date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-11-07 10:05:00,42.2,42.21,42.18,42.19,51489.0,40.7836,40.7932,40.7642,40.7739,51489.0
2024-11-07 10:10:00,42.19,42.19,42.17,42.18,61319.0,40.7739,40.7739,40.7546,40.7642,61319.0
2024-11-07 10:15:00,42.18,42.21,42.18,42.19,80981.0,40.7642,40.7932,40.7642,40.7739,80981.0
2024-11-07 10:20:00,42.18,42.21,42.17,42.17,103332.0,40.7642,40.7932,40.7546,40.7546,103332.0
2024-11-07 10:25:00,42.18,42.19,42.17,42.18,83967.0,40.7642,40.7739,40.7546,40.7642,83967.0
2024-11-07 10:30:00,42.17,42.2,42.16,42.18,87370.0,40.7546,40.7836,40.7449,40.7642,87370.0
2024-11-07 10:35:00,42.17,42.19,42.16,42.17,30428.0,40.7546,40.7739,40.7449,40.7546,30428.0
2024-11-07 10:40:00,42.17,42.18,42.15,42.15,43701.0,40.7546,40.7642,40.7353,40.7353,43701.0
2024-11-07 10:45:00,42.15,42.16,42.13,42.13,301809.0,40.7353,40.7449,40.7159,40.7159,301809.0
2024-11-07 10:50:00,42.13,42.15,42.13,42.14,44183.0,40.7159,40.7353,40.7159,40.7256,44183.0
2024-11-07 10:55:00,42.14,42.15,42.13,42.14,220401.0,40.7256,40.7353,40.7159,40.7256,220401.0
2024-11-07 11:00:00,42.13,42.17,42.12,42.16,181237.0,40.7159,40.7546,40.7063,40.7449,181237.0
2024-11-07 11:05:00,42.16,42.18,42.15,42.17,63888.0,40.7449,40.7642,40.7353,40.7546,63888.0
2024-11-07 11:10:00,42.18,42.19,42.16,42.16,45184.0,40.7642,40.7739,40.7449,40.7449,45184.0
2024-11-07 11:15:00,42.17,42.18,42.15,42.16,89258.0,40.7546,40.7642,40.7353,40.7449,89258.0
2024-11-07 11:20:00,42.16,42.17,42.14,42.14,69793.0,40.7449,40.7546,40.7256,40.7256,69793.0
2024-11-07 11:25:00,42.15,42.16,42.14,42.15,45618.0,40.7353,40.7449,40.7256,40.7353,45618.0
2024-11-07 11:30:00,42.15,42.16,42.13,42.14,12306.0,40.7353,40.7449,40.7159,40.7256,12306.0
2024-11-07 11:35:00,42.14,42.15,42.13,42.14,17862.0,40.7256,40.7353,40.7159,40.7256,17862.0
2024-11-07 11:40:00,42.14,42.14,42.13,42.14,20112.0,40.7256,40.7256,40.7159,40.7256,20112.0
2024-11-07 11:45:00,42.13,42.15,42.13,42.14,25464.0,40.7159,40.7353,40.7159,40.7256,25464.0
2024-11-07 11:50:00,42.13,42.13,42.12,42.12,42806.0,40.7159,40.7159,40.7063,40.7063,42806.0
2024-11-07 11:55:00,42.12,42.13,42.1,42.12,36435.0,40.7063,40.7159,40.6869,40.7063,36435.0
2024-11-07 12:00:00,42.12,42.14,42.11,42.13,69305.0,40.7063,40.7256,40.6966,40.7159,69305.0
2024-11-07 12:05:00,42.14,42.14,42.12,42.13,15377.0,40.7256,40.7256,40.7063,40.7159,15377.0
2024-11-07 12:10:00,42.13,42.13,42.1,42.11,37100.0,40.7159,40.7159,40.6869,40.6966,37100.0
2024-11-07 12:15:00,42.11,42.13,42.1,42.12,29736.0,40.6966,40.7159,40.6869,40.7063,29736.0
2024-11-07 12:20:00,42.13,42.13,42.11,42.12,12706.0,40.7159,40.7159,40.6966,40.7063,12706.0
2024-11-07 12:25:00,42.11,42.12,42.11,42.11,1266.0,40.6966,40.7063,40.6966,40.6966,1266.0
2024-11-07 12:30:00,42.11,42.12,42.09,42.12,63684.0,40.6966,40.7063,40.6773,40.7063,63684.0
2024-11-07 12:35:00,42.12,42.13,42.1,42.1,12931.0,40.7063,40.7159,40.6869,40.6869,12931.0
2024-11-07 12:40:00,42.1,42.12,42.1,42.1,33572.0,40.6869,40.7063,40.6869,40.6869,33572.0
2024-11-07 12:45:00,42.1,42.11,42.09,42.09,18589.0,40.6869,40.6966,40.6773,40.6773,18589.0
2024-11-07 12:50:00,42.09,42.1,42.09,42.09,6584.0,40.6773,40.6869,40.6773,40.6773,6584.0
2024-11-07 12:55:00,42.1,42.11,42.09,42.1,32571.0,40.6869,40.6966,40.6773,40.6869,32571.0
2024-11-07 13:00:00,42.1,42.11,42.09,42.1,43329.0,40.6869,40.6966,40.6773,40.6869,43329.0
2024-11-07 13:05:00,42.1,42.13,42.1,42.12,23197.0,40.6869,40.7159,40.6869,40.7063,23197.0
2024-11-07 13:10:00,42.13,42.15,42.12,42.13,61497.0,40.7159,40.7353,40.7063,40.7159,61497.0
2024-11-07 13:15:00,42.13,42.16,42.13,42.14,36066.0,40.7159,40.7449,40.7159,40.7256,36066.0
2024-11-07 13:20:00,42.14,42.15,42.13,42.13,13327.0,40.7256,40.7353,40.7159,40.7159,13327.0
2024-11-07 13:25:00,42.13,42.14,42.13,42.13,38797.0,40.7159,40.7256,40.7159,40.7159,38797.0
2024-11-07 13:30:00,42.14,42.17,42.14,42.16,58041.0,40.7256,40.7546,40.7256,40.7449,58041.0
2024-11-07 13:35:00,42.16,42.17,42.14,42.15,29433.0,40.7449,40.7546,40.7256,40.7353,29433.0
2024-11-07 13:40:00,42.15,42.18,42.15,42.17,84346.0,40.7353,40.7642,40.7353,40.7546,84346.0
2024-11-07 13:45:00,42.17,42.18,42.16,42.16,48761.0,40.7546,40.7642,40.7449,40.7449,48761.0
2024-11-07 13:50:00,42.16,42.16,42.12,42.12,47723.0,40.7449,40.7449,40.7063,40.7063,47723.0
2024-11-07 13:55:00,42.12,42.15,42.11,42.15,46465.0,40.7063,40.7353,40.6966,40.7353,46465.0
2024-11-07 14:00:00,42.16,42.17,42.1,42.15,103122.0,40.7449,40.7546,40.6869,40.7353,103122.0
2024-11-07 14:05:00,42.16,42.16,42.12,42.13,29568.0,40.7449,40.7449,40.7063,40.7159,29568.0
2024-11-07 14:10:00,42.12,42.15,42.12,42.14,135311.0,40.7063,40.7353,40.7063,40.7256,135311.0
2024-11-07 14:15:00,42.13,42.14,42.11,42.14,55877.0,40.7159,40.7256,40.6966,40.7256,55877.0
2024-11-07 14:20:00,42.14,42.16,42.14,42.14,21665.0,40.7256,40.7449,40.7256,40.7256,21665.0
2024-11-07 14:25:00,42.14,42.15,42.13,42.15,15543.0,40.7256,40.7353,40.7159,40.7353,15543.0
2024-11-07 14:30:00,42.14,42.14,42.09,42.11,47914.0,40.7256,40.7256,40.6773,40.6966,47914.0
2024-11-07 14:35:00,42.11,42.13,42.1,42.12,21803.0,40.6966,40.7159,40.6869,40.7063,21803.0
2024-11-07 14:40:00,42.13,42.2,42.12,42.15,96894.0,40.7159,40.7836,40.7063,40.7353,96894.0
2024-11-07 14:45:00,42.15,42.16,42.09,42.1,70010.0,40.7353,40.7449,40.6773,40.6869,70010.0
2024-11-07 14:50:00,42.1,42.14,42.08,42.12,115414.0,40.6869,40.7256,40.6676,40.7063,115414.0
2024-11-07 14:55:00,42.12,42.12,42.05,42.05,64296.0,40.7063,40.7063,40.6386,40.6386,64296.0
2024-11-07 15:00:00,42.06,42.08,42.05,42.06,37862.0,40.6483,40.6676,40.6386,40.6483,37862.0
2024-11-07 15:05:00,42.07,42.09,42.06,42.07,85747.0,40.6579,40.6773,40.6483,40.6579,85747.0
2024-11-07 15:10:00,42.07,42.07,42.03,42.04,42557.0,40.6579,40.6579,40.6193,40.6289,42557.0
2024-11-07 15:15:00,42.03,42.03,42.01,42.02,22753.0,40.6193,40.6193,40.6,40.6096,22753.0
2024-11-07 15:20:00,42.02,42.05,42.01,42.02,23100.0,40.6096,40.6386,40.6,40.6096,23100.0
2024-11-07 15:25:00,42.02,42.04,42.02,42.04,25895.0,40.6096,40.6289,40.6096,40.6289,25895.0
2024-11-07 15:30:00,42.04,42.05,42.02,42.05,30340.0,40.6289,40.6386,40.6096,40.6386,30340.0
2024-11-07 15:35:00,42.05,42.08,42.04,42.07,14036.0,40.6386,40.6676,40.6289,40.6579,14036.0
2024-11-07 15:40:00,42.07,42.07,42.04,42.05,19535.0,40.6579,40.6579,40.6289,40.6386,19535.0
2024-11-07 15:45:00,42.05,42.06,42.03,42.06,66751.0,40.6386,40.6483,40.6193,40.6483,66751.0
2024-11-07 15:50:00,42.06,42.11,42.06,42.09,78064.0,40.6483,40.6966,40.6483,40.6773,78064.0
2024-11-07 15:55:00,42.09,42.11,42.05,42.08,393507.0,40.6773,40.6966,40.6386,40.6676,393507.0
2024-11-08 09:30:00,42.08,42.08,42.04,42.06,228359.0,40.6676,40.6676,40.6289,40.6483,228359.0
2024-11-08 09:35:00,42.05,42.07,42.04,42.05,137262.0,40.6386,40.6579,40.6289,40.6386,137262.0
2024-11-08 09:40:00,42.06,42.08,42.05,42.07,199178.0,40.6483,40.6676,40.6386,40.6579,199178.0
2024-11-08 09:45:00,42.07,42.08,42.02,42.03,104490.0,40.6579,40.6676,40.6096,40.6193,104490.0
2024-11-08 09:50:00,42.03,42.04,42.02,42.03,80293.0,40.6193,40.6289,40.6096,40.6193,80293.0
2024-11-08 09:55:00,42.03,42.03,42.01,42.02,102548.0,40.6193,40.6193,40.6,40.6096,102548.0
2024-11-08 10:00:00,42.01,42.04,41.99,42.04,127845.0,40.6,40.6289,40.5806,40.6289,127845.0
2024-11-08 10:05:00,42.04,42.06,42.02,42.04,256383.0,40.6289,40.6483,40.6096,40.6289,256383.0
2024-11-08 10:10:00,42.04,42.06,42.03,42.05,224977.0,40.6289,40.6483,40.6193,40.6386,224977.0
2024-11-08 10:15:00,42.04,42.05,42.0,42.01,236905.0,40.6289,40.6386,40.5903,40.6,236905.0
2024-11-08 10:20:00,42.01,42.02,41.99,42.01,129007.0,40.6,40.6096,40.5806,40.6,129007.0
2024-11-08 10:25:00,42.01,42.01,41.98,42.0,183130.0,40.6,40.6,40.571,40.5903,183130.0
2024-11-08 10:30:00,42.0,42.01,41.97,41.98,129322.0,40.5903,40.6,40.5613,40.571,129322.0
2024-11-08 10:35:00,41.98,42.01,41.97,41.99,165282.0,40.571,40.6,40.5613,40.5806,165282.0
2024-11-08 10:40:00,42.0,42.01,41.98,41.99,116410.0,40.5903,40.6,40.571,40.5806,116410.0
2024-11-08 10:45:00,41.99,42.0,41.96,41.97,158811.0,40.5806,40.5903,40.5516,40.5613,158811.0
2024-11-08 10:50:00,41.97,41.98,41.95,41.96,163767.0,40.5613,40.571,40.542,40.5516,163767.0
2024-11-08 10:55:00,41.96,41.98,41.96,41.97,216084.0,40.5516,40.571,40.5516,40.5613,216084.0
2024-11-08 11:00:00,41.97,42.0,41.96,41.98,258266.0,40.5613,40.5903,40.5516,40.571,258266.0
2024-11-08 11:05:00,41.98,41.98,41.96,41.97,112073.0,40.571,40.571,40.5516,40.5613,112073.0
2024-11-08 11:10:00,41.97,41.97,41.95,41.96,89547.0,40.5613,40.5613,40.542,40.5516,89547.0
2024-11-08 11:15:00,41.97,41.97,41.95,41.96,86617.0,40.5613,40.5613,40.542,40.5516,86617.0
2024-11-08 11:20:00,41.96,41.97,41.95,41.95,52290.0,40.5516,40.5613,40.542,40.542,52290.0
2024-11-08 11:25:00,41.96,41.97,41.94,41.96,80972.0,40.5516,40.5613,40.5323,40.5516,80972.0
2024-11-08 11:30:00,41.95,41.96,41.94,41.95,62161.0,40.542,40.5516,40.5323,40.542,62161.0
2024-11-08 11:35:00,41.96,41.97,41.95,41.95,178279.0,40.5516,40.5613,40.542,40.542,178279.0
2024-11-08 11:40:00,41.96,41.98,41.95,41.98,84005.0,40.5516,40.571,40.542,40.571,84005.0
2024-11-08 11:45:00,41.98,41.98,41.96,41.96,66861.0,40.571,40.571,40.5516,40.5516,66861.0
2024-11-08 11:50:00,41.95,41.96,41.95,41.96,28095.0,40.542,40.5516,40.542,40.5516,28095.0
2024-11-08 11:55:00,41.95,41.96,41.94,41.96,80385.0,40.542,40.5516,40.5323,40.5516,80385.0
2024-11-08 12:00:00,41.96,41.98,41.95,41.97,129664.0,40.5516,40.571,40.542,40.5613,129664.0
2024-11-08 12:05:00,41.98,41.99,41.97,41.98,114379.0,40.571,40.5806,40.5613,40.571,114379.0
2024-11-08 12:10:00,41.97,41.99,41.97,41.99,39364.0,40.5613,40.5806,40.5613,40.5806,39364.0
2024-11-08 12:15:00,41.98,41.99,41.97,41.98,80205.0,40.571,40.5806,40.5613,40.571,80205.0
2024-11-08 12:20:00,41.98,41.98,41.96,41.98,100585.0,40.571,40.571,40.5516,40.571,100585.0
2024-11-08 12:25:00,41.97,41.98,41.97,41.98,92569.0,40.5613,40.571,40.5613,40.571,92569.0
2024-11-08 12:30:00,41.98,41.98,41.95,41.95,76341.0,40.571,40.571,40.542,40.542,76341.0
2024-11-08 12:35:00,41.94,41.95,41.93,41.95,80038.0,40.5323,40.542,40.5226,40.542,80038.0
2024-11-08 12:40:00,41.94,41.96,41.94,41.95,49149.0,40.5323,40.5516,40.5323,40.542,49149.0
2024-11-08 12:45:00,41.96,41.96,41.94,41.95,49790.0,40.5516,40.5516,40.5323,40.542,49790.0
2024-11-08 12:50:00,41.94,41.94,41.93,41.93,40181.0,40.5323,40.5323,40.5226,40.5226,40181.0
2024-11-08 12:55:00,41.94,41.95,41.93,41.95,50326.0,40.5323,40.542,40.5226,40.542,50326.0
2024-11-08 13:00:00,41.95,41.96,41.94,41.95,56284.0,40.542,40.5516,40.5323,40.542,56284.0
2024-11-08 13:05:00,41.95,41.95,41.93,41.95,79535.0,40.542,40.542,40.5226,40.542,79535.0
2024-11-08 13:10:00,41.94,41.95,41.93,41.95,69543.0,40.5323,40.542,40.5226,40.542,69543.0
2024-11-08 13:15:00,41.94,41.94,41.93,41.94,78618.0,40.5323,40.5323,40.5226,40.5323,78618.0
2024-11-08 13:20:00,41.95,41.96,41.94,41.95,151305.0,40.542,40.5516,40.5323,40.542,151305.0
2024-11-08 13:25:00,41.95,41.95,41.93,41.94,54794.0,40.542,40.542,40.5226,40.5323,54794.0
2024-11-08 13:30:00,41.94,41.94,41.91,41.92,157756.0,40.5323,40.5323,40.5033,40.513,157756.0
2024-11-08 13:35:00,41.92,41.93,41.88,41.89,142302.0,40.513,40.5226,40.4743,40.484,142302.0
2024-11-08 13:40:00,41.9,41.91,41.89,41.89,46892.0,40.4936,40.5033,40.484,40.484,46892.0
2024-11-08 13:45:00,41.89,41.89,41.87,41.89,54733.0,40.484,40.484,40.4647,40.484,54733.0
2024-11-08 13:50:00,41.89,41.91,41.89,41.91,69721.0,40.484,40.5033,40.484,40.5033,69721.0
2024-11-08 13:55:00,41.91,41.92,41.87,41.88,104099.0,40.5033,40.513,40.4647,40.4743,104099.0
2024-11-08 14:00:00,41.88,41.91,41.87,41.89,141520.0,40.4743,40.5033,40.4647,40.484,141520.0
2024-11-08 14:05:00,41.89,41.89,41.87,41.88,27835.0,40.484,40.484,40.4647,40.4743,27835.0
2024-11-08 14:10:00,41.88,41.89,41.87,41.88,60289.0,40.4743,40.484,40.4647,40.4743,60289.0
2024-11-08 14:15:00,41.87,41.89,41.86,41.88,80095.0,40.4647,40.484,40.455,40.4743,80095.0
2024-11-08 14:20:00,41.88,41.89,41.87,41.88,111648.0,40.4743,40.484,40.4647,40.4743,111648.0
2024-11-08 14:25:00,41.88,41.88,41.86,41.87,44053.0,40.4743,40.4743,40.455,40.4647,44053.0
2024-11-08 14:30:00,41.87,41.88,41.86,41.88,96840.0,40.4647,40.4743,40.455,40.4743,96840.0
2024-11-08 14:35:00,41.87,41.88,41.85,41.85,27672.0,40.4647,40.4743,40.4453,40.4453,27672.0
2024-11-08 14:40:00,41.85,41.85,41.84,41.84,32373.0,40.4453,40.4453,40.4357,40.4357,32373.0
2024-11-08 14:45:00,41.85,41.87,41.85,41.87,55226.0,40.4453,40.4647,40.4453,40.4647,55226.0
2024-11-08 14:50:00,41.87,41.89,41.86,41.88,66873.0,40.4647,40.484,40.455,40.4743,66873.0
2024-11-08 14:55:00,41.89,41.89,41.87,41.88,41392.0,40.484,40.484,40.4647,40.4743,41392.0
2024-11-08 15:00:00,41.89,41.93,41.88,41.9,241996.0,40.484,40.5226,40.4743,40.4936,241996.0
2024-11-08 15:05:00,41.91,41.92,41.89,41.9,119979.0,40.5033,40.513,40.484,40.4936,119979.0
2024-11-08 15:10:00,41.9,41.92,41.89,41.92,89291.0,40.4936,40.513,40.484,40.513,89291.0
2024-11-08 15:15:00,41.91,41.91,41.9,41.91,63018.0,40.5033,40.5033,40.4936,40.5033,63018.0
2024-11-08 15:20:00,41.91,41.94,41.91,41.92,79658.0,40.5033,40.5323,40.5033,40.513,79658.0
2024-11-08 15:25:00,41.92,41.94,41.9,41.94,75436.0,40.513,40.5323,40.4936,40.5323,75436.0
2024-11-08 15:30:00,41.93,41.97,41.93,41.95,96622.0,40.5226,40.5613,40.5226,40.542,96622.0
2024-11-08 15:35:00,41.96,41.97,41.94,41.94,70754.0,40.5516,40.5613,40.5323,40.5323,70754.0
2024-11-08 15:40:00,41.95,41.98,41.95,41.97,68037.0,40.542,40.571,40.542,40.5613,68037.0
2024-11-08 15:45:00,41.97,41.98,41.96,41.97,22711.0,40.5613,40.571,40.5516,40.5613,22711.0
2024-11-08 15:50:00,41.97,41.98,41.94,41.95,76130.0,40.5613,40.571,40.5323,40.542,76130.0
2024-11-08 15:55:00,41.96,41.97,41.94,41.94,513528.0,40.5516,40.5613,40.5323,40.5323,513528.0
2024-11-11 09:30:00,41.83,41.84,41.8,41.84,471986.0,40.426,40.4357,40.397,40.4357,471986.0
2024-11-11 09:35:00,41.84,41.85,41.81,41.83,117096.0,40.4357,40.4453,40.4067,40.426,117096.0
2024-11-11 09:40:00,41.82,41.86,41.8,41.86,91237.0,40.4163,40.455,40.397,40.455,91237.0
2024-11-11 09:45:00,41.85,41.88,41.85,41.87,332431.0,40.4453,40.4743,40.4453,40.4647,332431.0
2024-11-11 09:50:00,41.86,41.88,41.86,41.87,74691.0,40.455,40.4743,40.455,40.4647,74691.0
2024-11-11 09:55:00,41.87,41.89,41.86,41.87,60640.0,40.4647,40.484,40.455,40.4647,60640.0
2024-11-11 10:00:00,41.87,41.88,41.87,41.88,52880.0,40.4647,40.4743,40.4647,40.4743,52880.0
2024-11-11 10:05:00,41.88,41.91,41.88,41.89,107216.0,40.4743,40.5033,40.4743,40.484,107216.0
2024-11-11 10:10:00,41.9,41.9,41.87,41.89,119685.0,40.4936,40.4936,40.4647,40.484,119685.0
2024-11-11 10:15:00,41.88,41.9,41.87,41.89,110866.0,40.4743,40.4936,40.4647,40.484,110866.0
2024-11-11 10:20:00,41.89,41.92,41.88,41.88,127622.0,40.484,40.513,40.4743,40.4743,127622.0
2024-11-11 10:25:00,41.89,41.89,41.87,41.89,29814.0,40.484,40.484,40.4647,40.484,29814.0
2024-11-11 10:30:00,41.89,41.89,41.86,41.87,195405.0,40.484,40.484,40.455,40.4647,195405.0
2024-11-11 10:35:00,41.87,41.88,41.83,41.83,47296.0,40.4647,40.4743,40.426,40.426,47296.0
2024-11-11 10:40:00,41.83,41.88,41.81,41.87,179244.0,40.426,40.4743,40.4067,40.4647,179244.0
2024-11-11 10:45:00,41.87,41.88,41.85,41.85,105944.0,40.4647,40.4743,40.4453,40.4453,105944.0
2024-11-11 10:50:00,41.85,41.87,41.84,41.84,67242.0,40.4453,40.4647,40.4357,40.4357,67242.0
2024-11-11 10:55:00,41.84,41.84,41.82,41.83,37719.0,40.4357,40.4357,40.4163,40.426,37719.0
2024-11-11 11:00:00,41.83,41.84,41.81,41.84,96242.0,40.426,40.4357,40.4067,40.4357,96242.0
2024-11-11 11:05:00,41.84,41.86,41.83,41.84,84250.0,40.4357,40.455,40.426,40.4357,84250.0
2024-11-11 11:10:00,41.84,41.86,41.83,41.86,45899.0,40.4357,40.455,40.426,40.455,45899.0
2024-11-11 11:15:00,41.85,41.87,41.85,41.85,47803.0,40.4453,40.4647,40.4453,40.4453,47803.0
2024-11-11 11:20:00,41.86,41.87,41.84,41.86,42374.0,40.455,40.4647,40.4357,40.455,42374.0
2024-11-11 11:25:00,41.86,41.88,41.86,41.88,36526.0,40.455,40.4743,40.455,40.4743,36526.0
2024-11-11 11:30:00,41.88,41.89,41.86,41.87,69656.0,40.4743,40.484,40.455,40.4647,69656.0
2024-11-11 11:35:00,41.87,41.87,41.84,41.84,73105.0,40.4647,40.4647,40.4357,40.4357,73105.0
2024-11-11 11:40:00,41.85,41.87,41.84,41.86,36268.0,40.4453,40.4647,40.4357,40.455,36268.0
2024-11-11 11:45:00,41.86,41.87,41.85,41.86,84593.0,40.455,40.4647,40.4453,40.455,84593.0
2024-11-11 11:50:00,41.86,41.87,41.85,41.86,75503.0,40.455,40.4647,40.4453,40.455,75503.0
2024-11-11 11:55:00,41.86,41.87,41.84,41.85,176758.0,40.455,40.4647,40.4357,40.4453,176758.0
2024-11-11 12:00:00,41.85,41.86,41.84,41.86,110837.0,40.4453,40.455,40.4357,40.455,110837.0
2024-11-11 12:05:00,41.86,41.88,41.85,41.87,42179.0,40.455,40.4743,40.4453,40.4647,42179.0
2024-11-11 12:10:00,41.86,41.88,41.86,41.87,92671.0,40.455,40.4743,40.455,40.4647,92671.0
2024-11-11 12:15:00,41.87,41.9,41.86,41.9,70585.0,40.4647,40.4936,40.455,40.4936,70585.0
2024-11-11 12:20:00,41.89,41.9,41.88,41.9,72107.0,40.484,40.4936,40.4743,40.4936,72107.0
2024-11-11 12:25:00,41.9,41.91,41.89,41.89,85871.0,40.4936,40.5033,40.484,40.484,85871.0
2024-11-11 12:30:00,41.9,41.9,41.88,41.88,60342.0,40.4936,40.4936,40.4743,40.4743,60342.0
2024-11-11 12:35:00,41.89,41.9,41.88,41.9,42397.0,40.484,40.4936,40.4743,40.4936,42397.0
2024-11-11 12:40:00,41.91,41.92,41.89,41.91,83058.0,40.5033,40.513,40.484,40.5033,83058.0
2024-11-11 12:45:00,41.91,41.93,41.91,41.93,208147.0,40.5033,40.5226,40.5033,40.5226,208147.0
2024-11-11 12:50:00,41.93,41.94,41.9,41.91,80357.0,40.5226,40.5323,40.4936,40.5033,80357.0
2024-11-11 12:55:00,41.91,41.94,41.91,41.94,45679.0,40.5033,40.5323,40.5033,40.5323,45679.0
2024-11-11 13:00:00,41.94,42.0,41.94,41.97,239199.0,40.5323,40.5903,40.5323,40.5613,239199.0
2024-11-11 13:05:00,41.98,41.99,41.96,41.97,92944.0,40.571,40.5806,40.5516,40.5613,92944.0
2024-11-11 13:10:00,41.98,42.0,41.97,41.98,99238.0,40.571,40.5903,40.5613,40.571,99238.0
2024-11-11 13:15:00,41.97,41.99,41.97,41.99,56754.0,40.5613,40.5806,40.5613,40.5806,56754.0
2024-11-11 13:20:00,41.99,42.03,41.98,42.01,217565.0,40.5806,40.6193,40.571,40.6,217565.0
2024-11-11 13:25:00,42.01,42.01,41.96,41.96,115127.0,40.6,40.6,40.5516,40.5516,115127.0
2024-11-11 13:30:00,41.97,41.98,41.96,41.98,49757.0,40.5613,40.571,40.5516,40.571,49757.0
2024-11-11 13:35:00,41.98,41.98,41.94,41.96,77892.0,40.571,40.571,40.5323,40.5516,77892.0
2024-11-11 13:40:00,41.95,41.96,41.94,41.95,49471.0,40.542,40.5516,40.5323,40.542,49471.0
2024-11-11 13:45:00,41.95,41.95,41.92,41.93,131445.0,40.542,40.542,40.513,40.5226,131445.0
2024-11-11 13:50:00,41.93,41.94,41.91,41.92,99753.0,40.5226,40.5323,40.5033,40.513,99753.0
2024-11-11 13:55:00,41.93,41.94,41.92,41.93,26034.0,40.5226,40.5323,40.513,40.5226,26034.0
2024-11-11 14:00:00,41.94,41.95,41.93,41.94,79269.0,40.5323,40.542,40.5226,40.5323,79269.0
2024-11-11 14:05:00,41.95,41.95,41.93,41.94,27336.0,40.542,40.542,40.5226,40.5323,27336.0
2024-11-11 14:10:00,41.94,41.95,41.93,41.95,43011.0,40.5323,40.542,40.5226,40.542,43011.0
2024-11-11 14:15:00,41.94,41.96,41.93,41.95,66387.0,40.5323,40.5516,40.5226,40.542,66387.0
2024-11-11 14:20:00,41.95,41.95,41.93,41.95,35794.0,40.542,40.542,40.5226,40.542,35794.0
2024-11-11 14:25:00,41.94,41.95,41.93,41.95,102476.0,40.5323,40.542,40.5226,40.542,102476.0
2024-11-11 14:30:00,41.95,41.96,41.92,41.93,70970.0,40.542,40.5516,40.513,40.5226,70970.0
2024-11-11 14:35:00,41.93,41.94,41.92,41.93,82014.0,40.5226,40.5323,40.513,40.5226,82014.0
2024-11-11 14:40:00,41.94,41.94,41.93,41.94,7890.0,40.5323,40.5323,40.5226,40.5323,7890.0
2024-11-11 14:45:00,41.93,41.95,41.93,41.93,105045.0,40.5226,40.542,40.5226,40.5226,105045.0
2024-11-11 14:50:00,41.93,41.95,41.92,41.94,101661.0,40.5226,40.542,40.513,40.5323,101661.0
2024-11-11 14:55:00,41.94,41.94,41.93,41.93,29599.0,40.5323,40.5323,40.5226,40.5226,29599.0
2024-11-11 15:00:00,41.94,41.95,41.93,41.94,86742.0,40.5323,40.542,40.5226,40.5323,86742.0
2024-11-11 15:05:00,41.94,41.95,41.92,41.93,72975.0,40.5323,40.542,40.513,40.5226,72975.0
2024-11-11 15:10:00,41.93,41.94,41.91,41.92,150481.0,40.5226,40.5323,40.5033,40.513,150481.0
2024-11-11 15:15:00,41.93,41.94,41.92,41.93,63024.0,40.5226,40.5323,40.513,40.5226,63024.0
2024-11-11 15:20:00,41.93,41.94,41.92,41.93,65983.0,40.5226,40.5323,40.513,40.5226,65983.0
2024-11-11 15:25:00,41.93,41.95,41.93,41.94,40356.0,40.5226,40.542,40.5226,40.5323,40356.0
2024-11-11 15:30:00,41.94,41.95,41.93,41.93,24724.0,40.5323,40.542,40.5226,40.5226,24724.0
2024-11-11 15:35:00,41.93,41.94,41.92,41.93,62189.0,40.5226,40.5323,40.513,40.5226,62189.0
2024-11-11 15:40:00,41.92,41.93,41.91,41.93,63936.0,40.513,40.5226,40.5033,40.5226,63936.0
2024-11-11 15:45:00,41.93,41.96,41.93,41.94,38395.0,40.5226,40.5516,40.5226,40.5323,38395.0
2024-11-11 15:50:00,41.94,41.94,41.92,41.93,31499.0,40.5323,40.5323,40.513,40.5226,31499.0
2024-11-11 15:55:00,41.94,41.95,41.89,41.9,98570.0,40.5323,40.542,40.484,40.4936,98570.0
2024-11-12 09:30:00,41.92,41.94,41.89,41.91,368214.0,40.513,40.5323,40.484,40.5033,368214.0
2024-11-12 09:35:00,41.91,41.92,41.87,41.89,116628.0,40.5033,40.513,40.4647,40.484,116628.0
2024-11-12 09:40:00,41.88,41.9,41.88,41.89,110252.0,40.4743,40.4936,40.4743,40.484,110252.0
2024-11-12 09:45:00,41.9,41.92,41.88,41.9,193286.0,40.4936,40.513,40.4743,40.4936,193286.0
2024-11-12 09:50:00,41.9,41.91,41.89,41.9,93956.0,40.4936,40.5033,40.484,40.4936,93956.0
2024-11-12 09:55:00,41.9,41.91,41.88,41.9,218031.0,40.4936,40.5033,40.4743,40.4936,218031.0
2024-11-12 10:00:00,41.89,41.95,41.89,41.95,165032.0,40.484,40.542,40.484,40.542,165032.0
2024-11-12 10:05:00,41.95,41.98,41.95,41.96,157553.0,40.542,40.571,40.542,40.5516,157553.0
2024-11-12 10:10:00,41.96,41.96,41.92,41.94,110391.0,40.5516,40.5516,40.513,40.5323,110391.0
2024-11-12 10:15:00,41.94,41.97,41.93,41.96,140463.0,40.5323,40.5613,40.5226,40.5516,140463.0
2024-11-12 10:20:00,41.96,41.97,41.95,41.96,132505.0,40.5516,40.5613,40.542,40.5516,132505.0
2024-11-12 10:25:00,41.96,41.97,41.94,41.96,141346.0,40.5516,40.5613,40.5323,40.5516,141346.0
2024-11-12 10:30:00,41.96,41.98,41.95,41.95,99559.0,40.5516,40.571,40.542,40.542,99559.0
2024-11-12 10:35:00,41.95,41.97,41.94,41.96,70238.0,40.542,40.5613,40.5323,40.5516,70238.0
2024-11-12 10:40:00,41.96,41.99,41.95,41.99,101540.0,40.5516,40.5806,40.542,40.5806,101540.0
2024-11-12 10:45:00,41.99,41.99,41.97,41.98,155464.0,40.5806,40.5806,40.5613,40.571,155464.0
2024-11-12 10:50:00,41.98,42.0,41.97,42.0,78220.0,40.571,40.5903,40.5613,40.5903,78220.0
2024-11-12 10:55:00,42.0,42.02,41.99,42.02,166595.0,40.5903,40.6096,40.5806,40.6096,166595.0
2024-11-12 11:00:00,42.01,42.02,41.99,42.0,198502.0,40.6,40.6096,40.5806,40.5903,198502.0
2024-11-12 11:05:00,42.01,42.02,42.0,42.02,95255.0,40.6,40.6096,40.5903,40.6096,95255.0
2024-11-12 11:10:00,42.02,42.03,42.01,42.02,127359.0,40.6096,40.6193,40.6,40.6096,127359.0
2024-11-12 11:15:00,42.02,42.02,41.99,42.0,109920.0,40.6096,40.6096,40.5806,40.5903,109920.0
2024-11-12 11:20:00,42.0,42.03,41.99,42.03,114633.0,40.5903,40.6193,40.5806,40.6193,114633.0
2024-11-12 11:25:00,42.03,42.03,42.01,42.02,34866.0,40.6193,40.6193,40.6,40.6096,34866.0
2024-11-12 11:30:00,42.02,42.03,42.01,42.03,29350.0,40.6096,40.6193,40.6,40.6193,29350.0
2024-11-12 11:35:00,42.03,42.07,42.0,42.07,244603.0,40.6193,40.6579,40.5903,40.6579,244603.0
2024-11-12 11:40:00,42.06,42.07,42.05,42.06,165914.0,40.6483,40.6579,40.6386,40.6483,165914.0
2024-11-12 11:45:00,42.07,42.08,42.05,42.08,142898.0,40.6579,40.6676,40.6386,40.6676,142898.0
2024-11-12 11:50:00,42.07,42.07,42.01,42.03,157482.0,40.6579,40.6579,40.6,40.6193,157482.0
2024-11-12 11:55:00,42.03,42.08,42.02,42.07,139803.0,40.6193,40.6676,40.6096,40.6579,139803.0
2024-11-12 12:00:00,42.07,42.09,42.05,42.05,124914.0,40.6579,40.6773,40.6386,40.6386,124914.0
2024-11-12 12:05:00,42.06,42.07,42.05,42.07,30160.0,40.6483,40.6579,40.6386,40.6579,30160.0
2024-11-12 12:10:00,42.06,42.09,42.06,42.08,269294.0,40.6483,40.6773,40.6483,40.6676,269294.0
2024-11-12 12:15:00,42.07,42.09,42.07,42.08,49880.0,40.6579,40.6773,40.6579,40.6676,49880.0
2024-11-12 12:20:00,42.08,42.1,42.08,42.09,38294.0,40.6676,40.6869,40.6676,40.6773,38294.0
2024-11-12 12:25:00,42.08,42.09,42.06,42.07,73725.0,40.6676,40.6773,40.6483,40.6579,73725.0
2024-11-12 12:30:00,42.07,42.08,42.06,42.07,72895.0,40.6579,40.6676,40.6483,40.6579,72895.0
2024-11-12 12:35:00,42.07,42.08,42.06,42.07,109452.0,40.6579,40.6676,40.6483,40.6579,109452.0
2024-11-12 12:40:00,42.08,42.1,42.07,42.09,91189.0,40.6676,40.6869,40.6579,40.6773,91189.0
2024-11-12 12:45:00,42.09,42.12,42.09,42.12,120320.0,40.6773,40.7063,40.6773,40.7063,120320.0
2024-11-12 12:50:00,42.12,42.12,42.1,42.12,78328.0,40.7063,40.7063,40.6869,40.7063,78328.0
2024-11-12 12:55:00,42.12,42.2,42.11,42.19,219927.0,40.7063,40.7836,40.6966,40.7739,219927.0
2024-11-12 13:00:00,42.19,42.22,42.16,42.19,249729.0,40.7739,40.8029,40.7449,40.7739,249729.0
2024-11-12 13:05:00,42.19,42.2,42.17,42.18,133671.0,40.7739,40.7836,40.7546,40.7642,133671.0
2024-11-12 13:10:00,42.17,42.18,42.15,42.15,123833.0,40.7546,40.7642,40.7353,40.7353,123833.0
2024-11-12 13:15:00,42.15,42.15,42.11,42.12,111617.0,40.7353,40.7353,40.6966,40.7063,111617.0
2024-11-12 13:20:00,42.12,42.16,42.12,42.13,61052.0,40.7063,40.7449,40.7063,40.7159,61052.0
2024-11-12 13:25:00,42.14,42.14,42.11,42.11,79120.0,40.7256,40.7256,40.6966,40.6966,79120.0
2024-11-12 13:30:00,42.12,42.12,42.08,42.08,85577.0,40.7063,40.7063,40.6676,40.6676,85577.0
2024-11-12 13:35:00,42.08,42.08,42.05,42.07,214298.0,40.6676,40.6676,40.6386,40.6579,214298.0
2024-11-12 13:40:00,42.07,42.08,42.04,42.05,83932.0,40.6579,40.6676,40.6289,40.6386,83932.0
2024-11-12 13:45:00,42.05,42.06,42.03,42.04,47196.0,40.6386,40.6483,40.6193,40.6289,47196.0
2024-11-12 13:50:00,42.05,42.05,42.02,42.03,209555.0,40.6386,40.6386,40.6096,40.6193,209555.0
2024-11-12 13:55:00,42.03,42.03,41.98,42.0,86532.0,40.6193,40.6193,40.571,40.5903,86532.0
2024-11-12 14:00:00,42.01,42.01,41.98,41.99,80592.0,40.6,40.6,40.571,40.5806,80592.0
2024-11-12 14:05:00,41.99,42.0,41.97,41.99,123304.0,40.5806,40.5903,40.5613,40.5806,123304.0
2024-11-12 14:10:00,41.99,42.01,41.98,41.99,78525.0,40.5806,40.6,40.571,40.5806,78525.0
2024-11-12 14:15:00,41.99,41.99,41.96,41.97,76503.0,40.5806,40.5806,40.5516,40.5613,76503.0
2024-11-12 14:20:00,41.97,41.98,41.94,41.96,71379.0,40.5613,40.571,40.5323,40.5516,71379.0
2024-11-12 14:25:00,41.95,41.97,41.94,41.96,163918.0,40.542,40.5613,40.5323,40.5516,163918.0
2024-11-12 14:30:00,41.96,41.97,41.95,41.95,12802.0,40.5516,40.5613,40.542,40.542,12802.0
2024-11-12 14:35:00,41.95,41.96,41.93,41.95,70210.0,40.542,40.5516,40.5226,40.542,70210.0
2024-11-12 14:40:00,41.95,41.96,41.94,41.95,44781.0,40.542,40.5516,40.5323,40.542,44781.0
2024-11-12 14:45:00,41.95,41.97,41.95,41.95,52476.0,40.542,40.5613,40.542,40.542,52476.0
2024-11-12 14:50:00,41.95,41.97,41.95,41.96,27405.0,40.542,40.5613,40.542,40.5516,27405.0
2024-11-12 14:55:00,41.96,41.97,41.96,41.96,27854.0,40.5516,40.5613,40.5516,40.5516,27854.0
2024-11-12 15:00:00,41.96,41.98,41.96,41.96,58297.0,40.5516,40.571,40.5516,40.5516,58297.0
2024-11-12 15:05:00,41.96,41.97,41.95,41.96,101157.0,40.5516,40.5613,40.542,40.5516,101157.0
2024-11-12 15:10:00,41.96,41.98,41.96,41.98,95387.0,40.5516,40.571,40.5516,40.571,95387.0
2024-11-12 15:15:00,41.98,42.01,41.97,42.0,139538.0,40.571,40.6,40.5613,40.5903,139538.0
2024-11-12 15:20:00,42.0,42.01,41.99,42.0,42669.0,40.5903,40.6,40.5806,40.5903,42669.0
2024-11-12 15:25:00,42.0,42.02,41.99,42.0,67291.0,40.5903,40.6096,40.5806,40.5903,67291.0
2024-11-12 15:30:00,42.01,42.03,42.0,42.03,52984.0,40.6,40.6193,40.5903,40.6193,52984.0
2024-11-12 15:35:00,42.02,42.04,42.0,42.01,55009.0,40.6096,40.6289,40.5903,40.6,55009.0
2024-11-12 15:40:00,42.01,42.02,41.99,42.01,20260.0,40.6,40.6096,40.5806,40.6,20260.0
2024-11-12 15:45:00,42.0,42.02,42.0,42.01,70695.0,40.5903,40.6096,40.5903,40.6,70695.0
2024-11-12 15:50:00,42.01,42.06,42.01,42.04,150264.0,40.6,40.6483,40.6,40.6289,150264.0
2024-11-12 15:55:00,42.04,42.07,42.01,42.04,182944.0,40.6289,40.6579,40.6,40.6289,182944.0
2024-11-13 09:30:00,42.01,42.03,41.99,42.0,255925.0,40.6,40.6193,40.5806,40.5903,255925.0
2024-11-13 09:35:00,42.01,42.04,42.0,42.02,79708.0,40.6,40.6289,40.5903,40.6096,79708.0
2024-11-13 09:40:00,42.03,42.03,41.99,41.99,60637.0,40.6193,40.6193,40.5806,40.5806,60637.0
2024-11-13 09:45:00,42.0,42.05,42.0,42.05,61188.0,40.5903,40.6386,40.5903,40.6386,61188.0
2024-11-13 09:50:00,42.05,42.09,42.04,42.05,36335.0,40.6386,40.6773,40.6289,40.6386,36335.0
2024-11-13 09:55:00,42.06,42.07,42.02,42.04,34328.0,40.6483,40.6579,40.6096,40.6289,34328.0
2024-11-13 10:00:00,42.04,42.11,42.04,42.09,69461.0,40.6289,40.6966,40.6289,40.6773,69461.0
2024-11-13 10:05:00,42.09,42.19,42.09,42.12,148433.0,40.6773,40.7739,40.6773,40.7063,148433.0
2024-11-13 10:10:00,42.11,42.12,42.05,42.11,106738.0,40.6966,40.7063,40.6386,40.6966,106738.0
2024-11-13 10:15:00,42.11,42.11,42.08,42.1,40851.0,40.6966,40.6966,40.6676,40.6869,40851.0
2024-11-13 10:20:00,42.1,42.12,42.09,42.09,43577.0,40.6869,40.7063,40.6773,40.6773,43577.0
2024-11-13 10:25:00,42.09,42.11,42.07,42.09,43451.0,40.6773,40.6966,40.6579,40.6773,43451.0
2024-11-13 10:30:00,42.09,42.1,42.03,42.04,60424.0,40.6773,40.6869,40.6193,40.6289,60424.0
2024-11-13 10:35:00,42.05,42.08,42.02,42.07,70506.0,40.6386,40.6676,40.6096,40.6579,70506.0
2024-11-13 10:40:00,42.08,42.11,42.04,42.04,64815.0,40.6676,40.6966,40.6289,40.6289,64815.0
2024-11-13 10:45:00,42.05,42.06,42.03,42.05,34411.0,40.6386,40.6483,40.6193,40.6386,34411.0
2024-11-13 10:50:00,42.05,42.07,42.04,42.04,26484.0,40.6386,40.6579,40.6289,40.6289,26484.0
2024-11-13 10:55:00,42.04,42.05,42.02,42.03,65825.0,40.6289,40.6386,40.6096,40.6193,65825.0
2024-11-13 11:00:00,42.02,42.04,42.02,42.04,92662.0,40.6096,40.6289,40.6096,40.6289,92662.0
2024-11-13 11:05:00,42.04,42.07,42.01,42.02,43795.0,40.6289,40.6579,40.6,40.6096,43795.0
2024-11-13 11:10:00,42.02,42.03,42.0,42.01,75253.0,40.6096,40.6193,40.5903,40.6,75253.0
2024-11-13 11:15:00,42.01,42.02,42.0,42.01,23850.0,40.6,40.6096,40.5903,40.6,23850.0
2024-11-13 11:20:00,42.0,42.02,41.99,42.01,50348.0,40.5903,40.6096,40.5806,40.6,50348.0
2024-11-13 11:25:00,42.0,42.01,41.96,41.97,43017.0,40.5903,40.6,40.5516,40.5613,43017.0
2024-11-13 11:30:00,41.97,41.99,41.96,41.97,28004.0,40.5613,40.5806,40.5516,40.5613,28004.0
2024-11-13 11:35:00,41.97,42.0,41.95,41.99,65381.0,40.5613,40.5903,40.542,40.5806,65381.0
2024-11-13 11:40:00,41.99,42.02,41.99,42.02,115720.0,40.5806,40.6096,40.5806,40.6096,115720.0
2024-11-13 11:45:00,42.01,42.01,41.96,41.97,76261.0,40.6,40.6,40.5516,40.5613,76261.0
2024-11-13 11:50:00,41.97,41.97,41.94,41.96,40667.0,40.5613,40.5613,40.5323,40.5516,40667.0
2024-11-13 11:55:00,41.96,41.99,41.95,41.96,64453.0,40.5516,40.5806,40.542,40.5516,64453.0
2024-11-13 12:00:00,41.97,41.98,41.95,41.97,25377.0,40.5613,40.571,40.542,40.5613,25377.0
2024-11-13 12:05:00,41.96,41.97,41.92,41.93,18729.0,40.5516,40.5613,40.513,40.5226,18729.0
2024-11-13 12:10:00,41.93,41.93,41.9,41.92,47856.0,40.5226,40.5226,40.4936,40.513,47856.0
2024-11-13 12:15:00,41.91,41.93,41.89,41.93,29156.0,40.5033,40.5226,40.484,40.5226,29156.0
2024-11-13 12:20:00,41.92,41.96,41.92,41.95,56457.0,40.513,40.5516,40.513,40.542,56457.0
2024-11-13 12:25:00,41.94,41.95,41.92,41.94,30595.0,40.5323,40.542,40.513,40.5323,30595.0
2024-11-13 12:30:00,41.94,41.95,41.93,41.94,31220.0,40.5323,40.542,40.5226,40.5323,31220.0
2024-11-13 12:35:00,41.94,41.95,41.92,41.92,14844.0,40.5323,40.542,40.513,40.513,14844.0
2024-11-13 12:40:00,41.92,41.95,41.92,41.95,36008.0,40.513,40.542,40.513,40.542,36008.0
2024-11-13 12:45:00,41.94,41.94,41.9,41.91,52773.0,40.5323,40.5323,40.4936,40.5033,52773.0
2024-11-13 12:50:00,41.91,41.92,41.9,41.9,12677.0,40.5033,40.513,40.4936,40.4936,12677.0
2024-11-13 12:55:00,41.91,41.91,41.89,41.89,23868.0,40.5033,40.5033,40.484,40.484,23868.0
2024-11-13 13:00:00,41.89,41.9,41.88,41.89,33003.0,40.484,40.4936,40.4743,40.484,33003.0
2024-11-13 13:05:00,41.89,41.92,41.89,41.91,68559.0,40.484,40.513,40.484,40.5033,68559.0
2024-11-13 13:10:00,41.92,41.94,41.91,41.93,63306.0,40.513,40.5323,40.5033,40.5226,63306.0
2024-11-13 13:15:00,41.93,41.95,41.92,41.92,20012.0,40.5226,40.542,40.513,40.513,20012.0
2024-11-13 13:20:00,41.92,41.94,41.92,41.92,33155.0,40.513,40.5323,40.513,40.513,33155.0
2024-11-13 13:25:00,41.91,41.93,41.91,41.92,27736.0,40.5033,40.5226,40.5033,40.513,27736.0
2024-11-13 13:30:00,41.91,41.92,41.9,41.92,20447.0,40.5033,40.513,40.4936,40.513,20447.0
2024-11-13 13:35:00,41.91,41.93,41.91,41.92,57140.0,40.5033,40.5226,40.5033,40.513,57140.0
2024-11-13 13:40:00,41.93,41.93,41.91,41.91,13751.0,40.5226,40.5226,40.5033,40.5033,13751.0
2024-11-13 13:45:00,41.91,41.92,41.89,41.9,72378.0,40.5033,40.513,40.484,40.4936,72378.0
2024-11-13 13:50:00,41.9,41.9,41.89,41.89,18203.0,40.4936,40.4936,40.484,40.484,18203.0
2024-11-13 13:55:00,41.9,41.91,41.89,41.9,37431.0,40.4936,40.5033,40.484,40.4936,37431.0
2024-11-13 14:00:00,41.91,41.93,41.9,41.92,124039.0,40.5033,40.5226,40.4936,40.513,124039.0
2024-11-13 14:05:00,41.92,41.94,41.92,41.93,57972.0,40.513,40.5323,40.513,40.5226,57972.0
2024-11-13 14:10:00,41.93,41.94,41.91,41.92,123424.0,40.5226,40.5323,40.5033,40.513,123424.0
2024-11-13 14:15:00,41.93,41.98,41.92,41.97,46191.0,40.5226,40.571,40.513,40.5613,46191.0
2024-11-13 14:20:00,41.97,41.98,41.93,41.95,22804.0,40.5613,40.571,40.5226,40.542,22804.0
2024-11-13 14:25:00,41.95,41.99,41.94,41.98,35263.0,40.542,40.5806,40.5323,40.571,35263.0
2024-11-13 14:30:00,41.98,42.0,41.97,41.98,86797.0,40.571,40.5903,40.5613,40.571,86797.0
2024-11-13 14:35:00,41.99,42.01,41.99,42.01,71390.0,40.5806,40.6,40.5806,40.6,71390.0
2024-11-13 14:40:00,42.01,42.04,42.01,42.03,60701.0,40.6,40.6289,40.6,40.6193,60701.0
2024-11-13 14:45:00,42.03,42.03,42.01,42.03,28154.0,40.6193,40.6193,40.6,40.6193,28154.0
2024-11-13 14:50:00,42.03,42.03,42.0,42.02,30042.0,40.6193,40.6193,40.5903,40.6096,30042.0
2024-11-13 14:55:00,42.02,42.03,42.01,42.02,36664.0,40.6096,40.6193,40.6,40.6096,36664.0
2024-11-13 15:00:00,42.03,42.06,42.02,42.06,52799.0,40.6193,40.6483,40.6096,40.6483,52799.0
2024-11-13 15:05:00,42.05,42.06,42.01,42.01,60098.0,40.6386,40.6483,40.6,40.6,60098.0
2024-11-13 15:10:00,42.02,42.02,41.98,41.98,43000.0,40.6096,40.6096,40.571,40.571,43000.0
2024-11-13 15:15:00,41.98,41.99,41.98,41.98,17957.0,40.571,40.5806,40.571,40.571,17957.0
2024-11-13 15:20:00,41.98,41.99,41.96,41.99,21648.0,40.571,40.5806,40.5516,40.5806,21648.0
2024-11-13 15:25:00,41.98,42.01,41.98,42.0,34832.0,40.571,40.6,40.571,40.5903,34832.0
2024-11-13 15:30:00,42.0,42.03,41.97,41.97,306282.0,40.5903,40.6193,40.5613,40.5613,306282.0
2024-11-13 15:35:00,41.97,41.97,41.94,41.96,53778.0,40.5613,40.5613,40.5323,40.5516,53778.0
2024-11-13 15:40:00,41.95,41.96,41.93,41.96,26172.0,40.542,40.5516,40.5226,40.5516,26172.0
2024-11-13 15:45:00,41.95,41.99,41.94,41.98,132299.0,40.542,40.5806,40.5323,40.571,132299.0
2024-11-13 15:50:00,41.98,42.06,41.98,42.05,122000.0,40.571,40.6483,40.571,40.6386,122000.0
2024-11-13 15:55:00,42.06,42.08,42.01,42.02,274042.0,40.6483,40.6676,40.6,40.6096,274042.0
2024-11-14 09:30:00,42.03,42.03,41.99,42.01,239118.0,40.6193,40.6193,40.5806,40.6,239118.0
2024-11-14 09:35:00,42.01,42.07,41.99,42.07,104139.0,40.6,40.6579,40.5806,40.6579,104139.0
2024-11-14 09:40:00,42.07,42.12,42.06,42.12,46122.0,40.6579,40.7063,40.6483,40.7063,46122.0
2024-11-14 09:45:00,42.12,42.13,42.09,42.09,26285.0,40.7063,40.7159,40.6773,40.6773,26285.0
2024-11-14 09:50:00,42.08,42.11,42.05,42.09,64767.0,40.6676,40.6966,40.6386,40.6773,64767.0
2024-11-14 09:55:00,42.09,42.1,42.08,42.1,46224.0,40.6773,40.6869,40.6676,40.6869,46224.0
2024-11-14 10:00:00,42.11,42.12,42.1,42.11,7640.0,40.6966,40.7063,40.6869,40.6966,7640.0
2024-11-14 10:05:00,42.11,42.12,42.09,42.11,47643.0,40.6966,40.7063,40.6773,40.6966,47643.0
2024-11-14 10:10:00,42.12,42.12,42.11,42.11,106826.0,40.7063,40.7063,40.6966,40.6966,106826.0
2024-11-14 10:15:00,42.11,42.18,42.1,42.18,161942.0,40.6966,40.7642,40.6869,40.7642,161942.0
2024-11-14 10:20:00,42.18,42.18,42.14,42.16,119472.0,40.7642,40.7642,40.7256,40.7449,119472.0
2024-11-14 10:25:00,42.15,42.15,42.09,42.09,125156.0,40.7353,40.7353,40.6773,40.6773,125156.0
2024-11-14 10:30:00,42.09,42.12,42.09,42.09,80591.0,40.6773,40.7063,40.6773,40.6773,80591.0
2024-11-14 10:35:00,42.1,42.1,42.07,42.07,92888.0,40.6869,40.6869,40.6579,40.6579,92888.0
2024-11-14 10:40:00,42.07,42.08,42.06,42.06,40172.0,40.6579,40.6676,40.6483,40.6483,40172.0
2024-11-14 10:45:00,42.06,42.07,42.06,42.06,45088.0,40.6483,40.6579,40.6483,40.6483,45088.0
2024-11-14 10:50:00,42.07,42.08,42.06,42.07,37637.0,40.6579,40.6676,40.6483,40.6579,37637.0
2024-11-14 10:55:00,42.08,42.12,42.07,42.11,50227.0,40.6676,40.7063,40.6579,40.6966,50227.0
2024-11-14 11:00:00,42.11,42.13,42.09,42.13,32568.0,40.6966,40.7159,40.6773,40.7159,32568.0
2024-11-14 11:05:00,42.12,42.12,42.1,42.11,4673.0,40.7063,40.7063,40.6869,40.6966,4673.0
2024-11-14 11:10:00,42.1,42.12,42.09,42.09,23199.0,40.6869,40.7063,40.6773,40.6773,23199.0
2024-11-14 11:15:00,42.09,42.12,42.08,42.1,98659.0,40.6773,40.7063,40.6676,40.6869,98659.0
2024-11-14 11:20:00,42.11,42.11,42.08,42.08,57348.0,40.6966,40.6966,40.6676,40.6676,57348.0
2024-11-14 11:25:00,42.08,42.09,42.07,42.09,54215.0,40.6676,40.6773,40.6579,40.6773,54215.0
2024-11-14 11:30:00,42.09,42.1,42.08,42.1,46260.0,40.6773,40.6869,40.6676,40.6869,46260.0
2024-11-14 11:35:00,42.09,42.1,42.07,42.08,51409.0,40.6773,40.6869,40.6579,40.6676,51409.0
2024-11-14 11:40:00,42.08,42.09,42.05,42.09,82448.0,40.6676,40.6773,40.6386,40.6773,82448.0
2024-11-14 11:45:00,42.08,42.12,42.08,42.12,43199.0,40.6676,40.7063,40.6676,40.7063,43199.0
2024-11-14 11:50:00,42.12,42.14,42.1,42.14,90693.0,40.7063,40.7256,40.6869,40.7256,90693.0
2024-11-14 11:55:00,42.14,42.16,42.14,42.14,58753.0,40.7256,40.7449,40.7256,40.7256,58753.0
2024-11-14 12:00:00,42.15,42.17,42.14,42.16,101257.0,40.7353,40.7546,40.7256,40.7449,101257.0
2024-11-14 12:05:00,42.16,42.17,42.15,42.15,33074.0,40.7449,40.7546,40.7353,40.7353,33074.0
2024-11-14 12:10:00,42.15,42.19,42.13,42.18,88530.0,40.7353,40.7739,40.7159,40.7642,88530.0
2024-11-14 12:15:00,42.18,42.21,42.18,42.19,57296.0,40.7642,40.7932,40.7642,40.7739,57296.0
2024-11-14 12:20:00,42.19,42.21,42.18,42.2,59948.0,40.7739,40.7932,40.7642,40.7836,59948.0
2024-11-14 12:25:00,42.2,42.21,42.19,42.21,39625.0,40.7836,40.7932,40.7739,40.7932,39625.0
2024-11-14 12:30:00,42.21,42.27,42.21,42.22,121449.0,40.7932,40.8512,40.7932,40.8029,121449.0
2024-11-14 12:35:00,42.22,42.22,42.17,42.18,64792.0,40.8029,40.8029,40.7546,40.7642,64792.0
2024-11-14 12:40:00,42.18,42.2,42.17,42.18,72699.0,40.7642,40.7836,40.7546,40.7642,72699.0
2024-11-14 12:45:00,42.18,42.28,42.18,42.27,160865.0,40.7642,40.8609,40.7642,40.8512,160865.0
2024-11-14 12:50:00,42.27,42.27,42.19,42.19,105236.0,40.8512,40.8512,40.7739,40.7739,105236.0
2024-11-14 12:55:00,42.2,42.2,42.18,42.19,91865.0,40.7836,40.7836,40.7642,40.7739,91865.0
2024-11-14 13:00:00,42.19,42.21,42.16,42.18,120916.0,40.7739,40.7932,40.7449,40.7642,120916.0
2024-11-14 13:05:00,42.17,42.18,42.15,42.16,45505.0,40.7546,40.7642,40.7353,40.7449,45505.0
2024-11-14 13:10:00,42.15,42.17,42.14,42.15,87311.0,40.7353,40.7546,40.7256,40.7353,87311.0
2024-11-14 13:15:00,42.16,42.17,42.14,42.16,44960.0,40.7449,40.7546,40.7256,40.7449,44960.0
2024-11-14 13:20:00,42.16,42.16,42.15,42.15,47755.0,40.7449,40.7449,40.7353,40.7353,47755.0
2024-11-14 13:25:00,42.15,42.18,42.14,42.18,61814.0,40.7353,40.7642,40.7256,40.7642,61814.0
2024-11-14 13:30:00,42.18,42.21,42.18,42.19,73928.0,40.7642,40.7932,40.7642,40.7739,73928.0
2024-11-14 13:35:00,42.19,42.21,42.18,42.21,115767.0,40.7739,40.7932,40.7642,40.7932,115767.0
2024-11-14 13:40:00,42.2,42.21,42.19,42.19,75508.0,40.7836,40.7932,40.7739,40.7739,75508.0
2024-11-14 13:45:00,42.19,42.21,42.18,42.2,81275.0,40.7739,40.7932,40.7642,40.7836,81275.0
2024-11-14 13:50:00,42.21,42.23,42.19,42.23,62683.0,40.7932,40.8126,40.7739,40.8126,62683.0
2024-11-14 13:55:00,42.23,42.28,42.23,42.27,81428.0,40.8126,40.8609,40.8126,40.8512,81428.0
2024-11-14 14:00:00,42.27,42.27,42.18,42.18,92282.0,40.8512,40.8512,40.7642,40.7642,92282.0
2024-11-14 14:05:00,42.19,42.2,42.17,42.2,51050.0,40.7739,40.7836,40.7546,40.7836,51050.0
2024-11-14 14:10:00,42.2,42.21,42.19,42.21,68311.0,40.7836,40.7932,40.7739,40.7932,68311.0
2024-11-14 14:15:00,42.21,42.22,42.2,42.21,57860.0,40.7932,40.8029,40.7836,40.7932,57860.0
2024-11-14 14:20:00,42.21,42.22,42.2,42.2,110787.0,40.7932,40.8029,40.7836,40.7836,110787.0
2024-11-14 14:25:00,42.21,42.21,42.18,42.18,54296.0,40.7932,40.7932,40.7642,40.7642,54296.0
2024-11-14 14:30:00,42.18,42.19,42.16,42.18,51224.0,40.7642,40.7739,40.7449,40.7642,51224.0
2024-11-14 14:35:00,42.19,42.19,42.17,42.17,38144.0,40.7739,40.7739,40.7546,40.7546,38144.0
2024-11-14 14:40:00,42.16,42.18,42.15,42.17,59015.0,40.7449,40.7642,40.7353,40.7546,59015.0
2024-11-14 14:45:00,42.17,42.2,42.17,42.2,39784.0,40.7546,40.7836,40.7546,40.7836,39784.0
2024-11-14 14:50:00,42.19,42.19,42.14,42.15,64979.0,40.7739,40.7739,40.7256,40.7353,64979.0
2024-11-14 14:55:00,42.15,42.17,42.14,42.17,68073.0,40.7353,40.7546,40.7256,40.7546,68073.0
2024-11-14 15:00:00,42.18,42.28,42.17,42.27,129027.0,40.7642,40.8609,40.7546,40.8512,129027.0
2024-11-14 15:05:00,42.27,42.33,42.26,42.3,156105.0,40.8512,40.9092,40.8416,40.8802,156105.0
2024-11-14 15:10:00,42.3,42.32,42.27,42.3,94758.0,40.8802,40.8995,40.8512,40.8802,94758.0
2024-11-14 15:15:00,42.3,42.3,42.23,42.25,118274.0,40.8802,40.8802,40.8126,40.8319,118274.0
2024-11-14 15:20:00,42.25,42.28,42.24,42.26,69882.0,40.8319,40.8609,40.8222,40.8416,69882.0
2024-11-14 15:25:00,42.26,42.27,42.23,42.25,67443.0,40.8416,40.8512,40.8126,40.8319,67443.0
2024-11-14 15:30:00,42.25,42.31,42.24,42.29,59869.0,40.8319,40.8899,40.8222,40.8706,59869.0
2024-11-14 15:35:00,42.29,42.31,42.27,42.29,24367.0,40.8706,40.8899,40.8512,40.8706,24367.0
2024-11-14 15:40:00,42.29,42.33,42.29,42.32,128680.0,40.8706,40.9092,40.8706,40.8995,128680.0
2024-11-14 15:45:00,42.32,42.35,42.3,42.34,77812.0,40.8995,40.9285,40.8802,40.9189,77812.0
2024-11-14 15:50:00,42.33,42.34,42.28,42.3,93346.0,40.9092,40.9189,40.8609,40.8802,93346.0
2024-11-14 15:55:00,42.31,42.33,42.27,42.3,295171.0,40.8899,40.9092,40.8512,40.8802,295171.0
2024-11-15 09:30:00,42.6,42.63,42.56,42.63,87061.0,41.1702,41.1991,41.1315,41.1991,87061.0
2024-11-15 09:35:00,42.63,42.65,42.61,42.63,65885.0,41.1991,41.2185,41.1798,41.1991,65885.0
2024-11-15 09:40:00,42.63,42.65,42.59,42.63,40623.0,41.1991,41.2185,41.1605,41.1991,40623.0
2024-11-15 09:45:00,42.64,42.64,42.57,42.58,33273.0,41.2088,41.2088,41.1412,41.1508,33273.0
2024-11-15 09:50:00,42.58,42.62,42.58,42.61,50977.0,41.1508,41.1895,41.1508,41.1798,50977.0
2024-11-15 09:55:00,42.63,42.69,42.63,42.68,45378.0,41.1991,41.2571,41.1991,41.2475,45378.0
2024-11-15 10:00:00,42.68,42.73,42.67,42.73,107203.0,41.2475,41.2958,41.2378,41.2958,107203.0
2024-11-15 10:05:00,42.72,42.77,42.7,42.76,113984.0,41.2861,41.3344,41.2668,41.3248,113984.0
2024-11-15 10:10:00,42.76,42.78,42.74,42.76,81570.0,41.3248,41.3441,41.3055,41.3248,81570.0
2024-11-15 10:15:00,42.74,42.79,42.72,42.77,66537.0,41.3055,41.3538,41.2861,41.3344,66537.0
2024-11-15 10:20:00,42.76,42.81,42.76,42.81,28570.0,41.3248,41.3731,41.3248,41.3731,28570.0
2024-11-15 10:25:00,42.8,42.81,42.78,42.8,51944.0,41.3634,41.3731,41.3441,41.3634,51944.0
2024-11-15 10:30:00,42.81,42.82,42.79,42.8,38651.0,41.3731,41.3828,41.3538,41.3634,38651.0
2024-11-15 10:35:00,42.81,42.85,42.79,42.82,98575.0,41.3731,41.4118,41.3538,41.3828,98575.0
2024-11-15 10:40:00,42.82,42.84,42.8,42.81,70172.0,41.3828,41.4021,41.3634,41.3731,70172.0
2024-11-15 10:45:00,42.81,42.82,42.78,42.81,103118.0,41.3731,41.3828,41.3441,41.3731,103118.0
2024-11-15 10:50:00,42.81,42.83,42.75,42.83,387180.0,41.3731,41.3924,41.3151,41.3924,387180.0
2024-11-15 10:55:00,42.82,42.86,42.82,42.83,33483.0,41.3828,41.4214,41.3828,41.3924,33483.0
2024-11-15 11:00:00,42.84,42.85,42.82,42.83,14042.0,41.4021,41.4118,41.3828,41.3924,14042.0
2024-11-15 11:05:00,42.85,42.85,42.82,42.83,27786.0,41.4118,41.4118,41.3828,41.3924,27786.0
2024-11-15 11:10:00,42.85,42.85,42.78,42.82,37497.0,41.4118,41.4118,41.3441,41.3828,37497.0
2024-11-15 11:15:00,42.82,42.82,42.77,42.79,13736.0,41.3828,41.3828,41.3344,41.3538,13736.0
2024-11-15 11:20:00,42.79,42.82,42.79,42.79,48785.0,41.3538,41.3828,41.3538,41.3538,48785.0
2024-11-15 11:25:00,42.79,42.8,42.78,42.78,43796.0,41.3538,41.3634,41.3441,41.3441,43796.0
2024-11-15 11:30:00,42.78,42.81,42.76,42.8,68696.0,41.3441,41.3731,41.3248,41.3634,68696.0
2024-11-15 11:35:00,42.81,42.85,42.8,42.84,36053.0,41.3731,41.4118,41.3634,41.4021,36053.0
2024-11-15 11:40:00,42.84,42.88,42.84,42.86,18179.0,41.4021,41.4408,41.4021,41.4214,18179.0
2024-11-15 11:45:00,42.85,42.87,42.82,42.84,27807.0,41.4118,41.4311,41.3828,41.4021,27807.0
2024-11-15 11:50:00,42.84,42.86,42.84,42.86,10142.0,41.4021,41.4214,41.4021,41.4214,10142.0
2024-11-15 11:55:00,42.85,42.89,42.85,42.88,32956.0,41.4118,41.4504,41.4118,41.4408,32956.0
2024-11-15 12:00:00,42.87,42.9,42.87,42.9,60606.0,41.4311,41.4601,41.4311,41.4601,60606.0
2024-11-15 12:05:00,42.9,42.92,42.89,42.9,28950.0,41.4601,41.4794,41.4504,41.4601,28950.0
2024-11-15 12:10:00,42.91,42.92,42.9,42.9,22767.0,41.4697,41.4794,41.4601,41.4601,22767.0
2024-11-15 12:15:00,42.9,42.91,42.88,42.89,23927.0,41.4601,41.4697,41.4408,41.4504,23927.0
2024-11-15 12:20:00,42.88,42.9,42.87,42.9,24971.0,41.4408,41.4601,41.4311,41.4601,24971.0
2024-11-15 12:25:00,42.9,42.91,42.89,42.91,4663.0,41.4601,41.4697,41.4504,41.4697,4663.0
2024-11-15 12:30:00,42.9,42.93,42.9,42.91,27612.0,41.4601,41.4891,41.4601,41.4697,27612.0
2024-11-15 12:35:00,42.91,42.93,42.9,42.91,47797.0,41.4697,41.4891,41.4601,41.4697,47797.0
2024-11-15 12:40:00,42.91,42.93,42.89,42.9,25086.0,41.4697,41.4891,41.4504,41.4601,25086.0
2024-11-15 12:45:00,42.89,42.92,42.88,42.91,26541.0,41.4504,41.4794,41.4408,41.4697,26541.0
2024-11-15 12:50:00,42.91,42.96,42.91,42.96,24162.0,41.4697,41.5181,41.4697,41.5181,24162.0
2024-11-15 12:55:00,42.94,42.95,42.9,42.9,15440.0,41.4987,41.5084,41.4601,41.4601,15440.0
2024-11-15 13:00:00,42.9,42.92,42.9,42.92,10584.0,41.4601,41.4794,41.4601,41.4794,10584.0
2024-11-15 13:05:00,42.91,42.93,42.91,42.91,4742.0,41.4697,41.4891,41.4697,41.4697,4742.0
2024-11-15 13:10:00,42.91,42.93,42.91,42.92,51345.0,41.4697,41.4891,41.4697,41.4794,51345.0
2024-11-15 13:15:00,42.93,42.93,42.89,42.91,23982.0,41.4891,41.4891,41.4504,41.4697,23982.0
2024-11-15 13:20:00,42.91,42.93,42.89,42.93,21289.0,41.4697,41.4891,41.4504,41.4891,21289.0
2024-11-15 13:25:00,42.91,42.93,42.9,42.91,10758.0,41.4697,41.4891,41.4601,41.4697,10758.0
2024-11-15 13:30:00,42.92,42.95,42.92,42.95,15513.0,41.4794,41.5084,41.4794,41.5084,15513.0
2024-11-15 13:35:00,42.95,42.95,42.92,42.93,10771.0,41.5084,41.5084,41.4794,41.4891,10771.0
2024-11-15 13:40:00,42.93,42.95,42.92,42.95,4881.0,41.4891,41.5084,41.4794,41.5084,4881.0
2024-11-15 13:45:00,42.96,42.99,42.95,42.98,13088.0,41.5181,41.5471,41.5084,41.5374,13088.0
2024-11-15 13:50:00,42.98,42.99,42.97,42.98,42110.0,41.5374,41.5471,41.5277,41.5374,42110.0
2024-11-15 13:55:00,42.98,43.0,42.97,42.98,10584.0,41.5374,41.5567,41.5277,41.5374,10584.0
2024-11-15 14:00:00,42.96,42.98,42.95,42.98,15919.0,41.5181,41.5374,41.5084,41.5374,15919.0
2024-11-15 14:05:00,42.98,42.98,42.93,42.94,47208.0,41.5374,41.5374,41.4891,41.4987,47208.0
2024-11-15 14:10:00,42.95,42.97,42.94,42.97,3375.0,41.5084,41.5277,41.4987,41.5277,3375.0
2024-11-15 14:15:00,42.97,42.97,42.95,42.97,23620.0,41.5277,41.5277,41.5084,41.5277,23620.0
2024-11-15 14:20:00,42.97,42.98,42.97,42.98,11733.0,41.5277,41.5374,41.5277,41.5374,11733.0
2024-11-15 14:25:00,42.98,43.0,42.97,43.0,13041.0,41.5374,41.5567,41.5277,41.5567,13041.0
2024-11-15 14:30:00,43.0,43.0,42.99,42.99,5930.0,41.5567,41.5567,41.5471,41.5471,5930.0
2024-11-15 14:35:00,43.0,43.0,42.98,42.98,10298.0,41.5567,41.5567,41.5374,41.5374,10298.0
2024-11-15 14:40:00,42.98,42.99,42.91,42.91,197057.0,41.5374,41.5471,41.4697,41.4697,197057.0
2024-11-15 14:45:00,42.92,42.93,42.88,42.92,153531.0,41.4794,41.4891,41.4408,41.4794,153531.0
2024-11-15 14:50:00,42.91,42.97,42.91,42.97,17052.0,41.4697,41.5277,41.4697,41.5277,17052.0
2024-11-15 14:55:00,42.97,42.97,42.94,42.94,19446.0,41.5277,41.5277,41.4987,41.4987,19446.0
2024-11-15 15:00:00,42.94,42.94,42.9,42.91,50123.0,41.4987,41.4987,41.4601,41.4697,50123.0
2024-11-15 15:05:00,42.91,42.93,42.87,42.92,244701.0,41.4697,41.4891,41.4311,41.4794,244701.0
2024-11-15 15:10:00,42.92,42.92,42.89,42.9,108395.0,41.4794,41.4794,41.4504,41.4601,108395.0
2024-11-15 15:15:00,42.9,42.9,42.86,42.87,36789.0,41.4601,41.4601,41.4214,41.4311,36789.0
2024-11-15 15:20:00,42.86,42.91,42.86,42.9,14335.0,41.4214,41.4697,41.4214,41.4601,14335.0
2024-11-15 15:25:00,42.89,42.91,42.89,42.91,29105.0,41.4504,41.4697,41.4504,41.4697,29105.0
2024-11-15 15:30:00,42.91,42.92,42.89,42.91,49478.0,41.4697,41.4794,41.4504,41.4697,49478.0
2024-11-15 15:35:00,42.89,42.91,42.89,42.91,44542.0,41.4504,41.4697,41.4504,41.4697,44542.0
2024-11-15 15:40:00,42.91,42.95,42.9,42.95,46455.0,41.4697,41.5084,41.4601,41.5084,46455.0
2024-11-15 15:45:00,42.95,42.95,42.92,42.94,35186.0,41.5084,41.5084,41.4794,41.4987,35186.0
2024-11-15 15:50:00,42.93,42.94,42.85,42.86,262300.0,41.4891,41.4987,41.4118,41.4214,262300.0
2024-11-15 15:55:00,42.87,42.89,42.85,42.88,231093.0,41.4311,41.4504,41.4118,41.4408,231093.0
2024-11-18 09:30:00,42.85,42.92,42.85,42.9,287350.0,41.4118,41.4794,41.4118,41.4601,287350.0
2024-11-18 09:35:00,42.9,42.91,42.84,42.85,39974.0,41.4601,41.4697,41.4021,41.4118,39974.0
2024-11-18 09:40:00,42.87,42.88,42.85,42.86,48982.0,41.4311,41.4408,41.4118,41.4214,48982.0
2024-11-18 09:45:00,42.86,42.91,42.86,42.89,90017.0,41.4214,41.4697,41.4214,41.4504,90017.0
2024-11-18 09:50:00,42.88,42.91,42.87,42.91,55070.0,41.4408,41.4697,41.4311,41.4697,55070.0
2024-11-18 09:55:00,42.9,42.92,42.9,42.9,39582.0,41.4601,41.4794,41.4601,41.4601,39582.0
2024-11-18 10:00:00,42.89,42.89,42.82,42.82,40849.0,41.4504,41.4504,41.3828,41.3828,40849.0
2024-11-18 10:05:00,42.82,42.84,42.81,42.82,57923.0,41.3828,41.4021,41.3731,41.3828,57923.0
2024-11-18 10:10:00,42.83,42.84,42.81,42.82,179064.0,41.3924,41.4021,41.3731,41.3828,179064.0
2024-11-18 10:15:00,42.82,42.82,42.79,42.81,63946.0,41.3828,41.3828,41.3538,41.3731,63946.0
2024-11-18 10:20:00,42.81,42.82,42.8,42.81,27322.0,41.3731,41.3828,41.3634,41.3731,27322.0
2024-11-18 10:25:00,42.81,42.81,42.77,42.78,12905.0,41.3731,41.3731,41.3344,41.3441,12905.0
2024-11-18 10:30:00,42.76,42.76,42.72,42.72,51833.0,41.3248,41.3248,41.2861,41.2861,51833.0
2024-11-18 10:35:00,42.72,42.74,42.72,42.73,57456.0,41.2861,41.3055,41.2861,41.2958,57456.0
2024-11-18 10:40:00,42.74,42.75,42.71,42.72,61715.0,41.3055,41.3151,41.2765,41.2861,61715.0
2024-11-18 10:45:00,42.72,42.73,42.7,42.71,52983.0,41.2861,41.2958,41.2668,41.2765,52983.0
2024-11-18 10:50:00,42.71,42.72,42.7,42.7,7095.0,41.2765,41.2861,41.2668,41.2668,7095.0
2024-11-18 10:55:00,42.71,42.73,42.7,42.71,117932.0,41.2765,41.2958,41.2668,41.2765,117932.0
2024-11-18 11:00:00,42.71,42.72,42.69,42.69,91486.0,41.2765,41.2861,41.2571,41.2571,91486.0
2024-11-18 11:05:00,42.7,42.7,42.69,42.69,10760.0,41.2668,41.2668,41.2571,41.2571,10760.0
2024-11-18 11:10:00,42.69,42.7,42.68,42.7,24904.0,41.2571,41.2668,41.2475,41.2668,24904.0
2024-11-18 11:15:00,42.69,42.71,42.68,42.68,23587.0,41.2571,41.2765,41.2475,41.2475,23587.0
2024-11-18 11:20:00,42.68,42.69,42.66,42.66,2100.0,41.2475,41.2571,41.2281,41.2281,2100.0
2024-11-18 11:25:00,42.66,42.68,42.64,42.67,52772.0,41.2281,41.2475,41.2088,41.2378,52772.0
2024-11-18 11:30:00,42.66,42.67,42.64,42.65,3346.0,41.2281,41.2378,41.2088,41.2185,3346.0
2024-11-18 11:35:00,42.64,42.65,42.63,42.63,9613.0,41.2088,41.2185,41.1991,41.1991,9613.0
2024-11-18 11:40:00,42.62,42.63,42.62,42.63,3904.0,41.1895,41.1991,41.1895,41.1991,3904.0
2024-11-18 11:45:00,42.62,42.68,42.62,42.68,25472.0,41.1895,41.2475,41.1895,41.2475,25472.0
2024-11-18 11:50:00,42.69,42.7,42.68,42.7,30639.0,41.2571,41.2668,41.2475,41.2668,30639.0
2024-11-18 11:55:00,42.71,42.72,42.7,42.71,4163.0,41.2765,41.2861,41.2668,41.2765,4163.0
2024-11-18 12:00:00,42.71,42.71,42.69,42.7,20108.0,41.2765,41.2765,41.2571,41.2668,20108.0
2024-11-18 12:05:00,42.71,42.73,42.7,42.73,53613.0,41.2765,41.2958,41.2668,41.2958,53613.0
2024-11-18 12:10:00,42.73,42.73,42.69,42.7,22880.0,41.2958,41.2958,41.2571,41.2668,22880.0
2024-11-18 12:15:00,42.72,42.73,42.71,42.71,31809.0,41.2861,41.2958,41.2765,41.2765,31809.0
2024-11-18 12:20:00,42.71,42.72,42.69,42.7,609.0,41.2765,41.2861,41.2571,41.2668,609.0
2024-11-18 12:25:00,42.69,42.7,42.68,42.7,17020.0,41.2571,41.2668,41.2475,41.2668,17020.0
2024-11-18 12:30:00,42.71,42.71,42.69,42.7,6539.0,41.2765,41.2765,41.2571,41.2668,6539.0
2024-11-18 12:35:00,42.7,42.7,42.68,42.68,39128.0,41.2668,41.2668,41.2475,41.2475,39128.0
2024-11-18 12:40:00,42.69,42.72,42.68,42.72,14876.0,41.2571,41.2861,41.2475,41.2861,14876.0
2024-11-18 12:45:00,42.72,42.74,42.72,42.73,7539.0,41.2861,41.3055,41.2861,41.2958,7539.0
2024-11-18 12:50:00,42.72,42.73,42.71,42.73,6451.0,41.2861,41.2958,41.2765,41.2958,6451.0
2024-11-18 12:55:00,42.7,42.7,42.68,42.68,891.0,41.2668,41.2668,41.2475,41.2475,891.0
2024-11-18 13:00:00,42.68,42.69,42.67,42.69,22006.0,41.2475,41.2571,41.2378,41.2571,22006.0
2024-11-18 13:05:00,42.69,42.7,42.68,42.69,5020.0,41.2571,41.2668,41.2475,41.2571,5020.0
2024-11-18 13:10:00,42.68,42.7,42.68,42.69,27471.0,41.2475,41.2668,41.2475,41.2571,27471.0
2024-11-18 13:15:00,42.7,42.7,42.69,42.69,6729.0,41.2668,41.2668,41.2571,41.2571,6729.0
2024-11-18 13:20:00,42.68,42.71,42.68,42.69,9728.0,41.2475,41.2765,41.2475,41.2571,9728.0
2024-11-18 13:25:00,42.69,42.71,42.69,42.71,33009.0,41.2571,41.2765,41.2571,41.2765,33009.0
2024-11-18 13:30:00,42.7,42.72,42.7,42.71,2315.0,41.2668,41.2861,41.2668,41.2765,2315.0
2024-11-18 13:35:00,42.72,42.72,42.71,42.72,35008.0,41.2861,41.2861,41.2765,41.2861,35008.0
2024-11-18 13:40:00,42.73,42.78,42.73,42.77,15049.0,41.2958,41.3441,41.2958,41.3344,15049.0
2024-11-18 13:45:00,42.77,42.8,42.76,42.77,52450.0,41.3344,41.3634,41.3248,41.3344,52450.0
2024-11-18 13:50:00,42.77,42.77,42.75,42.76,41226.0,41.3344,41.3344,41.3151,41.3248,41226.0
2024-11-18 13:55:00,42.75,42.75,42.69,42.7,18324.0,41.3151,41.3151,41.2571,41.2668,18324.0
2024-11-18 14:00:00,42.7,42.71,42.69,42.71,14140.0,41.2668,41.2765,41.2571,41.2765,14140.0
2024-11-18 14:05:00,42.7,42.73,42.7,42.73,7067.0,41.2668,41.2958,41.2668,41.2958,7067.0
2024-11-18 14:10:00,42.72,42.75,42.72,42.75,42900.0,41.2861,41.3151,41.2861,41.3151,42900.0
2024-11-18 14:15:00,42.76,42.77,42.75,42.77,20320.0,41.3248,41.3344,41.3151,41.3344,20320.0
2024-11-18 14:20:00,42.78,42.78,42.77,42.78,15984.0,41.3441,41.3441,41.3344,41.3441,15984.0
2024-11-18 14:25:00,42.79,42.79,42.77,42.78,800.0,41.3538,41.3538,41.3344,41.3441,800.0
2024-11-18 14:30:00,42.79,42.79,42.77,42.78,4107.0,41.3538,41.3538,41.3344,41.3441,4107.0
2024-11-18 14:35:00,42.78,42.79,42.77,42.77,5292.0,41.3441,41.3538,41.3344,41.3344,5292.0
2024-11-18 14:40:00,42.77,42.77,42.74,42.74,14909.0,41.3344,41.3344,41.3055,41.3055,14909.0
2024-11-18 14:45:00,42.74,42.74,42.73,42.73,5966.0,41.3055,41.3055,41.2958,41.2958,5966.0
2024-11-18 14:50:00,42.73,42.73,42.7,42.71,36438.0,41.2958,41.2958,41.2668,41.2765,36438.0
2024-11-18 14:55:00,42.71,42.73,42.7,42.72,5290.0,41.2765,41.2958,41.2668,41.2861,5290.0
2024-11-18 15:00:00,42.72,42.72,42.71,42.71,12422.0,41.2861,41.2861,41.2765,41.2765,12422.0
2024-11-18 15:05:00,42.71,42.71,42.7,42.7,20052.0,41.2765,41.2765,41.2668,41.2668,20052.0
2024-11-18 15:10:00,42.7,42.71,42.7,42.71,16312.0,41.2668,41.2765,41.2668,41.2765,16312.0
2024-11-18 15:15:00,42.72,42.73,42.7,42.71,11849.0,41.2861,41.2958,41.2668,41.2765,11849.0
2024-11-18 15:20:00,42.7,42.71,42.7,42.71,5375.0,41.2668,41.2765,41.2668,41.2765,5375.0
2024-11-18 15:25:00,42.71,42.71,42.69,42.7,6409.0,41.2765,41.2765,41.2571,41.2668,6409.0
2024-11-18 15:30:00,42.71,42.73,42.7,42.72,31046.0,41.2765,41.2958,41.2668,41.2861,31046.0
2024-11-18 15:35:00,42.72,42.73,42.7,42.73,19733.0,41.2861,41.2958,41.2668,41.2958,19733.0
2024-11-18 15:40:00,42.73,42.73,42.72,42.73,12858.0,41.2958,41.2958,41.2861,41.2958,12858.0
2024-11-18 15:45:00,42.72,42.73,42.7,42.7,11802.0,41.2861,41.2958,41.2668,41.2668,11802.0
2024-11-18 15:50:00,42.72,42.76,42.72,42.76,92827.0,41.2861,41.3248,41.2861,41.3248,92827.0
2024-11-18 15:55:00,42.75,42.75,42.7,42.71,417926.0,41.3151,41.3151,41.2668,41.2765,417926.0
2024-11-19 09:30:00,42.97,42.98,42.93,42.95,134250.0,41.5277,41.5374,41.4891,41.5084,134250.0
2024-11-19 09:35:00,42.97,42.98,42.92,42.94,188322.0,41.5277,41.5374,41.4794,41.4987,188322.0
2024-11-19 09:40:00,42.94,42.95,42.89,42.9,163409.0,41.4987,41.5084,41.4504,41.4601,163409.0
2024-11-19 09:45:00,42.91,42.97,42.9,42.96,173633.0,41.4697,41.5277,41.4601,41.5181,173633.0
2024-11-19 09:50:00,42.96,43.02,42.94,42.97,36194.0,41.5181,41.5761,41.4987,41.5277,36194.0
2024-11-19 09:55:00,42.96,42.96,42.93,42.94,5995.0,41.5181,41.5181,41.4891,41.4987,5995.0
2024-11-19 10:00:00,42.95,42.98,42.93,42.95,30097.0,41.5084,41.5374,41.4891,41.5084,30097.0
2024-11-19 10:05:00,42.92,42.94,42.91,42.93,26031.0,41.4794,41.4987,41.4697,41.4891,26031.0
2024-11-19 10:10:00,42.92,42.95,42.9,42.91,50129.0,41.4794,41.5084,41.4601,41.4697,50129.0
2024-11-19 10:15:00,42.93,42.97,42.92,42.93,9186.0,41.4891,41.5277,41.4794,41.4891,9186.0
2024-11-19 10:20:00,42.92,42.93,42.91,42.92,36585.0,41.4794,41.4891,41.4697,41.4794,36585.0
2024-11-19 10:25:00,42.9,42.91,42.84,42.84,48880.0,41.4601,41.4697,41.4021,41.4021,48880.0
2024-11-19 10:30:00,42.86,42.87,42.8,42.83,54540.0,41.4214,41.4311,41.3634,41.3924,54540.0
2024-11-19 10:35:00,42.82,42.82,42.76,42.79,42158.0,41.3828,41.3828,41.3248,41.3538,42158.0
2024-11-19 10:40:00,42.79,42.81,42.76,42.77,124145.0,41.3538,41.3731,41.3248,41.3344,124145.0
2024-11-19 10:45:00,42.77,42.78,42.75,42.76,68459.0,41.3344,41.3441,41.3151,41.3248,68459.0
2024-11-19 10:50:00,42.75,42.77,42.72,42.76,22032.0,41.3151,41.3344,41.2861,41.3248,22032.0
2024-11-19 10:55:00,42.76,42.76,42.74,42.75,1453.0,41.3248,41.3248,41.3055,41.3151,1453.0
2024-11-19 11:00:00,42.76,42.76,42.74,42.74,17001.0,41.3248,41.3248,41.3055,41.3055,17001.0
2024-11-19 11:05:00,42.74,42.75,42.73,42.73,28864.0,41.3055,41.3151,41.2958,41.2958,28864.0
2024-11-19 11:10:00,42.73,42.74,42.71,42.73,29657.0,41.2958,41.3055,41.2765,41.2958,29657.0
2024-11-19 11:15:00,42.73,42.73,42.69,42.69,20508.0,41.2958,41.2958,41.2571,41.2571,20508.0
2024-11-19 11:20:00,42.71,42.71,42.69,42.69,11042.0,41.2765,41.2765,41.2571,41.2571,11042.0
2024-11-19 11:25:00,42.69,42.69,42.67,42.67,24708.0,41.2571,41.2571,41.2378,41.2378,24708.0
2024-11-19 11:30:00,42.66,42.68,42.65,42.66,73096.0,41.2281,41.2475,41.2185,41.2281,73096.0
2024-11-19 11:35:00,42.66,42.67,42.65,42.66,38597.0,41.2281,41.2378,41.2185,41.2281,38597.0
2024-11-19 11:40:00,42.66,42.67,42.65,42.66,5397.0,41.2281,41.2378,41.2185,41.2281,5397.0
2024-11-19 11:45:00,42.66,42.67,42.65,42.66,22032.0,41.2281,41.2378,41.2185,41.2281,22032.0
2024-11-19 11:50:00,42.68,42.7,42.65,42.68,119289.0,41.2475,41.2668,41.2185,41.2475,119289.0
2024-11-19 11:55:00,42.68,42.68,42.67,42.67,1004.0,41.2475,41.2475,41.2378,41.2378,1004.0
2024-11-19 12:00:00,42.67,42.7,42.67,42.69,14221.0,41.2378,41.2668,41.2378,41.2571,14221.0
2024-11-19 12:05:00,42.69,42.69,42.67,42.68,5119.0,41.2571,41.2571,41.2378,41.2475,5119.0
2024-11-19 12:10:00,42.68,42.68,42.67,42.68,1152.0,41.2475,41.2475,41.2378,41.2475,1152.0
2024-11-19 12:15:00,42.68,42.68,42.66,42.67,70874.0,41.2475,41.2475,41.2281,41.2378,70874.0
2024-11-19 12:20:00,42.67,42.73,42.66,42.7,110905.0,41.2378,41.2958,41.2281,41.2668,110905.0
2024-11-19 12:25:00,42.7,42.7,42.66,42.66,26477.0,41.2668,41.2668,41.2281,41.2281,26477.0
2024-11-19 12:30:00,42.66,42.67,42.63,42.63,18368.0,41.2281,41.2378,41.1991,41.1991,18368.0
2024-11-19 12:35:00,42.64,42.65,42.63,42.63,20366.0,41.2088,41.2185,41.1991,41.1991,20366.0
2024-11-19 12:40:00,42.63,42.65,42.63,42.65,4975.0,41.1991,41.2185,41.1991,41.2185,4975.0
2024-11-19 12:45:00,42.65,42.67,42.64,42.66,9622.0,41.2185,41.2378,41.2088,41.2281,9622.0
2024-11-19 12:50:00,42.66,42.67,42.65,42.66,13185.0,41.2281,41.2378,41.2185,41.2281,13185.0
2024-11-19 12:55:00,42.66,42.66,42.64,42.65,28182.0,41.2281,41.2281,41.2088,41.2185,28182.0
2024-11-19 13:00:00,42.66,42.67,42.65,42.66,8929.0,41.2281,41.2378,41.2185,41.2281,8929.0
2024-11-19 13:05:00,42.66,42.66,42.63,42.64,17975.0,41.2281,41.2281,41.1991,41.2088,17975.0
2024-11-19 13:10:00,42.63,42.64,42.62,42.62,35127.0,41.1991,41.2088,41.1895,41.1895,35127.0
2024-11-19 13:15:00,42.62,42.63,42.61,42.63,32393.0,41.1895,41.1991,41.1798,41.1991,32393.0
2024-11-19 13:20:00,42.62,42.64,42.62,42.64,14280.0,41.1895,41.2088,41.1895,41.2088,14280.0
2024-11-19 13:25:00,42.62,42.62,42.62,42.62,64621.0,41.1895,41.1895,41.1895,41.1895,64621.0
2024-11-19 13:30:00,42.63,42.63,42.62,42.62,365.0,41.1991,41.1991,41.1895,41.1895,365.0
2024-11-19 13:35:00,42.63,42.63,42.58,42.59,119540.0,41.1991,41.1991,41.1508,41.1605,119540.0
2024-11-19 13:40:00,42.59,42.59,42.57,42.58,7364.0,41.1605,41.1605,41.1412,41.1508,7364.0
2024-11-19 13:45:00,42.56,42.56,42.53,42.54,8434.0,41.1315,41.1315,41.1025,41.1122,8434.0
2024-11-19 13:50:00,42.54,42.54,42.51,42.53,35199.0,41.1122,41.1122,41.0832,41.1025,35199.0
2024-11-19 13:55:00,42.52,42.53,42.51,42.52,5629.0,41.0928,41.1025,41.0832,41.0928,5629.0
2024-11-19 14:00:00,42.52,42.54,42.51,42.54,5428.0,41.0928,41.1122,41.0832,41.1122,5428.0
2024-11-19 14:05:00,42.54,42.54,42.52,42.53,1852.0,41.1122,41.1122,41.0928,41.1025,1852.0
2024-11-19 14:10:00,42.53,42.54,42.53,42.53,5882.0,41.1025,41.1122,41.1025,41.1025,5882.0
2024-11-19 14:15:00,42.52,42.57,42.52,42.57,29773.0,41.0928,41.1412,41.0928,41.1412,29773.0
2024-11-19 14:20:00,42.54,42.55,42.54,42.54,5235.0,41.1122,41.1218,41.1122,41.1122,5235.0
2024-11-19 14:25:00,42.54,42.58,42.54,42.58,29542.0,41.1122,41.1508,41.1122,41.1508,29542.0
2024-11-19 14:30:00,42.58,42.63,42.56,42.62,64756.0,41.1508,41.1991,41.1315,41.1895,64756.0
2024-11-19 14:35:00,42.63,42.65,42.62,42.64,17200.0,41.1991,41.2185,41.1895,41.2088,17200.0
2024-11-19 14:40:00,42.64,42.65,42.63,42.63,12651.0,41.2088,41.2185,41.1991,41.1991,12651.0
2024-11-19 14:45:00,42.63,42.65,42.63,42.63,12817.0,41.1991,41.2185,41.1991,41.1991,12817.0
2024-11-19 14:50:00,42.64,42.64,42.6,42.6,57329.0,41.2088,41.2088,41.1702,41.1702,57329.0
2024-11-19 14:55:00,42.61,42.61,42.61,42.61,3296.0,41.1798,41.1798,41.1798,41.1798,3296.0
2024-11-19 15:00:00,42.62,42.63,42.61,42.63,5233.0,41.1895,41.1991,41.1798,41.1991,5233.0
2024-11-19 15:05:00,42.63,42.63,42.61,42.62,19157.0,41.1991,41.1991,41.1798,41.1895,19157.0
2024-11-19 15:10:00,42.61,42.62,42.6,42.61,392.0,41.1798,41.1895,41.1702,41.1798,392.0
2024-11-19 15:15:00,42.61,42.61,42.59,42.6,28865.0,41.1798,41.1798,41.1605,41.1702,28865.0
2024-11-19 15:20:00,42.59,42.61,42.59,42.6,2034.0,41.1605,41.1798,41.1605,41.1702,2034.0
2024-11-19 15:25:00,42.61,42.61,42.59,42.6,5397.0,41.1798,41.1798,41.1605,41.1702,5397.0
2024-11-19 15:30:00,42.6,42.61,42.6,42.6,9300.0,41.1702,41.1798,41.1702,41.1702,9300.0
2024-11-19 15:35:00,42.59,42.6,42.58,42.59,24898.0,41.1605,41.1702,41.1508,41.1605,24898.0
2024-11-19 15:40:00,42.59,42.6,42.58,42.59,73540.0,41.1605,41.1702,41.1508,41.1605,73540.0
2024-11-19 15:45:00,42.6,42.6,42.56,42.56,34194.0,41.1702,41.1702,41.1315,41.1315,34194.0
2024-11-19 15:50:00,42.56,42.6,42.55,42.59,44631.0,41.1315,41.1702,41.1218,41.1605,44631.0
2024-11-19 15:55:00,42.59,42.6,42.56,42.57,144820.0,41.1605,41.1702,41.1315,41.1412,144820.0
2024-11-20 09:30:00,42.57,42.61,42.57,42.6,174583.0,41.1412,41.1798,41.1412,41.1702,174583.0
2024-11-20 09:35:00,42.62,42.74,42.62,42.73,62837.0,41.1895,41.3055,41.1895,41.2958,62837.0
2024-11-20 09:40:00,42.73,42.75,42.71,42.72,73795.0,41.2958,41.3151,41.2765,41.2861,73795.0
2024-11-20 09:45:00,42.74,42.75,42.69,42.72,35873.0,41.3055,41.3151,41.2571,41.2861,35873.0
2024-11-20 09:50:00,42.75,42.75,42.7,42.75,72390.0,41.3151,41.3151,41.2668,41.3151,72390.0
2024-11-20 09:55:00,42.75,42.79,42.74,42.79,11961.0,41.3151,41.3538,41.3055,41.3538,11961.0
2024-11-20 10:00:00,42.79,42.79,42.74,42.78,17913.0,41.3538,41.3538,41.3055,41.3441,17913.0
2024-11-20 10:05:00,42.78,42.9,42.78,42.9,55465.0,41.3441,41.4601,41.3441,41.4601,55465.0
2024-11-20 10:10:00,42.89,42.94,42.89,42.92,41163.0,41.4504,41.4987,41.4504,41.4794,41163.0
2024-11-20 10:15:00,42.92,42.96,42.92,42.93,52358.0,41.4794,41.5181,41.4794,41.4891,52358.0
2024-11-20 10:20:00,42.94,42.98,42.89,42.9,66740.0,41.4987,41.5374,41.4504,41.4601,66740.0
2024-11-20 10:25:00,42.91,42.92,42.87,42.91,30187.0,41.4697,41.4794,41.4311,41.4697,30187.0
2024-11-20 10:30:00,42.91,42.91,42.83,42.84,212059.0,41.4697,41.4697,41.3924,41.4021,212059.0
2024-11-20 10:35:00,42.86,42.87,42.81,42.81,53529.0,41.4214,41.4311,41.3731,41.3731,53529.0
2024-11-20 10:40:00,42.81,42.86,42.81,42.83,232379.0,41.3731,41.4214,41.3731,41.3924,232379.0
2024-11-20 10:45:00,42.83,42.83,42.8,42.8,17922.0,41.3924,41.3924,41.3634,41.3634,17922.0
2024-11-20 10:50:00,42.8,42.82,42.8,42.82,17591.0,41.3634,41.3828,41.3634,41.3828,17591.0
2024-11-20 10:55:00,42.79,42.8,42.78,42.79,52820.0,41.3538,41.3634,41.3441,41.3538,52820.0
2024-11-20 11:00:00,42.77,42.82,42.76,42.8,241563.0,41.3344,41.3828,41.3248,41.3634,241563.0
2024-11-20 11:05:00,42.8,42.85,42.79,42.82,171266.0,41.3634,41.4118,41.3538,41.3828,171266.0
2024-11-20 11:10:00,42.83,42.88,42.81,42.85,160416.0,41.3924,41.4408,41.3731,41.4118,160416.0
2024-11-20 11:15:00,42.86,42.86,42.83,42.85,12817.0,41.4214,41.4214,41.3924,41.4118,12817.0
2024-11-20 11:20:00,42.84,42.85,42.82,42.85,12658.0,41.4021,41.4118,41.3828,41.4118,12658.0
2024-11-20 11:25:00,42.85,42.9,42.85,42.9,50065.0,41.4118,41.4601,41.4118,41.4601,50065.0
2024-11-20 11:30:00,42.91,42.92,42.9,42.9,6938.0,41.4697,41.4794,41.4601,41.4601,6938.0
2024-11-20 11:35:00,42.9,42.92,42.84,42.85,13074.0,41.4601,41.4794,41.4021,41.4118,13074.0
2024-11-20 11:40:00,42.85,42.86,42.79,42.79,21120.0,41.4118,41.4214,41.3538,41.3538,21120.0
2024-11-20 11:45:00,42.79,42.81,42.74,42.74,13648.0,41.3538,41.3731,41.3055,41.3055,13648.0
2024-11-20 11:50:00,42.75,42.75,42.71,42.72,18415.0,41.3151,41.3151,41.2765,41.2861,18415.0
2024-11-20 11:55:00,42.71,42.72,42.68,42.72,3631.0,41.2765,41.2861,41.2475,41.2861,3631.0
2024-11-20 12:00:00,42.72,42.75,42.72,42.75,93700.0,41.2861,41.3151,41.2861,41.3151,93700.0
2024-11-20 12:05:00,42.73,42.77,42.73,42.76,32063.0,41.2958,41.3344,41.2958,41.3248,32063.0
2024-11-20 12:10:00,42.76,42.8,42.76,42.8,25048.0,41.3248,41.3634,41.3248,41.3634,25048.0
2024-11-20 12:15:00,42.79,42.83,42.79,42.82,3570.0,41.3538,41.3924,41.3538,41.3828,3570.0
2024-11-20 12:20:00,42.83,42.87,42.83,42.85,6207.0,41.3924,41.4311,41.3924,41.4118,6207.0
2024-11-20 12:25:00,42.85,42.85,42.8,42.8,31068.0,41.4118,41.4118,41.3634,41.3634,31068.0
2024-11-20 12:30:00,42.79,42.8,42.77,42.77,13653.0,41.3538,41.3634,41.3344,41.3344,13653.0
2024-11-20 12:35:00,42.78,42.78,42.75,42.76,26381.0,41.3441,41.3441,41.3151,41.3248,26381.0
2024-11-20 12:40:00,42.75,42.77,42.75,42.76,13405.0,41.3151,41.3344,41.3151,41.3248,13405.0
2024-11-20 12:45:00,42.76,42.77,42.74,42.74,8642.0,41.3248,41.3344,41.3055,41.3055,8642.0
2024-11-20 12:50:00,42.73,42.8,42.73,42.8,41026.0,41.2958,41.3634,41.2958,41.3634,41026.0
2024-11-20 12:55:00,42.8,42.83,42.78,42.8,47189.0,41.3634,41.3924,41.3441,41.3634,47189.0
2024-11-20 13:00:00,42.81,42.81,42.77,42.8,159086.0,41.3731,41.3731,41.3344,41.3634,159086.0
2024-11-20 13:05:00,42.79,42.81,42.79,42.8,25194.0,41.3538,41.3731,41.3538,41.3634,25194.0
2024-11-20 13:10:00,42.8,42.8,42.78,42.79,14771.0,41.3634,41.3634,41.3441,41.3538,14771.0
2024-11-20 13:15:00,42.8,42.82,42.77,42.82,13611.0,41.3634,41.3828,41.3344,41.3828,13611.0
2024-11-20 13:20:00,42.83,42.85,42.78,42.79,72826.0,41.3924,41.4118,41.3441,41.3538,72826.0
2024-11-20 13:25:00,42.8,42.8,42.76,42.77,27395.0,41.3634,41.3634,41.3248,41.3344,27395.0
2024-11-20 13:30:00,42.78,42.81,42.78,42.79,4166.0,41.3441,41.3731,41.3441,41.3538,4166.0
2024-11-20 13:35:00,42.81,42.84,42.8,42.83,6512.0,41.3731,41.4021,41.3634,41.3924,6512.0
2024-11-20 13:40:00,42.84,42.87,42.82,42.86,15286.0,41.4021,41.4311,41.3828,41.4214,15286.0
2024-11-20 13:45:00,42.86,42.88,42.85,42.86,11533.0,41.4214,41.4408,41.4118,41.4214,11533.0
2024-11-20 13:50:00,42.84,42.86,42.84,42.86,7197.0,41.4021,41.4214,41.4021,41.4214,7197.0
2024-11-20 13:55:00,42.85,42.85,42.82,42.83,16857.0,41.4118,41.4118,41.3828,41.3924,16857.0
2024-11-20 14:00:00,42.83,42.84,42.83,42.83,5392.0,41.3924,41.4021,41.3924,41.3924,5392.0
2024-11-20 14:05:00,42.84,42.87,42.83,42.85,18830.0,41.4021,41.4311,41.3924,41.4118,18830.0
2024-11-20 14:10:00,42.86,42.87,42.85,42.85,18790.0,41.4214,41.4311,41.4118,41.4118,18790.0
2024-11-20 14:15:00,42.85,42.86,42.85,42.86,61545.0,41.4118,41.4214,41.4118,41.4214,61545.0
2024-11-20 14:20:00,42.84,42.87,42.84,42.87,8574.0,41.4021,41.4311,41.4021,41.4311,8574.0
2024-11-20 14:25:00,42.86,42.86,42.83,42.83,21484.0,41.4214,41.4214,41.3924,41.3924,21484.0
2024-11-20 14:30:00,42.85,42.85,42.83,42.83,5483.0,41.4118,41.4118,41.3924,41.3924,5483.0
2024-11-20 14:35:00,42.83,42.83,42.8,42.82,86130.0,41.3924,41.3924,41.3634,41.3828,86130.0
2024-11-20 14:40:00,42.8,42.81,42.78,42.78,6256.0,41.3634,41.3731,41.3441,41.3441,6256.0
2024-11-20 14:45:00,42.76,42.77,42.75,42.76,40713.0,41.3248,41.3344,41.3151,41.3248,40713.0
2024-11-20 14:50:00,42.76,42.76,42.76,42.76,441.0,41.3248,41.3248,41.3248,41.3248,441.0
2024-11-20 14:55:00,42.78,42.78,42.78,42.78,2766.0,41.3441,41.3441,41.3441,41.3441,2766.0
2024-11-20 15:00:00,42.79,42.8,42.78,42.79,9200.0,41.3538,41.3634,41.3441,41.3538,9200.0
2024-11-20 15:05:00,42.79,42.8,42.77,42.78,48156.0,41.3538,41.3634,41.3344,41.3441,48156.0
2024-11-20 15:10:00,42.77,42.77,42.76,42.77,1866.0,41.3344,41.3344,41.3248,41.3344,1866.0
2024-11-20 15:15:00,42.76,42.76,42.74,42.74,932.0,41.3248,41.3248,41.3055,41.3055,932.0
2024-11-20 15:20:00,42.75,42.75,42.74,42.74,23749.0,41.3151,41.3151,41.3055,41.3055,23749.0
2024-11-20 15:25:00,42.73,42.73,42.71,42.71,4372.0,41.2958,41.2958,41.2765,41.2765,4372.0
2024-11-20 15:30:00,42.71,42.71,42.62,42.62,57963.0,41.2765,41.2765,41.1895,41.1895,57963.0
2024-11-20 15:35:00,42.61,42.64,42.59,42.61,79780.0,41.1798,41.2088,41.1605,41.1798,79780.0
2024-11-20 15:40:00,42.6,42.64,42.58,42.63,23651.0,41.1702,41.2088,41.1508,41.1991,23651.0
2024-11-20 15:45:00,42.62,42.63,42.58,42.6,18586.0,41.1895,41.1991,41.1508,41.1702,18586.0
2024-11-20 15:50:00,42.57,42.6,42.55,42.59,250328.0,41.1412,41.1702,41.1218,41.1605,250328.0
2024-11-20 15:55:00,42.58,42.61,42.56,42.57,104533.0,41.1508,41.1798,41.1315,41.1412,104533.0
2024-11-21 09:30:00,42.37,42.5,42.36,42.5,142968.0,40.9479,41.0735,40.9382,41.0735,142968.0
2024-11-21 09:35:00,42.5,42.71,42.49,42.68,169420.0,41.0735,41.2765,41.0638,41.2475,169420.0
2024-11-21 09:40:00,42.7,42.71,42.62,42.62,102815.0,41.2668,41.2765,41.1895,41.1895,102815.0
2024-11-21 09:45:00,42.6,42.62,42.5,42.51,212476.0,41.1702,41.1895,41.0735,41.0832,212476.0
2024-11-21 09:50:00,42.5,42.6,42.49,42.59,110943.0,41.0735,41.1702,41.0638,41.1605,110943.0
2024-11-21 09:55:00,42.58,42.66,42.56,42.63,51573.0,41.1508,41.2281,41.1315,41.1991,51573.0
2024-11-21 10:00:00,42.63,42.69,42.62,42.69,107874.0,41.1991,41.2571,41.1895,41.2571,107874.0
2024-11-21 10:05:00,42.68,42.72,42.67,42.68,93698.0,41.2475,41.2861,41.2378,41.2475,93698.0
2024-11-21 10:10:00,42.67,42.69,42.56,42.57,84083.0,41.2378,41.2571,41.1315,41.1412,84083.0
2024-11-21 10:15:00,42.56,42.59,42.52,42.59,30387.0,41.1315,41.1605,41.0928,41.1605,30387.0
2024-11-21 10:20:00,42.57,42.68,42.54,42.67,141292.0,41.1412,41.2475,41.1122,41.2378,141292.0
2024-11-21 10:25:00,42.67,42.78,42.65,42.77,50350.0,41.2378,41.3441,41.2185,41.3344,50350.0
2024-11-21 10:30:00,42.79,42.79,42.72,42.74,72535.0,41.3538,41.3538,41.2861,41.3055,72535.0
2024-11-21 10:35:00,42.72,42.75,42.69,42.75,46001.0,41.2861,41.3151,41.2571,41.3151,46001.0
2024-11-21 10:40:00,42.75,42.76,42.66,42.68,36971.0,41.3151,41.3248,41.2281,41.2475,36971.0
2024-11-21 10:45:00,42.67,42.68,42.59,42.6,38220.0,41.2378,41.2475,41.1605,41.1702,38220.0
2024-11-21 10:50:00,42.6,42.62,42.56,42.56,45768.0,41.1702,41.1895,41.1315,41.1315,45768.0
2024-11-21 10:55:00,42.54,42.54,42.49,42.5,98447.0,41.1122,41.1122,41.0638,41.0735,98447.0
2024-11-21 11:00:00,42.48,42.5,42.46,42.48,128238.0,41.0542,41.0735,41.0348,41.0542,128238.0
2024-11-21 11:05:00,42.5,42.53,42.46,42.52,39776.0,41.0735,41.1025,41.0348,41.0928,39776.0
2024-11-21 11:10:00,42.52,42.53,42.45,42.47,93875.0,41.0928,41.1025,41.0252,41.0445,93875.0
2024-11-21 11:15:00,42.47,42.52,42.46,42.51,85273.0,41.0445,41.0928,41.0348,41.0832,85273.0
2024-11-21 11:20:00,42.5,42.5,42.45,42.45,22574.0,41.0735,41.0735,41.0252,41.0252,22574.0
2024-11-21 11:25:00,42.44,42.46,42.41,42.41,228132.0,41.0155,41.0348,40.9865,40.9865,228132.0
2024-11-21 11:30:00,42.41,42.42,42.38,42.4,226437.0,40.9865,40.9962,40.9575,40.9769,226437.0
2024-11-21 11:35:00,42.41,42.49,42.41,42.47,124830.0,40.9865,41.0638,40.9865,41.0445,124830.0
2024-11-21 11:40:00,42.46,42.46,42.43,42.44,62589.0,41.0348,41.0348,41.0059,41.0155,62589.0
2024-11-21 11:45:00,42.44,42.52,42.44,42.5,20994.0,41.0155,41.0928,41.0155,41.0735,20994.0
2024-11-21 11:50:00,42.49,42.51,42.48,42.48,11712.0,41.0638,41.0832,41.0542,41.0542,11712.0
2024-11-21 11:55:00,42.5,42.51,42.47,42.48,39322.0,41.0735,41.0832,41.0445,41.0542,39322.0
2024-11-21 12:00:00,42.47,42.53,42.47,42.52,28454.0,41.0445,41.1025,41.0445,41.0928,28454.0
2024-11-21 12:05:00,42.52,42.53,42.49,42.49,10559.0,41.0928,41.1025,41.0638,41.0638,10559.0
2024-11-21 12:10:00,42.48,42.5,42.47,42.49,32299.0,41.0542,41.0735,41.0445,41.0638,32299.0
2024-11-21 12:15:00,42.48,42.49,42.45,42.46,123563.0,41.0542,41.0638,41.0252,41.0348,123563.0
2024-11-21 12:20:00,42.46,42.48,42.43,42.44,19963.0,41.0348,41.0542,41.0059,41.0155,19963.0
2024-11-21 12:25:00,42.45,42.45,42.37,42.4,124005.0,41.0252,41.0252,40.9479,40.9769,124005.0
2024-11-21 12:30:00,42.4,42.4,42.37,42.39,15931.0,40.9769,40.9769,40.9479,40.9672,15931.0
2024-11-21 12:35:00,42.38,42.39,42.37,42.37,21288.0,40.9575,40.9672,40.9479,40.9479,21288.0
2024-11-21 12:40:00,42.36,42.37,42.33,42.34,15649.0,40.9382,40.9479,40.9092,40.9189,15649.0
2024-11-21 12:45:00,42.34,42.34,42.3,42.34,163218.0,40.9189,40.9189,40.8802,40.9189,163218.0
2024-11-21 12:50:00,42.34,42.34,42.32,42.33,18714.0,40.9189,40.9189,40.8995,40.9092,18714.0
2024-11-21 12:55:00,42.34,42.35,42.32,42.35,164708.0,40.9189,40.9285,40.8995,40.9285,164708.0
2024-11-21 13:00:00,42.34,42.35,42.32,42.34,38390.0,40.9189,40.9285,40.8995,40.9189,38390.0
2024-11-21 13:05:00,42.32,42.33,42.29,42.3,21173.0,40.8995,40.9092,40.8706,40.8802,21173.0
2024-11-21 13:10:00,42.3,42.31,42.27,42.3,218135.0,40.8802,40.8899,40.8512,40.8802,218135.0
2024-11-21 13:15:00,42.3,42.33,42.3,42.32,26568.0,40.8802,40.9092,40.8802,40.8995,26568.0
2024-11-21 13:20:00,42.33,42.33,42.3,42.3,53662.0,40.9092,40.9092,40.8802,40.8802,53662.0
2024-11-21 13:25:00,42.3,42.32,42.28,42.28,17287.0,40.8802,40.8995,40.8609,40.8609,17287.0
2024-11-21 13:30:00,42.29,42.29,42.26,42.27,24187.0,40.8706,40.8706,40.8416,40.8512,24187.0
2024-11-21 13:35:00,42.27,42.32,42.26,42.32,21415.0,40.8512,40.8995,40.8416,40.8995,21415.0
2024-11-21 13:40:00,42.31,42.32,42.29,42.3,10547.0,40.8899,40.8995,40.8706,40.8802,10547.0
2024-11-21 13:45:00,42.29,42.31,42.28,42.3,33382.0,40.8706,40.8899,40.8609,40.8802,33382.0
2024-11-21 13:50:00,42.31,42.32,42.3,42.3,14397.0,40.8899,40.8995,40.8802,40.8802,14397.0
2024-11-21 13:55:00,42.29,42.3,42.27,42.28,22421.0,40.8706,40.8802,40.8512,40.8609,22421.0
2024-11-21 14:00:00,42.29,42.3,42.27,42.29,8726.0,40.8706,40.8802,40.8512,40.8706,8726.0
2024-11-21 14:05:00,42.29,42.34,42.28,42.33,21021.0,40.8706,40.9189,40.8609,40.9092,21021.0
2024-11-21 14:10:00,42.34,42.35,42.31,42.32,19515.0,40.9189,40.9285,40.8899,40.8995,19515.0
2024-11-21 14:15:00,42.32,42.35,42.31,42.35,45313.0,40.8995,40.9285,40.8899,40.9285,45313.0
2024-11-21 14:20:00,42.34,42.35,42.29,42.29,17114.0,40.9189,40.9285,40.8706,40.8706,17114.0
2024-11-21 14:25:00,42.29,42.3,42.28,42.29,11598.0,40.8706,40.8802,40.8609,40.8706,11598.0
2024-11-21 14:30:00,42.29,42.32,42.29,42.3,189582.0,40.8706,40.8995,40.8706,40.8802,189582.0
2024-11-21 14:35:00,42.3,42.31,42.27,42.27,56190.0,40.8802,40.8899,40.8512,40.8512,56190.0
2024-11-21 14:40:00,42.27,42.29,42.27,42.29,20047.0,40.8512,40.8706,40.8512,40.8706,20047.0
2024-11-21 14:45:00,42.28,42.31,42.28,42.3,164999.0,40.8609,40.8899,40.8609,40.8802,164999.0
2024-11-21 14:50:00,42.3,42.32,42.29,42.29,40169.0,40.8802,40.8995,40.8706,40.8706,40169.0
2024-11-21 14:55:00,42.29,42.3,42.27,42.28,10568.0,40.8706,40.8802,40.8512,40.8609,10568.0
2024-11-21 15:00:00,42.28,42.28,42.25,42.26,140781.0,40.8609,40.8609,40.8319,40.8416,140781.0
2024-11-21 15:05:00,42.27,42.27,42.25,42.25,17115.0,40.8512,40.8512,40.8319,40.8319,17115.0
2024-11-21 15:10:00,42.25,42.26,42.24,42.26,93076.0,40.8319,40.8416,40.8222,40.8416,93076.0
2024-11-21 15:15:00,42.26,42.27,42.25,42.26,40540.0,40.8416,40.8512,40.8319,40.8416,40540.0
2024-11-21 15:20:00,42.26,42.27,42.25,42.26,16656.0,40.8416,40.8512,40.8319,40.8416,16656.0
2024-11-21 15:25:00,42.26,42.27,42.25,42.26,5791.0,40.8416,40.8512,40.8319,40.8416,5791.0
2024-11-21 15:30:00,42.26,42.29,42.25,42.29,71952.0,40.8416,40.8706,40.8319,40.8706,71952.0
2024-11-21 15:35:00,42.29,42.33,42.28,42.29,73656.0,40.8706,40.9092,40.8609,40.8706,73656.0
2024-11-21 15:40:00,42.3,42.32,42.29,42.3,60435.0,40.8802,40.8995,40.8706,40.8802,60435.0
2024-11-21 15:45:00,42.3,42.31,42.28,42.3,457688.0,40.8802,40.8899,40.8609,40.8802,457688.0
2024-11-21 15:50:00,42.3,42.33,42.29,42.32,212959.0,40.8802,40.9092,40.8706,40.8995,212959.0
2024-11-21 15:55:00,42.32,42.35,42.32,42.34,68429.0,40.8995,40.9285,40.8995,40.9189,68429.0
2024-11-22 09:30:00,42.36,42.38,42.31,42.32,157289.0,40.9382,40.9575,40.8899,40.8995,157289.0
2024-11-22 09:35:00,42.32,42.35,42.31,42.34,57953.0,40.8995,40.9285,40.8899,40.9189,57953.0
2024-11-22 09:40:00,42.3,42.3,42.22,42.24,89479.0,40.8802,40.8802,40.8029,40.8222,89479.0
2024-11-22 09:45:00,42.23,42.26,42.2,42.23,73841.0,40.8126,40.8416,40.7836,40.8126,73841.0
2024-11-22 09:50:00,42.23,42.3,42.23,42.25,49034.0,40.8126,40.8802,40.8126,40.8319,49034.0
2024-11-22 09:55:00,42.27,42.27,42.21,42.22,29808.0,40.8512,40.8512,40.7932,40.8029,29808.0
2024-11-22 10:00:00,42.21,42.29,42.2,42.28,30411.0,40.7932,40.8706,40.7836,40.8609,30411.0
2024-11-22 10:05:00,42.29,42.31,42.26,42.3,35971.0,40.8706,40.8899,40.8416,40.8802,35971.0
2024-11-22 10:10:00,42.31,42.35,42.29,42.32,200760.0,40.8899,40.9285,40.8706,40.8995,200760.0
2024-11-22 10:15:00,42.32,42.32,42.28,42.32,98771.0,40.8995,40.8995,40.8609,40.8995,98771.0
2024-11-22 10:20:00,42.32,42.37,42.3,42.3,36161.0,40.8995,40.9479,40.8802,40.8802,36161.0
2024-11-22 10:25:00,42.32,42.4,42.3,42.37,150876.0,40.8995,40.9769,40.8802,40.9479,150876.0
2024-11-22 10:30:00,42.37,42.37,42.32,42.35,44515.0,40.9479,40.9479,40.8995,40.9285,44515.0
2024-11-22 10:35:00,42.33,42.34,42.27,42.27,25611.0,40.9092,40.9189,40.8512,40.8512,25611.0
2024-11-22 10:40:00,42.27,42.28,42.24,42.24,46805.0,40.8512,40.8609,40.8222,40.8222,46805.0
2024-11-22 10:45:00,42.23,42.28,42.22,42.27,32714.0,40.8126,40.8609,40.8029,40.8512,32714.0
2024-11-22 10:50:00,42.26,42.26,42.23,42.26,6800.0,40.8416,40.8416,40.8126,40.8416,6800.0
2024-11-22 10:55:00,42.26,42.26,42.22,42.22,10325.0,40.8416,40.8416,40.8029,40.8029,10325.0
2024-11-22 11:00:00,42.22,42.26,42.21,42.25,7706.0,40.8029,40.8416,40.7932,40.8319,7706.0
2024-11-22 11:05:00,42.25,42.29,42.24,42.28,55466.0,40.8319,40.8706,40.8222,40.8609,55466.0
2024-11-22 11:10:00,42.28,42.31,42.27,42.3,7523.0,40.8609,40.8899,40.8512,40.8802,7523.0
2024-11-22 11:15:00,42.29,42.34,42.29,42.34,17374.0,40.8706,40.9189,40.8706,40.9189,17374.0
2024-11-22 11:20:00,42.34,42.36,42.3,42.31,48237.0,40.9189,40.9382,40.8802,40.8899,48237.0
2024-11-22 11:25:00,42.32,42.34,42.3,42.3,3636.0,40.8995,40.9189,40.8802,40.8802,3636.0
2024-11-22 11:30:00,42.31,42.34,42.31,42.34,17734.0,40.8899,40.9189,40.8899,40.9189,17734.0
2024-11-22 11:35:00,42.33,42.33,42.29,42.29,9189.0,40.9092,40.9092,40.8706,40.8706,9189.0
2024-11-22 11:40:00,42.29,42.34,42.29,42.34,8850.0,40.8706,40.9189,40.8706,40.9189,8850.0
2024-11-22 11:45:00,42.35,42.35,42.3,42.3,4413.0,40.9285,40.9285,40.8802,40.8802,4413.0
2024-11-22 11:50:00,42.3,42.31,42.28,42.28,29673.0,40.8802,40.8899,40.8609,40.8609,29673.0
2024-11-22 11:55:00,42.27,42.28,42.27,42.28,4586.0,40.8512,40.8609,40.8512,40.8609,4586.0
2024-11-22 12:00:00,42.27,42.29,42.27,42.27,7608.0,40.8512,40.8706,40.8512,40.8512,7608.0
2024-11-22 12:05:00,42.26,42.27,42.24,42.26,26247.0,40.8416,40.8512,40.8222,40.8416,26247.0
2024-11-22 12:10:00,42.26,42.26,42.22,42.23,12846.0,40.8416,40.8416,40.8029,40.8126,12846.0
2024-11-22 12:15:00,42.23,42.25,42.23,42.25,46341.0,40.8126,40.8319,40.8126,40.8319,46341.0
2024-11-22 12:20:00,42.24,42.24,42.21,42.23,56986.0,40.8222,40.8222,40.7932,40.8126,56986.0
2024-11-22 12:25:00,42.24,42.24,42.23,42.23,2000.0,40.8222,40.8222,40.8126,40.8126,2000.0
2024-11-22 12:30:00,42.25,42.28,42.25,42.27,12859.0,40.8319,40.8609,40.8319,40.8512,12859.0
2024-11-22 12:35:00,42.26,42.3,42.26,42.3,60508.0,40.8416,40.8802,40.8416,40.8802,60508.0
2024-11-22 12:40:00,42.29,42.29,42.26,42.26,9141.0,40.8706,40.8706,40.8416,40.8416,9141.0
2024-11-22 12:45:00,42.26,42.26,42.24,42.25,86376.0,40.8416,40.8416,40.8222,40.8319,86376.0
2024-11-22 12:50:00,42.24,42.24,42.22,42.23,22812.0,40.8222,40.8222,40.8029,40.8126,22812.0
2024-11-22 12:55:00,42.23,42.24,42.23,42.23,3937.0,40.8126,40.8222,40.8126,40.8126,3937.0
2024-11-22 13:00:00,42.23,42.24,42.22,42.22,144493.0,40.8126,40.8222,40.8029,40.8029,144493.0
2024-11-22 13:05:00,42.22,42.23,42.22,42.22,4298.0,40.8029,40.8126,40.8029,40.8029,4298.0
2024-11-22 13:10:00,42.23,42.23,42.2,42.22,13521.0,40.8126,40.8126,40.7836,40.8029,13521.0
2024-11-22 13:15:00,42.21,42.22,42.2,42.21,30141.0,40.7932,40.8029,40.7836,40.7932,30141.0
2024-11-22 13:20:00,42.22,42.23,42.21,42.21,498.0,40.8029,40.8126,40.7932,40.7932,498.0
2024-11-22 13:25:00,42.21,42.24,42.21,42.24,9323.0,40.7932,40.8222,40.7932,40.8222,9323.0
2024-11-22 13:30:00,42.24,42.24,42.21,42.22,2815.0,40.8222,40.8222,40.7932,40.8029,2815.0
2024-11-22 13:35:00,42.23,42.25,42.23,42.25,4325.0,40.8126,40.8319,40.8126,40.8319,4325.0
2024-11-22 13:40:00,42.25,42.27,42.25,42.26,15009.0,40.8319,40.8512,40.8319,40.8416,15009.0
2024-11-22 13:45:00,42.25,42.25,42.24,42.25,4781.0,40.8319,40.8319,40.8222,40.8319,4781.0
2024-11-22 13:50:00,42.25,42.28,42.25,42.26,6606.0,40.8319,40.8609,40.8319,40.8416,6606.0
2024-11-22 13:55:00,42.27,42.27,42.24,42.24,12927.0,40.8512,40.8512,40.8222,40.8222,12927.0
2024-11-22 14:00:00,42.25,42.25,42.25,42.25,14245.0,40.8319,40.8319,40.8319,40.8319,14245.0
2024-11-22 14:05:00,42.26,42.27,42.26,42.26,72294.0,40.8416,40.8512,40.8416,40.8416,72294.0
2024-11-22 14:10:00,42.27,42.29,42.27,42.28,4514.0,40.8512,40.8706,40.8512,40.8609,4514.0
2024-11-22 14:15:00,42.3,42.34,42.29,42.3,59512.0,40.8802,40.9189,40.8706,40.8802,59512.0
2024-11-22 14:20:00,42.3,42.3,42.27,42.28,40207.0,40.8802,40.8802,40.8512,40.8609,40207.0
2024-11-22 14:25:00,42.29,42.29,42.26,42.28,39926.0,40.8706,40.8706,40.8416,40.8609,39926.0
2024-11-22 14:30:00,42.28,42.28,42.26,42.26,10402.0,40.8609,40.8609,40.8416,40.8416,10402.0
2024-11-22 14:35:00,42.26,42.26,42.25,42.25,23649.0,40.8416,40.8416,40.8319,40.8319,23649.0
2024-11-22 14:40:00,42.26,42.28,42.26,42.27,8244.0,40.8416,40.8609,40.8416,40.8512,8244.0
2024-11-22 14:45:00,42.26,42.27,42.25,42.25,1908.0,40.8416,40.8512,40.8319,40.8319,1908.0
2024-11-22 14:50:00,42.26,42.26,42.25,42.25,8214.0,40.8416,40.8416,40.8319,40.8319,8214.0
2024-11-22 14:55:00,42.24,42.24,42.24,42.24,11747.0,40.8222,40.8222,40.8222,40.8222,11747.0
2024-11-22 15:00:00,42.26,42.33,42.26,42.33,57827.0,40.8416,40.9092,40.8416,40.9092,57827.0
2024-11-22 15:05:00,42.31,42.31,42.28,42.3,5390.0,40.8899,40.8899,40.8609,40.8802,5390.0
2024-11-22 15:10:00,42.31,42.33,42.31,42.33,3989.0,40.8899,40.9092,40.8899,40.9092,3989.0
2024-11-22 15:15:00,42.34,42.34,42.3,42.3,6737.0,40.9189,40.9189,40.8802,40.8802,6737.0
2024-11-22 15:20:00,42.3,42.3,42.29,42.29,3985.0,40.8802,40.8802,40.8706,40.8706,3985.0
2024-11-22 15:25:00,42.29,42.33,42.29,42.3,515942.0,40.8706,40.9092,40.8706,40.8802,515942.0
2024-11-22 15:30:00,42.3,42.3,42.27,42.27,37173.0,40.8802,40.8802,40.8512,40.8512,37173.0
2024-11-22 15:35:00,42.26,42.29,42.26,42.29,3487.0,40.8416,40.8706,40.8416,40.8706,3487.0
2024-11-22 15:40:00,42.29,42.3,42.28,42.29,2831.0,40.8706,40.8802,40.8609,40.8706,2831.0
2024-11-22 15:45:00,42.29,42.29,42.26,42.26,17055.0,40.8706,40.8706,40.8416,40.8416,17055.0
2024-11-22 15:50:00,42.27,42.28,42.22,42.23,42403.0,40.8512,40.8609,40.8029,40.8126,42403.0
2024-11-22 15:55:00,42.22,42.25,42.2,42.25,138715.0,40.8029,40.8319,40.7836,40.8319,138715.0
2024-11-25 09:30:00,41.96,42.02,41.92,41.93,177513.0,40.5516,40.6096,40.513,40.5226,177513.0
2024-11-25 09:35:00,41.92,41.93,41.88,41.89,84617.0,40.513,40.5226,40.4743,40.484,84617.0
2024-11-25 09:40:00,41.88,41.91,41.87,41.9,109642.0,40.4743,40.5033,40.4647,40.4936,109642.0
2024-11-25 09:45:00,41.89,41.94,41.88,41.94,69402.0,40.484,40.5323,40.4743,40.5323,69402.0
2024-11-25 09:50:00,41.93,42.03,41.93,42.01,87126.0,40.5226,40.6193,40.5226,40.6,87126.0
2024-11-25 09:55:00,42.0,42.01,41.97,41.98,124991.0,40.5903,40.6,40.5613,40.571,124991.0
2024-11-25 10:00:00,41.99,42.04,41.99,42.02,106390.0,40.5806,40.6289,40.5806,40.6096,106390.0
2024-11-25 10:05:00,42.01,42.03,41.98,42.02,78338.0,40.6,40.6193,40.571,40.6096,78338.0
2024-11-25 10:10:00,42.03,42.11,42.02,42.06,490381.0,40.6193,40.6966,40.6096,40.6483,490381.0
2024-11-25 10:15:00,42.07,42.07,42.03,42.05,16346.0,40.6579,40.6579,40.6193,40.6386,16346.0
2024-11-25 10:20:00,42.06,42.06,42.03,42.04,175326.0,40.6483,40.6483,40.6193,40.6289,175326.0
2024-11-25 10:25:00,42.04,42.05,42.01,42.01,169209.0,40.6289,40.6386,40.6,40.6,169209.0
2024-11-25 10:30:00,42.0,42.09,41.99,42.07,478600.0,40.5903,40.6773,40.5806,40.6579,478600.0
2024-11-25 10:35:00,42.07,42.08,42.04,42.05,60223.0,40.6579,40.6676,40.6289,40.6386,60223.0
2024-11-25 10:40:00,42.05,42.05,42.01,42.01,18146.0,40.6386,40.6386,40.6,40.6,18146.0
2024-11-25 10:45:00,42.03,42.06,42.02,42.02,20510.0,40.6193,40.6483,40.6096,40.6096,20510.0
2024-11-25 10:50:00,42.02,42.06,42.01,42.05,31651.0,40.6096,40.6483,40.6,40.6386,31651.0
2024-11-25 10:55:00,42.06,42.08,42.06,42.08,56849.0,40.6483,40.6676,40.6483,40.6676,56849.0
2024-11-25 11:00:00,42.08,42.1,42.06,42.06,114210.0,40.6676,40.6869,40.6483,40.6483,114210.0
2024-11-25 11:05:00,42.06,42.1,42.05,42.09,22049.0,40.6483,40.6869,40.6386,40.6773,22049.0
2024-11-25 11:10:00,42.09,42.09,42.06,42.07,3411.0,40.6773,40.6773,40.6483,40.6579,3411.0
2024-11-25 11:15:00,42.06,42.07,42.05,42.05,11101.0,40.6483,40.6579,40.6386,40.6386,11101.0
2024-11-25 11:20:00,42.05,42.06,42.04,42.05,4841.0,40.6386,40.6483,40.6289,40.6386,4841.0
2024-11-25 11:25:00,42.05,42.08,42.05,42.08,402072.0,40.6386,40.6676,40.6386,40.6676,402072.0
2024-11-25 11:30:00,42.08,42.09,42.05,42.09,106610.0,40.6676,40.6773,40.6386,40.6773,106610.0
2024-11-25 11:35:00,42.09,42.12,42.07,42.12,39960.0,40.6773,40.7063,40.6579,40.7063,39960.0
2024-11-25 11:40:00,42.12,42.12,42.11,42.12,25969.0,40.7063,40.7063,40.6966,40.7063,25969.0
2024-11-25 11:45:00,42.12,42.14,42.1,42.13,31515.0,40.7063,40.7256,40.6869,40.7159,31515.0
2024-11-25 11:50:00,42.13,42.13,42.1,42.12,2584.0,40.7159,40.7159,40.6869,40.7063,2584.0
2024-11-25 11:55:00,42.11,42.13,42.11,42.12,12020.0,40.6966,40.7159,40.6966,40.7063,12020.0
2024-11-25 12:00:00,42.13,42.14,42.12,42.12,51567.0,40.7159,40.7256,40.7063,40.7063,51567.0
2024-11-25 12:05:00,42.11,42.13,42.11,42.13,1802.0,40.6966,40.7159,40.6966,40.7159,1802.0
2024-11-25 12:10:00,42.13,42.17,42.12,42.16,19711.0,40.7159,40.7546,40.7063,40.7449,19711.0
2024-11-25 12:15:00,42.17,42.19,42.17,42.17,22467.0,40.7546,40.7739,40.7546,40.7546,22467.0
2024-11-25 12:20:00,42.18,42.21,42.18,42.21,75787.0,40.7642,40.7932,40.7642,40.7932,75787.0
2024-11-25 12:25:00,42.2,42.22,42.17,42.22,49281.0,40.7836,40.8029,40.7546,40.8029,49281.0
2024-11-25 12:30:00,42.21,42.21,42.18,42.18,9633.0,40.7932,40.7932,40.7642,40.7642,9633.0
2024-11-25 12:35:00,42.18,42.21,42.18,42.21,20351.0,40.7642,40.7932,40.7642,40.7932,20351.0
2024-11-25 12:40:00,42.23,42.26,42.22,42.26,28093.0,40.8126,40.8416,40.8029,40.8416,28093.0
2024-11-25 12:45:00,42.26,42.27,42.22,42.23,10535.0,40.8416,40.8512,40.8029,40.8126,10535.0
2024-11-25 12:50:00,42.23,42.23,42.18,42.18,6581.0,40.8126,40.8126,40.7642,40.7642,6581.0
2024-11-25 12:55:00,42.19,42.2,42.17,42.18,69698.0,40.7739,40.7836,40.7546,40.7642,69698.0
2024-11-25 13:00:00,42.19,42.19,42.14,42.14,26152.0,40.7739,40.7739,40.7256,40.7256,26152.0
2024-11-25 13:05:00,42.14,42.15,42.13,42.15,20355.0,40.7256,40.7353,40.7159,40.7353,20355.0
2024-11-25 13:10:00,42.13,42.13,42.12,42.12,2258.0,40.7159,40.7159,40.7063,40.7063,2258.0
2024-11-25 13:15:00,42.12,42.14,42.11,42.13,222780.0,40.7063,40.7256,40.6966,40.7159,222780.0
2024-11-25 13:20:00,42.14,42.15,42.13,42.13,74732.0,40.7256,40.7353,40.7159,40.7159,74732.0
2024-11-25 13:25:00,42.13,42.14,42.12,42.13,12299.0,40.7159,40.7256,40.7063,40.7159,12299.0
2024-11-25 13:30:00,42.14,42.14,42.11,42.12,7394.0,40.7256,40.7256,40.6966,40.7063,7394.0
2024-11-25 13:35:00,42.11,42.11,42.11,42.11,2986.0,40.6966,40.6966,40.6966,40.6966,2986.0
2024-11-25 13:40:00,42.11,42.13,42.11,42.13,10519.0,40.6966,40.7159,40.6966,40.7159,10519.0
2024-11-25 13:45:00,42.13,42.13,42.11,42.13,8687.0,40.7159,40.7159,40.6966,40.7159,8687.0
2024-11-25 13:50:00,42.12,42.13,42.12,42.13,3791.0,40.7063,40.7159,40.7063,40.7159,3791.0
2024-11-25 13:55:00,42.13,42.13,42.12,42.12,3545.0,40.7159,40.7159,40.7063,40.7063,3545.0
2024-11-25 14:00:00,42.13,42.14,42.12,42.13,2999.0,40.7159,40.7256,40.7063,40.7159,2999.0
2024-11-25 14:05:00,42.14,42.14,42.12,42.12,3540.0,40.7256,40.7256,40.7063,40.7063,3540.0
2024-11-25 14:10:00,42.12,42.12,42.12,42.12,1385.0,40.7063,40.7063,40.7063,40.7063,1385.0
2024-11-25 14:15:00,42.12,42.12,42.11,42.12,434.0,40.7063,40.7063,40.6966,40.7063,434.0
2024-11-25 14:20:00,42.12,42.17,42.11,42.16,17383.0,40.7063,40.7546,40.6966,40.7449,17383.0
2024-11-25 14:25:00,42.16,42.17,42.15,42.15,1585.0,40.7449,40.7546,40.7353,40.7353,1585.0
2024-11-25 14:30:00,42.15,42.16,42.15,42.16,686.0,40.7353,40.7449,40.7353,40.7449,686.0
2024-11-25 14:35:00,42.16,42.16,42.16,42.16,300.0,40.7449,40.7449,40.7449,40.7449,300.0
2024-11-25 14:40:00,42.15,42.15,42.14,42.14,300.0,40.7353,40.7353,40.7256,40.7256,300.0
2024-11-25 14:45:00,42.14,42.14,42.12,42.13,10405.0,40.7256,40.7256,40.7063,40.7159,10405.0
2024-11-25 14:50:00,42.11,42.13,42.11,42.13,7106.0,40.6966,40.7159,40.6966,40.7159,7106.0
2024-11-25 14:55:00,42.14,42.14,42.13,42.13,8710.0,40.7256,40.7256,40.7159,40.7159,8710.0
2024-11-25 15:00:00,42.14,42.16,42.14,42.15,1876.0,40.7256,40.7449,40.7256,40.7353,1876.0
2024-11-25 15:05:00,42.16,42.16,42.14,42.15,2879.0,40.7449,40.7449,40.7256,40.7353,2879.0
2024-11-25 15:10:00,42.16,42.17,42.15,42.16,560.0,40.7449,40.7546,40.7353,40.7449,560.0
2024-11-25 15:15:00,42.15,42.15,42.14,42.14,1314.0,40.7353,40.7353,40.7256,40.7256,1314.0
2024-11-25 15:20:00,42.14,42.14,42.14,42.14,0.0,40.7256,40.7256,40.7256,40.7256,0.0
2024-11-25 15:25:00,42.13,42.14,42.13,42.14,12986.0,40.7159,40.7256,40.7159,40.7256,12986.0
2024-11-25 15:30:00,42.14,42.14,42.13,42.13,3105.0,40.7256,40.7256,40.7159,40.7159,3105.0
2024-11-25 15:35:00,42.13,42.14,42.12,42.14,6753.0,40.7159,40.7256,40.7063,40.7256,6753.0
2024-11-25 15:40:00,42.14,42.14,42.12,42.13,2744.0,40.7256,40.7256,40.7063,40.7159,2744.0
2024-11-25 15:45:00,42.14,42.16,42.14,42.15,10086.0,40.7256,40.7449,40.7256,40.7353,10086.0
2024-11-25 15:50:00,42.15,42.15,42.1,42.1,114418.0,40.7353,40.7353,40.6869,40.6869,114418.0
2024-11-25 15:55:00,42.11,42.12,42.09,42.11,198996.0,40.6966,40.7063,40.6773,40.6966,198996.0
2024-11-26 09:30:00,42.02,42.03,41.98,41.99,176346.0,40.6096,40.6193,40.571,40.5806,176346.0
2024-11-26 09:35:00,42.0,42.03,41.97,42.02,114776.0,40.5903,40.6193,40.5613,40.6096,114776.0
2024-11-26 09:40:00,42.02,42.05,42.01,42.02,195876.0,40.6096,40.6386,40.6,40.6096,195876.0
2024-11-26 09:45:00,42.02,42.03,41.99,42.0,38358.0,40.6096,40.6193,40.5806,40.5903,38358.0
2024-11-26 09:50:00,41.98,42.02,41.97,42.01,17344.0,40.571,40.6096,40.5613,40.6,17344.0
2024-11-26 09:55:00,42.02,42.03,42.01,42.02,18364.0,40.6096,40.6193,40.6,40.6096,18364.0
2024-11-26 10:00:00,42.01,42.06,41.99,42.03,129034.0,40.6,40.6483,40.5806,40.6193,129034.0
2024-11-26 10:05:00,42.03,42.05,42.02,42.05,58471.0,40.6193,40.6386,40.6096,40.6386,58471.0
2024-11-26 10:10:00,42.05,42.07,42.02,42.03,151075.0,40.6386,40.6579,40.6096,40.6193,151075.0
2024-11-26 10:15:00,42.04,42.07,42.02,42.07,29557.0,40.6289,40.6579,40.6096,40.6579,29557.0
2024-11-26 10:20:00,42.07,42.07,42.03,42.05,10164.0,40.6579,40.6579,40.6193,40.6386,10164.0
2024-11-26 10:25:00,42.07,42.08,42.02,42.02,13636.0,40.6579,40.6676,40.6096,40.6096,13636.0
2024-11-26 10:30:00,42.03,42.05,42.02,42.05,19425.0,40.6193,40.6386,40.6096,40.6386,19425.0
2024-11-26 10:35:00,42.06,42.06,42.03,42.04,57488.0,40.6483,40.6483,40.6193,40.6289,57488.0
2024-11-26 10:40:00,42.04,42.04,41.99,41.99,31492.0,40.6289,40.6289,40.5806,40.5806,31492.0
2024-11-26 10:45:00,42.0,42.02,41.99,42.02,4812.0,40.5903,40.6096,40.5806,40.6096,4812.0
2024-11-26 10:50:00,42.01,42.03,42.0,42.01,61284.0,40.6,40.6193,40.5903,40.6,61284.0
2024-11-26 10:55:00,42.0,42.02,41.98,42.02,21464.0,40.5903,40.6096,40.571,40.6096,21464.0
2024-11-26 11:00:00,42.0,42.0,41.97,41.98,11575.0,40.5903,40.5903,40.5613,40.571,11575.0
2024-11-26 11:05:00,41.99,42.01,41.98,42.01,4390.0,40.5806,40.6,40.571,40.6,4390.0
2024-11-26 11:10:00,41.99,42.02,41.99,42.02,11127.0,40.5806,40.6096,40.5806,40.6096,11127.0
2024-11-26 11:15:00,42.01,42.02,42.0,42.02,43799.0,40.6,40.6096,40.5903,40.6096,43799.0
2024-11-26 11:20:00,42.0,42.0,41.97,41.99,4320.0,40.5903,40.5903,40.5613,40.5806,4320.0
2024-11-26 11:25:00,41.98,41.99,41.98,41.99,5800.0,40.571,40.5806,40.571,40.5806,5800.0
2024-11-26 11:30:00,41.97,41.98,41.96,41.97,17131.0,40.5613,40.571,40.5516,40.5613,17131.0
2024-11-26 11:35:00,41.98,41.98,41.95,41.95,10809.0,40.571,40.571,40.542,40.542,10809.0
2024-11-26 11:40:00,41.96,41.98,41.95,41.98,90583.0,40.5516,40.571,40.542,40.571,90583.0
2024-11-26 11:45:00,41.97,41.99,41.96,41.98,11020.0,40.5613,40.5806,40.5516,40.571,11020.0
2024-11-26 11:50:00,41.97,41.97,41.97,41.97,200.0,40.5613,40.5613,40.5613,40.5613,200.0
2024-11-26 11:55:00,41.96,41.97,41.95,41.96,859.0,40.5516,40.5613,40.542,40.5516,859.0
2024-11-26 12:00:00,41.97,41.98,41.97,41.97,3475.0,40.5613,40.571,40.5613,40.5613,3475.0
2024-11-26 12:05:00,41.99,42.0,41.97,41.98,26889.0,40.5806,40.5903,40.5613,40.571,26889.0
2024-11-26 12:10:00,41.98,41.99,41.97,41.99,13802.0,40.571,40.5806,40.5613,40.5806,13802.0
2024-11-26 12:15:00,42.0,42.0,41.98,41.98,3306.0,40.5903,40.5903,40.571,40.571,3306.0
2024-11-26 12:20:00,41.99,42.0,41.99,42.0,20126.0,40.5806,40.5903,40.5806,40.5903,20126.0
2024-11-26 12:25:00,42.0,42.01,41.99,41.99,48621.0,40.5903,40.6,40.5806,40.5806,48621.0
2024-11-26 12:30:00,41.98,41.99,41.97,41.98,2100.0,40.571,40.5806,40.5613,40.571,2100.0
2024-11-26 12:35:00,41.97,41.98,41.96,41.97,10333.0,40.5613,40.571,40.5516,40.5613,10333.0
2024-11-26 12:40:00,41.97,41.97,41.96,41.96,2125.0,40.5613,40.5613,40.5516,40.5516,2125.0
2024-11-26 12:45:00,41.96,41.96,41.96,41.96,700.0,40.5516,40.5516,40.5516,40.5516,700.0
2024-11-26 12:50:00,41.96,41.96,41.95,41.95,5472.0,40.5516,40.5516,40.542,40.542,5472.0
2024-11-26 12:55:00,41.95,41.95,41.93,41.93,21801.0,40.542,40.542,40.5226,40.5226,21801.0
2024-11-26 13:00:00,41.94,41.95,41.93,41.94,8243.0,40.5323,40.542,40.5226,40.5323,8243.0
2024-11-26 13:05:00,41.94,41.95,41.93,41.95,12519.0,40.5323,40.542,40.5226,40.542,12519.0
2024-11-26 13:10:00,41.95,41.97,41.94,41.95,20742.0,40.542,40.5613,40.5323,40.542,20742.0
2024-11-26 13:15:00,41.95,41.97,41.94,41.96,14867.0,40.542,40.5613,40.5323,40.5516,14867.0
2024-11-26 13:20:00,41.97,41.97,41.94,41.95,1625.0,40.5613,40.5613,40.5323,40.542,1625.0
2024-11-26 13:25:00,41.95,41.95,41.95,41.95,747.0,40.542,40.542,40.542,40.542,747.0
2024-11-26 13:30:00,41.95,41.95,41.94,41.95,3072.0,40.542,40.542,40.5323,40.542,3072.0
2024-11-26 13:35:00,41.95,41.96,41.95,41.95,5259.0,40.542,40.5516,40.542,40.542,5259.0
2024-11-26 13:40:00,41.94,41.95,41.93,41.94,6121.0,40.5323,40.542,40.5226,40.5323,6121.0
2024-11-26 13:45:00,41.94,41.95,41.93,41.93,5883.0,40.5323,40.542,40.5226,40.5226,5883.0
2024-11-26 13:50:00,41.93,41.93,41.93,41.93,0.0,40.5226,40.5226,40.5226,40.5226,0.0
2024-11-26 13:55:00,41.94,41.94,41.93,41.93,2553.0,40.5323,40.5323,40.5226,40.5226,2553.0
2024-11-26 14:00:00,41.93,41.94,41.92,41.92,17960.0,40.5226,40.5323,40.513,40.513,17960.0
2024-11-26 14:05:00,41.91,41.95,41.91,41.95,11283.0,40.5033,40.542,40.5033,40.542,11283.0
2024-11-26 14:10:00,41.96,41.96,41.94,41.96,14543.0,40.5516,40.5516,40.5323,40.5516,14543.0
2024-11-26 14:15:00,41.96,42.0,41.96,41.99,15995.0,40.5516,40.5903,40.5516,40.5806,15995.0
2024-11-26 14:20:00,41.99,41.99,41.96,41.99,35939.0,40.5806,40.5806,40.5516,40.5806,35939.0
2024-11-26 14:25:00,41.99,42.0,41.97,41.97,11948.0,40.5806,40.5903,40.5613,40.5613,11948.0
2024-11-26 14:30:00,41.97,41.98,41.94,41.94,9853.0,40.5613,40.571,40.5323,40.5323,9853.0
2024-11-26 14:35:00,41.94,41.96,41.94,41.94,4423.0,40.5323,40.5516,40.5323,40.5323,4423.0
2024-11-26 14:40:00,41.95,41.95,41.94,41.94,2126.0,40.542,40.542,40.5323,40.5323,2126.0
2024-11-26 14:45:00,41.94,41.95,41.94,41.95,5300.0,40.5323,40.542,40.5323,40.542,5300.0
2024-11-26 14:50:00,41.94,41.94,41.93,41.94,7112.0,40.5323,40.5323,40.5226,40.5323,7112.0
2024-11-26 14:55:00,41.95,41.95,41.94,41.94,5759.0,40.542,40.542,40.5323,40.5323,5759.0
2024-11-26 15:00:00,41.95,41.95,41.92,41.93,33250.0,40.542,40.542,40.513,40.5226,33250.0
2024-11-26 15:05:00,41.93,41.93,41.92,41.93,6216.0,40.5226,40.5226,40.513,40.5226,6216.0
2024-11-26 15:10:00,41.92,41.92,41.91,41.92,27466.0,40.513,40.513,40.5033,40.513,27466.0
2024-11-26 15:15:00,41.91,41.92,41.91,41.92,11522.0,40.5033,40.513,40.5033,40.513,11522.0
2024-11-26 15:20:00,41.92,41.93,41.92,41.92,4478.0,40.513,40.5226,40.513,40.513,4478.0
2024-11-26 15:25:00,41.92,41.92,41.91,41.92,14600.0,40.513,40.513,40.5033,40.513,14600.0
2024-11-26 15:30:00,41.92,41.92,41.9,41.92,17266.0,40.513,40.513,40.4936,40.513,17266.0
2024-11-26 15:35:00,41.91,41.92,41.91,41.91,418.0,40.5033,40.513,40.5033,40.5033,418.0
2024-11-26 15:40:00,41.91,41.92,41.9,41.9,149202.0,40.5033,40.513,40.4936,40.4936,149202.0
2024-11-26 15:45:00,41.89,41.9,41.86,41.87,29490.0,40.484,40.4936,40.455,40.4647,29490.0
2024-11-26 15:50:00,41.85,41.89,41.85,41.87,178316.0,40.4453,40.484,40.4453,40.4647,178316.0
2024-11-26 15:55:00,41.87,41.89,41.86,41.89,112040.0,40.4647,40.484,40.455,40.484,112040.0
2024-11-27 09:30:00,41.93,41.96,41.9,41.91,229857.0,40.5226,40.5516,40.4936,40.5033,229857.0
2024-11-27 09:35:00,41.92,41.95,41.92,41.95,146071.0,40.513,40.542,40.513,40.542,146071.0
2024-11-27 09:40:00,41.95,41.95,41.91,41.91,14946.0,40.542,40.542,40.5033,40.5033,14946.0
2024-11-27 09:45:00,41.92,41.93,41.9,41.92,14355.0,40.513,40.5226,40.4936,40.513,14355.0
2024-11-27 09:50:00,41.93,41.96,41.92,41.95,154709.0,40.5226,40.5516,40.513,40.542,154709.0
2024-11-27 09:55:00,41.95,41.96,41.93,41.94,106646.0,40.542,40.5516,40.5226,40.5323,106646.0
2024-11-27 10:00:00,41.93,41.97,41.93,41.95,40517.0,40.5226,40.5613,40.5226,40.542,40517.0
2024-11-27 10:05:00,41.95,41.96,41.93,41.95,121731.0,40.542,40.5516,40.5226,40.542,121731.0
2024-11-27 10:10:00,41.95,41.98,41.94,41.98,488720.0,40.542,40.571,40.5323,40.571,488720.0
2024-11-27 10:15:00,41.98,41.99,41.96,41.97,296208.0,40.571,40.5806,40.5516,40.5613,296208.0
2024-11-27 10:20:00,41.97,41.99,41.96,41.98,367525.0,40.5613,40.5806,40.5516,40.571,367525.0
2024-11-27 10:25:00,41.98,42.02,41.97,42.0,215613.0,40.571,40.6096,40.5613,40.5903,215613.0
2024-11-27 10:30:00,42.01,42.01,41.99,42.01,180331.0,40.6,40.6,40.5806,40.6,180331.0
2024-11-27 10:35:00,42.01,42.06,42.0,42.05,177433.0,40.6,40.6483,40.5903,40.6386,177433.0
2024-11-27 10:40:00,42.05,42.05,41.99,42.0,212025.0,40.6386,40.6386,40.5806,40.5903,212025.0
2024-11-27 10:45:00,42.0,42.03,41.99,42.02,89296.0,40.5903,40.6193,40.5806,40.6096,89296.0
2024-11-27 10:50:00,42.02,42.04,42.02,42.02,53700.0,40.6096,40.6289,40.6096,40.6096,53700.0
2024-11-27 10:55:00,42.02,42.05,42.02,42.02,136361.0,40.6096,40.6386,40.6096,40.6096,136361.0
2024-11-27 11:00:00,42.04,42.08,42.03,42.05,28336.0,40.6289,40.6676,40.6193,40.6386,28336.0
2024-11-27 11:05:00,42.06,42.06,42.04,42.05,8247.0,40.6483,40.6483,40.6289,40.6386,8247.0
2024-11-27 11:10:00,42.05,42.07,42.05,42.06,31558.0,40.6386,40.6579,40.6386,40.6483,31558.0
2024-11-27 11:15:00,42.06,42.07,42.06,42.06,23523.0,40.6483,40.6579,40.6483,40.6483,23523.0
2024-11-27 11:20:00,42.07,42.07,42.05,42.06,17202.0,40.6579,40.6579,40.6386,40.6483,17202.0
2024-11-27 11:25:00,42.07,42.08,42.05,42.07,89634.0,40.6579,40.6676,40.6386,40.6579,89634.0
2024-11-27 11:30:00,42.07,42.08,42.05,42.05,215406.0,40.6579,40.6676,40.6386,40.6386,215406.0
2024-11-27 11:35:00,42.05,42.05,42.03,42.03,23353.0,40.6386,40.6386,40.6193,40.6193,23353.0
2024-11-27 11:40:00,42.03,42.07,42.02,42.07,16611.0,40.6193,40.6579,40.6096,40.6579,16611.0
2024-11-27 11:45:00,42.06,42.09,42.06,42.09,3100.0,40.6483,40.6773,40.6483,40.6773,3100.0
2024-11-27 11:50:00,42.09,42.1,42.08,42.08,115875.0,40.6773,40.6869,40.6676,40.6676,115875.0
2024-11-27 11:55:00,42.09,42.09,42.07,42.08,7733.0,40.6773,40.6773,40.6579,40.6676,7733.0
2024-11-27 12:00:00,42.1,42.12,42.09,42.11,6647.0,40.6869,40.7063,40.6773,40.6966,6647.0
2024-11-27 12:05:00,42.11,42.15,42.1,42.13,113382.0,40.6966,40.7353,40.6869,40.7159,113382.0
2024-11-27 12:10:00,42.13,42.13,42.09,42.09,7925.0,40.7159,40.7159,40.6773,40.6773,7925.0
2024-11-27 12:15:00,42.11,42.11,42.1,42.11,4812.0,40.6966,40.6966,40.6869,40.6966,4812.0
2024-11-27 12:20:00,42.09,42.11,42.08,42.11,9425.0,40.6773,40.6966,40.6676,40.6966,9425.0
2024-11-27 12:25:00,42.1,42.1,42.08,42.08,22239.0,40.6869,40.6869,40.6676,40.6676,22239.0
2024-11-27 12:30:00,42.09,42.12,42.08,42.11,98144.0,40.6773,40.7063,40.6676,40.6966,98144.0
2024-11-27 12:35:00,42.1,42.12,42.09,42.11,12740.0,40.6869,40.7063,40.6773,40.6966,12740.0
2024-11-27 12:40:00,42.1,42.1,42.1,42.1,1600.0,40.6869,40.6869,40.6869,40.6869,1600.0
2024-11-27 12:45:00,42.11,42.11,42.1,42.1,2700.0,40.6966,40.6966,40.6869,40.6869,2700.0
2024-11-27 12:50:00,42.09,42.09,42.08,42.08,64482.0,40.6773,40.6773,40.6676,40.6676,64482.0
2024-11-27 12:55:00,42.09,42.09,42.07,42.08,2493.0,40.6773,40.6773,40.6579,40.6676,2493.0
2024-11-27 13:00:00,42.08,42.09,42.08,42.09,8291.0,40.6676,40.6773,40.6676,40.6773,8291.0
2024-11-27 13:05:00,42.08,42.08,42.07,42.07,6332.0,40.6676,40.6676,40.6579,40.6579,6332.0
2024-11-27 13:10:00,42.06,42.07,42.05,42.05,10931.0,40.6483,40.6579,40.6386,40.6386,10931.0
2024-11-27 13:15:00,42.05,42.07,42.05,42.05,11279.0,40.6386,40.6579,40.6386,40.6386,11279.0
2024-11-27 13:20:00,42.05,42.06,42.04,42.05,12420.0,40.6386,40.6483,40.6289,40.6386,12420.0
2024-11-27 13:25:00,42.05,42.08,42.05,42.07,8818.0,40.6386,40.6676,40.6386,40.6579,8818.0
2024-11-27 13:30:00,42.07,42.07,42.05,42.05,15250.0,40.6579,40.6579,40.6386,40.6386,15250.0
2024-11-27 13:35:00,42.05,42.05,42.02,42.04,7241.0,40.6386,40.6386,40.6096,40.6289,7241.0
2024-11-27 13:40:00,42.05,42.05,42.04,42.05,100.0,40.6386,40.6386,40.6289,40.6386,100.0
2024-11-27 13:45:00,42.04,42.05,42.03,42.05,2329.0,40.6289,40.6386,40.6193,40.6386,2329.0
2024-11-27 13:50:00,42.05,42.05,42.03,42.03,7483.0,40.6386,40.6386,40.6193,40.6193,7483.0
2024-11-27 13:55:00,42.03,42.04,42.02,42.04,65099.0,40.6193,40.6289,40.6096,40.6289,65099.0
2024-11-27 14:00:00,42.04,42.04,42.03,42.03,16053.0,40.6289,40.6289,40.6193,40.6193,16053.0
2024-11-27 14:05:00,42.03,42.04,42.03,42.03,28876.0,40.6193,40.6289,40.6193,40.6193,28876.0
2024-11-27 14:10:00,42.03,42.04,42.03,42.03,7363.0,40.6193,40.6289,40.6193,40.6193,7363.0
2024-11-27 14:15:00,42.03,42.03,42.03,42.03,12741.0,40.6193,40.6193,40.6193,40.6193,12741.0
2024-11-27 14:20:00,42.04,42.05,42.03,42.04,14043.0,40.6289,40.6386,40.6193,40.6289,14043.0
2024-11-27 14:25:00,42.03,42.05,42.02,42.05,17793.0,40.6193,40.6386,40.6096,40.6386,17793.0
2024-11-27 14:30:00,42.05,42.06,42.05,42.05,4192.0,40.6386,40.6483,40.6386,40.6386,4192.0
2024-11-27 14:35:00,42.05,42.07,42.04,42.05,16421.0,40.6386,40.6579,40.6289,40.6386,16421.0
2024-11-27 14:40:00,42.04,42.05,42.03,42.03,10720.0,40.6289,40.6386,40.6193,40.6193,10720.0
2024-11-27 14:45:00,42.04,42.04,42.02,42.03,785.0,40.6289,40.6289,40.6096,40.6193,785.0
2024-11-27 14:50:00,42.03,42.03,42.03,42.03,11807.0,40.6193,40.6193,40.6193,40.6193,11807.0
2024-11-27 14:55:00,42.04,42.05,42.03,42.04,1602.0,40.6289,40.6386,40.6193,40.6289,1602.0
2024-11-27 15:00:00,42.04,42.05,42.03,42.04,19253.0,40.6289,40.6386,40.6193,40.6289,19253.0
2024-11-27 15:05:00,42.04,42.04,42.03,42.03,7799.0,40.6289,40.6289,40.6193,40.6193,7799.0
2024-11-27 15:10:00,42.03,42.05,42.03,42.05,9462.0,40.6193,40.6386,40.6193,40.6386,9462.0
2024-11-27 15:15:00,42.04,42.05,42.04,42.05,774.0,40.6289,40.6386,40.6289,40.6386,774.0
2024-11-27 15:20:00,42.06,42.07,42.05,42.06,16640.0,40.6483,40.6579,40.6386,40.6483,16640.0
2024-11-27 15:25:00,42.06,42.07,42.06,42.06,7947.0,40.6483,40.6579,40.6483,40.6483,7947.0
2024-11-27 15:30:00,42.06,42.07,42.06,42.06,4200.0,40.6483,40.6579,40.6483,40.6483,4200.0
2024-11-27 15:35:00,42.06,42.06,42.06,42.06,3002.0,40.6483,40.6483,40.6483,40.6483,3002.0
2024-11-27 15:40:00,42.07,42.11,42.07,42.08,8721.0,40.6579,40.6966,40.6579,40.6676,8721.0
2024-11-27 15:45:00,42.07,42.07,42.04,42.04,2250.0,40.6579,40.6579,40.6289,40.6289,2250.0
2024-11-27 15:50:00,42.04,42.06,42.03,42.06,36431.0,40.6289,40.6483,40.6193,40.6483,36431.0
2024-11-27 15:55:00,42.05,42.07,42.05,42.05,105266.0,40.6386,40.6579,40.6386,40.6386,105266.0
2024-11-29 09:30:00,42.02,42.02,41.98,42.0,92404.0,40.6096,40.6096,40.571,40.5903,92404.0
2024-11-29 09:35:00,42.0,42.01,41.97,41.97,176640.0,40.5903,40.6,40.5613,40.5613,176640.0
2024-11-29 09:40:00,41.97,41.99,41.96,41.97,75037.0,40.5613,40.5806,40.5516,40.5613,75037.0
2024-11-29 09:45:00,41.97,41.98,41.96,41.98,30730.0,40.5613,40.571,40.5516,40.571,30730.0
2024-11-29 09:50:00,41.97,41.97,41.94,41.95,4852.0,40.5613,40.5613,40.5323,40.542,4852.0
2024-11-29 09:55:00,41.95,41.96,41.94,41.94,39726.0,40.542,40.5516,40.5323,40.5323,39726.0
2024-11-29 10:00:00,41.94,41.94,41.92,41.92,40887.0,40.5323,40.5323,40.513,40.513,40887.0
2024-11-29 10:05:00,41.92,41.92,41.89,41.9,18977.0,40.513,40.513,40.484,40.4936,18977.0
2024-11-29 10:10:00,41.9,41.91,41.87,41.88,106221.0,40.4936,40.5033,40.4647,40.4743,106221.0
2024-11-29 10:15:00,41.88,41.88,41.87,41.88,94055.0,40.4743,40.4743,40.4647,40.4743,94055.0
2024-11-29 10:20:00,41.88,41.89,41.88,41.89,10393.0,40.4743,40.484,40.4743,40.484,10393.0
2024-11-29 10:25:00,41.89,41.9,41.88,41.89,7535.0,40.484,40.4936,40.4743,40.484,7535.0
2024-11-29 10:30:00,41.89,41.89,41.87,41.88,16217.0,40.484,40.484,40.4647,40.4743,16217.0
2024-11-29 10:35:00,41.88,41.88,41.86,41.86,19400.0,40.4743,40.4743,40.455,40.455,19400.0
2024-11-29 10:40:00,41.87,41.87,41.86,41.87,14097.0,40.4647,40.4647,40.455,40.4647,14097.0
2024-11-29 10:45:00,41.88,41.89,41.87,41.89,11782.0,40.4743,40.484,40.4647,40.484,11782.0
2024-11-29 10:50:00,41.88,41.89,41.87,41.87,4990.0,40.4743,40.484,40.4647,40.4647,4990.0
2024-11-29 10:55:00,41.87,41.88,41.86,41.87,5380.0,40.4647,40.4743,40.455,40.4647,5380.0
2024-11-29 11:00:00,41.86,41.87,41.84,41.86,33185.0,40.455,40.4647,40.4357,40.455,33185.0
2024-11-29 11:05:00,41.85,41.86,41.84,41.84,6150.0,40.4453,40.455,40.4357,40.4357,6150.0
2024-11-29 11:10:00,41.85,41.85,41.83,41.83,18877.0,40.4453,40.4453,40.426,40.426,18877.0
2024-11-29 11:15:00,41.84,41.84,41.82,41.84,13272.0,40.4357,40.4357,40.4163,40.4357,13272.0
2024-11-29 11:20:00,41.84,41.84,41.83,41.83,11838.0,40.4357,40.4357,40.426,40.426,11838.0
2024-11-29 11:25:00,41.83,41.83,41.82,41.82,48701.0,40.426,40.426,40.4163,40.4163,48701.0
2024-11-29 11:30:00,41.82,41.83,41.82,41.83,4008.0,40.4163,40.426,40.4163,40.426,4008.0
2024-11-29 11:35:00,41.84,41.84,41.83,41.84,13084.0,40.4357,40.4357,40.426,40.4357,13084.0
2024-11-29 11:40:00,41.83,41.83,41.82,41.83,12900.0,40.426,40.426,40.4163,40.426,12900.0
2024-11-29 11:45:00,41.82,41.82,41.8,41.81,17906.0,40.4163,40.4163,40.397,40.4067,17906.0
2024-11-29 11:50:00,41.8,41.81,41.78,41.79,11361.0,40.397,40.4067,40.3777,40.3873,11361.0
2024-11-29 11:55:00,41.79,41.81,41.79,41.8,2859.0,40.3873,40.4067,40.3873,40.397,2859.0
2024-11-29 12:00:00,41.8,41.81,41.79,41.8,9692.0,40.397,40.4067,40.3873,40.397,9692.0
2024-11-29 12:05:00,41.79,41.8,41.77,41.77,1799.0,40.3873,40.397,40.368,40.368,1799.0
2024-11-29 12:10:00,41.78,41.79,41.78,41.78,6905.0,40.3777,40.3873,40.3777,40.3777,6905.0
2024-11-29 12:15:00,41.78,41.78,41.76,41.76,3469.0,40.3777,40.3777,40.3583,40.3583,3469.0
2024-11-29 12:20:00,41.77,41.8,41.76,41.8,45449.0,40.368,40.397,40.3583,40.397,45449.0
2024-11-29 12:25:00,41.79,41.8,41.78,41.8,21874.0,40.3873,40.397,40.3777,40.397,21874.0
2024-11-29 12:30:00,41.8,41.8,41.77,41.77,8352.0,40.397,40.397,40.368,40.368,8352.0
2024-11-29 12:35:00,41.77,41.77,41.75,41.77,29495.0,40.368,40.368,40.3487,40.368,29495.0
2024-11-29 12:40:00,41.77,41.78,41.76,41.77,24327.0,40.368,40.3777,40.3583,40.368,24327.0
2024-11-29 12:45:00,41.77,41.78,41.76,41.77,8194.0,40.368,40.3777,40.3583,40.368,8194.0
2024-11-29 12:50:00,41.77,41.8,41.76,41.79,26546.0,40.368,40.397,40.3583,40.3873,26546.0
2024-11-29 12:55:00,41.79,41.82,41.79,41.82,93097.0,40.3873,40.4163,40.3873,40.4163,93097.0
2024-12-02 09:30:00,41.79,41.8,41.75,41.75,193442.0,40.3873,40.397,40.3487,40.3487,193442.0
2024-12-02 09:35:00,41.76,41.79,41.76,41.79,82873.0,40.3583,40.3873,40.3583,40.3873,82873.0
2024-12-02 09:40:00,41.79,41.8,41.77,41.79,37846.0,40.3873,40.397,40.368,40.3873,37846.0
2024-12-02 09:45:00,41.8,41.8,41.78,41.78,68546.0,40.397,40.397,40.3777,40.3777,68546.0
2024-12-02 09:50:00,41.77,41.81,41.77,41.8,85722.0,40.368,40.4067,40.368,40.397,85722.0
2024-12-02 09:55:00,41.8,41.82,41.8,41.8,27901.0,40.397,40.4163,40.397,40.397,27901.0
2024-12-02 10:00:00,41.79,41.81,41.77,41.8,42427.0,40.3873,40.4067,40.368,40.397,42427.0
2024-12-02 10:05:00,41.8,41.81,41.78,41.8,108501.0,40.397,40.4067,40.3777,40.397,108501.0
2024-12-02 10:10:00,41.8,41.81,41.78,41.79,129957.0,40.397,40.4067,40.3777,40.3873,129957.0
2024-12-02 10:15:00,41.78,41.8,41.77,41.8,81050.0,40.3777,40.397,40.368,40.397,81050.0
2024-12-02 10:20:00,41.8,41.81,41.79,41.79,12257.0,40.397,40.4067,40.3873,40.3873,12257.0
2024-12-02 10:25:00,41.79,41.79,41.77,41.77,79170.0,40.3873,40.3873,40.368,40.368,79170.0
2024-12-02 10:30:00,41.77,41.78,41.76,41.76,34684.0,40.368,40.3777,40.3583,40.3583,34684.0
2024-12-02 10:35:00,41.76,41.78,41.75,41.76,141025.0,40.3583,40.3777,40.3487,40.3583,141025.0
2024-12-02 10:40:00,41.76,41.77,41.75,41.76,105170.0,40.3583,40.368,40.3487,40.3583,105170.0
2024-12-02 10:45:00,41.77,41.77,41.76,41.76,52605.0,40.368,40.368,40.3583,40.3583,52605.0
2024-12-02 10:50:00,41.76,41.8,41.76,41.79,212814.0,40.3583,40.397,40.3583,40.3873,212814.0
2024-12-02 10:55:00,41.79,41.83,41.79,41.81,49686.0,40.3873,40.426,40.3873,40.4067,49686.0
2024-12-02 11:00:00,41.81,41.83,41.8,41.82,82282.0,40.4067,40.426,40.397,40.4163,82282.0
2024-12-02 11:05:00,41.82,41.82,41.78,41.78,36827.0,40.4163,40.4163,40.3777,40.3777,36827.0
2024-12-02 11:10:00,41.77,41.79,41.76,41.78,64366.0,40.368,40.3873,40.3583,40.3777,64366.0
2024-12-02 11:15:00,41.77,41.78,41.76,41.77,11915.0,40.368,40.3777,40.3583,40.368,11915.0
2024-12-02 11:20:00,41.77,41.79,41.76,41.78,15697.0,40.368,40.3873,40.3583,40.3777,15697.0
2024-12-02 11:25:00,41.78,41.79,41.76,41.77,25649.0,40.3777,40.3873,40.3583,40.368,25649.0
2024-12-02 11:30:00,41.77,41.78,41.76,41.77,12585.0,40.368,40.3777,40.3583,40.368,12585.0
2024-12-02 11:35:00,41.77,41.77,41.74,41.75,23684.0,40.368,40.368,40.339,40.3487,23684.0
2024-12-02 11:40:00,41.75,41.76,41.73,41.75,20843.0,40.3487,40.3583,40.3294,40.3487,20843.0
2024-12-02 11:45:00,41.75,41.75,41.73,41.74,7522.0,40.3487,40.3487,40.3294,40.339,7522.0
2024-12-02 11:50:00,41.74,41.76,41.74,41.75,120458.0,40.339,40.3583,40.339,40.3487,120458.0
2024-12-02 11:55:00,41.75,41.76,41.74,41.75,42398.0,40.3487,40.3583,40.339,40.3487,42398.0
2024-12-02 12:00:00,41.75,41.75,41.72,41.73,38861.0,40.3487,40.3487,40.3197,40.3294,38861.0
2024-12-02 12:05:00,41.73,41.74,41.72,41.73,21518.0,40.3294,40.339,40.3197,40.3294,21518.0
2024-12-02 12:10:00,41.73,41.74,41.72,41.73,38329.0,40.3294,40.339,40.3197,40.3294,38329.0
2024-12-02 12:15:00,41.73,41.74,41.72,41.73,14881.0,40.3294,40.339,40.3197,40.3294,14881.0
2024-12-02 12:20:00,41.73,41.74,41.72,41.72,23697.0,40.3294,40.339,40.3197,40.3197,23697.0
2024-12-02 12:25:00,41.73,41.76,41.72,41.76,118800.0,40.3294,40.3583,40.3197,40.3583,118800.0
2024-12-02 12:30:00,41.76,41.76,41.74,41.75,59351.0,40.3583,40.3583,40.339,40.3487,59351.0
2024-12-02 12:35:00,41.75,41.75,41.73,41.75,26997.0,40.3487,40.3487,40.3294,40.3487,26997.0
2024-12-02 12:40:00,41.75,41.75,41.73,41.73,19768.0,40.3487,40.3487,40.3294,40.3294,19768.0
2024-12-02 12:45:00,41.73,41.74,41.73,41.74,60717.0,40.3294,40.339,40.3294,40.339,60717.0
2024-12-02 12:50:00,41.73,41.74,41.73,41.73,79150.0,40.3294,40.339,40.3294,40.3294,79150.0
2024-12-02 12:55:00,41.73,41.75,41.73,41.75,16737.0,40.3294,40.3487,40.3294,40.3487,16737.0
2024-12-02 13:00:00,41.75,41.76,41.74,41.75,27260.0,40.3487,40.3583,40.339,40.3487,27260.0
2024-12-02 13:05:00,41.75,41.75,41.74,41.75,1766.0,40.3487,40.3487,40.339,40.3487,1766.0
2024-12-02 13:10:00,41.75,41.76,41.75,41.75,14999.0,40.3487,40.3583,40.3487,40.3487,14999.0
2024-12-02 13:15:00,41.74,41.76,41.74,41.75,22541.0,40.339,40.3583,40.339,40.3487,22541.0
2024-12-02 13:20:00,41.75,41.75,41.73,41.73,15825.0,40.3487,40.3487,40.3294,40.3294,15825.0
2024-12-02 13:25:00,41.74,41.74,41.73,41.74,9391.0,40.339,40.339,40.3294,40.339,9391.0
2024-12-02 13:30:00,41.74,41.76,41.74,41.76,17722.0,40.339,40.3583,40.339,40.3583,17722.0
2024-12-02 13:35:00,41.75,41.76,41.74,41.74,23360.0,40.3487,40.3583,40.339,40.339,23360.0
2024-12-02 13:40:00,41.73,41.75,41.73,41.74,24572.0,40.3294,40.3487,40.3294,40.339,24572.0
2024-12-02 13:45:00,41.75,41.75,41.73,41.73,28430.0,40.3487,40.3487,40.3294,40.3294,28430.0
2024-12-02 13:50:00,41.73,41.74,41.73,41.73,38353.0,40.3294,40.339,40.3294,40.3294,38353.0
2024-12-02 13:55:00,41.73,41.74,41.73,41.73,16900.0,40.3294,40.339,40.3294,40.3294,16900.0
2024-12-02 14:00:00,41.73,41.75,41.73,41.74,48553.0,40.3294,40.3487,40.3294,40.339,48553.0
2024-12-02 14:05:00,41.75,41.76,41.74,41.75,44730.0,40.3487,40.3583,40.339,40.3487,44730.0
2024-12-02 14:10:00,41.75,41.78,41.74,41.77,51481.0,40.3487,40.3777,40.339,40.368,51481.0
2024-12-02 14:15:00,41.77,41.78,41.76,41.77,40205.0,40.368,40.3777,40.3583,40.368,40205.0
2024-12-02 14:20:00,41.77,41.79,41.77,41.77,23273.0,40.368,40.3873,40.368,40.368,23273.0
2024-12-02 14:25:00,41.77,41.78,41.75,41.76,30050.0,40.368,40.3777,40.3487,40.3583,30050.0
2024-12-02 14:30:00,41.76,41.76,41.74,41.75,58903.0,40.3583,40.3583,40.339,40.3487,58903.0
2024-12-02 14:35:00,41.76,41.76,41.74,41.74,12978.0,40.3583,40.3583,40.339,40.339,12978.0
2024-12-02 14:40:00,41.75,41.75,41.73,41.74,21057.0,40.3487,40.3487,40.3294,40.339,21057.0
2024-12-02 14:45:00,41.75,41.75,41.74,41.75,3350.0,40.3487,40.3487,40.339,40.3487,3350.0
2024-12-02 14:50:00,41.74,41.75,41.73,41.73,8073.0,40.339,40.3487,40.3294,40.3294,8073.0
2024-12-02 14:55:00,41.73,41.74,41.72,41.73,42861.0,40.3294,40.339,40.3197,40.3294,42861.0
2024-12-02 15:00:00,41.73,41.73,41.72,41.73,12769.0,40.3294,40.3294,40.3197,40.3294,12769.0
2024-12-02 15:05:00,41.73,41.74,41.73,41.74,10540.0,40.3294,40.339,40.3294,40.339,10540.0
2024-12-02 15:10:00,41.73,41.74,41.71,41.73,8834.0,40.3294,40.339,40.31,40.3294,8834.0
2024-12-02 15:15:00,41.73,41.73,41.7,41.72,31514.0,40.3294,40.3294,40.3004,40.3197,31514.0
2024-12-02 15:20:00,41.71,41.72,41.71,41.71,1288.0,40.31,40.3197,40.31,40.31,1288.0
2024-12-02 15:25:00,41.71,41.71,41.7,41.7,7646.0,40.31,40.31,40.3004,40.3004,7646.0
2024-12-02 15:30:00,41.71,41.72,41.7,41.71,10450.0,40.31,40.3197,40.3004,40.31,10450.0
2024-12-02 15:35:00,41.71,41.72,41.71,41.72,132516.0,40.31,40.3197,40.31,40.3197,132516.0
2024-12-02 15:40:00,41.72,41.75,41.71,41.75,441715.0,40.3197,40.3487,40.31,40.3487,441715.0
2024-12-02 15:45:00,41.74,41.76,41.73,41.75,133293.0,40.339,40.3583,40.3294,40.3487,133293.0
2024-12-02 15:50:00,41.75,41.76,41.72,41.74,577969.0,40.3487,40.3583,40.3197,40.339,577969.0
2024-12-02 15:55:00,41.74,41.76,41.73,41.75,525859.0,40.339,40.3583,40.3294,40.3487,525859.0
2024-12-03 09:30:00,41.77,41.79,41.75,41.76,247225.0,40.368,40.3873,40.3487,40.3583,247225.0
2024-12-03 09:35:00,41.77,41.8,41.76,41.79,187543.0,40.368,40.397,40.3583,40.3873,187543.0
2024-12-03 09:40:00,41.78,41.81,41.78,41.8,17544.0,40.3777,40.4067,40.3777,40.397,17544.0
2024-12-03 09:45:00,41.81,41.81,41.78,41.79,91301.0,40.4067,40.4067,40.3777,40.3873,91301.0
2024-12-03 09:50:00,41.8,41.8,41.78,41.8,39255.0,40.397,40.397,40.3777,40.397,39255.0
2024-12-03 09:55:00,41.79,41.8,41.77,41.78,38391.0,40.3873,40.397,40.368,40.3777,38391.0
2024-12-03 10:00:00,41.78,41.78,41.76,41.77,166147.0,40.3777,40.3777,40.3583,40.368,166147.0
2024-12-03 10:05:00,41.77,41.78,41.75,41.78,290125.0,40.368,40.3777,40.3487,40.3777,290125.0
2024-12-03 10:10:00,41.77,41.79,41.76,41.78,42287.0,40.368,40.3873,40.3583,40.3777,42287.0
2024-12-03 10:15:00,41.78,41.79,41.77,41.79,18855.0,40.3777,40.3873,40.368,40.3873,18855.0
2024-12-03 10:20:00,41.79,41.82,41.78,41.8,148180.0,40.3873,40.4163,40.3777,40.397,148180.0
2024-12-03 10:25:00,41.81,41.84,41.81,41.83,45061.0,40.4067,40.4357,40.4067,40.426,45061.0
2024-12-03 10:30:00,41.83,41.84,41.81,41.83,107151.0,40.426,40.4357,40.4067,40.426,107151.0
2024-12-03 10:35:00,41.82,41.83,41.8,41.8,69224.0,40.4163,40.426,40.397,40.397,69224.0
2024-12-03 10:40:00,41.81,41.83,41.81,41.83,40831.0,40.4067,40.426,40.4067,40.426,40831.0
2024-12-03 10:45:00,41.83,41.84,41.82,41.83,20320.0,40.426,40.4357,40.4163,40.426,20320.0
2024-12-03 10:50:00,41.82,41.85,41.81,41.83,20842.0,40.4163,40.4453,40.4067,40.426,20842.0
2024-12-03 10:55:00,41.83,41.84,41.81,41.81,74762.0,40.426,40.4357,40.4067,40.4067,74762.0
2024-12-03 11:00:00,41.8,41.81,41.78,41.79,227778.0,40.397,40.4067,40.3777,40.3873,227778.0
2024-12-03 11:05:00,41.8,41.81,41.79,41.8,77027.0,40.397,40.4067,40.3873,40.397,77027.0
2024-12-03 11:10:00,41.8,41.81,41.8,41.8,29215.0,40.397,40.4067,40.397,40.397,29215.0
2024-12-03 11:15:00,41.81,41.82,41.8,41.8,34589.0,40.4067,40.4163,40.397,40.397,34589.0
2024-12-03 11:20:00,41.8,41.81,41.79,41.8,68620.0,40.397,40.4067,40.3873,40.397,68620.0
2024-12-03 11:25:00,41.8,41.8,41.77,41.77,21140.0,40.397,40.397,40.368,40.368,21140.0
2024-12-03 11:30:00,41.76,41.8,41.76,41.79,19865.0,40.3583,40.397,40.3583,40.3873,19865.0
2024-12-03 11:35:00,41.79,41.82,41.78,41.82,54150.0,40.3873,40.4163,40.3777,40.4163,54150.0
2024-12-03 11:40:00,41.82,41.84,41.81,41.84,104364.0,40.4163,40.4357,40.4067,40.4357,104364.0
2024-12-03 11:45:00,41.83,41.84,41.82,41.83,39219.0,40.426,40.4357,40.4163,40.426,39219.0
2024-12-03 11:50:00,41.83,41.83,41.81,41.82,59875.0,40.426,40.426,40.4067,40.4163,59875.0
2024-12-03 11:55:00,41.82,41.83,41.81,41.83,16997.0,40.4163,40.426,40.4067,40.426,16997.0
2024-12-03 12:00:00,41.83,41.83,41.81,41.82,19514.0,40.426,40.426,40.4067,40.4163,19514.0
2024-12-03 12:05:00,41.82,41.83,41.81,41.82,10627.0,40.4163,40.426,40.4067,40.4163,10627.0
2024-12-03 12:10:00,41.82,41.83,41.81,41.82,16204.0,40.4163,40.426,40.4067,40.4163,16204.0
2024-12-03 12:15:00,41.81,41.82,41.8,41.8,35956.0,40.4067,40.4163,40.397,40.397,35956.0
2024-12-03 12:20:00,41.8,41.81,41.79,41.8,123297.0,40.397,40.4067,40.3873,40.397,123297.0
2024-12-03 12:25:00,41.8,41.81,41.79,41.8,13216.0,40.397,40.4067,40.3873,40.397,13216.0
2024-12-03 12:30:00,41.8,41.81,41.79,41.79,5401.0,40.397,40.4067,40.3873,40.3873,5401.0
2024-12-03 12:35:00,41.79,41.81,41.78,41.79,12538.0,40.3873,40.4067,40.3777,40.3873,12538.0
2024-12-03 12:40:00,41.79,41.79,41.78,41.78,2368.0,40.3873,40.3873,40.3777,40.3777,2368.0
2024-12-03 12:45:00,41.78,41.78,41.76,41.76,15058.0,40.3777,40.3777,40.3583,40.3583,15058.0
2024-12-03 12:50:00,41.76,41.77,41.75,41.75,95435.0,40.3583,40.368,40.3487,40.3487,95435.0
2024-12-03 12:55:00,41.76,41.76,41.75,41.75,7677.0,40.3583,40.3583,40.3487,40.3487,7677.0
2024-12-03 13:00:00,41.75,41.76,41.75,41.75,31214.0,40.3487,40.3583,40.3487,40.3487,31214.0
2024-12-03 13:05:00,41.75,41.76,41.75,41.75,68665.0,40.3487,40.3583,40.3487,40.3487,68665.0
2024-12-03 13:10:00,41.75,41.77,41.74,41.76,55683.0,40.3487,40.368,40.339,40.3583,55683.0
2024-12-03 13:15:00,41.76,41.77,41.75,41.76,9718.0,40.3583,40.368,40.3487,40.3583,9718.0
2024-12-03 13:20:00,41.75,41.76,41.75,41.75,3394.0,40.3487,40.3583,40.3487,40.3487,3394.0
2024-12-03 13:25:00,41.74,41.75,41.74,41.75,4577.0,40.339,40.3487,40.339,40.3487,4577.0
2024-12-03 13:30:00,41.76,41.77,41.75,41.76,47007.0,40.3583,40.368,40.3487,40.3583,47007.0
2024-12-03 13:35:00,41.75,41.76,41.74,41.76,40092.0,40.3487,40.3583,40.339,40.3583,40092.0
2024-12-03 13:40:00,41.77,41.77,41.76,41.77,24124.0,40.368,40.368,40.3583,40.368,24124.0
2024-12-03 13:45:00,41.77,41.78,41.76,41.77,19819.0,40.368,40.3777,40.3583,40.368,19819.0
2024-12-03 13:50:00,41.77,41.77,41.75,41.77,12777.0,40.368,40.368,40.3487,40.368,12777.0
2024-12-03 13:55:00,41.76,41.78,41.76,41.77,8630.0,40.3583,40.3777,40.3583,40.368,8630.0
2024-12-03 14:00:00,41.77,41.79,41.77,41.79,17196.0,40.368,40.3873,40.368,40.3873,17196.0
2024-12-03 14:05:00,41.78,41.79,41.76,41.77,42956.0,40.3777,40.3873,40.3583,40.368,42956.0
2024-12-03 14:10:00,41.77,41.78,41.76,41.77,7125.0,40.368,40.3777,40.3583,40.368,7125.0
2024-12-03 14:15:00,41.77,41.77,41.76,41.77,4160.0,40.368,40.368,40.3583,40.368,4160.0
2024-12-03 14:20:00,41.76,41.78,41.76,41.77,21439.0,40.3583,40.3777,40.3583,40.368,21439.0
2024-12-03 14:25:00,41.77,41.77,41.76,41.76,50742.0,40.368,40.368,40.3583,40.3583,50742.0
2024-12-03 14:30:00,41.76,41.76,41.74,41.74,1000.0,40.3583,40.3583,40.339,40.339,1000.0
2024-12-03 14:35:00,41.74,41.76,41.74,41.75,58993.0,40.339,40.3583,40.339,40.3487,58993.0
2024-12-03 14:40:00,41.75,41.75,41.74,41.75,3419.0,40.3487,40.3487,40.339,40.3487,3419.0
2024-12-03 14:45:00,41.75,41.75,41.73,41.74,13217.0,40.3487,40.3487,40.3294,40.339,13217.0
2024-12-03 14:50:00,41.73,41.74,41.72,41.72,31882.0,40.3294,40.339,40.3197,40.3197,31882.0
2024-12-03 14:55:00,41.72,41.73,41.72,41.73,400.0,40.3197,40.3294,40.3197,40.3294,400.0
2024-12-03 15:00:00,41.73,41.74,41.72,41.73,20041.0,40.3294,40.339,40.3197,40.3294,20041.0
2024-12-03 15:05:00,41.73,41.74,41.73,41.73,9644.0,40.3294,40.339,40.3294,40.3294,9644.0
2024-12-03 15:10:00,41.73,41.74,41.72,41.73,148878.0,40.3294,40.339,40.3197,40.3294,148878.0
2024-12-03 15:15:00,41.73,41.75,41.73,41.73,32579.0,40.3294,40.3487,40.3294,40.3294,32579.0
2024-12-03 15:20:00,41.73,41.74,41.73,41.73,2225.0,40.3294,40.339,40.3294,40.3294,2225.0
2024-12-03 15:25:00,41.73,41.74,41.73,41.73,1300.0,40.3294,40.339,40.3294,40.3294,1300.0
2024-12-03 15:30:00,41.74,41.75,41.73,41.74,49856.0,40.339,40.3487,40.3294,40.339,49856.0
2024-12-03 15:35:00,41.73,41.74,41.73,41.74,23526.0,40.3294,40.339,40.3294,40.339,23526.0
2024-12-03 15:40:00,41.75,41.77,41.74,41.76,39420.0,40.3487,40.368,40.339,40.3583,39420.0
2024-12-03 15:45:00,41.76,41.76,41.74,41.74,39150.0,40.3583,40.3583,40.339,40.339,39150.0
2024-12-03 15:50:00,41.74,41.74,41.72,41.73,20938.0,40.339,40.339,40.3197,40.3294,20938.0
2024-12-03 15:55:00,41.73,41.75,41.72,41.74,100574.0,40.3294,40.3487,40.3197,40.339,100574.0
2024-12-04 09:30:00,41.63,41.64,41.6,41.62,260539.0,40.2327,40.2424,40.2037,40.223,260539.0
2024-12-04 09:35:00,41.62,41.64,41.61,41.63,143897.0,40.223,40.2424,40.2134,40.2327,143897.0
2024-12-04 09:40:00,41.63,41.63,41.62,41.63,27844.0,40.2327,40.2327,40.223,40.2327,27844.0
2024-12-04 09:45:00,41.63,41.63,41.6,41.62,53353.0,40.2327,40.2327,40.2037,40.223,53353.0
2024-12-04 09:50:00,41.62,41.62,41.6,41.6,58164.0,40.223,40.223,40.2037,40.2037,58164.0
2024-12-04 09:55:00,41.59,41.61,41.58,41.61,33746.0,40.1941,40.2134,40.1844,40.2134,33746.0
2024-12-04 10:00:00,41.62,41.65,41.61,41.64,146579.0,40.223,40.252,40.2134,40.2424,146579.0
2024-12-04 10:05:00,41.63,41.64,41.62,41.62,32000.0,40.2327,40.2424,40.223,40.223,32000.0
2024-12-04 10:10:00,41.63,41.65,41.6,41.64,69528.0,40.2327,40.252,40.2037,40.2424,69528.0
2024-12-04 10:15:00,41.65,41.68,41.64,41.64,125114.0,40.252,40.281,40.2424,40.2424,125114.0
2024-12-04 10:20:00,41.63,41.64,41.62,41.64,32150.0,40.2327,40.2424,40.223,40.2424,32150.0
2024-12-04 10:25:00,41.63,41.63,41.62,41.63,13899.0,40.2327,40.2327,40.223,40.2327,13899.0
2024-12-04 10:30:00,41.63,41.63,41.61,41.62,25713.0,40.2327,40.2327,40.2134,40.223,25713.0
2024-12-04 10:35:00,41.6,41.61,41.58,41.59,292405.0,40.2037,40.2134,40.1844,40.1941,292405.0
2024-12-04 10:40:00,41.6,41.6,41.59,41.59,4174.0,40.2037,40.2037,40.1941,40.1941,4174.0
2024-12-04 10:45:00,41.59,41.62,41.59,41.61,121087.0,40.1941,40.223,40.1941,40.2134,121087.0
2024-12-04 10:50:00,41.61,41.63,41.6,41.63,224265.0,40.2134,40.2327,40.2037,40.2327,224265.0
2024-12-04 10:55:00,41.62,41.63,41.59,41.59,46634.0,40.223,40.2327,40.1941,40.1941,46634.0
2024-12-04 11:00:00,41.59,41.59,41.57,41.58,31144.0,40.1941,40.1941,40.1747,40.1844,31144.0
2024-12-04 11:05:00,41.58,41.59,41.57,41.58,15360.0,40.1844,40.1941,40.1747,40.1844,15360.0
2024-12-04 11:10:00,41.58,41.59,41.57,41.58,10322.0,40.1844,40.1941,40.1747,40.1844,10322.0
2024-12-04 11:15:00,41.58,41.59,41.58,41.58,9859.0,40.1844,40.1941,40.1844,40.1844,9859.0
2024-12-04 11:20:00,41.57,41.58,41.56,41.58,26090.0,40.1747,40.1844,40.1651,40.1844,26090.0
2024-12-04 11:25:00,41.58,41.58,41.57,41.58,62492.0,40.1844,40.1844,40.1747,40.1844,62492.0
2024-12-04 11:30:00,41.58,41.6,41.58,41.58,48955.0,40.1844,40.2037,40.1844,40.1844,48955.0
2024-12-04 11:35:00,41.58,41.59,41.57,41.59,6897.0,40.1844,40.1941,40.1747,40.1941,6897.0
2024-12-04 11:40:00,41.58,41.6,41.58,41.59,5880.0,40.1844,40.2037,40.1844,40.1941,5880.0
2024-12-04 11:45:00,41.59,41.6,41.58,41.59,8819.0,40.1941,40.2037,40.1844,40.1941,8819.0
2024-12-04 11:50:00,41.58,41.58,41.57,41.58,4275.0,40.1844,40.1844,40.1747,40.1844,4275.0
2024-12-04 11:55:00,41.58,41.58,41.57,41.58,800.0,40.1844,40.1844,40.1747,40.1844,800.0
2024-12-04 12:00:00,41.57,41.59,41.57,41.59,16260.0,40.1747,40.1941,40.1747,40.1941,16260.0
2024-12-04 12:05:00,41.58,41.59,41.57,41.58,22250.0,40.1844,40.1941,40.1747,40.1844,22250.0
2024-12-04 12:10:00,41.58,41.59,41.58,41.59,3164.0,40.1844,40.1941,40.1844,40.1941,3164.0
2024-12-04 12:15:00,41.58,41.58,41.57,41.58,18714.0,40.1844,40.1844,40.1747,40.1844,18714.0
2024-12-04 12:20:00,41.58,41.6,41.58,41.58,59106.0,40.1844,40.2037,40.1844,40.1844,59106.0
2024-12-04 12:25:00,41.59,41.59,41.57,41.58,4797.0,40.1941,40.1941,40.1747,40.1844,4797.0
2024-12-04 12:30:00,41.58,41.6,41.58,41.59,36088.0,40.1844,40.2037,40.1844,40.1941,36088.0
2024-12-04 12:35:00,41.6,41.6,41.58,41.59,9355.0,40.2037,40.2037,40.1844,40.1941,9355.0
2024-12-04 12:40:00,41.59,41.61,41.58,41.59,520771.0,40.1941,40.2134,40.1844,40.1941,520771.0
2024-12-04 12:45:00,41.59,41.6,41.58,41.59,2802.0,40.1941,40.2037,40.1844,40.1941,2802.0
2024-12-04 12:50:00,41.58,41.58,41.57,41.57,34098.0,40.1844,40.1844,40.1747,40.1747,34098.0
2024-12-04 12:55:00,41.57,41.58,41.57,41.58,9916.0,40.1747,40.1844,40.1747,40.1844,9916.0
2024-12-04 13:00:00,41.57,41.59,41.57,41.57,15644.0,40.1747,40.1941,40.1747,40.1747,15644.0
2024-12-04 13:05:00,41.58,41.59,41.58,41.58,49686.0,40.1844,40.1941,40.1844,40.1844,49686.0
2024-12-04 13:10:00,41.57,41.59,41.57,41.58,43951.0,40.1747,40.1941,40.1747,40.1844,43951.0
2024-12-04 13:15:00,41.58,41.58,41.58,41.58,8988.0,40.1844,40.1844,40.1844,40.1844,8988.0
2024-12-04 13:20:00,41.59,41.6,41.58,41.6,8280.0,40.1941,40.2037,40.1844,40.2037,8280.0
2024-12-04 13:25:00,41.6,41.62,41.6,41.61,233970.0,40.2037,40.223,40.2037,40.2134,233970.0
2024-12-04 13:30:00,41.61,41.66,41.61,41.65,29926.0,40.2134,40.2617,40.2134,40.252,29926.0
2024-12-04 13:35:00,41.64,41.66,41.63,41.63,30654.0,40.2424,40.2617,40.2327,40.2327,30654.0
2024-12-04 13:40:00,41.62,41.64,41.61,41.63,18753.0,40.223,40.2424,40.2134,40.2327,18753.0
2024-12-04 13:45:00,41.62,41.62,41.6,41.61,17867.0,40.223,40.223,40.2037,40.2134,17867.0
2024-12-04 13:50:00,41.61,41.61,41.58,41.58,39796.0,40.2134,40.2134,40.1844,40.1844,39796.0
2024-12-04 13:55:00,41.58,41.6,41.57,41.6,37350.0,40.1844,40.2037,40.1747,40.2037,37350.0
2024-12-04 14:00:00,41.61,41.62,41.58,41.59,47924.0,40.2134,40.223,40.1844,40.1941,47924.0
2024-12-04 14:05:00,41.58,41.59,41.57,41.58,45995.0,40.1844,40.1941,40.1747,40.1844,45995.0
2024-12-04 14:10:00,41.58,41.59,41.57,41.58,39272.0,40.1844,40.1941,40.1747,40.1844,39272.0
2024-12-04 14:15:00,41.58,41.58,41.56,41.56,5301.0,40.1844,40.1844,40.1651,40.1651,5301.0
2024-12-04 14:20:00,41.56,41.56,41.55,41.56,51915.0,40.1651,40.1651,40.1554,40.1651,51915.0
2024-12-04 14:25:00,41.55,41.56,41.54,41.55,9948.0,40.1554,40.1651,40.1457,40.1554,9948.0
2024-12-04 14:30:00,41.55,41.56,41.54,41.54,6964.0,40.1554,40.1651,40.1457,40.1457,6964.0
2024-12-04 14:35:00,41.53,41.54,41.53,41.54,4574.0,40.1361,40.1457,40.1361,40.1457,4574.0
2024-12-04 14:40:00,41.53,41.56,41.53,41.54,130280.0,40.1361,40.1651,40.1361,40.1457,130280.0
2024-12-04 14:45:00,41.54,41.55,41.53,41.55,6953.0,40.1457,40.1554,40.1361,40.1554,6953.0
2024-12-04 14:50:00,41.55,41.56,41.54,41.55,108625.0,40.1554,40.1651,40.1457,40.1554,108625.0
2024-12-04 14:55:00,41.55,41.55,41.53,41.54,47941.0,40.1554,40.1554,40.1361,40.1457,47941.0
2024-12-04 15:00:00,41.54,41.55,41.53,41.53,45202.0,40.1457,40.1554,40.1361,40.1361,45202.0
2024-12-04 15:05:00,41.52,41.53,41.51,41.51,15701.0,40.1264,40.1361,40.1167,40.1167,15701.0
2024-12-04 15:10:00,41.51,41.52,41.5,41.52,34784.0,40.1167,40.1264,40.1071,40.1264,34784.0
2024-12-04 15:15:00,41.52,41.52,41.51,41.51,7127.0,40.1264,40.1264,40.1167,40.1167,7127.0
2024-12-04 15:20:00,41.52,41.52,41.51,41.52,4119.0,40.1264,40.1264,40.1167,40.1264,4119.0
2024-12-04 15:25:00,41.51,41.52,41.5,41.51,18933.0,40.1167,40.1264,40.1071,40.1167,18933.0
2024-12-04 15:30:00,41.52,41.52,41.51,41.51,4550.0,40.1264,40.1264,40.1167,40.1167,4550.0
2024-12-04 15:35:00,41.51,41.51,41.49,41.49,52677.0,40.1167,40.1167,40.0974,40.0974,52677.0
2024-12-04 15:40:00,41.49,41.5,41.48,41.49,11807.0,40.0974,40.1071,40.0877,40.0974,11807.0
2024-12-04 15:45:00,41.49,41.5,41.48,41.48,61813.0,40.0974,40.1071,40.0877,40.0877,61813.0
2024-12-04 15:50:00,41.48,41.5,41.47,41.49,30721.0,40.0877,40.1071,40.0781,40.0974,30721.0
2024-12-04 15:55:00,41.49,41.51,41.49,41.49,216525.0,40.0974,40.1167,40.0974,40.0974,216525.0
2024-12-05 09:30:00,41.5,41.5,41.48,41.49,133410.0,40.1071,40.1071,40.0877,40.0974,133410.0
2024-12-05 09:35:00,41.5,41.52,41.48,41.51,16330.0,40.1071,40.1264,40.0877,40.1167,16330.0
2024-12-05 09:40:00,41.51,41.52,41.5,41.5,309070.0,40.1167,40.1264,40.1071,40.1071,309070.0
2024-12-05 09:45:00,41.5,41.51,41.49,41.51,66022.0,40.1071,40.1167,40.0974,40.1167,66022.0
2024-12-05 09:50:00,41.51,41.52,41.5,41.51,11501.0,40.1167,40.1264,40.1071,40.1167,11501.0
2024-12-05 09:55:00,41.51,41.51,41.49,41.49,3639.0,40.1167,40.1167,40.0974,40.0974,3639.0
2024-12-05 10:00:00,41.49,41.49,41.46,41.47,13553.0,40.0974,40.0974,40.0684,40.0781,13553.0
2024-12-05 10:05:00,41.47,41.49,41.47,41.48,47203.0,40.0781,40.0974,40.0781,40.0877,47203.0
2024-12-05 10:10:00,41.48,41.51,41.48,41.51,34035.0,40.0877,40.1167,40.0877,40.1167,34035.0
2024-12-05 10:15:00,41.51,41.51,41.49,41.5,31806.0,40.1167,40.1167,40.0974,40.1071,31806.0
2024-12-05 10:20:00,41.5,41.54,41.5,41.54,20314.0,40.1071,40.1457,40.1071,40.1457,20314.0
2024-12-05 10:25:00,41.53,41.54,41.52,41.53,23567.0,40.1361,40.1457,40.1264,40.1361,23567.0
2024-12-05 10:30:00,41.54,41.54,41.53,41.53,79585.0,40.1457,40.1457,40.1361,40.1361,79585.0
2024-12-05 10:35:00,41.54,41.56,41.53,41.56,42178.0,40.1457,40.1651,40.1361,40.1651,42178.0
2024-12-05 10:40:00,41.55,41.56,41.53,41.53,168862.0,40.1554,40.1651,40.1361,40.1361,168862.0
2024-12-05 10:45:00,41.53,41.54,41.52,41.54,54043.0,40.1361,40.1457,40.1264,40.1457,54043.0
2024-12-05 10:50:00,41.54,41.55,41.53,41.54,55965.0,40.1457,40.1554,40.1361,40.1457,55965.0
2024-12-05 10:55:00,41.54,41.55,41.53,41.55,21048.0,40.1457,40.1554,40.1361,40.1554,21048.0
2024-12-05 11:00:00,41.55,41.55,41.53,41.55,49813.0,40.1554,40.1554,40.1361,40.1554,49813.0
2024-12-05 11:05:00,41.55,41.56,41.54,41.55,136253.0,40.1554,40.1651,40.1457,40.1554,136253.0
2024-12-05 11:10:00,41.55,41.55,41.54,41.55,49596.0,40.1554,40.1554,40.1457,40.1554,49596.0
2024-12-05 11:15:00,41.55,41.55,41.52,41.52,54740.0,40.1554,40.1554,40.1264,40.1264,54740.0
2024-12-05 11:20:00,41.52,41.52,41.5,41.51,17057.0,40.1264,40.1264,40.1071,40.1167,17057.0
2024-12-05 11:25:00,41.51,41.51,41.49,41.5,8449.0,40.1167,40.1167,40.0974,40.1071,8449.0
2024-12-05 11:30:00,41.5,41.51,41.5,41.51,11630.0,40.1071,40.1167,40.1071,40.1167,11630.0
2024-12-05 11:35:00,41.51,41.52,41.51,41.51,12458.0,40.1167,40.1264,40.1167,40.1167,12458.0
2024-12-05 11:40:00,41.52,41.52,41.51,41.51,5071.0,40.1264,40.1264,40.1167,40.1167,5071.0
2024-12-05 11:45:00,41.51,41.52,41.5,41.51,13056.0,40.1167,40.1264,40.1071,40.1167,13056.0
2024-12-05 11:50:00,41.51,41.51,41.5,41.51,7735.0,40.1167,40.1167,40.1071,40.1167,7735.0
2024-12-05 11:55:00,41.51,41.52,41.49,41.49,39461.0,40.1167,40.1264,40.0974,40.0974,39461.0
2024-12-05 12:00:00,41.49,41.5,41.49,41.49,51235.0,40.0974,40.1071,40.0974,40.0974,51235.0
2024-12-05 12:05:00,41.49,41.49,41.47,41.48,23192.0,40.0974,40.0974,40.0781,40.0877,23192.0
2024-12-05 12:10:00,41.48,41.48,41.47,41.47,15700.0,40.0877,40.0877,40.0781,40.0781,15700.0
2024-12-05 12:15:00,41.46,41.49,41.46,41.47,69891.0,40.0684,40.0974,40.0684,40.0781,69891.0
2024-12-05 12:20:00,41.47,41.48,41.47,41.48,2612.0,40.0781,40.0877,40.0781,40.0877,2612.0
2024-12-05 12:25:00,41.48,41.49,41.46,41.47,13944.0,40.0877,40.0974,40.0684,40.0781,13944.0
2024-12-05 12:30:00,41.47,41.47,41.47,41.47,200.0,40.0781,40.0781,40.0781,40.0781,200.0
2024-12-05 12:35:00,41.47,41.48,41.47,41.47,8170.0,40.0781,40.0877,40.0781,40.0781,8170.0
2024-12-05 12:40:00,41.47,41.47,41.46,41.47,3190.0,40.0781,40.0781,40.0684,40.0781,3190.0
2024-12-05 12:45:00,41.47,41.48,41.45,41.46,10500.0,40.0781,40.0877,40.0587,40.0684,10500.0
2024-12-05 12:50:00,41.46,41.46,41.44,41.45,1444.0,40.0684,40.0684,40.0491,40.0587,1444.0
2024-12-05 12:55:00,41.45,41.46,41.44,41.45,25189.0,40.0587,40.0684,40.0491,40.0587,25189.0
2024-12-05 13:00:00,41.46,41.46,41.45,41.46,10175.0,40.0684,40.0684,40.0587,40.0684,10175.0
2024-12-05 13:05:00,41.46,41.47,41.45,41.46,18181.0,40.0684,40.0781,40.0587,40.0684,18181.0
2024-12-05 13:10:00,41.45,41.46,41.45,41.46,857.0,40.0587,40.0684,40.0587,40.0684,857.0
2024-12-05 13:15:00,41.46,41.49,41.46,41.49,14418.0,40.0684,40.0974,40.0684,40.0974,14418.0
2024-12-05 13:20:00,41.49,41.55,41.49,41.54,91988.0,40.0974,40.1554,40.0974,40.1457,91988.0
2024-12-05 13:25:00,41.54,41.54,41.52,41.53,13048.0,40.1457,40.1457,40.1264,40.1361,13048.0
2024-12-05 13:30:00,41.53,41.53,41.51,41.51,13900.0,40.1361,40.1361,40.1167,40.1167,13900.0
2024-12-05 13:35:00,41.51,41.51,41.49,41.5,9999.0,40.1167,40.1167,40.0974,40.1071,9999.0
2024-12-05 13:40:00,41.5,41.5,41.49,41.49,8541.0,40.1071,40.1071,40.0974,40.0974,8541.0
2024-12-05 13:45:00,41.5,41.5,41.49,41.5,18640.0,40.1071,40.1071,40.0974,40.1071,18640.0
2024-12-05 13:50:00,41.5,41.52,41.49,41.52,9318.0,40.1071,40.1264,40.0974,40.1264,9318.0
2024-12-05 13:55:00,41.52,41.54,41.51,41.52,19714.0,40.1264,40.1457,40.1167,40.1264,19714.0
2024-12-05 14:00:00,41.52,41.55,41.51,41.54,44884.0,40.1264,40.1554,40.1167,40.1457,44884.0
2024-12-05 14:05:00,41.54,41.55,41.5,41.51,46466.0,40.1457,40.1554,40.1071,40.1167,46466.0
2024-12-05 14:10:00,41.51,41.52,41.51,41.52,200.0,40.1167,40.1264,40.1167,40.1264,200.0
2024-12-05 14:15:00,41.51,41.52,41.51,41.52,12901.0,40.1167,40.1264,40.1167,40.1264,12901.0
2024-12-05 14:20:00,41.51,41.52,41.51,41.51,62266.0,40.1167,40.1264,40.1167,40.1167,62266.0
2024-12-05 14:25:00,41.51,41.53,41.5,41.53,45134.0,40.1167,40.1361,40.1071,40.1361,45134.0
2024-12-05 14:30:00,41.53,41.53,41.52,41.53,16673.0,40.1361,40.1361,40.1264,40.1361,16673.0
2024-12-05 14:35:00,41.53,41.53,41.51,41.51,15303.0,40.1361,40.1361,40.1167,40.1167,15303.0
2024-12-05 14:40:00,41.52,41.53,41.51,41.53,28887.0,40.1264,40.1361,40.1167,40.1361,28887.0
2024-12-05 14:45:00,41.52,41.54,41.52,41.53,5080.0,40.1264,40.1457,40.1264,40.1361,5080.0
2024-12-05 14:50:00,41.53,41.53,41.52,41.53,10761.0,40.1361,40.1361,40.1264,40.1361,10761.0
2024-12-05 14:55:00,41.53,41.54,41.52,41.53,7569.0,40.1361,40.1457,40.1264,40.1361,7569.0
2024-12-05 15:00:00,41.53,41.55,41.53,41.54,41171.0,40.1361,40.1554,40.1361,40.1457,41171.0
2024-12-05 15:05:00,41.52,41.53,41.51,41.52,17632.0,40.1264,40.1361,40.1167,40.1264,17632.0
2024-12-05 15:10:00,41.52,41.55,41.52,41.54,9141.0,40.1264,40.1554,40.1264,40.1457,9141.0
2024-12-05 15:15:00,41.53,41.55,41.53,41.55,14187.0,40.1361,40.1554,40.1361,40.1554,14187.0
2024-12-05 15:20:00,41.55,41.55,41.53,41.54,46759.0,40.1554,40.1554,40.1361,40.1457,46759.0
2024-12-05 15:25:00,41.55,41.57,41.55,41.56,26102.0,40.1554,40.1747,40.1554,40.1651,26102.0
2024-12-05 15:30:00,41.56,41.57,41.54,41.55,27233.0,40.1651,40.1747,40.1457,40.1554,27233.0
2024-12-05 15:35:00,41.54,41.54,41.52,41.53,12937.0,40.1457,40.1457,40.1264,40.1361,12937.0
2024-12-05 15:40:00,41.53,41.53,41.52,41.53,2600.0,40.1361,40.1361,40.1264,40.1361,2600.0
2024-12-05 15:45:00,41.52,41.54,41.51,41.54,56053.0,40.1264,40.1457,40.1167,40.1457,56053.0
2024-12-05 15:50:00,41.53,41.57,41.52,41.56,65179.0,40.1361,40.1747,40.1264,40.1651,65179.0
2024-12-05 15:55:00,41.56,41.59,41.56,41.57,88378.0,40.1651,40.1941,40.1651,40.1747,88378.0
2024-12-06 09:30:00,41.54,41.55,41.49,41.49,254583.0,40.1457,40.1554,40.0974,40.0974,254583.0
2024-12-06 09:35:00,41.49,41.51,41.48,41.49,18185.0,40.0974,40.1167,40.0877,40.0974,18185.0
2024-12-06 09:40:00,41.48,41.51,41.48,41.5,74766.0,40.0877,40.1167,40.0877,40.1071,74766.0
2024-12-06 09:45:00,41.49,41.5,41.44,41.45,148058.0,40.0974,40.1071,40.0491,40.0587,148058.0
2024-12-06 09:50:00,41.45,41.46,41.43,41.44,62381.0,40.0587,40.0684,40.0394,40.0491,62381.0
2024-12-06 09:55:00,41.45,41.46,41.44,41.44,216013.0,40.0587,40.0684,40.0491,40.0491,216013.0
2024-12-06 10:00:00,41.44,41.47,41.43,41.46,59137.0,40.0491,40.0781,40.0394,40.0684,59137.0
2024-12-06 10:05:00,41.47,41.48,41.44,41.45,56494.0,40.0781,40.0877,40.0491,40.0587,56494.0
2024-12-06 10:10:00,41.45,41.47,41.43,41.47,318969.0,40.0587,40.0781,40.0394,40.0781,318969.0
2024-12-06 10:15:00,41.47,41.47,41.43,41.44,165289.0,40.0781,40.0781,40.0394,40.0491,165289.0
2024-12-06 10:20:00,41.44,41.46,41.44,41.46,35444.0,40.0491,40.0684,40.0491,40.0684,35444.0
2024-12-06 10:25:00,41.46,41.46,41.44,41.45,46069.0,40.0684,40.0684,40.0491,40.0587,46069.0
2024-12-06 10:30:00,41.45,41.46,41.44,41.46,195234.0,40.0587,40.0684,40.0491,40.0684,195234.0
2024-12-06 10:35:00,41.46,41.46,41.44,41.45,40632.0,40.0684,40.0684,40.0491,40.0587,40632.0
2024-12-06 10:40:00,41.45,41.46,41.44,41.46,19655.0,40.0587,40.0684,40.0491,40.0684,19655.0
2024-12-06 10:45:00,41.46,41.47,41.45,41.46,56682.0,40.0684,40.0781,40.0587,40.0684,56682.0
2024-12-06 10:50:00,41.46,41.48,41.46,41.48,23777.0,40.0684,40.0877,40.0684,40.0877,23777.0
2024-12-06 10:55:00,41.47,41.47,41.45,41.46,14290.0,40.0781,40.0781,40.0587,40.0684,14290.0
2024-12-06 11:00:00,41.45,41.48,41.45,41.47,99081.0,40.0587,40.0877,40.0587,40.0781,99081.0
2024-12-06 11:05:00,41.46,41.5,41.46,41.5,42649.0,40.0684,40.1071,40.0684,40.1071,42649.0
2024-12-06 11:10:00,41.49,41.54,41.48,41.52,135702.0,40.0974,40.1457,40.0877,40.1264,135702.0
2024-12-06 11:15:00,41.51,41.52,41.49,41.52,35238.0,40.1167,40.1264,40.0974,40.1264,35238.0
2024-12-06 11:20:00,41.52,41.53,41.51,41.52,30649.0,40.1264,40.1361,40.1167,40.1264,30649.0
2024-12-06 11:25:00,41.52,41.53,41.5,41.5,39406.0,40.1264,40.1361,40.1071,40.1071,39406.0
2024-12-06 11:30:00,41.51,41.51,41.48,41.49,32740.0,40.1167,40.1167,40.0877,40.0974,32740.0
2024-12-06 11:35:00,41.49,41.5,41.49,41.5,40967.0,40.0974,40.1071,40.0974,40.1071,40967.0
2024-12-06 11:40:00,41.49,41.5,41.49,41.5,35862.0,40.0974,40.1071,40.0974,40.1071,35862.0
2024-12-06 11:45:00,41.5,41.52,41.49,41.52,49845.0,40.1071,40.1264,40.0974,40.1264,49845.0
2024-12-06 11:50:00,41.52,41.52,41.51,41.52,18885.0,40.1264,40.1264,40.1167,40.1264,18885.0
2024-12-06 11:55:00,41.52,41.52,41.5,41.52,25865.0,40.1264,40.1264,40.1071,40.1264,25865.0
2024-12-06 12:00:00,41.52,41.54,41.51,41.54,32119.0,40.1264,40.1457,40.1167,40.1457,32119.0
2024-12-06 12:05:00,41.55,41.55,41.53,41.53,35325.0,40.1554,40.1554,40.1361,40.1361,35325.0
2024-12-06 12:10:00,41.53,41.55,41.53,41.53,25846.0,40.1361,40.1554,40.1361,40.1361,25846.0
2024-12-06 12:15:00,41.53,41.55,41.52,41.55,19163.0,40.1361,40.1554,40.1264,40.1554,19163.0
2024-12-06 12:20:00,41.55,41.55,41.51,41.53,61614.0,40.1554,40.1554,40.1167,40.1361,61614.0
2024-12-06 12:25:00,41.53,41.54,41.52,41.52,9190.0,40.1361,40.1457,40.1264,40.1264,9190.0
2024-12-06 12:30:00,41.52,41.55,41.52,41.55,46433.0,40.1264,40.1554,40.1264,40.1554,46433.0
2024-12-06 12:35:00,41.55,41.55,41.54,41.55,9412.0,40.1554,40.1554,40.1457,40.1554,9412.0
2024-12-06 12:40:00,41.55,41.57,41.54,41.56,29495.0,40.1554,40.1747,40.1457,40.1651,29495.0
2024-12-06 12:45:00,41.55,41.57,41.54,41.55,57791.0,40.1554,40.1747,40.1457,40.1554,57791.0
2024-12-06 12:50:00,41.55,41.55,41.54,41.54,8300.0,40.1554,40.1554,40.1457,40.1457,8300.0
2024-12-06 12:55:00,41.53,41.56,41.53,41.55,19849.0,40.1361,40.1651,40.1361,40.1554,19849.0
2024-12-06 13:00:00,41.56,41.56,41.53,41.53,23671.0,40.1651,40.1651,40.1361,40.1361,23671.0
2024-12-06 13:05:00,41.52,41.52,41.49,41.5,59728.0,40.1264,40.1264,40.0974,40.1071,59728.0
2024-12-06 13:10:00,41.5,41.5,41.49,41.5,60609.0,40.1071,40.1071,40.0974,40.1071,60609.0
2024-12-06 13:15:00,41.5,41.5,41.48,41.49,10351.0,40.1071,40.1071,40.0877,40.0974,10351.0
2024-12-06 13:20:00,41.48,41.49,41.48,41.48,300.0,40.0877,40.0974,40.0877,40.0877,300.0
2024-12-06 13:25:00,41.49,41.5,41.48,41.5,12084.0,40.0974,40.1071,40.0877,40.1071,12084.0
2024-12-06 13:30:00,41.51,41.53,41.5,41.53,42204.0,40.1167,40.1361,40.1071,40.1361,42204.0
2024-12-06 13:35:00,41.52,41.53,41.51,41.52,12668.0,40.1264,40.1361,40.1167,40.1264,12668.0
2024-12-06 13:40:00,41.52,41.54,41.51,41.53,51118.0,40.1264,40.1457,40.1167,40.1361,51118.0
2024-12-06 13:45:00,41.52,41.53,41.51,41.52,6737.0,40.1264,40.1361,40.1167,40.1264,6737.0
2024-12-06 13:50:00,41.51,41.52,41.51,41.51,50751.0,40.1167,40.1264,40.1167,40.1167,50751.0
2024-12-06 13:55:00,41.5,41.51,41.5,41.51,1466.0,40.1071,40.1167,40.1071,40.1167,1466.0
2024-12-06 14:00:00,41.51,41.53,41.5,41.52,28708.0,40.1167,40.1361,40.1071,40.1264,28708.0
2024-12-06 14:05:00,41.52,41.55,41.52,41.54,81295.0,40.1264,40.1554,40.1264,40.1457,81295.0
2024-12-06 14:10:00,41.55,41.57,41.54,41.55,27376.0,40.1554,40.1747,40.1457,40.1554,27376.0
2024-12-06 14:15:00,41.56,41.57,41.55,41.56,60527.0,40.1651,40.1747,40.1554,40.1651,60527.0
2024-12-06 14:20:00,41.55,41.56,41.54,41.56,15934.0,40.1554,40.1651,40.1457,40.1651,15934.0
2024-12-06 14:25:00,41.57,41.57,41.56,41.56,34939.0,40.1747,40.1747,40.1651,40.1651,34939.0
2024-12-06 14:30:00,41.56,41.57,41.55,41.55,27172.0,40.1651,40.1747,40.1554,40.1554,27172.0
2024-12-06 14:35:00,41.56,41.56,41.55,41.56,7367.0,40.1651,40.1651,40.1554,40.1651,7367.0
2024-12-06 14:40:00,41.56,41.56,41.54,41.55,41197.0,40.1651,40.1651,40.1457,40.1554,41197.0
2024-12-06 14:45:00,41.55,41.55,41.53,41.55,75793.0,40.1554,40.1554,40.1361,40.1554,75793.0
2024-12-06 14:50:00,41.54,41.55,41.53,41.54,37585.0,40.1457,40.1554,40.1361,40.1457,37585.0
2024-12-06 14:55:00,41.54,41.55,41.53,41.54,23423.0,40.1457,40.1554,40.1361,40.1457,23423.0
2024-12-06 15:00:00,41.55,41.56,41.55,41.55,11786.0,40.1554,40.1651,40.1554,40.1554,11786.0
2024-12-06 15:05:00,41.55,41.56,41.54,41.55,1489.0,40.1554,40.1651,40.1457,40.1554,1489.0
2024-12-06 15:10:00,41.55,41.55,41.53,41.53,75397.0,40.1554,40.1554,40.1361,40.1361,75397.0
2024-12-06 15:15:00,41.53,41.54,41.53,41.53,7114.0,40.1361,40.1457,40.1361,40.1361,7114.0
2024-12-06 15:20:00,41.53,41.54,41.52,41.53,15685.0,40.1361,40.1457,40.1264,40.1361,15685.0
2024-12-06 15:25:00,41.53,41.55,41.53,41.53,18264.0,40.1361,40.1554,40.1361,40.1361,18264.0
2024-12-06 15:30:00,41.53,41.54,41.52,41.53,12838.0,40.1361,40.1457,40.1264,40.1361,12838.0
2024-12-06 15:35:00,41.53,41.54,41.52,41.54,15449.0,40.1361,40.1457,40.1264,40.1457,15449.0
2024-12-06 15:40:00,41.53,41.54,41.53,41.54,2407.0,40.1361,40.1457,40.1361,40.1457,2407.0
2024-12-06 15:45:00,41.53,41.53,41.51,41.52,22083.0,40.1361,40.1361,40.1167,40.1264,22083.0
2024-12-06 15:50:00,41.53,41.53,41.51,41.52,15797.0,40.1361,40.1361,40.1167,40.1264,15797.0
2024-12-06 15:55:00,41.51,41.52,41.49,41.52,176128.0,40.1167,40.1264,40.0974,40.1264,176128.0
2024-12-09 09:30:00,41.53,41.56,41.53,41.55,81191.0,40.1361,40.1651,40.1361,40.1554,81191.0
2024-12-09 09:35:00,41.55,41.56,41.54,41.55,25834.0,40.1554,40.1651,40.1457,40.1554,25834.0
2024-12-09 09:40:00,41.55,41.57,41.55,41.56,9711.0,40.1554,40.1747,40.1554,40.1651,9711.0
2024-12-09 09:45:00,41.55,41.56,41.55,41.55,9291.0,40.1554,40.1651,40.1554,40.1554,9291.0
2024-12-09 09:50:00,41.55,41.57,41.54,41.55,31188.0,40.1554,40.1747,40.1457,40.1554,31188.0
2024-12-09 09:55:00,41.55,41.56,41.55,41.55,8011.0,40.1554,40.1651,40.1554,40.1554,8011.0
2024-12-09 10:00:00,41.55,41.56,41.54,41.55,14216.0,40.1554,40.1651,40.1457,40.1554,14216.0
2024-12-09 10:05:00,41.55,41.57,41.55,41.56,27999.0,40.1554,40.1747,40.1554,40.1651,27999.0
2024-12-09 10:10:00,41.57,41.58,41.56,41.56,36472.0,40.1747,40.1844,40.1651,40.1651,36472.0
2024-12-09 10:15:00,41.57,41.6,41.57,41.59,37135.0,40.1747,40.2037,40.1747,40.1941,37135.0
2024-12-09 10:20:00,41.59,41.59,41.57,41.59,15154.0,40.1941,40.1941,40.1747,40.1941,15154.0
2024-12-09 10:25:00,41.59,41.64,41.59,41.64,37204.0,40.1941,40.2424,40.1941,40.2424,37204.0
2024-12-09 10:30:00,41.63,41.63,41.61,41.63,34821.0,40.2327,40.2327,40.2134,40.2327,34821.0
2024-12-09 10:35:00,41.63,41.66,41.62,41.65,47264.0,40.2327,40.2617,40.223,40.252,47264.0
2024-12-09 10:40:00,41.65,41.65,41.61,41.63,24286.0,40.252,40.252,40.2134,40.2327,24286.0
2024-12-09 10:45:00,41.65,41.7,41.64,41.68,138046.0,40.252,40.3004,40.2424,40.281,138046.0
2024-12-09 10:50:00,41.69,41.7,41.67,41.68,23870.0,40.2907,40.3004,40.2714,40.281,23870.0
2024-12-09 10:55:00,41.7,41.7,41.68,41.7,9135.0,40.3004,40.3004,40.281,40.3004,9135.0
2024-12-09 11:00:00,41.7,41.72,41.68,41.7,21311.0,40.3004,40.3197,40.281,40.3004,21311.0
2024-12-09 11:05:00,41.73,41.73,41.72,41.72,40927.0,40.3294,40.3294,40.3197,40.3197,40927.0
2024-12-09 11:10:00,41.74,41.75,41.7,41.71,38302.0,40.339,40.3487,40.3004,40.31,38302.0
2024-12-09 11:15:00,41.71,41.71,41.69,41.69,46277.0,40.31,40.31,40.2907,40.2907,46277.0
2024-12-09 11:20:00,41.69,41.69,41.67,41.68,12810.0,40.2907,40.2907,40.2714,40.281,12810.0
2024-12-09 11:25:00,41.68,41.68,41.65,41.66,11192.0,40.281,40.281,40.252,40.2617,11192.0
2024-12-09 11:30:00,41.66,41.67,41.65,41.66,26537.0,40.2617,40.2714,40.252,40.2617,26537.0
2024-12-09 11:35:00,41.66,41.69,41.65,41.68,25339.0,40.2617,40.2907,40.252,40.281,25339.0
2024-12-09 11:40:00,41.68,41.69,41.66,41.69,40613.0,40.281,40.2907,40.2617,40.2907,40613.0
2024-12-09 11:45:00,41.68,41.69,41.66,41.67,4669.0,40.281,40.2907,40.2617,40.2714,4669.0
2024-12-09 11:50:00,41.67,41.67,41.64,41.66,27086.0,40.2714,40.2714,40.2424,40.2617,27086.0
2024-12-09 11:55:00,41.66,41.66,41.64,41.64,8220.0,40.2617,40.2617,40.2424,40.2424,8220.0
2024-12-09 12:00:00,41.65,41.68,41.64,41.67,23371.0,40.252,40.281,40.2424,40.2714,23371.0
2024-12-09 12:05:00,41.67,41.69,41.66,41.67,13799.0,40.2714,40.2907,40.2617,40.2714,13799.0
2024-12-09 12:10:00,41.67,41.67,41.66,41.66,1600.0,40.2714,40.2714,40.2617,40.2617,1600.0
2024-12-09 12:15:00,41.67,41.69,41.67,41.68,13185.0,40.2714,40.2907,40.2714,40.281,13185.0
2024-12-09 12:20:00,41.68,41.69,41.67,41.69,3286.0,40.281,40.2907,40.2714,40.2907,3286.0
2024-12-09 12:25:00,41.68,41.7,41.67,41.67,17679.0,40.281,40.3004,40.2714,40.2714,17679.0
2024-12-09 12:30:00,41.68,41.7,41.67,41.69,7392.0,40.281,40.3004,40.2714,40.2907,7392.0
2024-12-09 12:35:00,41.69,41.69,41.67,41.67,23028.0,40.2907,40.2907,40.2714,40.2714,23028.0
2024-12-09 12:40:00,41.67,41.67,41.66,41.66,8900.0,40.2714,40.2714,40.2617,40.2617,8900.0
2024-12-09 12:45:00,41.67,41.67,41.66,41.66,1162.0,40.2714,40.2714,40.2617,40.2617,1162.0
2024-12-09 12:50:00,41.66,41.67,41.64,41.67,21483.0,40.2617,40.2714,40.2424,40.2714,21483.0
2024-12-09 12:55:00,41.66,41.69,41.66,41.69,7269.0,40.2617,40.2907,40.2617,40.2907,7269.0
2024-12-09 13:00:00,41.7,41.72,41.7,41.7,35934.0,40.3004,40.3197,40.3004,40.3004,35934.0
2024-12-09 13:05:00,41.7,41.71,41.69,41.71,9425.0,40.3004,40.31,40.2907,40.31,9425.0
2024-12-09 13:10:00,41.7,41.71,41.68,41.68,13043.0,40.3004,40.31,40.281,40.281,13043.0
2024-12-09 13:15:00,41.69,41.69,41.68,41.69,11378.0,40.2907,40.2907,40.281,40.2907,11378.0
2024-12-09 13:20:00,41.69,41.69,41.67,41.68,71869.0,40.2907,40.2907,40.2714,40.281,71869.0
2024-12-09 13:25:00,41.68,41.69,41.67,41.67,5034.0,40.281,40.2907,40.2714,40.2714,5034.0
2024-12-09 13:30:00,41.67,41.68,41.66,41.67,15368.0,40.2714,40.281,40.2617,40.2714,15368.0
2024-12-09 13:35:00,41.67,41.67,41.64,41.65,8245.0,40.2714,40.2714,40.2424,40.252,8245.0
2024-12-09 13:40:00,41.65,41.66,41.64,41.65,12533.0,40.252,40.2617,40.2424,40.252,12533.0
2024-12-09 13:45:00,41.65,41.65,41.62,41.62,44205.0,40.252,40.252,40.223,40.223,44205.0
2024-12-09 13:50:00,41.63,41.64,41.62,41.64,17236.0,40.2327,40.2424,40.223,40.2424,17236.0
2024-12-09 13:55:00,41.65,41.66,41.64,41.65,10139.0,40.252,40.2617,40.2424,40.252,10139.0
2024-12-09 14:00:00,41.65,41.69,41.65,41.68,6045.0,40.252,40.2907,40.252,40.281,6045.0
2024-12-09 14:05:00,41.69,41.69,41.68,41.68,8232.0,40.2907,40.2907,40.281,40.281,8232.0
2024-12-09 14:10:00,41.68,41.69,41.67,41.69,15912.0,40.281,40.2907,40.2714,40.2907,15912.0
2024-12-09 14:15:00,41.68,41.7,41.68,41.69,28355.0,40.281,40.3004,40.281,40.2907,28355.0
2024-12-09 14:20:00,41.7,41.7,41.69,41.69,5249.0,40.3004,40.3004,40.2907,40.2907,5249.0
2024-12-09 14:25:00,41.69,41.71,41.68,41.69,35842.0,40.2907,40.31,40.281,40.2907,35842.0
2024-12-09 14:30:00,41.7,41.71,41.69,41.7,13997.0,40.3004,40.31,40.2907,40.3004,13997.0
2024-12-09 14:35:00,41.7,41.7,41.69,41.7,1470.0,40.3004,40.3004,40.2907,40.3004,1470.0
2024-12-09 14:40:00,41.7,41.74,41.7,41.72,90777.0,40.3004,40.339,40.3004,40.3197,90777.0
2024-12-09 14:45:00,41.73,41.74,41.72,41.73,39018.0,40.3294,40.339,40.3197,40.3294,39018.0
2024-12-09 14:50:00,41.73,41.75,41.72,41.73,25462.0,40.3294,40.3487,40.3197,40.3294,25462.0
2024-12-09 14:55:00,41.73,41.73,41.71,41.72,24393.0,40.3294,40.3294,40.31,40.3197,24393.0
2024-12-09 15:00:00,41.72,41.74,41.71,41.74,20121.0,40.3197,40.339,40.31,40.339,20121.0
2024-12-09 15:05:00,41.74,41.76,41.74,41.74,33250.0,40.339,40.3583,40.339,40.339,33250.0
2024-12-09 15:10:00,41.74,41.75,41.74,41.75,17202.0,40.339,40.3487,40.339,40.3487,17202.0
2024-12-09 15:15:00,41.74,41.76,41.74,41.75,19998.0,40.339,40.3583,40.339,40.3487,19998.0
2024-12-09 15:20:00,41.74,41.77,41.74,41.76,21429.0,40.339,40.368,40.339,40.3583,21429.0
2024-12-09 15:25:00,41.76,41.77,41.76,41.76,21018.0,40.3583,40.368,40.3583,40.3583,21018.0
2024-12-09 15:30:00,41.75,41.76,41.73,41.75,52625.0,40.3487,40.3583,40.3294,40.3487,52625.0
2024-12-09 15:35:00,41.75,41.76,41.74,41.76,65503.0,40.3487,40.3583,40.339,40.3583,65503.0
2024-12-09 15:40:00,41.75,41.77,41.75,41.76,13889.0,40.3487,40.368,40.3487,40.3583,13889.0
2024-12-09 15:45:00,41.77,41.78,41.76,41.76,30188.0,40.368,40.3777,40.3583,40.3583,30188.0
2024-12-09 15:50:00,41.76,41.77,41.74,41.77,67126.0,40.3583,40.368,40.339,40.368,67126.0
2024-12-09 15:55:00,41.78,41.78,41.74,41.74,171874.0,40.3777,40.3777,40.339,40.339,171874.0
2024-12-10 09:30:00,41.71,41.77,41.7,41.77,70855.0,40.31,40.368,40.3004,40.368,70855.0
2024-12-10 09:35:00,41.77,41.78,41.76,41.77,12623.0,40.368,40.3777,40.3583,40.368,12623.0
2024-12-10 09:40:00,41.77,41.77,41.73,41.73,9920.0,40.368,40.368,40.3294,40.3294,9920.0
2024-12-10 09:45:00,41.73,41.74,41.71,41.73,57425.0,40.3294,40.339,40.31,40.3294,57425.0
2024-12-10 09:50:00,41.73,41.77,41.73,41.77,17977.0,40.3294,40.368,40.3294,40.368,17977.0
2024-12-10 09:55:00,41.76,41.77,41.74,41.74,15564.0,40.3583,40.368,40.339,40.339,15564.0
2024-12-10 10:00:00,41.73,41.74,41.71,41.72,6947.0,40.3294,40.339,40.31,40.3197,6947.0
2024-12-10 10:05:00,41.72,41.72,41.7,41.71,16821.0,40.3197,40.3197,40.3004,40.31,16821.0
2024-12-10 10:10:00,41.72,41.73,41.7,41.72,51169.0,40.3197,40.3294,40.3004,40.3197,51169.0
2024-12-10 10:15:00,41.72,41.72,41.7,41.7,30000.0,40.3197,40.3197,40.3004,40.3004,30000.0
2024-12-10 10:20:00,41.7,41.72,41.69,41.71,78392.0,40.3004,40.3197,40.2907,40.31,78392.0
2024-12-10 10:25:00,41.71,41.72,41.7,41.71,23249.0,40.31,40.3197,40.3004,40.31,23249.0
2024-12-10 10:30:00,41.73,41.73,41.68,41.69,35860.0,40.3294,40.3294,40.281,40.2907,35860.0
2024-12-10 10:35:00,41.69,41.71,41.69,41.7,12399.0,40.2907,40.31,40.2907,40.3004,12399.0
2024-12-10 10:40:00,41.7,41.71,41.69,41.7,18882.0,40.3004,40.31,40.2907,40.3004,18882.0
2024-12-10 10:45:00,41.69,41.7,41.68,41.69,41179.0,40.2907,40.3004,40.281,40.2907,41179.0
2024-12-10 10:50:00,41.7,41.72,41.69,41.71,7253.0,40.3004,40.3197,40.2907,40.31,7253.0
2024-12-10 10:55:00,41.72,41.73,41.71,41.73,15725.0,40.3197,40.3294,40.31,40.3294,15725.0
2024-12-10 11:00:00,41.73,41.75,41.71,41.72,39456.0,40.3294,40.3487,40.31,40.3197,39456.0
2024-12-10 11:05:00,41.72,41.75,41.71,41.75,28431.0,40.3197,40.3487,40.31,40.3487,28431.0
2024-12-10 11:10:00,41.75,41.76,41.72,41.74,43528.0,40.3487,40.3583,40.3197,40.339,43528.0
2024-12-10 11:15:00,41.74,41.75,41.73,41.75,11409.0,40.339,40.3487,40.3294,40.3487,11409.0
2024-12-10 11:20:00,41.75,41.76,41.73,41.75,8760.0,40.3487,40.3583,40.3294,40.3487,8760.0
2024-12-10 11:25:00,41.74,41.76,41.73,41.76,53880.0,40.339,40.3583,40.3294,40.3583,53880.0
2024-12-10 11:30:00,41.76,41.77,41.75,41.76,23669.0,40.3583,40.368,40.3487,40.3583,23669.0
2024-12-10 11:35:00,41.77,41.77,41.75,41.76,35429.0,40.368,40.368,40.3487,40.3583,35429.0
2024-12-10 11:40:00,41.77,41.78,41.76,41.77,32166.0,40.368,40.3777,40.3583,40.368,32166.0
2024-12-10 11:45:00,41.77,41.78,41.76,41.76,18928.0,40.368,40.3777,40.3583,40.3583,18928.0
2024-12-10 11:50:00,41.76,41.76,41.75,41.76,4838.0,40.3583,40.3583,40.3487,40.3583,4838.0
2024-12-10 11:55:00,41.77,41.78,41.75,41.76,33655.0,40.368,40.3777,40.3487,40.3583,33655.0
2024-12-10 12:00:00,41.76,41.77,41.75,41.76,11886.0,40.3583,40.368,40.3487,40.3583,11886.0
2024-12-10 12:05:00,41.77,41.77,41.75,41.75,4216.0,40.368,40.368,40.3487,40.3487,4216.0
2024-12-10 12:10:00,41.75,41.78,41.74,41.77,41896.0,40.3487,40.3777,40.339,40.368,41896.0
2024-12-10 12:15:00,41.78,41.79,41.77,41.79,17411.0,40.3777,40.3873,40.368,40.3873,17411.0
2024-12-10 12:20:00,41.78,41.79,41.75,41.76,34658.0,40.3777,40.3873,40.3487,40.3583,34658.0
2024-12-10 12:25:00,41.76,41.76,41.75,41.76,9665.0,40.3583,40.3583,40.3487,40.3583,9665.0
2024-12-10 12:30:00,41.76,41.77,41.73,41.73,12336.0,40.3583,40.368,40.3294,40.3294,12336.0
2024-12-10 12:35:00,41.73,41.74,41.72,41.73,11390.0,40.3294,40.339,40.3197,40.3294,11390.0
2024-12-10 12:40:00,41.74,41.75,41.73,41.74,39873.0,40.339,40.3487,40.3294,40.339,39873.0
2024-12-10 12:45:00,41.74,41.74,41.73,41.73,4216.0,40.339,40.339,40.3294,40.3294,4216.0
2024-12-10 12:50:00,41.74,41.77,41.74,41.77,15645.0,40.339,40.368,40.339,40.368,15645.0
2024-12-10 12:55:00,41.77,41.78,41.76,41.77,22275.0,40.368,40.3777,40.3583,40.368,22275.0
2024-12-10 13:00:00,41.78,41.79,41.77,41.78,9920.0,40.3777,40.3873,40.368,40.3777,9920.0
2024-12-10 13:05:00,41.78,41.79,41.77,41.78,29803.0,40.3777,40.3873,40.368,40.3777,29803.0
2024-12-10 13:10:00,41.79,41.79,41.78,41.79,15821.0,40.3873,40.3873,40.3777,40.3873,15821.0
2024-12-10 13:15:00,41.79,41.79,41.76,41.77,39410.0,40.3873,40.3873,40.3583,40.368,39410.0
2024-12-10 13:20:00,41.78,41.79,41.77,41.78,155649.0,40.3777,40.3873,40.368,40.3777,155649.0
2024-12-10 13:25:00,41.79,41.79,41.78,41.78,37048.0,40.3873,40.3873,40.3777,40.3777,37048.0
2024-12-10 13:30:00,41.77,41.77,41.76,41.77,1700.0,40.368,40.368,40.3583,40.368,1700.0
2024-12-10 13:35:00,41.77,41.77,41.75,41.76,6325.0,40.368,40.368,40.3487,40.3583,6325.0
2024-12-10 13:40:00,41.76,41.78,41.75,41.77,31115.0,40.3583,40.3777,40.3487,40.368,31115.0
2024-12-10 13:45:00,41.77,41.79,41.77,41.78,9642.0,40.368,40.3873,40.368,40.3777,9642.0
2024-12-10 13:50:00,41.78,41.79,41.77,41.79,10158.0,40.3777,40.3873,40.368,40.3873,10158.0
2024-12-10 13:55:00,41.79,41.8,41.78,41.79,13401.0,40.3873,40.397,40.3777,40.3873,13401.0
2024-12-10 14:00:00,41.8,41.8,41.79,41.8,7652.0,40.397,40.397,40.3873,40.397,7652.0
2024-12-10 14:05:00,41.8,41.81,41.8,41.81,17839.0,40.397,40.4067,40.397,40.4067,17839.0
2024-12-10 14:10:00,41.81,41.83,41.8,41.82,30158.0,40.4067,40.426,40.397,40.4163,30158.0
2024-12-10 14:15:00,41.82,41.83,41.81,41.81,24739.0,40.4163,40.426,40.4067,40.4067,24739.0
2024-12-10 14:20:00,41.81,41.81,41.79,41.8,15763.0,40.4067,40.4067,40.3873,40.397,15763.0
2024-12-10 14:25:00,41.8,41.81,41.79,41.8,14208.0,40.397,40.4067,40.3873,40.397,14208.0
2024-12-10 14:30:00,41.8,41.81,41.8,41.81,14646.0,40.397,40.4067,40.397,40.4067,14646.0
2024-12-10 14:35:00,41.81,41.82,41.81,41.82,8600.0,40.4067,40.4163,40.4067,40.4163,8600.0
2024-12-10 14:40:00,41.82,41.83,41.79,41.8,27761.0,40.4163,40.426,40.3873,40.397,27761.0
2024-12-10 14:45:00,41.81,41.82,41.81,41.82,6457.0,40.4067,40.4163,40.4067,40.4163,6457.0
2024-12-10 14:50:00,41.82,41.83,41.82,41.82,11960.0,40.4163,40.426,40.4163,40.4163,11960.0
2024-12-10 14:55:00,41.82,41.83,41.81,41.82,8221.0,40.4163,40.426,40.4067,40.4163,8221.0
2024-12-10 15:00:00,41.83,41.85,41.82,41.84,44755.0,40.426,40.4453,40.4163,40.4357,44755.0
2024-12-10 15:05:00,41.84,41.85,41.84,41.85,3350.0,40.4357,40.4453,40.4357,40.4453,3350.0
2024-12-10 15:10:00,41.84,41.87,41.84,41.87,32030.0,40.4357,40.4647,40.4357,40.4647,32030.0
2024-12-10 15:15:00,41.86,41.88,41.85,41.87,20349.0,40.455,40.4743,40.4453,40.4647,20349.0
2024-12-10 15:20:00,41.87,41.88,41.86,41.87,15952.0,40.4647,40.4743,40.455,40.4647,15952.0
2024-12-10 15:25:00,41.87,41.89,41.87,41.89,15445.0,40.4647,40.484,40.4647,40.484,15445.0
2024-12-10 15:30:00,41.89,41.93,41.88,41.89,47516.0,40.484,40.5226,40.4743,40.484,47516.0
2024-12-10 15:35:00,41.89,41.9,41.88,41.89,18224.0,40.484,40.4936,40.4743,40.484,18224.0
2024-12-10 15:40:00,41.89,41.89,41.87,41.88,21823.0,40.484,40.484,40.4647,40.4743,21823.0
2024-12-10 15:45:00,41.88,41.92,41.88,41.91,61502.0,40.4743,40.513,40.4743,40.5033,61502.0
2024-12-10 15:50:00,41.91,41.92,41.9,41.91,24336.0,40.5033,40.513,40.4936,40.5033,24336.0
2024-12-10 15:55:00,41.91,41.92,41.87,41.88,107841.0,40.5033,40.513,40.4647,40.4743,107841.0
2024-12-11 09:30:00,41.69,41.7,41.66,41.67,289612.0,40.2907,40.3004,40.2617,40.2714,289612.0
2024-12-11 09:35:00,41.66,41.68,41.66,41.67,137109.0,40.2617,40.281,40.2617,40.2714,137109.0
2024-12-11 09:40:00,41.67,41.67,41.65,41.66,144833.0,40.2714,40.2714,40.252,40.2617,144833.0
2024-12-11 09:45:00,41.66,41.67,41.63,41.64,120733.0,40.2617,40.2714,40.2327,40.2424,120733.0
2024-12-11 09:50:00,41.64,41.65,41.62,41.63,54573.0,40.2424,40.252,40.223,40.2327,54573.0
2024-12-11 09:55:00,41.63,41.64,41.62,41.63,19541.0,40.2327,40.2424,40.223,40.2327,19541.0
2024-12-11 10:00:00,41.63,41.65,41.63,41.64,34678.0,40.2327,40.252,40.2327,40.2424,34678.0
2024-12-11 10:05:00,41.63,41.63,41.61,41.61,23960.0,40.2327,40.2327,40.2134,40.2134,23960.0
2024-12-11 10:10:00,41.61,41.61,41.58,41.59,31510.0,40.2134,40.2134,40.1844,40.1941,31510.0
2024-12-11 10:15:00,41.59,41.62,41.58,41.61,51477.0,40.1941,40.223,40.1844,40.2134,51477.0
2024-12-11 10:20:00,41.61,41.63,41.6,41.62,16177.0,40.2134,40.2327,40.2037,40.223,16177.0
2024-12-11 10:25:00,41.63,41.64,41.62,41.63,60974.0,40.2327,40.2424,40.223,40.2327,60974.0
2024-12-11 10:30:00,41.63,41.63,41.61,41.62,4314.0,40.2327,40.2327,40.2134,40.223,4314.0
2024-12-11 10:35:00,41.62,41.62,41.6,41.61,15621.0,40.223,40.223,40.2037,40.2134,15621.0
2024-12-11 10:40:00,41.61,41.62,41.6,41.61,12960.0,40.2134,40.223,40.2037,40.2134,12960.0
2024-12-11 10:45:00,41.61,41.61,41.59,41.6,4969.0,40.2134,40.2134,40.1941,40.2037,4969.0
2024-12-11 10:50:00,41.6,41.63,41.59,41.62,3635.0,40.2037,40.2327,40.1941,40.223,3635.0
2024-12-11 10:55:00,41.63,41.64,41.62,41.63,4936.0,40.2327,40.2424,40.223,40.2327,4936.0
2024-12-11 11:00:00,41.62,41.64,41.61,41.62,7220.0,40.223,40.2424,40.2134,40.223,7220.0
2024-12-11 11:05:00,41.61,41.62,41.6,41.61,1570.0,40.2134,40.223,40.2037,40.2134,1570.0
2024-12-11 11:10:00,41.61,41.61,41.61,41.61,1300.0,40.2134,40.2134,40.2134,40.2134,1300.0
2024-12-11 11:15:00,41.61,41.61,41.6,41.6,9230.0,40.2134,40.2134,40.2037,40.2037,9230.0
2024-12-11 11:20:00,41.6,41.6,41.58,41.59,22338.0,40.2037,40.2037,40.1844,40.1941,22338.0
2024-12-11 11:25:00,41.58,41.59,41.56,41.56,26506.0,40.1844,40.1941,40.1651,40.1651,26506.0
2024-12-11 11:30:00,41.57,41.57,41.56,41.56,2526.0,40.1747,40.1747,40.1651,40.1651,2526.0
2024-12-11 11:35:00,41.56,41.57,41.54,41.54,60159.0,40.1651,40.1747,40.1457,40.1457,60159.0
2024-12-11 11:40:00,41.54,41.56,41.53,41.54,33789.0,40.1457,40.1651,40.1361,40.1457,33789.0
2024-12-11 11:45:00,41.54,41.55,41.54,41.54,9023.0,40.1457,40.1554,40.1457,40.1457,9023.0
2024-12-11 11:50:00,41.55,41.56,41.54,41.55,20581.0,40.1554,40.1651,40.1457,40.1554,20581.0
2024-12-11 11:55:00,41.56,41.56,41.54,41.55,6200.0,40.1651,40.1651,40.1457,40.1554,6200.0
2024-12-11 12:00:00,41.54,41.54,41.52,41.52,14155.0,40.1457,40.1457,40.1264,40.1264,14155.0
2024-12-11 12:05:00,41.53,41.54,41.52,41.52,3125.0,40.1361,40.1457,40.1264,40.1264,3125.0
2024-12-11 12:10:00,41.52,41.54,41.51,41.53,26739.0,40.1264,40.1457,40.1167,40.1361,26739.0
2024-12-11 12:15:00,41.53,41.54,41.52,41.53,24489.0,40.1361,40.1457,40.1264,40.1361,24489.0
2024-12-11 12:20:00,41.54,41.54,41.53,41.54,100.0,40.1457,40.1457,40.1361,40.1457,100.0
2024-12-11 12:25:00,41.53,41.55,41.53,41.55,2895.0,40.1361,40.1554,40.1361,40.1554,2895.0
2024-12-11 12:30:00,41.55,41.55,41.54,41.55,98671.0,40.1554,40.1554,40.1457,40.1554,98671.0
2024-12-11 12:35:00,41.55,41.55,41.54,41.54,38798.0,40.1554,40.1554,40.1457,40.1457,38798.0
2024-12-11 12:40:00,41.54,41.54,41.53,41.53,4476.0,40.1457,40.1457,40.1361,40.1361,4476.0
2024-12-11 12:45:00,41.52,41.53,41.52,41.52,738.0,40.1264,40.1361,40.1264,40.1264,738.0
2024-12-11 12:50:00,41.53,41.53,41.52,41.53,3751.0,40.1361,40.1361,40.1264,40.1361,3751.0
2024-12-11 12:55:00,41.53,41.53,41.53,41.53,1574.0,40.1361,40.1361,40.1361,40.1361,1574.0
2024-12-11 13:00:00,41.52,41.52,41.49,41.5,22451.0,40.1264,40.1264,40.0974,40.1071,22451.0
2024-12-11 13:05:00,41.51,41.52,41.51,41.52,10429.0,40.1167,40.1264,40.1167,40.1264,10429.0
2024-12-11 13:10:00,41.52,41.53,41.51,41.52,3892.0,40.1264,40.1361,40.1167,40.1264,3892.0
2024-12-11 13:15:00,41.53,41.53,41.52,41.52,14950.0,40.1361,40.1361,40.1264,40.1264,14950.0
2024-12-11 13:20:00,41.52,41.53,41.51,41.51,7433.0,40.1264,40.1361,40.1167,40.1167,7433.0
2024-12-11 13:25:00,41.52,41.52,41.51,41.51,515.0,40.1264,40.1264,40.1167,40.1167,515.0
2024-12-11 13:30:00,41.51,41.51,41.5,41.51,3519.0,40.1167,40.1167,40.1071,40.1167,3519.0
2024-12-11 13:35:00,41.51,41.51,41.5,41.51,756.0,40.1167,40.1167,40.1071,40.1167,756.0
2024-12-11 13:40:00,41.51,41.53,41.51,41.53,18673.0,40.1167,40.1361,40.1167,40.1361,18673.0
2024-12-11 13:45:00,41.52,41.52,41.51,41.52,2100.0,40.1264,40.1264,40.1167,40.1264,2100.0
2024-12-11 13:50:00,41.52,41.54,41.52,41.54,19749.0,40.1264,40.1457,40.1264,40.1457,19749.0
2024-12-11 13:55:00,41.54,41.55,41.53,41.54,13701.0,40.1457,40.1554,40.1361,40.1457,13701.0
2024-12-11 14:00:00,41.54,41.54,41.53,41.54,7550.0,40.1457,40.1457,40.1361,40.1457,7550.0
2024-12-11 14:05:00,41.55,41.56,41.54,41.55,16047.0,40.1554,40.1651,40.1457,40.1554,16047.0
2024-12-11 14:10:00,41.55,41.55,41.53,41.54,58828.0,40.1554,40.1554,40.1361,40.1457,58828.0
2024-12-11 14:15:00,41.54,41.54,41.53,41.54,11816.0,40.1457,40.1457,40.1361,40.1457,11816.0
2024-12-11 14:20:00,41.54,41.55,41.53,41.54,6635.0,40.1457,40.1554,40.1361,40.1457,6635.0
2024-12-11 14:25:00,41.54,41.54,41.53,41.54,833.0,40.1457,40.1457,40.1361,40.1457,833.0
2024-12-11 14:30:00,41.53,41.54,41.52,41.53,4118.0,40.1361,40.1457,40.1264,40.1361,4118.0
2024-12-11 14:35:00,41.53,41.53,41.51,41.52,36043.0,40.1361,40.1361,40.1167,40.1264,36043.0
2024-12-11 14:40:00,41.51,41.54,41.51,41.53,69783.0,40.1167,40.1457,40.1167,40.1361,69783.0
2024-12-11 14:45:00,41.52,41.55,41.52,41.55,31032.0,40.1264,40.1554,40.1264,40.1554,31032.0
2024-12-11 14:50:00,41.54,41.55,41.53,41.54,6385.0,40.1457,40.1554,40.1361,40.1457,6385.0
2024-12-11 14:55:00,41.54,41.55,41.52,41.52,76967.0,40.1457,40.1554,40.1264,40.1264,76967.0
2024-12-11 15:00:00,41.53,41.53,41.52,41.52,29648.0,40.1361,40.1361,40.1264,40.1264,29648.0
2024-12-11 15:05:00,41.53,41.54,41.52,41.53,11817.0,40.1361,40.1457,40.1264,40.1361,11817.0
2024-12-11 15:10:00,41.53,41.54,41.52,41.53,7166.0,40.1361,40.1457,40.1264,40.1361,7166.0
2024-12-11 15:15:00,41.53,41.53,41.52,41.53,6632.0,40.1361,40.1361,40.1264,40.1361,6632.0
2024-12-11 15:20:00,41.53,41.54,41.53,41.53,2100.0,40.1361,40.1457,40.1361,40.1361,2100.0
2024-12-11 15:25:00,41.54,41.54,41.53,41.53,5273.0,40.1457,40.1457,40.1361,40.1361,5273.0
2024-12-11 15:30:00,41.52,41.54,41.52,41.53,13460.0,40.1264,40.1457,40.1264,40.1361,13460.0
2024-12-11 15:35:00,41.54,41.54,41.53,41.53,3784.0,40.1457,40.1457,40.1361,40.1361,3784.0
2024-12-11 15:40:00,41.52,41.54,41.52,41.54,13813.0,40.1264,40.1457,40.1264,40.1457,13813.0
2024-12-11 15:45:00,41.54,41.55,41.53,41.54,14588.0,40.1457,40.1554,40.1361,40.1457,14588.0
2024-12-11 15:50:00,41.54,41.55,41.53,41.55,16711.0,40.1457,40.1554,40.1361,40.1554,16711.0
2024-12-11 15:55:00,41.56,41.58,41.55,41.56,78334.0,40.1651,40.1844,40.1554,40.1651,78334.0
2024-12-12 09:30:00,41.63,41.68,41.63,41.68,63252.0,40.2327,40.281,40.2327,40.281,63252.0
2024-12-12 09:35:00,41.67,41.68,41.66,41.68,13222.0,40.2714,40.281,40.2617,40.281,13222.0
2024-12-12 09:40:00,41.67,41.68,41.64,41.65,9241.0,40.2714,40.281,40.2424,40.252,9241.0
2024-12-12 09:45:00,41.66,41.68,41.66,41.68,13225.0,40.2617,40.281,40.2617,40.281,13225.0
2024-12-12 09:50:00,41.68,41.69,41.67,41.69,2695.0,40.281,40.2907,40.2714,40.2907,2695.0
2024-12-12 09:55:00,41.69,41.7,41.67,41.67,8047.0,40.2907,40.3004,40.2714,40.2714,8047.0
2024-12-12 10:00:00,41.66,41.7,41.66,41.69,26789.0,40.2617,40.3004,40.2617,40.2907,26789.0
2024-12-12 10:05:00,41.69,41.72,41.68,41.72,12836.0,40.2907,40.3197,40.281,40.3197,12836.0
2024-12-12 10:10:00,41.71,41.74,41.7,41.72,136978.0,40.31,40.339,40.3004,40.3197,136978.0
2024-12-12 10:15:00,41.72,41.73,41.69,41.69,44815.0,40.3197,40.3294,40.2907,40.2907,44815.0
2024-12-12 10:20:00,41.68,41.7,41.65,41.66,26684.0,40.281,40.3004,40.252,40.2617,26684.0
2024-12-12 10:25:00,41.66,41.67,41.63,41.64,48211.0,40.2617,40.2714,40.2327,40.2424,48211.0
2024-12-12 10:30:00,41.64,41.64,41.62,41.63,6479.0,40.2424,40.2424,40.223,40.2327,6479.0
2024-12-12 10:35:00,41.64,41.64,41.61,41.62,11033.0,40.2424,40.2424,40.2134,40.223,11033.0
2024-12-12 10:40:00,41.62,41.65,41.61,41.65,4612.0,40.223,40.252,40.2134,40.252,4612.0
2024-12-12 10:45:00,41.66,41.66,41.62,41.63,14494.0,40.2617,40.2617,40.223,40.2327,14494.0
2024-12-12 10:50:00,41.64,41.65,41.64,41.64,753.0,40.2424,40.252,40.2424,40.2424,753.0
2024-12-12 10:55:00,41.64,41.64,41.62,41.62,19742.0,40.2424,40.2424,40.223,40.223,19742.0
2024-12-12 11:00:00,41.62,41.64,41.6,41.6,27321.0,40.223,40.2424,40.2037,40.2037,27321.0
2024-12-12 11:05:00,41.6,41.61,41.6,41.61,44000.0,40.2037,40.2134,40.2037,40.2134,44000.0
2024-12-12 11:10:00,41.62,41.62,41.59,41.61,23766.0,40.223,40.223,40.1941,40.2134,23766.0
2024-12-12 11:15:00,41.62,41.63,41.6,41.6,13599.0,40.223,40.2327,40.2037,40.2037,13599.0
2024-12-12 11:20:00,41.61,41.63,41.6,41.61,7606.0,40.2134,40.2327,40.2037,40.2134,7606.0
2024-12-12 11:25:00,41.61,41.62,41.6,41.61,8054.0,40.2134,40.223,40.2037,40.2134,8054.0
2024-12-12 11:30:00,41.62,41.63,41.61,41.63,15225.0,40.223,40.2327,40.2134,40.2327,15225.0
2024-12-12 11:35:00,41.63,41.64,41.62,41.63,28779.0,40.2327,40.2424,40.223,40.2327,28779.0
2024-12-12 11:40:00,41.64,41.66,41.64,41.65,6021.0,40.2424,40.2617,40.2424,40.252,6021.0
2024-12-12 11:45:00,41.65,41.69,41.64,41.66,16256.0,40.252,40.2907,40.2424,40.2617,16256.0
2024-12-12 11:50:00,41.66,41.68,41.65,41.67,3445.0,40.2617,40.281,40.252,40.2714,3445.0
2024-12-12 11:55:00,41.68,41.69,41.67,41.69,15794.0,40.281,40.2907,40.2714,40.2907,15794.0
2024-12-12 12:00:00,41.69,41.7,41.65,41.65,61405.0,40.2907,40.3004,40.252,40.252,61405.0
2024-12-12 12:05:00,41.65,41.65,41.63,41.64,5425.0,40.252,40.252,40.2327,40.2424,5425.0
2024-12-12 12:10:00,41.64,41.64,41.63,41.63,2065.0,40.2424,40.2424,40.2327,40.2327,2065.0
2024-12-12 12:15:00,41.63,41.63,41.61,41.62,12227.0,40.2327,40.2327,40.2134,40.223,12227.0
2024-12-12 12:20:00,41.63,41.66,41.62,41.65,5543.0,40.2327,40.2617,40.223,40.252,5543.0
2024-12-12 12:25:00,41.65,41.65,41.64,41.64,1661.0,40.252,40.252,40.2424,40.2424,1661.0
2024-12-12 12:30:00,41.65,41.67,41.64,41.67,26114.0,40.252,40.2714,40.2424,40.2714,26114.0
2024-12-12 12:35:00,41.67,41.69,41.66,41.66,92248.0,40.2714,40.2907,40.2617,40.2617,92248.0
2024-12-12 12:40:00,41.66,41.68,41.65,41.67,7585.0,40.2617,40.281,40.252,40.2714,7585.0
2024-12-12 12:45:00,41.66,41.67,41.64,41.65,169800.0,40.2617,40.2714,40.2424,40.252,169800.0
2024-12-12 12:50:00,41.66,41.67,41.66,41.66,7735.0,40.2617,40.2714,40.2617,40.2617,7735.0
2024-12-12 12:55:00,41.65,41.65,41.62,41.63,2039.0,40.252,40.252,40.223,40.2327,2039.0
2024-12-12 13:00:00,41.63,41.65,41.61,41.64,21155.0,40.2327,40.252,40.2134,40.2424,21155.0
2024-12-12 13:05:00,41.64,41.65,41.63,41.63,15727.0,40.2424,40.252,40.2327,40.2327,15727.0
2024-12-12 13:10:00,41.63,41.65,41.63,41.63,9507.0,40.2327,40.252,40.2327,40.2327,9507.0
2024-12-12 13:15:00,41.63,41.63,41.62,41.62,18232.0,40.2327,40.2327,40.223,40.223,18232.0
2024-12-12 13:20:00,41.62,41.63,41.61,41.62,13691.0,40.223,40.2327,40.2134,40.223,13691.0
2024-12-12 13:25:00,41.62,41.64,41.61,41.64,74608.0,40.223,40.2424,40.2134,40.2424,74608.0
2024-12-12 13:30:00,41.65,41.65,41.64,41.65,11060.0,40.252,40.252,40.2424,40.252,11060.0
2024-12-12 13:35:00,41.67,41.69,41.66,41.66,63989.0,40.2714,40.2907,40.2617,40.2617,63989.0
2024-12-12 13:40:00,41.66,41.68,41.66,41.68,3400.0,40.2617,40.281,40.2617,40.281,3400.0
2024-12-12 13:45:00,41.68,41.68,41.67,41.67,3800.0,40.281,40.281,40.2714,40.2714,3800.0
2024-12-12 13:50:00,41.67,41.68,41.66,41.68,6098.0,40.2714,40.281,40.2617,40.281,6098.0
2024-12-12 13:55:00,41.68,41.7,41.67,41.7,16636.0,40.281,40.3004,40.2714,40.3004,16636.0
2024-12-12 14:00:00,41.7,41.7,41.68,41.68,15308.0,40.3004,40.3004,40.281,40.281,15308.0
2024-12-12 14:05:00,41.67,41.69,41.66,41.69,19899.0,40.2714,40.2907,40.2617,40.2907,19899.0
2024-12-12 14:10:00,41.68,41.7,41.67,41.7,16880.0,40.281,40.3004,40.2714,40.3004,16880.0
2024-12-12 14:15:00,41.69,41.72,41.69,41.71,94883.0,40.2907,40.3197,40.2907,40.31,94883.0
2024-12-12 14:20:00,41.73,41.75,41.72,41.73,11516.0,40.3294,40.3487,40.3197,40.3294,11516.0
2024-12-12 14:25:00,41.74,41.75,41.72,41.75,4268.0,40.339,40.3487,40.3197,40.3487,4268.0
2024-12-12 14:30:00,41.75,41.75,41.72,41.73,8439.0,40.3487,40.3487,40.3197,40.3294,8439.0
2024-12-12 14:35:00,41.73,41.74,41.71,41.71,9586.0,40.3294,40.339,40.31,40.31,9586.0
2024-12-12 14:40:00,41.72,41.74,41.72,41.72,23773.0,40.3197,40.339,40.3197,40.3197,23773.0
2024-12-12 14:45:00,41.72,41.73,41.71,41.73,12169.0,40.3197,40.3294,40.31,40.3294,12169.0
2024-12-12 14:50:00,41.74,41.75,41.72,41.73,24483.0,40.339,40.3487,40.3197,40.3294,24483.0
2024-12-12 14:55:00,41.73,41.75,41.73,41.74,13562.0,40.3294,40.3487,40.3294,40.339,13562.0
2024-12-12 15:00:00,41.73,41.76,41.73,41.75,16380.0,40.3294,40.3583,40.3294,40.3487,16380.0
2024-12-12 15:05:00,41.74,41.75,41.73,41.74,13600.0,40.339,40.3487,40.3294,40.339,13600.0
2024-12-12 15:10:00,41.74,41.76,41.73,41.75,6611.0,40.339,40.3583,40.3294,40.3487,6611.0
2024-12-12 15:15:00,41.75,41.76,41.73,41.74,15314.0,40.3487,40.3583,40.3294,40.339,15314.0
2024-12-12 15:20:00,41.75,41.76,41.74,41.75,27604.0,40.3487,40.3583,40.339,40.3487,27604.0
2024-12-12 15:25:00,41.75,41.76,41.74,41.75,4009.0,40.3487,40.3583,40.339,40.3487,4009.0
2024-12-12 15:30:00,41.75,41.76,41.72,41.72,35570.0,40.3487,40.3583,40.3197,40.3197,35570.0
2024-12-12 15:35:00,41.73,41.74,41.72,41.73,250627.0,40.3294,40.339,40.3197,40.3294,250627.0
2024-12-12 15:40:00,41.74,41.75,41.73,41.75,196884.0,40.339,40.3487,40.3294,40.3487,196884.0
2024-12-12 15:45:00,41.74,41.74,41.72,41.74,28750.0,40.339,40.339,40.3197,40.339,28750.0
2024-12-12 15:50:00,41.73,41.76,41.72,41.76,29467.0,40.3294,40.3583,40.3197,40.3583,29467.0
2024-12-12 15:55:00,41.76,41.79,41.76,41.79,216019.0,40.3583,40.3873,40.3583,40.3873,216019.0
2024-12-13 09:30:00,41.68,41.7,41.68,41.68,149302.0,40.281,40.3004,40.281,40.281,149302.0
2024-12-13 09:35:00,41.68,41.7,41.67,41.67,44973.0,40.281,40.3004,40.2714,40.2714,44973.0
2024-12-13 09:40:00,41.66,41.67,41.65,41.65,24537.0,40.2617,40.2714,40.252,40.252,24537.0
2024-12-13 09:45:00,41.65,41.65,41.62,41.65,34265.0,40.252,40.252,40.223,40.252,34265.0
2024-12-13 09:50:00,41.65,41.69,41.63,41.69,19225.0,40.252,40.2907,40.2327,40.2907,19225.0
2024-12-13 09:55:00,41.69,41.7,41.67,41.69,26095.0,40.2907,40.3004,40.2714,40.2907,26095.0
2024-12-13 10:00:00,41.7,41.73,41.69,41.72,31022.0,40.3004,40.3294,40.2907,40.3197,31022.0
2024-12-13 10:05:00,41.72,41.77,41.71,41.73,64752.0,40.3197,40.368,40.31,40.3294,64752.0
2024-12-13 10:10:00,41.74,41.74,41.71,41.73,63264.0,40.339,40.339,40.31,40.3294,63264.0
2024-12-13 10:15:00,41.74,41.77,41.73,41.77,4775.0,40.339,40.368,40.3294,40.368,4775.0
2024-12-13 10:20:00,41.76,41.77,41.75,41.77,25529.0,40.3583,40.368,40.3487,40.368,25529.0
2024-12-13 10:25:00,41.76,41.78,41.75,41.76,33080.0,40.3583,40.3777,40.3487,40.3583,33080.0
2024-12-13 10:30:00,41.77,41.78,41.76,41.77,72391.0,40.368,40.3777,40.3583,40.368,72391.0
2024-12-13 10:35:00,41.77,41.79,41.76,41.79,18034.0,40.368,40.3873,40.3583,40.3873,18034.0
2024-12-13 10:40:00,41.78,41.87,41.78,41.86,148612.0,40.3777,40.4647,40.3777,40.455,148612.0
2024-12-13 10:45:00,41.86,41.86,41.82,41.83,34648.0,40.455,40.455,40.4163,40.426,34648.0
2024-12-13 10:50:00,41.83,41.88,41.82,41.86,72981.0,40.426,40.4743,40.4163,40.455,72981.0
2024-12-13 10:55:00,41.86,41.88,41.85,41.88,19854.0,40.455,40.4743,40.4453,40.4743,19854.0
2024-12-13 11:00:00,41.88,41.9,41.87,41.89,31307.0,40.4743,40.4936,40.4647,40.484,31307.0
2024-12-13 11:05:00,41.89,41.9,41.87,41.89,23764.0,40.484,40.4936,40.4647,40.484,23764.0
2024-12-13 11:10:00,41.88,41.91,41.85,41.9,67738.0,40.4743,40.5033,40.4453,40.4936,67738.0
2024-12-13 11:15:00,41.9,41.91,41.84,41.85,31635.0,40.4936,40.5033,40.4357,40.4453,31635.0
2024-12-13 11:20:00,41.85,41.87,41.84,41.86,20954.0,40.4453,40.4647,40.4357,40.455,20954.0
2024-12-13 11:25:00,41.85,41.88,41.84,41.86,13638.0,40.4453,40.4743,40.4357,40.455,13638.0
2024-12-13 11:30:00,41.86,41.87,41.8,41.8,78269.0,40.455,40.4647,40.397,40.397,78269.0
2024-12-13 11:35:00,41.8,41.86,41.8,41.86,43975.0,40.397,40.455,40.397,40.455,43975.0
2024-12-13 11:40:00,41.86,41.87,41.82,41.85,20437.0,40.455,40.4647,40.4163,40.4453,20437.0
2024-12-13 11:45:00,41.86,41.87,41.85,41.85,12564.0,40.455,40.4647,40.4453,40.4453,12564.0
2024-12-13 11:50:00,41.86,41.88,41.84,41.87,65255.0,40.455,40.4743,40.4357,40.4647,65255.0
2024-12-13 11:55:00,41.87,41.89,41.86,41.86,22480.0,40.4647,40.484,40.455,40.455,22480.0
2024-12-13 12:00:00,41.86,41.87,41.85,41.86,9758.0,40.455,40.4647,40.4453,40.455,9758.0
2024-12-13 12:05:00,41.86,41.88,41.85,41.87,13939.0,40.455,40.4743,40.4453,40.4647,13939.0
2024-12-13 12:10:00,41.85,41.86,41.84,41.86,1240.0,40.4453,40.455,40.4357,40.455,1240.0
2024-12-13 12:15:00,41.89,41.89,41.87,41.87,11940.0,40.484,40.484,40.4647,40.4647,11940.0
2024-12-13 12:20:00,41.86,41.9,41.86,41.88,21433.0,40.455,40.4936,40.455,40.4743,21433.0
2024-12-13 12:25:00,41.89,41.91,41.89,41.9,4486.0,40.484,40.5033,40.484,40.4936,4486.0
2024-12-13 12:30:00,41.9,41.91,41.89,41.9,7537.0,40.4936,40.5033,40.484,40.4936,7537.0
2024-12-13 12:35:00,41.91,41.92,41.9,41.91,10528.0,40.5033,40.513,40.4936,40.5033,10528.0
2024-12-13 12:40:00,41.91,41.92,41.89,41.91,24279.0,40.5033,40.513,40.484,40.5033,24279.0
2024-12-13 12:45:00,41.91,41.92,41.9,41.92,5423.0,40.5033,40.513,40.4936,40.513,5423.0
2024-12-13 12:50:00,41.91,41.92,41.87,41.88,9400.0,40.5033,40.513,40.4647,40.4743,9400.0
2024-12-13 12:55:00,41.89,41.93,41.88,41.92,17403.0,40.484,40.5226,40.4743,40.513,17403.0
2024-12-13 13:00:00,41.92,41.93,41.88,41.89,21555.0,40.513,40.5226,40.4743,40.484,21555.0
2024-12-13 13:05:00,41.9,41.92,41.89,41.9,21196.0,40.4936,40.513,40.484,40.4936,21196.0
2024-12-13 13:10:00,41.89,41.9,41.89,41.89,9163.0,40.484,40.4936,40.484,40.484,9163.0
2024-12-13 13:15:00,41.89,41.9,41.87,41.87,7257.0,40.484,40.4936,40.4647,40.4647,7257.0
2024-12-13 13:20:00,41.88,41.89,41.87,41.88,3785.0,40.4743,40.484,40.4647,40.4743,3785.0
2024-12-13 13:25:00,41.88,41.88,41.84,41.84,104428.0,40.4743,40.4743,40.4357,40.4357,104428.0
2024-12-13 13:30:00,41.84,41.87,41.84,41.85,9157.0,40.4357,40.4647,40.4357,40.4453,9157.0
2024-12-13 13:35:00,41.85,41.85,41.83,41.84,24993.0,40.4453,40.4453,40.426,40.4357,24993.0
2024-12-13 13:40:00,41.84,41.85,41.83,41.84,12200.0,40.4357,40.4453,40.426,40.4357,12200.0
2024-12-13 13:45:00,41.83,41.85,41.81,41.82,28215.0,40.426,40.4453,40.4067,40.4163,28215.0
2024-12-13 13:50:00,41.83,41.85,41.82,41.84,11158.0,40.426,40.4453,40.4163,40.4357,11158.0
2024-12-13 13:55:00,41.84,41.84,41.83,41.84,2490.0,40.4357,40.4357,40.426,40.4357,2490.0
2024-12-13 14:00:00,41.84,41.85,41.84,41.84,7476.0,40.4357,40.4453,40.4357,40.4357,7476.0
2024-12-13 14:05:00,41.84,41.85,41.82,41.82,5717.0,40.4357,40.4453,40.4163,40.4163,5717.0
2024-12-13 14:10:00,41.81,41.83,41.8,41.82,19755.0,40.4067,40.426,40.397,40.4163,19755.0
2024-12-13 14:15:00,41.83,41.83,41.82,41.82,13050.0,40.426,40.426,40.4163,40.4163,13050.0
2024-12-13 14:20:00,41.82,41.83,41.81,41.82,5866.0,40.4163,40.426,40.4067,40.4163,5866.0
2024-12-13 14:25:00,41.81,41.83,41.81,41.82,1150.0,40.4067,40.426,40.4067,40.4163,1150.0
2024-12-13 14:30:00,41.81,41.82,41.8,41.81,12018.0,40.4067,40.4163,40.397,40.4067,12018.0
2024-12-13 14:35:00,41.81,41.82,41.8,41.81,9683.0,40.4067,40.4163,40.397,40.4067,9683.0
2024-12-13 14:40:00,41.81,41.82,41.8,41.81,4944.0,40.4067,40.4163,40.397,40.4067,4944.0
2024-12-13 14:45:00,41.81,41.83,41.8,41.82,22404.0,40.4067,40.426,40.397,40.4163,22404.0
2024-12-13 14:50:00,41.82,41.82,41.81,41.82,5931.0,40.4163,40.4163,40.4067,40.4163,5931.0
2024-12-13 14:55:00,41.82,41.84,41.82,41.82,13692.0,40.4163,40.4357,40.4163,40.4163,13692.0
2024-12-13 15:00:00,41.82,41.83,41.81,41.81,45220.0,40.4163,40.426,40.4067,40.4067,45220.0
2024-12-13 15:05:00,41.81,41.83,41.81,41.82,12267.0,40.4067,40.426,40.4067,40.4163,12267.0
2024-12-13 15:10:00,41.82,41.83,41.82,41.82,13892.0,40.4163,40.426,40.4163,40.4163,13892.0
2024-12-13 15:15:00,41.82,41.85,41.82,41.84,7750.0,40.4163,40.4453,40.4163,40.4357,7750.0
2024-12-13 15:20:00,41.84,41.86,41.83,41.84,18273.0,40.4357,40.455,40.426,40.4357,18273.0
2024-12-13 15:25:00,41.84,41.84,41.82,41.83,8509.0,40.4357,40.4357,40.4163,40.426,8509.0
2024-12-13 15:30:00,41.83,41.83,41.81,41.81,15677.0,40.426,40.426,40.4067,40.4067,15677.0
2024-12-13 15:35:00,41.81,41.82,41.79,41.8,11800.0,40.4067,40.4163,40.3873,40.397,11800.0
2024-12-13 15:40:00,41.8,41.81,41.8,41.81,14520.0,40.397,40.4067,40.397,40.4067,14520.0
2024-12-13 15:45:00,41.81,41.82,41.79,41.8,105661.0,40.4067,40.4163,40.3873,40.397,105661.0
2024-12-13 15:50:00,41.8,41.83,41.8,41.82,42956.0,40.397,40.426,40.397,40.4163,42956.0
2024-12-13 15:55:00,41.83,41.84,41.81,41.83,132271.0,40.426,40.4357,40.4067,40.426,132271.0
2024-12-16 09:30:00,41.71,41.73,41.69,41.72,108834.0,40.31,40.3294,40.2907,40.3197,108834.0
2024-12-16 09:35:00,41.72,41.74,41.71,41.71,42791.0,40.3197,40.339,40.31,40.31,42791.0
2024-12-16 09:40:00,41.71,41.73,41.7,41.73,20303.0,40.31,40.3294,40.3004,40.3294,20303.0
2024-12-16 09:45:00,41.73,41.74,41.71,41.72,45158.0,40.3294,40.339,40.31,40.3197,45158.0
2024-12-16 09:50:00,41.71,41.73,41.69,41.69,14946.0,40.31,40.3294,40.2907,40.2907,14946.0
2024-12-16 09:55:00,41.69,41.72,41.69,41.7,10566.0,40.2907,40.3197,40.2907,40.3004,10566.0
2024-12-16 10:00:00,41.69,41.69,41.67,41.67,4756.0,40.2907,40.2907,40.2714,40.2714,4756.0
2024-12-16 10:05:00,41.67,41.7,41.67,41.69,29185.0,40.2714,40.3004,40.2714,40.2907,29185.0
2024-12-16 10:10:00,41.69,41.72,41.69,41.71,41058.0,40.2907,40.3197,40.2907,40.31,41058.0
2024-12-16 10:15:00,41.71,41.73,41.71,41.73,21220.0,40.31,40.3294,40.31,40.3294,21220.0
2024-12-16 10:20:00,41.73,41.77,41.72,41.73,22520.0,40.3294,40.368,40.3197,40.3294,22520.0
2024-12-16 10:25:00,41.72,41.73,41.68,41.69,28753.0,40.3197,40.3294,40.281,40.2907,28753.0
2024-12-16 10:30:00,41.69,41.69,41.65,41.66,15099.0,40.2907,40.2907,40.252,40.2617,15099.0
2024-12-16 10:35:00,41.64,41.66,41.64,41.65,8458.0,40.2424,40.2617,40.2424,40.252,8458.0
2024-12-16 10:40:00,41.66,41.66,41.65,41.66,14290.0,40.2617,40.2617,40.252,40.2617,14290.0
2024-12-16 10:45:00,41.66,41.67,41.65,41.66,8549.0,40.2617,40.2714,40.252,40.2617,8549.0
2024-12-16 10:50:00,41.66,41.67,41.66,41.66,4054.0,40.2617,40.2714,40.2617,40.2617,4054.0
2024-12-16 10:55:00,41.66,41.67,41.64,41.66,41627.0,40.2617,40.2714,40.2424,40.2617,41627.0
2024-12-16 11:00:00,41.66,41.68,41.65,41.65,7106.0,40.2617,40.281,40.252,40.252,7106.0
2024-12-16 11:05:00,41.65,41.66,41.65,41.66,362856.0,40.252,40.2617,40.252,40.2617,362856.0
2024-12-16 11:10:00,41.65,41.66,41.64,41.65,13765.0,40.252,40.2617,40.2424,40.252,13765.0
2024-12-16 11:15:00,41.66,41.68,41.65,41.66,33101.0,40.2617,40.281,40.252,40.2617,33101.0
2024-12-16 11:20:00,41.66,41.67,41.65,41.66,13270.0,40.2617,40.2714,40.252,40.2617,13270.0
2024-12-16 11:25:00,41.66,41.67,41.65,41.66,4487.0,40.2617,40.2714,40.252,40.2617,4487.0
2024-12-16 11:30:00,41.67,41.69,41.66,41.67,27901.0,40.2714,40.2907,40.2617,40.2714,27901.0
2024-12-16 11:35:00,41.68,41.68,41.66,41.67,13982.0,40.281,40.281,40.2617,40.2714,13982.0
2024-12-16 11:40:00,41.67,41.69,41.66,41.68,21786.0,40.2714,40.2907,40.2617,40.281,21786.0
2024-12-16 11:45:00,41.68,41.69,41.67,41.67,138450.0,40.281,40.2907,40.2714,40.2714,138450.0
2024-12-16 11:50:00,41.66,41.67,41.65,41.65,25815.0,40.2617,40.2714,40.252,40.252,25815.0
2024-12-16 11:55:00,41.65,41.66,41.64,41.65,22378.0,40.252,40.2617,40.2424,40.252,22378.0
2024-12-16 12:00:00,41.65,41.67,41.64,41.66,12036.0,40.252,40.2714,40.2424,40.2617,12036.0
2024-12-16 12:05:00,41.67,41.68,41.66,41.66,42929.0,40.2714,40.281,40.2617,40.2617,42929.0
2024-12-16 12:10:00,41.66,41.66,41.65,41.66,5120.0,40.2617,40.2617,40.252,40.2617,5120.0
2024-12-16 12:15:00,41.65,41.65,41.64,41.65,4614.0,40.252,40.252,40.2424,40.252,4614.0
2024-12-16 12:20:00,41.65,41.66,41.64,41.65,7375.0,40.252,40.2617,40.2424,40.252,7375.0
2024-12-16 12:25:00,41.65,41.65,41.64,41.65,7200.0,40.252,40.252,40.2424,40.252,7200.0
2024-12-16 12:30:00,41.65,41.65,41.64,41.64,1520.0,40.252,40.252,40.2424,40.2424,1520.0
2024-12-16 12:35:00,41.65,41.65,41.64,41.64,10970.0,40.252,40.252,40.2424,40.2424,10970.0
2024-12-16 12:40:00,41.63,41.64,41.62,41.63,7428.0,40.2327,40.2424,40.223,40.2327,7428.0
2024-12-16 12:45:00,41.63,41.64,41.63,41.63,15052.0,40.2327,40.2424,40.2327,40.2327,15052.0
2024-12-16 12:50:00,41.64,41.66,41.63,41.64,26529.0,40.2424,40.2617,40.2327,40.2424,26529.0
2024-12-16 12:55:00,41.64,41.65,41.62,41.63,20106.0,40.2424,40.252,40.223,40.2327,20106.0
2024-12-16 13:00:00,41.63,41.64,41.62,41.63,20954.0,40.2327,40.2424,40.223,40.2327,20954.0
2024-12-16 13:05:00,41.63,41.63,41.61,41.62,8158.0,40.2327,40.2327,40.2134,40.223,8158.0
2024-12-16 13:10:00,41.62,41.63,41.61,41.63,6500.0,40.223,40.2327,40.2134,40.2327,6500.0
2024-12-16 13:15:00,41.62,41.63,41.62,41.62,13887.0,40.223,40.2327,40.223,40.223,13887.0
2024-12-16 13:20:00,41.61,41.62,41.59,41.59,50834.0,40.2134,40.223,40.1941,40.1941,50834.0
2024-12-16 13:25:00,41.59,41.6,41.59,41.6,3600.0,40.1941,40.2037,40.1941,40.2037,3600.0
2024-12-16 13:30:00,41.6,41.61,41.59,41.61,8348.0,40.2037,40.2134,40.1941,40.2134,8348.0
2024-12-16 13:35:00,41.61,41.62,41.6,41.61,18587.0,40.2134,40.223,40.2037,40.2134,18587.0
2024-12-16 13:40:00,41.62,41.62,41.6,41.6,15532.0,40.223,40.223,40.2037,40.2037,15532.0
2024-12-16 13:45:00,41.61,41.61,41.6,41.61,600.0,40.2134,40.2134,40.2037,40.2134,600.0
2024-12-16 13:50:00,41.6,41.61,41.59,41.61,20836.0,40.2037,40.2134,40.1941,40.2134,20836.0
2024-12-16 13:55:00,41.6,41.61,41.59,41.6,17202.0,40.2037,40.2134,40.1941,40.2037,17202.0
2024-12-16 14:00:00,41.6,41.62,41.59,41.62,24893.0,40.2037,40.223,40.1941,40.223,24893.0
2024-12-16 14:05:00,41.61,41.61,41.61,41.61,1381.0,40.2134,40.2134,40.2134,40.2134,1381.0
2024-12-16 14:10:00,41.62,41.62,41.6,41.61,16152.0,40.223,40.223,40.2037,40.2134,16152.0
2024-12-16 14:15:00,41.61,41.61,41.59,41.61,17853.0,40.2134,40.2134,40.1941,40.2134,17853.0
2024-12-16 14:20:00,41.61,41.62,41.6,41.61,35069.0,40.2134,40.223,40.2037,40.2134,35069.0
2024-12-16 14:25:00,41.61,41.62,41.61,41.62,8436.0,40.2134,40.223,40.2134,40.223,8436.0
2024-12-16 14:30:00,41.62,41.63,41.61,41.62,10875.0,40.223,40.2327,40.2134,40.223,10875.0
2024-12-16 14:35:00,41.62,41.63,41.6,41.6,18897.0,40.223,40.2327,40.2037,40.2037,18897.0
2024-12-16 14:40:00,41.61,41.62,41.6,41.61,8995.0,40.2134,40.223,40.2037,40.2134,8995.0
2024-12-16 14:45:00,41.62,41.62,41.61,41.62,800.0,40.223,40.223,40.2134,40.223,800.0
2024-12-16 14:50:00,41.62,41.62,41.6,41.6,8266.0,40.223,40.223,40.2037,40.2037,8266.0
2024-12-16 14:55:00,41.61,41.61,41.6,41.61,5323.0,40.2134,40.2134,40.2037,40.2134,5323.0
2024-12-16 15:00:00,41.61,41.62,41.6,41.62,19704.0,40.2134,40.223,40.2037,40.223,19704.0
2024-12-16 15:05:00,41.61,41.61,41.59,41.59,24432.0,40.2134,40.2134,40.1941,40.1941,24432.0
2024-12-16 15:10:00,41.59,41.6,41.59,41.6,4815.0,40.1941,40.2037,40.1941,40.2037,4815.0
2024-12-16 15:15:00,41.59,41.61,41.59,41.61,8786.0,40.1941,40.2134,40.1941,40.2134,8786.0
2024-12-16 15:20:00,41.6,41.62,41.6,41.61,12392.0,40.2037,40.223,40.2037,40.2134,12392.0
2024-12-16 15:25:00,41.62,41.62,41.59,41.6,33701.0,40.223,40.223,40.1941,40.2037,33701.0
2024-12-16 15:30:00,41.61,41.62,41.61,41.62,21139.0,40.2134,40.223,40.2134,40.223,21139.0
2024-12-16 15:35:00,41.62,41.63,41.62,41.62,12712.0,40.223,40.2327,40.223,40.223,12712.0
2024-12-16 15:40:00,41.63,41.65,41.62,41.64,16253.0,40.2327,40.252,40.223,40.2424,16253.0
2024-12-16 15:45:00,41.65,41.68,41.64,41.66,54065.0,40.252,40.281,40.2424,40.2617,54065.0
2024-12-16 15:50:00,41.67,41.7,41.67,41.69,17566.0,40.2714,40.3004,40.2714,40.2907,17566.0
2024-12-16 15:55:00,41.69,41.7,41.65,41.66,100779.0,40.2907,40.3004,40.252,40.2617,100779.0
2024-12-17 09:30:00,41.85,41.89,41.84,41.85,653878.0,40.4453,40.484,40.4357,40.4453,653878.0
2024-12-17 09:35:00,41.85,41.88,41.84,41.86,110520.0,40.4453,40.4743,40.4357,40.455,110520.0
2024-12-17 09:40:00,41.87,41.87,41.82,41.82,13425.0,40.4647,40.4647,40.4163,40.4163,13425.0
2024-12-17 09:45:00,41.83,41.84,41.81,41.82,36254.0,40.426,40.4357,40.4067,40.4163,36254.0
2024-12-17 09:50:00,41.81,41.83,41.81,41.81,11994.0,40.4067,40.426,40.4067,40.4067,11994.0
2024-12-17 09:55:00,41.8,41.83,41.8,41.82,19973.0,40.397,40.426,40.397,40.4163,19973.0
2024-12-17 10:00:00,41.84,41.88,41.83,41.87,34932.0,40.4357,40.4743,40.426,40.4647,34932.0
2024-12-17 10:05:00,41.87,41.88,41.84,41.87,41261.0,40.4647,40.4743,40.4357,40.4647,41261.0
2024-12-17 10:10:00,41.87,41.91,41.87,41.9,36918.0,40.4647,40.5033,40.4647,40.4936,36918.0
2024-12-17 10:15:00,41.91,41.91,41.87,41.9,21421.0,40.5033,40.5033,40.4647,40.4936,21421.0
2024-12-17 10:20:00,41.91,41.92,41.89,41.9,19540.0,40.5033,40.513,40.484,40.4936,19540.0
2024-12-17 10:25:00,41.91,41.92,41.9,41.92,8771.0,40.5033,40.513,40.4936,40.513,8771.0
2024-12-17 10:30:00,41.91,41.92,41.9,41.91,21763.0,40.5033,40.513,40.4936,40.5033,21763.0
2024-12-17 10:35:00,41.91,41.92,41.88,41.89,11622.0,40.5033,40.513,40.4743,40.484,11622.0
2024-12-17 10:40:00,41.89,41.91,41.88,41.89,13518.0,40.484,40.5033,40.4743,40.484,13518.0
2024-12-17 10:45:00,41.88,41.89,41.87,41.88,56300.0,40.4743,40.484,40.4647,40.4743,56300.0
2024-12-17 10:50:00,41.88,41.88,41.87,41.88,17253.0,40.4743,40.4743,40.4647,40.4743,17253.0
2024-12-17 10:55:00,41.88,41.89,41.86,41.87,59903.0,40.4743,40.484,40.455,40.4647,59903.0
2024-12-17 11:00:00,41.86,41.87,41.84,41.85,15863.0,40.455,40.4647,40.4357,40.4453,15863.0
2024-12-17 11:05:00,41.85,41.86,41.78,41.79,314883.0,40.4453,40.455,40.3777,40.3873,314883.0
2024-12-17 11:10:00,41.79,41.8,41.78,41.79,14833.0,40.3873,40.397,40.3777,40.3873,14833.0
2024-12-17 11:15:00,41.81,41.83,41.8,41.82,13355.0,40.4067,40.426,40.397,40.4163,13355.0
2024-12-17 11:20:00,41.82,41.85,41.81,41.84,1505.0,40.4163,40.4453,40.4067,40.4357,1505.0
2024-12-17 11:25:00,41.83,41.84,41.82,41.82,4299.0,40.426,40.4357,40.4163,40.4163,4299.0
2024-12-17 11:30:00,41.83,41.83,41.79,41.8,5100.0,40.426,40.426,40.3873,40.397,5100.0
2024-12-17 11:35:00,41.8,41.8,41.78,41.78,3120.0,40.397,40.397,40.3777,40.3777,3120.0
2024-12-17 11:40:00,41.79,41.79,41.78,41.79,1746.0,40.3873,40.3873,40.3777,40.3873,1746.0
2024-12-17 11:45:00,41.79,41.8,41.78,41.78,6416.0,40.3873,40.397,40.3777,40.3777,6416.0
2024-12-17 11:50:00,41.78,41.81,41.77,41.81,25694.0,40.3777,40.4067,40.368,40.4067,25694.0
2024-12-17 11:55:00,41.8,41.81,41.79,41.8,24171.0,40.397,40.4067,40.3873,40.397,24171.0
2024-12-17 12:00:00,41.81,41.83,41.81,41.82,5936.0,40.4067,40.426,40.4067,40.4163,5936.0
2024-12-17 12:05:00,41.83,41.83,41.81,41.81,14014.0,40.426,40.426,40.4067,40.4067,14014.0
2024-12-17 12:10:00,41.82,41.83,41.81,41.83,3257.0,40.4163,40.426,40.4067,40.426,3257.0
2024-12-17 12:15:00,41.82,41.83,41.81,41.83,301564.0,40.4163,40.426,40.4067,40.426,301564.0
2024-12-17 12:20:00,41.83,41.83,41.82,41.83,16660.0,40.426,40.426,40.4163,40.426,16660.0
2024-12-17 12:25:00,41.83,41.84,41.82,41.83,6602.0,40.426,40.4357,40.4163,40.426,6602.0
2024-12-17 12:30:00,41.82,41.83,41.81,41.82,10086.0,40.4163,40.426,40.4067,40.4163,10086.0
2024-12-17 12:35:00,41.81,41.82,41.8,41.8,2771.0,40.4067,40.4163,40.397,40.397,2771.0
2024-12-17 12:40:00,41.8,41.8,41.79,41.79,13912.0,40.397,40.397,40.3873,40.3873,13912.0
2024-12-17 12:45:00,41.8,41.81,41.79,41.8,10963.0,40.397,40.4067,40.3873,40.397,10963.0
2024-12-17 12:50:00,41.8,41.81,41.8,41.8,7117.0,40.397,40.4067,40.397,40.397,7117.0
2024-12-17 12:55:00,41.8,41.81,41.79,41.8,14319.0,40.397,40.4067,40.3873,40.397,14319.0
2024-12-17 13:00:00,41.81,41.82,41.81,41.81,7219.0,40.4067,40.4163,40.4067,40.4067,7219.0
2024-12-17 13:05:00,41.82,41.83,41.81,41.82,51754.0,40.4163,40.426,40.4067,40.4163,51754.0
2024-12-17 13:10:00,41.82,41.83,41.81,41.83,14284.0,40.4163,40.426,40.4067,40.426,14284.0
2024-12-17 13:15:00,41.82,41.84,41.82,41.84,3700.0,40.4163,40.4357,40.4163,40.4357,3700.0
2024-12-17 13:20:00,41.85,41.86,41.83,41.83,18553.0,40.4453,40.455,40.426,40.426,18553.0
2024-12-17 13:25:00,41.84,41.85,41.84,41.84,706.0,40.4357,40.4453,40.4357,40.4357,706.0
2024-12-17 13:30:00,41.84,41.85,41.83,41.84,4383.0,40.4357,40.4453,40.426,40.4357,4383.0
2024-12-17 13:35:00,41.83,41.85,41.83,41.85,31532.0,40.426,40.4453,40.426,40.4453,31532.0
2024-12-17 13:40:00,41.84,41.84,41.84,41.84,2070.0,40.4357,40.4357,40.4357,40.4357,2070.0
2024-12-17 13:45:00,41.83,41.85,41.83,41.85,18256.0,40.426,40.4453,40.426,40.4453,18256.0
2024-12-17 13:50:00,41.85,41.86,41.83,41.84,9557.0,40.4453,40.455,40.426,40.4357,9557.0
2024-12-17 13:55:00,41.84,41.85,41.83,41.84,6200.0,40.4357,40.4453,40.426,40.4357,6200.0
2024-12-17 14:00:00,41.84,41.85,41.84,41.85,19529.0,40.4357,40.4453,40.4357,40.4453,19529.0
2024-12-17 14:05:00,41.86,41.87,41.85,41.86,50114.0,40.455,40.4647,40.4453,40.455,50114.0
2024-12-17 14:10:00,41.86,41.86,41.85,41.86,1900.0,40.455,40.455,40.4453,40.455,1900.0
2024-12-17 14:15:00,41.86,41.87,41.85,41.87,11116.0,40.455,40.4647,40.4453,40.4647,11116.0
2024-12-17 14:20:00,41.87,41.88,41.86,41.88,13174.0,40.4647,40.4743,40.455,40.4743,13174.0
2024-12-17 14:25:00,41.89,41.89,41.87,41.88,10830.0,40.484,40.484,40.4647,40.4743,10830.0
2024-12-17 14:30:00,41.88,41.9,41.88,41.89,12360.0,40.4743,40.4936,40.4743,40.484,12360.0
2024-12-17 14:35:00,41.9,41.9,41.9,41.9,1023.0,40.4936,40.4936,40.4936,40.4936,1023.0
2024-12-17 14:40:00,41.9,41.91,41.88,41.88,21042.0,40.4936,40.5033,40.4743,40.4743,21042.0
2024-12-17 14:45:00,41.89,41.9,41.89,41.9,7009.0,40.484,40.4936,40.484,40.4936,7009.0
2024-12-17 14:50:00,41.9,41.91,41.89,41.9,11025.0,40.4936,40.5033,40.484,40.4936,11025.0
2024-12-17 14:55:00,41.9,41.91,41.89,41.9,78937.0,40.4936,40.5033,40.484,40.4936,78937.0
2024-12-17 15:00:00,41.9,41.91,41.89,41.91,10534.0,40.4936,40.5033,40.484,40.5033,10534.0
2024-12-17 15:05:00,41.9,41.92,41.9,41.9,15960.0,40.4936,40.513,40.4936,40.4936,15960.0
2024-12-17 15:10:00,41.91,41.91,41.89,41.91,19671.0,40.5033,40.5033,40.484,40.5033,19671.0
2024-12-17 15:15:00,41.9,41.92,41.9,41.91,3038.0,40.4936,40.513,40.4936,40.5033,3038.0
2024-12-17 15:20:00,41.92,41.94,41.92,41.94,79227.0,40.513,40.5323,40.513,40.5323,79227.0
2024-12-17 15:25:00,41.94,41.94,41.92,41.92,23710.0,40.5323,40.5323,40.513,40.513,23710.0
2024-12-17 15:30:00,41.92,41.93,41.9,41.91,13814.0,40.513,40.5226,40.4936,40.5033,13814.0
2024-12-17 15:35:00,41.91,41.92,41.89,41.89,21955.0,40.5033,40.513,40.484,40.484,21955.0
2024-12-17 15:40:00,41.88,41.88,41.86,41.86,100283.0,40.4743,40.4743,40.455,40.455,100283.0
2024-12-17 15:45:00,41.85,41.88,41.84,41.87,29518.0,40.4453,40.4743,40.4357,40.4647,29518.0
2024-12-17 15:50:00,41.86,41.87,41.82,41.82,6487.0,40.455,40.4647,40.4163,40.4163,6487.0
2024-12-17 15:55:00,41.82,41.85,41.8,41.85,155485.0,40.4163,40.4453,40.397,40.4453,155485.0
2024-12-18 09:30:00,41.88,41.89,41.86,41.89,65510.0,40.4743,40.484,40.455,40.484,65510.0
2024-12-18 09:35:00,41.89,41.9,41.88,41.9,6815.0,40.484,40.4936,40.4743,40.4936,6815.0
2024-12-18 09:40:00,41.89,41.9,41.88,41.89,14650.0,40.484,40.4936,40.4743,40.484,14650.0
2024-12-18 09:45:00,41.89,41.89,41.86,41.87,6521.0,40.484,40.484,40.455,40.4647,6521.0
2024-12-18 09:50:00,41.87,41.88,41.83,41.84,4863.0,40.4647,40.4743,40.426,40.4357,4863.0
2024-12-18 09:55:00,41.83,41.85,41.82,41.83,33213.0,40.426,40.4453,40.4163,40.426,33213.0
2024-12-18 10:00:00,41.83,41.83,41.8,41.8,25976.0,40.426,40.426,40.397,40.397,25976.0
2024-12-18 10:05:00,41.81,41.82,41.79,41.81,23193.0,40.4067,40.4163,40.3873,40.4067,23193.0
2024-12-18 10:10:00,41.82,41.82,41.8,41.8,9738.0,40.4163,40.4163,40.397,40.397,9738.0
2024-12-18 10:15:00,41.8,41.81,41.79,41.79,45173.0,40.397,40.4067,40.3873,40.3873,45173.0
2024-12-18 10:20:00,41.8,41.8,41.77,41.78,32592.0,40.397,40.397,40.368,40.3777,32592.0
2024-12-18 10:25:00,41.79,41.8,41.77,41.77,13265.0,40.3873,40.397,40.368,40.368,13265.0
2024-12-18 10:30:00,41.78,41.78,41.74,41.76,51250.0,40.3777,40.3777,40.339,40.3583,51250.0
2024-12-18 10:35:00,41.76,41.76,41.73,41.73,15887.0,40.3583,40.3583,40.3294,40.3294,15887.0
2024-12-18 10:40:00,41.74,41.74,41.73,41.73,10740.0,40.339,40.339,40.3294,40.3294,10740.0
2024-12-18 10:45:00,41.72,41.73,41.72,41.72,4077.0,40.3197,40.3294,40.3197,40.3197,4077.0
2024-12-18 10:50:00,41.71,41.73,41.7,41.73,10669.0,40.31,40.3294,40.3004,40.3294,10669.0
2024-12-18 10:55:00,41.73,41.73,41.71,41.73,12309.0,40.3294,40.3294,40.31,40.3294,12309.0
2024-12-18 11:00:00,41.72,41.73,41.71,41.72,15774.0,40.3197,40.3294,40.31,40.3197,15774.0
2024-12-18 11:05:00,41.73,41.74,41.72,41.74,10857.0,40.3294,40.339,40.3197,40.339,10857.0
2024-12-18 11:10:00,41.74,41.77,41.74,41.77,20029.0,40.339,40.368,40.339,40.368,20029.0
2024-12-18 11:15:00,41.78,41.82,41.78,41.81,22050.0,40.3777,40.4163,40.3777,40.4067,22050.0
2024-12-18 11:20:00,41.82,41.82,41.8,41.81,42363.0,40.4163,40.4163,40.397,40.4067,42363.0
2024-12-18 11:25:00,41.81,41.82,41.76,41.76,18821.0,40.4067,40.4163,40.3583,40.3583,18821.0
2024-12-18 11:30:00,41.76,41.78,41.75,41.77,13241.0,40.3583,40.3777,40.3487,40.368,13241.0
2024-12-18 11:35:00,41.76,41.76,41.74,41.74,1437.0,40.3583,40.3583,40.339,40.339,1437.0
2024-12-18 11:40:00,41.75,41.76,41.74,41.75,5418.0,40.3487,40.3583,40.339,40.3487,5418.0
2024-12-18 11:45:00,41.74,41.75,41.73,41.74,22730.0,40.339,40.3487,40.3294,40.339,22730.0
2024-12-18 11:50:00,41.74,41.74,41.72,41.73,2283.0,40.339,40.339,40.3197,40.3294,2283.0
2024-12-18 11:55:00,41.73,41.75,41.72,41.75,11862.0,40.3294,40.3487,40.3197,40.3487,11862.0
2024-12-18 12:00:00,41.76,41.77,41.74,41.75,19565.0,40.3583,40.368,40.339,40.3487,19565.0
2024-12-18 12:05:00,41.75,41.77,41.75,41.77,4250.0,40.3487,40.368,40.3487,40.368,4250.0
2024-12-18 12:10:00,41.77,41.77,41.76,41.77,200.0,40.368,40.368,40.3583,40.368,200.0
2024-12-18 12:15:00,41.76,41.77,41.72,41.72,25828.0,40.3583,40.368,40.3197,40.3197,25828.0
2024-12-18 12:20:00,41.71,41.72,41.71,41.71,2650.0,40.31,40.3197,40.31,40.31,2650.0
2024-12-18 12:25:00,41.72,41.76,41.71,41.76,9262.0,40.3197,40.3583,40.31,40.3583,9262.0
2024-12-18 12:30:00,41.75,41.78,41.75,41.76,53138.0,40.3487,40.3777,40.3487,40.3583,53138.0
2024-12-18 12:35:00,41.75,41.77,41.74,41.77,3708.0,40.3487,40.368,40.339,40.368,3708.0
2024-12-18 12:40:00,41.77,41.79,41.76,41.77,11652.0,40.368,40.3873,40.3583,40.368,11652.0
2024-12-18 12:45:00,41.77,41.78,41.76,41.77,2900.0,40.368,40.3777,40.3583,40.368,2900.0
2024-12-18 12:50:00,41.77,41.78,41.76,41.77,14233.0,40.368,40.3777,40.3583,40.368,14233.0
2024-12-18 12:55:00,41.76,41.77,41.75,41.76,4477.0,40.3583,40.368,40.3487,40.3583,4477.0
2024-12-18 13:00:00,41.76,41.78,41.76,41.77,6406.0,40.3583,40.3777,40.3583,40.368,6406.0
2024-12-18 13:05:00,41.78,41.79,41.77,41.77,57993.0,40.3777,40.3873,40.368,40.368,57993.0
2024-12-18 13:10:00,41.77,41.79,41.76,41.77,10822.0,40.368,40.3873,40.3583,40.368,10822.0
2024-12-18 13:15:00,41.78,41.78,41.77,41.77,2296.0,40.3777,40.3777,40.368,40.368,2296.0
2024-12-18 13:20:00,41.77,41.78,41.76,41.76,2882.0,40.368,40.3777,40.3583,40.3583,2882.0
2024-12-18 13:25:00,41.77,41.79,41.76,41.79,5222.0,40.368,40.3873,40.3583,40.3873,5222.0
2024-12-18 13:30:00,41.78,41.79,41.75,41.76,19151.0,40.3777,40.3873,40.3487,40.3583,19151.0
2024-12-18 13:35:00,41.76,41.77,41.75,41.77,4632.0,40.3583,40.368,40.3487,40.368,4632.0
2024-12-18 13:40:00,41.77,41.79,41.77,41.78,19944.0,40.368,40.3873,40.368,40.3777,19944.0
2024-12-18 13:45:00,41.79,41.79,41.76,41.77,1700.0,40.3873,40.3873,40.3583,40.368,1700.0
2024-12-18 13:50:00,41.77,41.78,41.76,41.77,1985.0,40.368,40.3777,40.3583,40.368,1985.0
2024-12-18 13:55:00,41.76,41.77,41.75,41.77,8679.0,40.3583,40.368,40.3487,40.368,8679.0
2024-12-18 14:00:00,41.77,41.9,41.77,41.89,337349.0,40.368,40.4936,40.368,40.484,337349.0
2024-12-18 14:05:00,41.9,42.08,41.89,42.07,240317.0,40.4936,40.6676,40.484,40.6579,240317.0
2024-12-18 14:10:00,42.05,42.1,42.05,42.07,147143.0,40.6386,40.6869,40.6386,40.6579,147143.0
2024-12-18 14:15:00,42.07,42.14,42.07,42.11,67470.0,40.6579,40.7256,40.6579,40.6966,67470.0
2024-12-18 14:20:00,42.1,42.11,42.04,42.07,33288.0,40.6869,40.6966,40.6289,40.6579,33288.0
2024-12-18 14:25:00,42.05,42.14,42.03,42.14,29876.0,40.6386,40.7256,40.6193,40.7256,29876.0
2024-12-18 14:30:00,42.14,42.19,42.06,42.1,180146.0,40.7256,40.7739,40.6483,40.6869,180146.0
2024-12-18 14:35:00,42.1,42.18,42.08,42.15,154937.0,40.6869,40.7642,40.6676,40.7353,154937.0
2024-12-18 14:40:00,42.16,42.19,42.11,42.17,57244.0,40.7449,40.7739,40.6966,40.7546,57244.0
2024-12-18 14:45:00,42.18,42.31,42.17,42.24,130741.0,40.7642,40.8899,40.7546,40.8222,130741.0
2024-12-18 14:50:00,42.23,42.32,42.22,42.31,99966.0,40.8126,40.8995,40.8029,40.8899,99966.0
2024-12-18 14:55:00,42.31,42.42,42.31,42.4,86591.0,40.8899,40.9962,40.8899,40.9769,86591.0
2024-12-18 15:00:00,42.4,42.49,42.36,42.49,81496.0,40.9769,41.0638,40.9382,41.0638,81496.0
2024-12-18 15:05:00,42.49,42.49,42.38,42.43,106362.0,41.0638,41.0638,40.9575,41.0059,106362.0
2024-12-18 15:10:00,42.44,42.52,42.43,42.49,111459.0,41.0155,41.0928,41.0059,41.0638,111459.0
2024-12-18 15:15:00,42.48,42.56,42.48,42.55,187058.0,41.0542,41.1315,41.0542,41.1218,187058.0
2024-12-18 15:20:00,42.53,42.54,42.44,42.51,184654.0,41.1025,41.1122,41.0155,41.0832,184654.0
2024-12-18 15:25:00,42.5,42.64,42.49,42.62,69587.0,41.0735,41.2088,41.0638,41.1895,69587.0
2024-12-18 15:30:00,42.62,42.68,42.57,42.67,148323.0,41.1895,41.2475,41.1412,41.2378,148323.0
2024-12-18 15:35:00,42.66,42.89,42.66,42.88,197071.0,41.2281,41.4504,41.2281,41.4408,197071.0
2024-12-18 15:40:00,42.89,43.08,42.89,43.06,704395.0,41.4504,41.634,41.4504,41.6147,704395.0
2024-12-18 15:45:00,43.06,43.1,42.84,42.88,427392.0,41.6147,41.6534,41.4021,41.4408,427392.0
2024-12-18 15:50:00,42.88,42.9,42.8,42.82,432944.0,41.4408,41.4601,41.3634,41.3828,432944.0
2024-12-18 15:55:00,42.83,43.13,42.83,43.1,690404.0,41.3924,41.6824,41.3924,41.6534,690404.0
2024-12-19 09:30:00,42.74,42.8,42.62,42.65,462169.0,41.3055,41.3634,41.1895,41.2185,462169.0
2024-12-19 09:35:00,42.64,42.78,42.62,42.71,201144.0,41.2088,41.3441,41.1895,41.2765,201144.0
2024-12-19 09:40:00,42.7,42.76,42.64,42.75,287028.0,41.2668,41.3248,41.2088,41.3151,287028.0
2024-12-19 09:45:00,42.75,42.78,42.69,42.77,215618.0,41.3151,41.3441,41.2571,41.3344,215618.0
2024-12-19 09:50:00,42.76,42.83,42.76,42.83,81482.0,41.3248,41.3924,41.3248,41.3924,81482.0
2024-12-19 09:55:00,42.84,42.85,42.78,42.78,82373.0,41.4021,41.4118,41.3441,41.3441,82373.0
2024-12-19 10:00:00,42.79,42.88,42.78,42.88,160142.0,41.3538,41.4408,41.3441,41.4408,160142.0
2024-12-19 10:05:00,42.88,42.94,42.87,42.88,249094.0,41.4408,41.4987,41.4311,41.4408,249094.0
2024-12-19 10:10:00,42.88,42.89,42.77,42.79,85428.0,41.4408,41.4504,41.3344,41.3538,85428.0
2024-12-19 10:15:00,42.79,42.83,42.79,42.8,63524.0,41.3538,41.3924,41.3538,41.3634,63524.0
2024-12-19 10:20:00,42.81,42.92,42.8,42.9,88017.0,41.3731,41.4794,41.3634,41.4601,88017.0
2024-12-19 10:25:00,42.9,42.94,42.84,42.93,57519.0,41.4601,41.4987,41.4021,41.4891,57519.0
2024-12-19 10:30:00,42.93,42.99,42.9,42.98,156240.0,41.4891,41.5471,41.4601,41.5374,156240.0
2024-12-19 10:35:00,42.97,43.0,42.89,42.94,122771.0,41.5277,41.5567,41.4504,41.4987,122771.0
2024-12-19 10:40:00,42.95,42.98,42.84,42.88,84751.0,41.5084,41.5374,41.4021,41.4408,84751.0
2024-12-19 10:45:00,42.87,42.92,42.84,42.85,82583.0,41.4311,41.4794,41.4021,41.4118,82583.0
2024-12-19 10:50:00,42.84,42.9,42.82,42.9,100035.0,41.4021,41.4601,41.3828,41.4601,100035.0
2024-12-19 10:55:00,42.88,42.94,42.84,42.85,39570.0,41.4408,41.4987,41.4021,41.4118,39570.0
2024-12-19 11:00:00,42.86,42.98,42.85,42.98,92647.0,41.4214,41.5374,41.4118,41.5374,92647.0
2024-12-19 11:05:00,42.98,43.0,42.95,42.98,37498.0,41.5374,41.5567,41.5084,41.5374,37498.0
2024-12-19 11:10:00,42.97,42.99,42.95,42.99,19012.0,41.5277,41.5471,41.5084,41.5471,19012.0
2024-12-19 11:15:00,42.97,42.97,42.91,42.92,47013.0,41.5277,41.5277,41.4697,41.4794,47013.0
2024-12-19 11:20:00,42.91,42.91,42.79,42.8,92845.0,41.4697,41.4697,41.3538,41.3634,92845.0
2024-12-19 11:25:00,42.8,42.8,42.77,42.78,31391.0,41.3634,41.3634,41.3344,41.3441,31391.0
2024-12-19 11:30:00,42.79,42.81,42.76,42.8,17907.0,41.3538,41.3731,41.3248,41.3634,17907.0
2024-12-19 11:35:00,42.81,42.85,42.73,42.76,32422.0,41.3731,41.4118,41.2958,41.3248,32422.0
2024-12-19 11:40:00,42.76,42.82,42.75,42.8,12011.0,41.3248,41.3828,41.3151,41.3634,12011.0
2024-12-19 11:45:00,42.8,42.82,42.76,42.79,16549.0,41.3634,41.3828,41.3248,41.3538,16549.0
2024-12-19 11:50:00,42.79,42.87,42.79,42.86,38017.0,41.3538,41.4311,41.3538,41.4214,38017.0
2024-12-19 11:55:00,42.86,42.87,42.8,42.85,13764.0,41.4214,41.4311,41.3634,41.4118,13764.0
2024-12-19 12:00:00,42.84,42.86,42.83,42.85,36689.0,41.4021,41.4214,41.3924,41.4118,36689.0
2024-12-19 12:05:00,42.84,42.88,42.83,42.86,9650.0,41.4021,41.4408,41.3924,41.4214,9650.0
2024-12-19 12:10:00,42.86,42.88,42.85,42.87,23018.0,41.4214,41.4408,41.4118,41.4311,23018.0
2024-12-19 12:15:00,42.87,42.9,42.86,42.9,21829.0,41.4311,41.4601,41.4214,41.4601,21829.0
2024-12-19 12:20:00,42.89,42.96,42.89,42.95,13984.0,41.4504,41.5181,41.4504,41.5084,13984.0
2024-12-19 12:25:00,42.95,43.0,42.94,42.98,6356.0,41.5084,41.5567,41.4987,41.5374,6356.0
2024-12-19 12:30:00,42.98,43.02,42.95,42.99,21898.0,41.5374,41.5761,41.5084,41.5471,21898.0
2024-12-19 12:35:00,42.99,43.0,42.94,42.94,33774.0,41.5471,41.5567,41.4987,41.4987,33774.0
2024-12-19 12:40:00,42.95,42.99,42.92,42.98,23479.0,41.5084,41.5471,41.4794,41.5374,23479.0
2024-12-19 12:45:00,42.97,42.98,42.94,42.98,27659.0,41.5277,41.5374,41.4987,41.5374,27659.0
2024-12-19 12:50:00,42.99,43.02,42.96,42.97,20338.0,41.5471,41.5761,41.5181,41.5277,20338.0
2024-12-19 12:55:00,42.97,42.97,42.9,42.91,48363.0,41.5277,41.5277,41.4601,41.4697,48363.0
2024-12-19 13:00:00,42.91,43.03,42.91,43.01,18116.0,41.4697,41.5857,41.4697,41.5664,18116.0
2024-12-19 13:05:00,43.02,43.03,42.93,42.94,17454.0,41.5761,41.5857,41.4891,41.4987,17454.0
2024-12-19 13:10:00,42.94,42.94,42.91,42.92,21711.0,41.4987,41.4987,41.4697,41.4794,21711.0
2024-12-19 13:15:00,42.91,42.93,42.91,42.92,13266.0,41.4697,41.4891,41.4697,41.4794,13266.0
2024-12-19 13:20:00,42.93,42.96,42.9,42.9,12893.0,41.4891,41.5181,41.4601,41.4601,12893.0
2024-12-19 13:25:00,42.91,42.91,42.85,42.86,21019.0,41.4697,41.4697,41.4118,41.4214,21019.0
2024-12-19 13:30:00,42.88,42.89,42.84,42.88,39517.0,41.4408,41.4504,41.4021,41.4408,39517.0
2024-12-19 13:35:00,42.87,42.88,42.84,42.84,13982.0,41.4311,41.4408,41.4021,41.4021,13982.0
2024-12-19 13:40:00,42.85,42.86,42.81,42.85,68863.0,41.4118,41.4214,41.3731,41.4118,68863.0
2024-12-19 13:45:00,42.85,42.87,42.82,42.82,88739.0,41.4118,41.4311,41.3828,41.3828,88739.0
2024-12-19 13:50:00,42.83,42.86,42.82,42.85,10513.0,41.3924,41.4214,41.3828,41.4118,10513.0
2024-12-19 13:55:00,42.85,42.85,42.74,42.75,32421.0,41.4118,41.4118,41.3055,41.3151,32421.0
2024-12-19 14:00:00,42.75,42.83,42.74,42.8,30091.0,41.3151,41.3924,41.3055,41.3634,30091.0
2024-12-19 14:05:00,42.8,42.86,42.79,42.86,21597.0,41.3634,41.4214,41.3538,41.4214,21597.0
2024-12-19 14:10:00,42.85,42.88,42.85,42.88,20709.0,41.4118,41.4408,41.4118,41.4408,20709.0
2024-12-19 14:15:00,42.88,42.9,42.87,42.88,7963.0,41.4408,41.4601,41.4311,41.4408,7963.0
2024-12-19 14:20:00,42.89,42.92,42.86,42.87,12183.0,41.4504,41.4794,41.4214,41.4311,12183.0
2024-12-19 14:25:00,42.87,42.91,42.86,42.9,10699.0,41.4311,41.4697,41.4214,41.4601,10699.0
2024-12-19 14:30:00,42.9,42.93,42.9,42.91,8000.0,41.4601,41.4891,41.4601,41.4697,8000.0
2024-12-19 14:35:00,42.91,42.94,42.91,42.93,5225.0,41.4697,41.4987,41.4697,41.4891,5225.0
2024-12-19 14:40:00,42.94,42.95,42.92,42.93,44278.0,41.4987,41.5084,41.4794,41.4891,44278.0
2024-12-19 14:45:00,42.93,42.95,42.91,42.93,3674.0,41.4891,41.5084,41.4697,41.4891,3674.0
2024-12-19 14:50:00,42.94,42.95,42.91,42.94,8068.0,41.4987,41.5084,41.4697,41.4987,8068.0
2024-12-19 14:55:00,42.94,42.99,42.92,42.98,12522.0,41.4987,41.5471,41.4794,41.5374,12522.0
2024-12-19 15:00:00,42.98,43.0,42.96,42.97,35842.0,41.5374,41.5567,41.5181,41.5277,35842.0
2024-12-19 15:05:00,42.98,43.0,42.97,42.98,9983.0,41.5374,41.5567,41.5277,41.5374,9983.0
2024-12-19 15:10:00,42.98,43.03,42.97,42.97,29116.0,41.5374,41.5857,41.5277,41.5277,29116.0
2024-12-19 15:15:00,42.97,42.97,42.93,42.95,7266.0,41.5277,41.5277,41.4891,41.5084,7266.0
2024-12-19 15:20:00,42.94,42.96,42.88,42.89,68283.0,41.4987,41.5181,41.4408,41.4504,68283.0
2024-12-19 15:25:00,42.89,42.95,42.89,42.94,31110.0,41.4504,41.5084,41.4504,41.4987,31110.0
2024-12-19 15:30:00,42.93,43.02,42.92,43.02,135109.0,41.4891,41.5761,41.4794,41.5761,135109.0
2024-12-19 15:35:00,43.01,43.09,42.92,42.93,84613.0,41.5664,41.6437,41.4794,41.4891,84613.0
2024-12-19 15:40:00,42.94,42.97,42.89,42.96,54584.0,41.4987,41.5277,41.4504,41.5181,54584.0
2024-12-19 15:45:00,42.96,43.0,42.94,43.0,37221.0,41.5181,41.5567,41.4987,41.5567,37221.0
2024-12-19 15:50:00,43.01,43.13,43.01,43.11,93892.0,41.5664,41.6824,41.5664,41.663,93892.0
2024-12-19 15:55:00,43.1,43.14,43.03,43.12,318725.0,41.6534,41.692,41.5857,41.6727,318725.0
2024-12-20 09:30:00,43.33,43.37,43.27,43.29,184529.0,41.8756,41.9143,41.8177,41.837,184529.0
2024-12-20 09:35:00,43.3,43.34,43.15,43.16,142732.0,41.8467,41.8853,41.7017,41.7114,142732.0
2024-12-20 09:40:00,43.16,43.27,43.16,43.25,64918.0,41.7114,41.8177,41.7114,41.7983,64918.0
2024-12-20 09:45:00,43.25,43.36,43.22,43.34,125589.0,41.7983,41.9046,41.7693,41.8853,125589.0
2024-12-20 09:50:00,43.33,43.39,43.26,43.29,165257.0,41.8756,41.9336,41.808,41.837,165257.0
2024-12-20 09:55:00,43.28,43.32,43.25,43.31,72181.0,41.8273,41.866,41.7983,41.8563,72181.0
2024-12-20 10:00:00,43.3,43.3,43.23,43.23,101553.0,41.8467,41.8467,41.779,41.779,101553.0
2024-12-20 10:05:00,43.23,43.26,43.16,43.26,84872.0,41.779,41.808,41.7114,41.808,84872.0
2024-12-20 10:10:00,43.26,43.3,43.12,43.14,66474.0,41.808,41.8467,41.6727,41.692,66474.0
2024-12-20 10:15:00,43.14,43.15,43.11,43.12,46442.0,41.692,41.7017,41.663,41.6727,46442.0
2024-12-20 10:20:00,43.12,43.13,43.07,43.07,38917.0,41.6727,41.6824,41.6244,41.6244,38917.0
2024-12-20 10:25:00,43.08,43.08,42.93,42.95,105167.0,41.634,41.634,41.4891,41.5084,105167.0
2024-12-20 10:30:00,42.95,42.95,42.8,42.86,160584.0,41.5084,41.5084,41.3634,41.4214,160584.0
2024-12-20 10:35:00,42.86,42.91,42.83,42.86,118426.0,41.4214,41.4697,41.3924,41.4214,118426.0
2024-12-20 10:40:00,42.86,42.89,42.82,42.84,178680.0,41.4214,41.4504,41.3828,41.4021,178680.0
2024-12-20 10:45:00,42.83,42.88,42.82,42.86,98317.0,41.3924,41.4408,41.3828,41.4214,98317.0
2024-12-20 10:50:00,42.85,42.85,42.79,42.81,76421.0,41.4118,41.4118,41.3538,41.3731,76421.0
2024-12-20 10:55:00,42.8,42.86,42.77,42.85,1168359.0,41.3634,41.4214,41.3344,41.4118,1168359.0
2024-12-20 11:00:00,42.85,42.87,42.7,42.71,1413748.0,41.4118,41.4311,41.2668,41.2765,1413748.0
2024-12-20 11:05:00,42.7,42.72,42.66,42.7,69411.0,41.2668,41.2861,41.2281,41.2668,69411.0
2024-12-20 11:10:00,42.69,42.7,42.64,42.65,60999.0,41.2571,41.2668,41.2088,41.2185,60999.0
2024-12-20 11:15:00,42.65,42.66,42.57,42.61,22323.0,41.2185,41.2281,41.1412,41.1798,22323.0
2024-12-20 11:20:00,42.6,42.61,42.56,42.56,31288.0,41.1702,41.1798,41.1315,41.1315,31288.0
2024-12-20 11:25:00,42.57,42.58,42.56,42.56,32948.0,41.1412,41.1508,41.1315,41.1315,32948.0
2024-12-20 11:30:00,42.55,42.56,42.51,42.52,50150.0,41.1218,41.1315,41.0832,41.0928,50150.0
2024-12-20 11:35:00,42.53,42.53,42.41,42.41,27756.0,41.1025,41.1025,40.9865,40.9865,27756.0
2024-12-20 11:40:00,42.42,42.44,42.36,42.37,62929.0,40.9962,41.0155,40.9382,40.9479,62929.0
2024-12-20 11:45:00,42.38,42.43,42.37,42.41,67750.0,40.9575,41.0059,40.9479,40.9865,67750.0
2024-12-20 11:50:00,42.41,42.49,42.4,42.47,31463.0,40.9865,41.0638,40.9769,41.0445,31463.0
2024-12-20 11:55:00,42.46,42.46,42.38,42.4,22164.0,41.0348,41.0348,40.9575,40.9769,22164.0
2024-12-20 12:00:00,42.4,42.44,42.39,42.41,49764.0,40.9769,41.0155,40.9672,40.9865,49764.0
2024-12-20 12:05:00,42.4,42.41,42.37,42.37,14336.0,40.9769,40.9865,40.9479,40.9479,14336.0
2024-12-20 12:10:00,42.37,42.38,42.36,42.37,29600.0,40.9479,40.9575,40.9382,40.9479,29600.0
2024-12-20 12:15:00,42.38,42.38,42.34,42.37,5441.0,40.9575,40.9575,40.9189,40.9479,5441.0
2024-12-20 12:20:00,42.37,42.39,42.34,42.35,60223.0,40.9479,40.9672,40.9189,40.9285,60223.0
2024-12-20 12:25:00,42.35,42.36,42.3,42.32,38720.0,40.9285,40.9382,40.8802,40.8995,38720.0
2024-12-20 12:30:00,42.32,42.44,42.32,42.41,32270.0,40.8995,41.0155,40.8995,40.9865,32270.0
2024-12-20 12:35:00,42.4,42.41,42.36,42.37,22906.0,40.9769,40.9865,40.9382,40.9479,22906.0
2024-12-20 12:40:00,42.36,42.4,42.35,42.38,12029.0,40.9382,40.9769,40.9285,40.9575,12029.0
2024-12-20 12:45:00,42.37,42.4,42.35,42.36,16184.0,40.9479,40.9769,40.9285,40.9382,16184.0
2024-12-20 12:50:00,42.35,42.37,42.34,42.34,27059.0,40.9285,40.9479,40.9189,40.9189,27059.0
2024-12-20 12:55:00,42.35,42.39,42.33,42.39,12567.0,40.9285,40.9672,40.9092,40.9672,12567.0
2024-12-20 13:00:00,42.39,42.43,42.38,42.42,19937.0,40.9672,41.0059,40.9575,40.9962,19937.0
2024-12-20 13:05:00,42.43,42.45,42.42,42.44,32346.0,41.0059,41.0252,40.9962,41.0155,32346.0
2024-12-20 13:10:00,42.44,42.46,42.43,42.45,41815.0,41.0155,41.0348,41.0059,41.0252,41815.0
2024-12-20 13:15:00,42.45,42.52,42.45,42.49,109683.0,41.0252,41.0928,41.0252,41.0638,109683.0
2024-12-20 13:20:00,42.5,42.55,42.49,42.52,16260.0,41.0735,41.1218,41.0638,41.0928,16260.0
2024-12-20 13:25:00,42.53,42.56,42.51,42.55,12524.0,41.1025,41.1315,41.0832,41.1218,12524.0
2024-12-20 13:30:00,42.57,42.57,42.51,42.54,31289.0,41.1412,41.1412,41.0832,41.1122,31289.0
2024-12-20 13:35:00,42.53,42.55,42.51,42.55,18331.0,41.1025,41.1218,41.0832,41.1218,18331.0
2024-12-20 13:40:00,42.55,42.57,42.53,42.54,10494.0,41.1218,41.1412,41.1025,41.1122,10494.0
2024-12-20 13:45:00,42.55,42.58,42.54,42.58,8486.0,41.1218,41.1508,41.1122,41.1508,8486.0
2024-12-20 13:50:00,42.57,42.58,42.49,42.5,25625.0,41.1412,41.1508,41.0638,41.0735,25625.0
2024-12-20 13:55:00,42.49,42.58,42.47,42.57,36655.0,41.0638,41.1508,41.0445,41.1412,36655.0
2024-12-20 14:00:00,42.58,42.59,42.56,42.58,17797.0,41.1508,41.1605,41.1315,41.1508,17797.0
2024-12-20 14:05:00,42.58,42.59,42.55,42.57,26714.0,41.1508,41.1605,41.1218,41.1412,26714.0
2024-12-20 14:10:00,42.56,42.58,42.55,42.57,15815.0,41.1315,41.1508,41.1218,41.1412,15815.0
2024-12-20 14:15:00,42.57,42.58,42.54,42.55,10722.0,41.1412,41.1508,41.1122,41.1218,10722.0
2024-12-20 14:20:00,42.53,42.56,42.52,42.52,4659.0,41.1025,41.1315,41.0928,41.0928,4659.0
2024-12-20 14:25:00,42.52,42.53,42.47,42.48,9699.0,41.0928,41.1025,41.0445,41.0542,9699.0
2024-12-20 14:30:00,42.48,42.49,42.44,42.45,40464.0,41.0542,41.0638,41.0155,41.0252,40464.0
2024-12-20 14:35:00,42.44,42.48,42.43,42.48,45921.0,41.0155,41.0542,41.0059,41.0542,45921.0
2024-12-20 14:40:00,42.47,42.49,42.46,42.48,13010.0,41.0445,41.0638,41.0348,41.0542,13010.0
2024-12-20 14:45:00,42.49,42.51,42.48,42.5,15035.0,41.0638,41.0832,41.0542,41.0735,15035.0
2024-12-20 14:50:00,42.53,42.57,42.5,42.54,17566.0,41.1025,41.1412,41.0735,41.1122,17566.0
2024-12-20 14:55:00,42.54,42.55,42.52,42.52,2073.0,41.1122,41.1218,41.0928,41.0928,2073.0
2024-12-20 15:00:00,42.54,42.54,42.51,42.51,7818.0,41.1122,41.1122,41.0832,41.0832,7818.0
2024-12-20 15:05:00,42.52,42.55,42.51,42.55,21180.0,41.0928,41.1218,41.0832,41.1218,21180.0
2024-12-20 15:10:00,42.53,42.56,42.53,42.55,10380.0,41.1025,41.1315,41.1025,41.1218,10380.0
2024-12-20 15:15:00,42.55,42.56,42.55,42.55,1455.0,41.1218,41.1315,41.1218,41.1218,1455.0
2024-12-20 15:20:00,42.56,42.6,42.55,42.56,21283.0,41.1315,41.1702,41.1218,41.1315,21283.0
2024-12-20 15:25:00,42.58,42.6,42.56,42.6,6894.0,41.1508,41.1702,41.1315,41.1702,6894.0
2024-12-20 15:30:00,42.59,42.72,42.57,42.71,85496.0,41.1605,41.2861,41.1412,41.2765,85496.0
2024-12-20 15:35:00,42.71,42.71,42.58,42.6,33121.0,41.2765,41.2765,41.1508,41.1702,33121.0
2024-12-20 15:40:00,42.6,42.64,42.57,42.61,52778.0,41.1702,41.2088,41.1412,41.1798,52778.0
2024-12-20 15:45:00,42.6,42.61,42.55,42.61,15986.0,41.1702,41.1798,41.1218,41.1798,15986.0
2024-12-20 15:50:00,42.61,42.74,42.61,42.69,134613.0,41.1798,41.3055,41.1798,41.2571,134613.0
2024-12-20 15:55:00,42.68,42.77,42.64,42.67,209345.0,41.2475,41.3344,41.2088,41.2378,209345.0
2024-12-23 09:30:00,41.96,41.97,41.9,41.93,76457.0,41.2363,41.2461,41.1773,41.2068,76457.0
2024-12-23 09:35:00,41.94,41.98,41.92,41.94,86601.0,41.2167,41.256,41.197,41.2167,86601.0
2024-12-23 09:40:00,41.94,41.98,41.92,41.98,135442.0,41.2167,41.256,41.197,41.256,135442.0
2024-12-23 09:45:00,41.99,42.06,41.98,42.04,125819.0,41.2658,41.3346,41.256,41.3149,125819.0
2024-12-23 09:50:00,42.05,42.08,42.02,42.03,142818.0,41.3248,41.3542,41.2953,41.3051,142818.0
2024-12-23 09:55:00,42.03,42.05,41.98,41.99,73994.0,41.3051,41.3248,41.256,41.2658,73994.0
2024-12-23 10:00:00,41.99,42.09,41.98,42.05,161425.0,41.2658,41.3641,41.256,41.3248,161425.0
2024-12-23 10:05:00,42.06,42.15,42.06,42.15,227351.0,41.3346,41.423,41.3346,41.423,227351.0
2024-12-23 10:10:00,42.15,42.19,42.1,42.11,156712.0,41.423,41.4623,41.3739,41.3837,156712.0
2024-12-23 10:15:00,42.11,42.12,42.07,42.1,93051.0,41.3837,41.3936,41.3444,41.3739,93051.0
2024-12-23 10:20:00,42.1,42.11,42.03,42.09,103619.0,41.3739,41.3837,41.3051,41.3641,103619.0
2024-12-23 10:25:00,42.09,42.11,42.06,42.08,58102.0,41.3641,41.3837,41.3346,41.3542,58102.0
2024-12-23 10:30:00,42.07,42.09,42.04,42.06,13865.0,41.3444,41.3641,41.3149,41.3346,13865.0
2024-12-23 10:35:00,42.07,42.09,42.02,42.02,13609.0,41.3444,41.3641,41.2953,41.2953,13609.0
2024-12-23 10:40:00,42.03,42.08,42.02,42.08,57953.0,41.3051,41.3542,41.2953,41.3542,57953.0
2024-12-23 10:45:00,42.08,42.11,42.07,42.1,9826.0,41.3542,41.3837,41.3444,41.3739,9826.0
2024-12-23 10:50:00,42.1,42.11,42.08,42.09,11718.0,41.3739,41.3837,41.3542,41.3641,11718.0
2024-12-23 10:55:00,42.08,42.11,42.04,42.09,5589.0,41.3542,41.3837,41.3149,41.3641,5589.0
2024-12-23 11:00:00,42.08,42.08,42.02,42.02,35349.0,41.3542,41.3542,41.2953,41.2953,35349.0
2024-12-23 11:05:00,42.02,42.04,42.01,42.02,7412.0,41.2953,41.3149,41.2854,41.2953,7412.0
2024-12-23 11:10:00,42.02,42.03,42.01,42.02,6557.0,41.2953,41.3051,41.2854,41.2953,6557.0
2024-12-23 11:15:00,42.01,42.02,41.99,41.99,24954.0,41.2854,41.2953,41.2658,41.2658,24954.0
2024-12-23 11:20:00,41.99,42.01,41.99,42.0,12361.0,41.2658,41.2854,41.2658,41.2756,12361.0
2024-12-23 11:25:00,41.99,42.0,41.97,41.98,3018.0,41.2658,41.2756,41.2461,41.256,3018.0
2024-12-23 11:30:00,41.98,42.01,41.97,42.0,4856.0,41.256,41.2854,41.2461,41.2756,4856.0
2024-12-23 11:35:00,41.99,41.99,41.96,41.98,4312.0,41.2658,41.2658,41.2363,41.256,4312.0
2024-12-23 11:40:00,41.98,41.99,41.9,41.91,32866.0,41.256,41.2658,41.1773,41.1872,32866.0
2024-12-23 11:45:00,41.91,41.93,41.88,41.9,6479.0,41.1872,41.2068,41.1577,41.1773,6479.0
2024-12-23 11:50:00,41.9,41.9,41.86,41.87,10836.0,41.1773,41.1773,41.138,41.1479,10836.0
2024-12-23 11:55:00,41.88,41.88,41.84,41.85,15619.0,41.1577,41.1577,41.1184,41.1282,15619.0
2024-12-23 12:00:00,41.85,41.85,41.81,41.84,17881.0,41.1282,41.1282,41.0889,41.1184,17881.0
2024-12-23 12:05:00,41.84,41.88,41.84,41.87,9761.0,41.1184,41.1577,41.1184,41.1479,9761.0
2024-12-23 12:10:00,41.86,41.88,41.85,41.88,19140.0,41.138,41.1577,41.1282,41.1577,19140.0
2024-12-23 12:15:00,41.89,41.93,41.88,41.92,12847.0,41.1675,41.2068,41.1577,41.197,12847.0
2024-12-23 12:20:00,41.89,41.91,41.88,41.89,3300.0,41.1675,41.1872,41.1577,41.1675,3300.0
2024-12-23 12:25:00,41.88,41.88,41.85,41.87,60265.0,41.1577,41.1577,41.1282,41.1479,60265.0
2024-12-23 12:30:00,41.87,41.89,41.85,41.85,6208.0,41.1479,41.1675,41.1282,41.1282,6208.0
2024-12-23 12:35:00,41.85,41.91,41.85,41.85,28108.0,41.1282,41.1872,41.1282,41.1282,28108.0
2024-12-23 12:40:00,41.85,41.88,41.84,41.85,43428.0,41.1282,41.1577,41.1184,41.1282,43428.0
2024-12-23 12:45:00,41.84,41.84,41.82,41.83,4832.0,41.1184,41.1184,41.0987,41.1086,4832.0
2024-12-23 12:50:00,41.83,41.85,41.83,41.84,8549.0,41.1086,41.1282,41.1086,41.1184,8549.0
2024-12-23 12:55:00,41.82,41.83,41.81,41.83,5045.0,41.0987,41.1086,41.0889,41.1086,5045.0
2024-12-23 13:00:00,41.85,41.85,41.8,41.82,10535.0,41.1282,41.1282,41.0791,41.0987,10535.0
2024-12-23 13:05:00,41.81,41.81,41.78,41.8,5658.0,41.0889,41.0889,41.0594,41.0791,5658.0
2024-12-23 13:10:00,41.8,41.81,41.79,41.8,8860.0,41.0791,41.0889,41.0692,41.0791,8860.0
2024-12-23 13:15:00,41.8,41.83,41.78,41.81,2916.0,41.0791,41.1086,41.0594,41.0889,2916.0
2024-12-23 13:20:00,41.8,41.83,41.79,41.82,15041.0,41.0791,41.1086,41.0692,41.0987,15041.0
2024-12-23 13:25:00,41.81,41.81,41.79,41.79,10767.0,41.0889,41.0889,41.0692,41.0692,10767.0
2024-12-23 13:30:00,41.79,41.79,41.77,41.78,9577.0,41.0692,41.0692,41.0496,41.0594,9577.0
2024-12-23 13:35:00,41.77,41.79,41.76,41.76,6376.0,41.0496,41.0692,41.0398,41.0398,6376.0
2024-12-23 13:40:00,41.75,41.78,41.74,41.77,8634.0,41.0299,41.0594,41.0201,41.0496,8634.0
2024-12-23 13:45:00,41.77,41.78,41.77,41.78,5540.0,41.0496,41.0594,41.0496,41.0594,5540.0
2024-12-23 13:50:00,41.78,41.78,41.76,41.76,23955.0,41.0594,41.0594,41.0398,41.0398,23955.0
2024-12-23 13:55:00,41.77,41.77,41.75,41.77,1550.0,41.0496,41.0496,41.0299,41.0496,1550.0
2024-12-23 14:00:00,41.76,41.77,41.75,41.76,7245.0,41.0398,41.0496,41.0299,41.0398,7245.0
2024-12-23 14:05:00,41.76,41.76,41.74,41.75,5136.0,41.0398,41.0398,41.0201,41.0299,5136.0
2024-12-23 14:10:00,41.74,41.76,41.74,41.74,15406.0,41.0201,41.0398,41.0201,41.0201,15406.0
2024-12-23 14:15:00,41.74,41.75,41.72,41.75,21611.0,41.0201,41.0299,41.0005,41.0299,21611.0
2024-12-23 14:20:00,41.74,41.74,41.73,41.74,5966.0,41.0201,41.0201,41.0103,41.0201,5966.0
2024-12-23 14:25:00,41.74,41.77,41.74,41.76,29878.0,41.0201,41.0496,41.0201,41.0398,29878.0
2024-12-23 14:30:00,41.74,41.75,41.74,41.75,7100.0,41.0201,41.0299,41.0201,41.0299,7100.0
2024-12-23 14:35:00,41.76,41.79,41.76,41.79,14348.0,41.0398,41.0692,41.0398,41.0692,14348.0
2024-12-23 14:40:00,41.8,41.8,41.78,41.78,23205.0,41.0791,41.0791,41.0594,41.0594,23205.0
2024-12-23 14:45:00,41.77,41.79,41.77,41.79,5979.0,41.0496,41.0692,41.0496,41.0692,5979.0
2024-12-23 14:50:00,41.79,41.82,41.78,41.79,9067.0,41.0692,41.0987,41.0594,41.0692,9067.0
2024-12-23 14:55:00,41.79,41.81,41.78,41.81,26637.0,41.0692,41.0889,41.0594,41.0889,26637.0
2024-12-23 15:00:00,41.81,41.83,41.8,41.8,13980.0,41.0889,41.1086,41.0791,41.0791,13980.0
2024-12-23 15:05:00,41.81,41.86,41.8,41.85,31112.0,41.0889,41.138,41.0791,41.1282,31112.0
2024-12-23 15:10:00,41.84,41.86,41.8,41.81,77786.0,41.1184,41.138,41.0791,41.0889,77786.0
2024-12-23 15:15:00,41.8,41.87,41.8,41.85,29675.0,41.0791,41.1479,41.0791,41.1282,29675.0
2024-12-23 15:20:00,41.84,41.86,41.83,41.84,8701.0,41.1184,41.138,41.1086,41.1184,8701.0
2024-12-23 15:25:00,41.82,41.82,41.78,41.79,23286.0,41.0987,41.0987,41.0594,41.0692,23286.0
2024-12-23 15:30:00,41.79,41.79,41.77,41.78,10708.0,41.0692,41.0692,41.0496,41.0594,10708.0
2024-12-23 15:35:00,41.76,41.77,41.74,41.76,25988.0,41.0398,41.0496,41.0201,41.0398,25988.0
2024-12-23 15:40:00,41.76,41.76,41.69,41.72,70287.0,41.0398,41.0398,40.971,41.0005,70287.0
2024-12-23 15:45:00,41.71,41.73,41.69,41.72,56375.0,40.9906,41.0103,40.971,41.0005,56375.0
2024-12-23 15:50:00,41.71,41.71,41.66,41.68,39352.0,40.9906,40.9906,40.9415,40.9611,39352.0
2024-12-23 15:55:00,41.68,41.71,41.65,41.7,732326.0,40.9611,40.9906,40.9317,40.9808,732326.0
2024-12-24 09:30:00,41.61,41.66,41.61,41.61,129107.0,40.8923,40.9415,40.8923,40.8923,129107.0
2024-12-24 09:35:00,41.62,41.64,41.57,41.59,54257.0,40.9022,40.9218,40.853,40.8727,54257.0
2024-12-24 09:40:00,41.56,41.59,41.55,41.58,13209.0,40.8432,40.8727,40.8334,40.8629,13209.0
2024-12-24 09:45:00,41.56,41.57,41.55,41.56,71260.0,40.8432,40.853,40.8334,40.8432,71260.0
2024-12-24 09:50:00,41.57,41.58,41.54,41.55,14167.0,40.853,40.8629,40.8236,40.8334,14167.0
2024-12-24 09:55:00,41.56,41.57,41.53,41.54,8046.0,40.8432,40.853,40.8137,40.8236,8046.0
2024-12-24 10:00:00,41.53,41.54,41.49,41.49,19271.0,40.8137,40.8236,40.7744,40.7744,19271.0
2024-12-24 10:05:00,41.5,41.5,41.47,41.5,29603.0,40.7842,40.7842,40.7548,40.7842,29603.0
2024-12-24 10:10:00,41.51,41.52,41.47,41.47,33604.0,40.7941,40.8039,40.7548,40.7548,33604.0
2024-12-24 10:15:00,41.47,41.47,41.46,41.47,12748.0,40.7548,40.7548,40.7449,40.7548,12748.0
2024-12-24 10:20:00,41.47,41.5,41.46,41.47,8450.0,40.7548,40.7842,40.7449,40.7548,8450.0
2024-12-24 10:25:00,41.46,41.47,41.45,41.46,5600.0,40.7449,40.7548,40.7351,40.7449,5600.0
2024-12-24 10:30:00,41.46,41.47,41.43,41.44,44428.0,40.7449,40.7548,40.7155,40.7253,44428.0
2024-12-24 10:35:00,41.45,41.45,41.42,41.43,10431.0,40.7351,40.7351,40.7056,40.7155,10431.0
2024-12-24 10:40:00,41.41,41.42,41.39,41.41,7030.0,40.6958,40.7056,40.6761,40.6958,7030.0
2024-12-24 10:45:00,41.39,41.4,41.38,41.39,24895.0,40.6761,40.686,40.6663,40.6761,24895.0
2024-12-24 10:50:00,41.39,41.43,41.39,41.43,31972.0,40.6761,40.7155,40.6761,40.7155,31972.0
2024-12-24 10:55:00,41.43,41.43,41.39,41.39,5853.0,40.7155,40.7155,40.6761,40.6761,5853.0
2024-12-24 11:00:00,41.4,41.4,41.38,41.39,9617.0,40.686,40.686,40.6663,40.6761,9617.0
2024-12-24 11:05:00,41.4,41.42,41.39,41.4,13890.0,40.686,40.7056,40.6761,40.686,13890.0
2024-12-24 11:10:00,41.41,41.43,41.4,41.41,15706.0,40.6958,40.7155,40.686,40.6958,15706.0
2024-12-24 11:15:00,41.4,41.41,41.39,41.4,20281.0,40.686,40.6958,40.6761,40.686,20281.0
2024-12-24 11:20:00,41.4,41.41,41.38,41.39,12493.0,40.686,40.6958,40.6663,40.6761,12493.0
2024-12-24 11:25:00,41.39,41.4,41.39,41.39,2598.0,40.6761,40.686,40.6761,40.6761,2598.0
2024-12-24 11:30:00,41.39,41.4,41.38,41.38,23301.0,40.6761,40.686,40.6663,40.6663,23301.0
2024-12-24 11:35:00,41.39,41.4,41.37,41.38,10758.0,40.6761,40.686,40.6565,40.6663,10758.0
2024-12-24 11:40:00,41.38,41.38,41.36,41.36,22178.0,40.6663,40.6663,40.6467,40.6467,22178.0
2024-12-24 11:45:00,41.36,41.37,41.35,41.36,19690.0,40.6467,40.6565,40.6368,40.6467,19690.0
2024-12-24 11:50:00,41.36,41.42,41.35,41.4,22186.0,40.6467,40.7056,40.6368,40.686,22186.0
2024-12-24 11:55:00,41.4,41.41,41.37,41.41,11857.0,40.686,40.6958,40.6565,40.6958,11857.0
2024-12-24 12:00:00,41.41,41.41,41.38,41.39,8612.0,40.6958,40.6958,40.6663,40.6761,8612.0
2024-12-24 12:05:00,41.38,41.38,41.36,41.37,6644.0,40.6663,40.6663,40.6467,40.6565,6644.0
2024-12-24 12:10:00,41.37,41.37,41.35,41.35,14682.0,40.6565,40.6565,40.6368,40.6368,14682.0
2024-12-24 12:15:00,41.35,41.36,41.34,41.34,11979.0,40.6368,40.6467,40.627,40.627,11979.0
2024-12-24 12:20:00,41.34,41.35,41.33,41.34,13229.0,40.627,40.6368,40.6172,40.627,13229.0
2024-12-24 12:25:00,41.33,41.33,41.31,41.32,18235.0,40.6172,40.6172,40.5975,40.6073,18235.0
2024-12-24 12:30:00,41.33,41.37,41.33,41.37,75505.0,40.6172,40.6565,40.6172,40.6565,75505.0
2024-12-24 12:35:00,41.39,41.39,41.35,41.36,45900.0,40.6761,40.6761,40.6368,40.6467,45900.0
2024-12-24 12:40:00,41.34,41.35,41.32,41.34,76837.0,40.627,40.6368,40.6073,40.627,76837.0
2024-12-24 12:45:00,41.34,41.37,41.33,41.34,34111.0,40.627,40.6565,40.6172,40.627,34111.0
2024-12-24 12:50:00,41.33,41.33,41.29,41.3,69259.0,40.6172,40.6172,40.5779,40.5877,69259.0
2024-12-24 12:55:00,41.3,41.3,41.25,41.25,138318.0,40.5877,40.5877,40.5386,40.5386,138318.0
2024-12-26 09:30:00,41.38,41.39,41.34,41.36,427722.0,40.6663,40.6761,40.627,40.6467,427722.0
2024-12-26 09:35:00,41.36,41.38,41.33,41.36,189178.0,40.6467,40.6663,40.6172,40.6467,189178.0
2024-12-26 09:40:00,41.35,41.36,41.34,41.36,154836.0,40.6368,40.6467,40.627,40.6467,154836.0
2024-12-26 09:45:00,41.36,41.36,41.33,41.36,71609.0,40.6467,40.6467,40.6172,40.6467,71609.0
2024-12-26 09:50:00,41.36,41.48,41.35,41.47,183950.0,40.6467,40.7646,40.6368,40.7548,183950.0
2024-12-26 09:55:00,41.46,41.46,41.34,41.36,91047.0,40.7449,40.7449,40.627,40.6467,91047.0
2024-12-26 10:00:00,41.35,41.36,41.33,41.34,131105.0,40.6368,40.6467,40.6172,40.627,131105.0
2024-12-26 10:05:00,41.34,41.38,41.32,41.38,140563.0,40.627,40.6663,40.6073,40.6663,140563.0
2024-12-26 10:10:00,41.37,41.38,41.36,41.36,49213.0,40.6565,40.6663,40.6467,40.6467,49213.0
2024-12-26 10:15:00,41.36,41.39,41.36,41.38,30949.0,40.6467,40.6761,40.6467,40.6663,30949.0
2024-12-26 10:20:00,41.38,41.39,41.33,41.34,24054.0,40.6663,40.6761,40.6172,40.627,24054.0
2024-12-26 10:25:00,41.34,41.34,41.32,41.33,37773.0,40.627,40.627,40.6073,40.6172,37773.0
2024-12-26 10:30:00,41.33,41.33,41.31,41.32,1494.0,40.6172,40.6172,40.5975,40.6073,1494.0
2024-12-26 10:35:00,41.32,41.34,41.31,41.32,17971.0,40.6073,40.627,40.5975,40.6073,17971.0
2024-12-26 10:40:00,41.32,41.37,41.32,41.34,43101.0,40.6073,40.6565,40.6073,40.627,43101.0
2024-12-26 10:45:00,41.35,41.35,41.31,41.32,19324.0,40.6368,40.6368,40.5975,40.6073,19324.0
2024-12-26 10:50:00,41.32,41.32,41.3,41.3,9358.0,40.6073,40.6073,40.5877,40.5877,9358.0
2024-12-26 10:55:00,41.31,41.32,41.28,41.29,21081.0,40.5975,40.6073,40.568,40.5779,21081.0
2024-12-26 11:00:00,41.29,41.3,41.28,41.28,20585.0,40.5779,40.5877,40.568,40.568,20585.0
2024-12-26 11:05:00,41.29,41.29,41.27,41.28,19026.0,40.5779,40.5779,40.5582,40.568,19026.0
2024-12-26 11:10:00,41.28,41.29,41.27,41.27,7219.0,40.568,40.5779,40.5582,40.5582,7219.0
2024-12-26 11:15:00,41.27,41.27,41.26,41.27,650.0,40.5582,40.5582,40.5484,40.5582,650.0
2024-12-26 11:20:00,41.26,41.29,41.26,41.29,23806.0,40.5484,40.5779,40.5484,40.5779,23806.0
2024-12-26 11:25:00,41.29,41.31,41.28,41.29,27982.0,40.5779,40.5975,40.568,40.5779,27982.0
2024-12-26 11:30:00,41.29,41.29,41.26,41.27,10875.0,40.5779,40.5779,40.5484,40.5582,10875.0
2024-12-26 11:35:00,41.27,41.27,41.26,41.27,2600.0,40.5582,40.5582,40.5484,40.5582,2600.0
2024-12-26 11:40:00,41.26,41.27,41.23,41.23,39486.0,40.5484,40.5582,40.5189,40.5189,39486.0
2024-12-26 11:45:00,41.23,41.23,41.21,41.22,16390.0,40.5189,40.5189,40.4992,40.5091,16390.0
2024-12-26 11:50:00,41.22,41.24,41.22,41.23,16600.0,40.5091,40.5287,40.5091,40.5189,16600.0
2024-12-26 11:55:00,41.23,41.23,41.21,41.22,47898.0,40.5189,40.5189,40.4992,40.5091,47898.0
2024-12-26 12:00:00,41.23,41.23,41.21,41.22,7870.0,40.5189,40.5189,40.4992,40.5091,7870.0
2024-12-26 12:05:00,41.22,41.22,41.21,41.22,11548.0,40.5091,40.5091,40.4992,40.5091,11548.0
2024-12-26 12:10:00,41.21,41.22,41.2,41.21,15680.0,40.4992,40.5091,40.4894,40.4992,15680.0
2024-12-26 12:15:00,41.21,41.21,41.17,41.19,20665.0,40.4992,40.4992,40.4599,40.4796,20665.0
2024-12-26 12:20:00,41.19,41.21,41.18,41.21,12111.0,40.4796,40.4992,40.4698,40.4992,12111.0
2024-12-26 12:25:00,41.22,41.24,41.21,41.24,21511.0,40.5091,40.5287,40.4992,40.5287,21511.0
2024-12-26 12:30:00,41.24,41.25,41.21,41.22,13469.0,40.5287,40.5386,40.4992,40.5091,13469.0
2024-12-26 12:35:00,41.21,41.24,41.2,41.24,23449.0,40.4992,40.5287,40.4894,40.5287,23449.0
2024-12-26 12:40:00,41.24,41.24,41.23,41.23,1627.0,40.5287,40.5287,40.5189,40.5189,1627.0
2024-12-26 12:45:00,41.25,41.32,41.25,41.28,16628.0,40.5386,40.6073,40.5386,40.568,16628.0
2024-12-26 12:50:00,41.28,41.32,41.27,41.27,20544.0,40.568,40.6073,40.5582,40.5582,20544.0
2024-12-26 12:55:00,41.26,41.3,41.25,41.28,10900.0,40.5484,40.5877,40.5386,40.568,10900.0
2024-12-26 13:00:00,41.28,41.29,41.25,41.26,13721.0,40.568,40.5779,40.5386,40.5484,13721.0
2024-12-26 13:05:00,41.26,41.26,41.24,41.24,24771.0,40.5484,40.5484,40.5287,40.5287,24771.0
2024-12-26 13:10:00,41.23,41.28,41.23,41.26,8657.0,40.5189,40.568,40.5189,40.5484,8657.0
2024-12-26 13:15:00,41.27,41.27,41.23,41.23,3400.0,40.5582,40.5582,40.5189,40.5189,3400.0
2024-12-26 13:20:00,41.23,41.25,41.22,41.24,11307.0,40.5189,40.5386,40.5091,40.5287,11307.0
2024-12-26 13:25:00,41.23,41.23,41.22,41.23,334.0,40.5189,40.5189,40.5091,40.5189,334.0
2024-12-26 13:30:00,41.23,41.28,41.22,41.27,11627.0,40.5189,40.568,40.5091,40.5582,11627.0
2024-12-26 13:35:00,41.26,41.27,41.24,41.25,7902.0,40.5484,40.5582,40.5287,40.5386,7902.0
2024-12-26 13:40:00,41.26,41.29,41.25,41.29,26940.0,40.5484,40.5779,40.5386,40.5779,26940.0
2024-12-26 13:45:00,41.26,41.26,41.23,41.24,4600.0,40.5484,40.5484,40.5189,40.5287,4600.0
2024-12-26 13:50:00,41.25,41.26,41.24,41.24,12839.0,40.5386,40.5484,40.5287,40.5287,12839.0
2024-12-26 13:55:00,41.23,41.26,41.23,41.26,6101.0,40.5189,40.5484,40.5189,40.5484,6101.0
2024-12-26 14:00:00,41.26,41.28,41.26,41.27,11680.0,40.5484,40.568,40.5484,40.5582,11680.0
2024-12-26 14:05:00,41.27,41.3,41.27,41.29,9566.0,40.5582,40.5877,40.5582,40.5779,9566.0
2024-12-26 14:10:00,41.28,41.29,41.27,41.29,5142.0,40.568,40.5779,40.5582,40.5779,5142.0
2024-12-26 14:15:00,41.29,41.29,41.27,41.29,8097.0,40.5779,40.5779,40.5582,40.5779,8097.0
2024-12-26 14:20:00,41.28,41.29,41.27,41.27,5305.0,40.568,40.5779,40.5582,40.5582,5305.0
2024-12-26 14:25:00,41.28,41.28,41.27,41.27,6394.0,40.568,40.568,40.5582,40.5582,6394.0
2024-12-26 14:30:00,41.28,41.28,41.27,41.27,6343.0,40.568,40.568,40.5582,40.5582,6343.0
2024-12-26 14:35:00,41.28,41.29,41.26,41.27,6586.0,40.568,40.5779,40.5484,40.5582,6586.0
2024-12-26 14:40:00,41.26,41.27,41.24,41.25,5874.0,40.5484,40.5582,40.5287,40.5386,5874.0
2024-12-26 14:45:00,41.24,41.25,41.24,41.24,3050.0,40.5287,40.5386,40.5287,40.5287,3050.0
2024-12-26 14:50:00,41.24,41.25,41.23,41.23,3407.0,40.5287,40.5386,40.5189,40.5189,3407.0
2024-12-26 14:55:00,41.23,41.24,41.22,41.22,4099.0,40.5189,40.5287,40.5091,40.5091,4099.0
2024-12-26 15:00:00,41.22,41.24,41.22,41.22,4087.0,40.5091,40.5287,40.5091,40.5091,4087.0
2024-12-26 15:05:00,41.21,41.21,41.2,41.21,4390.0,40.4992,40.4992,40.4894,40.4992,4390.0
2024-12-26 15:10:00,41.2,41.24,41.2,41.24,23114.0,40.4894,40.5287,40.4894,40.5287,23114.0
2024-12-26 15:15:00,41.24,41.25,41.22,41.22,4675.0,40.5287,40.5386,40.5091,40.5091,4675.0
2024-12-26 15:20:00,41.23,41.24,41.22,41.22,3511.0,40.5189,40.5287,40.5091,40.5091,3511.0
2024-12-26 15:25:00,41.22,41.23,41.21,41.22,1600.0,40.5091,40.5189,40.4992,40.5091,1600.0
2024-12-26 15:30:00,41.23,41.24,41.22,41.23,5880.0,40.5189,40.5287,40.5091,40.5189,5880.0
2024-12-26 15:35:00,41.23,41.23,41.21,41.22,6550.0,40.5189,40.5189,40.4992,40.5091,6550.0
2024-12-26 15:40:00,41.23,41.23,41.21,41.23,10840.0,40.5189,40.5189,40.4992,40.5189,10840.0
2024-12-26 15:45:00,41.23,41.24,41.21,41.23,57285.0,40.5189,40.5287,40.4992,40.5189,57285.0
2024-12-26 15:50:00,41.22,41.23,41.2,41.22,23046.0,40.5091,40.5189,40.4894,40.5091,23046.0
2024-12-26 15:55:00,41.23,41.26,41.22,41.26,183521.0,40.5189,40.5484,40.5091,40.5484,183521.0
2024-12-27 09:30:00,41.55,41.58,41.53,41.58,96208.0,40.8334,40.8629,40.8137,40.8629,96208.0
2024-12-27 09:35:00,41.58,41.62,41.55,41.61,117683.0,40.8629,40.9022,40.8334,40.8923,117683.0
2024-12-27 09:40:00,41.61,41.62,41.57,41.61,52631.0,40.8923,40.9022,40.853,40.8923,52631.0
2024-12-27 09:45:00,41.62,41.62,41.54,41.55,107222.0,40.9022,40.9022,40.8236,40.8334,107222.0
2024-12-27 09:50:00,41.56,41.58,41.55,41.57,27540.0,40.8432,40.8629,40.8334,40.853,27540.0
2024-12-27 09:55:00,41.59,41.6,41.58,41.6,15286.0,40.8727,40.8825,40.8629,40.8825,15286.0
2024-12-27 10:00:00,41.6,41.73,41.58,41.72,392985.0,40.8825,41.0103,40.8629,41.0005,392985.0
2024-12-27 10:05:00,41.73,41.78,41.69,41.71,160735.0,41.0103,41.0594,40.971,40.9906,160735.0
2024-12-27 10:10:00,41.72,41.81,41.71,41.79,41450.0,41.0005,41.0889,40.9906,41.0692,41450.0
2024-12-27 10:15:00,41.79,41.88,41.78,41.85,111630.0,41.0692,41.1577,41.0594,41.1282,111630.0
2024-12-27 10:20:00,41.86,41.87,41.75,41.82,205493.0,41.138,41.1479,41.0299,41.0987,205493.0
2024-12-27 10:25:00,41.81,41.85,41.8,41.84,80837.0,41.0889,41.1282,41.0791,41.1184,80837.0
2024-12-27 10:30:00,41.85,41.9,41.85,41.88,47133.0,41.1282,41.1773,41.1282,41.1577,47133.0
2024-12-27 10:35:00,41.87,41.88,41.84,41.85,48241.0,41.1479,41.1577,41.1184,41.1282,48241.0
2024-12-27 10:40:00,41.85,41.87,41.79,41.79,38288.0,41.1282,41.1479,41.0692,41.0692,38288.0
2024-12-27 10:45:00,41.8,41.84,41.75,41.78,28798.0,41.0791,41.1184,41.0299,41.0594,28798.0
2024-12-27 10:50:00,41.77,41.78,41.75,41.75,15302.0,41.0496,41.0594,41.0299,41.0299,15302.0
2024-12-27 10:55:00,41.76,41.8,41.76,41.79,33350.0,41.0398,41.0791,41.0398,41.0692,33350.0
2024-12-27 11:00:00,41.8,41.87,41.79,41.87,59659.0,41.0791,41.1479,41.0692,41.1479,59659.0
2024-12-27 11:05:00,41.87,41.88,41.85,41.85,20535.0,41.1479,41.1577,41.1282,41.1282,20535.0
2024-12-27 11:10:00,41.86,41.9,41.83,41.9,13661.0,41.138,41.1773,41.1086,41.1773,13661.0
2024-12-27 11:15:00,41.89,41.89,41.86,41.88,20775.0,41.1675,41.1675,41.138,41.1577,20775.0
2024-12-27 11:20:00,41.88,41.88,41.84,41.86,12723.0,41.1577,41.1577,41.1184,41.138,12723.0
2024-12-27 11:25:00,41.84,41.84,41.76,41.77,43977.0,41.1184,41.1184,41.0398,41.0496,43977.0
2024-12-27 11:30:00,41.76,41.79,41.75,41.76,6930.0,41.0398,41.0692,41.0299,41.0398,6930.0
2024-12-27 11:35:00,41.76,41.77,41.75,41.77,11223.0,41.0398,41.0496,41.0299,41.0496,11223.0
2024-12-27 11:40:00,41.77,41.84,41.76,41.84,25611.0,41.0496,41.1184,41.0398,41.1184,25611.0
2024-12-27 11:45:00,41.85,41.87,41.83,41.86,17095.0,41.1282,41.1479,41.1086,41.138,17095.0
2024-12-27 11:50:00,41.86,41.96,41.86,41.95,247449.0,41.138,41.2363,41.138,41.2265,247449.0
2024-12-27 11:55:00,41.95,41.95,41.89,41.93,62403.0,41.2265,41.2265,41.1675,41.2068,62403.0
2024-12-27 12:00:00,41.93,41.94,41.9,41.93,17314.0,41.2068,41.2167,41.1773,41.2068,17314.0
2024-12-27 12:05:00,41.94,41.99,41.93,41.96,27474.0,41.2167,41.2658,41.2068,41.2363,27474.0
2024-12-27 12:10:00,41.95,41.98,41.95,41.98,14755.0,41.2265,41.256,41.2265,41.256,14755.0
2024-12-27 12:15:00,41.96,42.0,41.96,41.97,12044.0,41.2363,41.2756,41.2363,41.2461,12044.0
2024-12-27 12:20:00,41.99,42.01,41.98,41.99,15144.0,41.2658,41.2854,41.256,41.2658,15144.0
2024-12-27 12:25:00,41.97,41.98,41.93,41.96,298583.0,41.2461,41.256,41.2068,41.2363,298583.0
2024-12-27 12:30:00,41.95,41.95,41.89,41.93,52524.0,41.2265,41.2265,41.1675,41.2068,52524.0
2024-12-27 12:35:00,41.94,42.01,41.93,41.98,10477.0,41.2167,41.2854,41.2068,41.256,10477.0
2024-12-27 12:40:00,41.99,41.99,41.95,41.97,36751.0,41.2658,41.2658,41.2265,41.2461,36751.0
2024-12-27 12:45:00,41.96,41.99,41.95,41.98,17906.0,41.2363,41.2658,41.2265,41.256,17906.0
2024-12-27 12:50:00,41.98,41.98,41.93,41.94,36923.0,41.256,41.256,41.2068,41.2167,36923.0
2024-12-27 12:55:00,41.93,41.95,41.91,41.92,13987.0,41.2068,41.2265,41.1872,41.197,13987.0
2024-12-27 13:00:00,41.91,41.91,41.87,41.88,35325.0,41.1872,41.1872,41.1479,41.1577,35325.0
2024-12-27 13:05:00,41.88,41.93,41.88,41.91,12828.0,41.1577,41.2068,41.1577,41.1872,12828.0
2024-12-27 13:10:00,41.91,41.92,41.88,41.88,9319.0,41.1872,41.197,41.1577,41.1577,9319.0
2024-12-27 13:15:00,41.9,41.9,41.87,41.89,9550.0,41.1773,41.1773,41.1479,41.1675,9550.0
2024-12-27 13:20:00,41.88,41.89,41.88,41.89,1402.0,41.1577,41.1675,41.1577,41.1675,1402.0
2024-12-27 13:25:00,41.87,41.91,41.86,41.89,18336.0,41.1479,41.1872,41.138,41.1675,18336.0
2024-12-27 13:30:00,41.89,41.9,41.85,41.86,15155.0,41.1675,41.1773,41.1282,41.138,15155.0
2024-12-27 13:35:00,41.86,41.87,41.84,41.86,21853.0,41.138,41.1479,41.1184,41.138,21853.0
2024-12-27 13:40:00,41.85,41.85,41.82,41.84,31844.0,41.1282,41.1282,41.0987,41.1184,31844.0
2024-12-27 13:45:00,41.83,41.86,41.82,41.84,18998.0,41.1086,41.138,41.0987,41.1184,18998.0
2024-12-27 13:50:00,41.84,41.85,41.79,41.79,6579.0,41.1184,41.1282,41.0692,41.0692,6579.0
2024-12-27 13:55:00,41.79,41.8,41.78,41.79,7213.0,41.0692,41.0791,41.0594,41.0692,7213.0
2024-12-27 14:00:00,41.79,41.82,41.78,41.8,44570.0,41.0692,41.0987,41.0594,41.0791,44570.0
2024-12-27 14:05:00,41.8,41.8,41.77,41.79,52477.0,41.0791,41.0791,41.0496,41.0692,52477.0
2024-12-27 14:10:00,41.77,41.78,41.76,41.77,26156.0,41.0496,41.0594,41.0398,41.0496,26156.0
2024-12-27 14:15:00,41.77,41.78,41.74,41.75,112235.0,41.0496,41.0594,41.0201,41.0299,112235.0
2024-12-27 14:20:00,41.75,41.79,41.74,41.79,14209.0,41.0299,41.0692,41.0201,41.0692,14209.0
2024-12-27 14:25:00,41.79,41.8,41.77,41.79,24421.0,41.0692,41.0791,41.0496,41.0692,24421.0
2024-12-27 14:30:00,41.79,41.8,41.76,41.77,10560.0,41.0692,41.0791,41.0398,41.0496,10560.0
2024-12-27 14:35:00,41.76,41.77,41.74,41.76,33076.0,41.0398,41.0496,41.0201,41.0398,33076.0
2024-12-27 14:40:00,41.74,41.75,41.72,41.73,25809.0,41.0201,41.0299,41.0005,41.0103,25809.0
2024-12-27 14:45:00,41.72,41.74,41.71,41.72,4955.0,41.0005,41.0201,40.9906,41.0005,4955.0
2024-12-27 14:50:00,41.73,41.73,41.72,41.73,12513.0,41.0103,41.0103,41.0005,41.0103,12513.0
2024-12-27 14:55:00,41.73,41.73,41.68,41.71,13695.0,41.0103,41.0103,40.9611,40.9906,13695.0
2024-12-27 15:00:00,41.71,41.77,41.7,41.75,19431.0,40.9906,41.0496,40.9808,41.0299,19431.0
2024-12-27 15:05:00,41.76,41.79,41.73,41.74,8575.0,41.0398,41.0692,41.0103,41.0201,8575.0
2024-12-27 15:10:00,41.75,41.83,41.74,41.83,78213.0,41.0299,41.1086,41.0201,41.1086,78213.0
2024-12-27 15:15:00,41.82,41.83,41.8,41.82,24658.0,41.0987,41.1086,41.0791,41.0987,24658.0
2024-12-27 15:20:00,41.82,41.84,41.81,41.82,12974.0,41.0987,41.1184,41.0889,41.0987,12974.0
2024-12-27 15:25:00,41.82,41.83,41.8,41.81,51875.0,41.0987,41.1086,41.0791,41.0889,51875.0
2024-12-27 15:30:00,41.82,41.84,41.8,41.83,25228.0,41.0987,41.1184,41.0791,41.1086,25228.0
2024-12-27 15:35:00,41.83,41.85,41.83,41.85,24613.0,41.1086,41.1282,41.1086,41.1282,24613.0
2024-12-27 15:40:00,41.85,41.88,41.84,41.88,10520.0,41.1282,41.1577,41.1184,41.1577,10520.0
2024-12-27 15:45:00,41.85,41.88,41.81,41.81,87020.0,41.1282,41.1577,41.0889,41.0889,87020.0
2024-12-27 15:50:00,41.81,41.81,41.69,41.75,163223.0,41.0889,41.0889,40.971,41.0299,163223.0
2024-12-27 15:55:00,41.75,41.78,41.72,41.72,366330.0,41.0299,41.0594,41.0005,41.0005,366330.0
2024-12-30 09:30:00,42.23,42.33,42.22,42.29,113676.0,41.5017,41.5999,41.4918,41.5606,113676.0
2024-12-30 09:35:00,42.29,42.33,42.27,42.32,96584.0,41.5606,41.5999,41.541,41.5901,96584.0
2024-12-30 09:40:00,42.32,42.38,42.3,42.35,160587.0,41.5901,41.6491,41.5704,41.6196,160587.0
2024-12-30 09:45:00,42.36,42.4,42.36,42.37,42648.0,41.6294,41.6687,41.6294,41.6392,42648.0
2024-12-30 09:50:00,42.38,42.39,42.32,42.36,70900.0,41.6491,41.6589,41.5901,41.6294,70900.0
2024-12-30 09:55:00,42.36,42.42,42.34,42.42,27573.0,41.6294,41.6884,41.6098,41.6884,27573.0
2024-12-30 10:00:00,42.42,42.46,42.35,42.4,263263.0,41.6884,41.7277,41.6196,41.6687,263263.0
2024-12-30 10:05:00,42.41,42.42,42.37,42.4,54853.0,41.6786,41.6884,41.6392,41.6687,54853.0
2024-12-30 10:10:00,42.4,42.43,42.35,42.36,78706.0,41.6687,41.6982,41.6196,41.6294,78706.0
2024-12-30 10:15:00,42.37,42.43,42.36,42.4,46887.0,41.6392,41.6982,41.6294,41.6687,46887.0
2024-12-30 10:20:00,42.43,42.47,42.41,42.46,41249.0,41.6982,41.7375,41.6786,41.7277,41249.0
2024-12-30 10:25:00,42.47,42.47,42.42,42.45,34564.0,41.7375,41.7375,41.6884,41.7179,34564.0
2024-12-30 10:30:00,42.45,42.45,42.4,42.4,36377.0,41.7179,41.7179,41.6687,41.6687,36377.0
2024-12-30 10:35:00,42.41,42.45,42.33,42.33,67327.0,41.6786,41.7179,41.5999,41.5999,67327.0
2024-12-30 10:40:00,42.33,42.35,42.29,42.31,62540.0,41.5999,41.6196,41.5606,41.5803,62540.0
2024-12-30 10:45:00,42.32,42.42,42.26,42.4,37267.0,41.5901,41.6884,41.5311,41.6687,37267.0
2024-12-30 10:50:00,42.38,42.4,42.35,42.36,38299.0,41.6491,41.6687,41.6196,41.6294,38299.0
2024-12-30 10:55:00,42.37,42.37,42.29,42.29,57149.0,41.6392,41.6392,41.5606,41.5606,57149.0
2024-12-30 11:00:00,42.29,42.33,42.28,42.3,24975.0,41.5606,41.5999,41.5508,41.5704,24975.0
2024-12-30 11:05:00,42.29,42.3,42.25,42.25,47893.0,41.5606,41.5704,41.5213,41.5213,47893.0
2024-12-30 11:10:00,42.25,42.28,42.24,42.26,21240.0,41.5213,41.5508,41.5115,41.5311,21240.0
2024-12-30 11:15:00,42.27,42.27,42.2,42.2,27408.0,41.541,41.541,41.4722,41.4722,27408.0
2024-12-30 11:20:00,42.21,42.25,42.19,42.24,33296.0,41.482,41.5213,41.4623,41.5115,33296.0
2024-12-30 11:25:00,42.25,42.26,42.23,42.23,30050.0,41.5213,41.5311,41.5017,41.5017,30050.0
2024-12-30 11:30:00,42.23,42.23,42.18,42.18,195208.0,41.5017,41.5017,41.4525,41.4525,195208.0
2024-12-30 11:35:00,42.19,42.2,42.16,42.16,31985.0,41.4623,41.4722,41.4329,41.4329,31985.0
2024-12-30 11:40:00,42.16,42.16,42.11,42.12,32412.0,41.4329,41.4329,41.3837,41.3936,32412.0
2024-12-30 11:45:00,42.12,42.2,42.11,42.19,30814.0,41.3936,41.4722,41.3837,41.4623,30814.0
2024-12-30 11:50:00,42.2,42.2,42.15,42.16,11968.0,41.4722,41.4722,41.423,41.4329,11968.0
2024-12-30 11:55:00,42.16,42.17,42.12,42.13,13575.0,41.4329,41.4427,41.3936,41.4034,13575.0
2024-12-30 12:00:00,42.13,42.13,42.08,42.1,11170.0,41.4034,41.4034,41.3542,41.3739,11170.0
2024-12-30 12:05:00,42.11,42.14,42.1,42.12,14500.0,41.3837,41.4132,41.3739,41.3936,14500.0
2024-12-30 12:10:00,42.11,42.11,42.07,42.11,20597.0,41.3837,41.3837,41.3444,41.3837,20597.0
2024-12-30 12:15:00,42.11,42.11,42.08,42.09,9109.0,41.3837,41.3837,41.3542,41.3641,9109.0
2024-12-30 12:20:00,42.09,42.09,42.04,42.06,40645.0,41.3641,41.3641,41.3149,41.3346,40645.0
2024-12-30 12:25:00,42.05,42.08,42.04,42.05,8644.0,41.3248,41.3542,41.3149,41.3248,8644.0
2024-12-30 12:30:00,42.05,42.06,42.03,42.04,18808.0,41.3248,41.3346,41.3051,41.3149,18808.0
2024-12-30 12:35:00,42.03,42.06,42.03,42.05,9825.0,41.3051,41.3346,41.3051,41.3248,9825.0
2024-12-30 12:40:00,42.04,42.07,42.03,42.04,29742.0,41.3149,41.3444,41.3051,41.3149,29742.0
2024-12-30 12:45:00,42.03,42.04,41.98,41.98,57248.0,41.3051,41.3149,41.256,41.256,57248.0
2024-12-30 12:50:00,41.98,42.03,41.98,42.03,21820.0,41.256,41.3051,41.256,41.3051,21820.0
2024-12-30 12:55:00,42.05,42.11,41.99,41.99,21381.0,41.3248,41.3837,41.2658,41.2658,21381.0
2024-12-30 13:00:00,42.01,42.06,42.01,42.05,9548.0,41.2854,41.3346,41.2854,41.3248,9548.0
2024-12-30 13:05:00,42.05,42.07,42.01,42.02,6897.0,41.3248,41.3444,41.2854,41.2953,6897.0
2024-12-30 13:10:00,42.02,42.02,41.97,41.97,17064.0,41.2953,41.2953,41.2461,41.2461,17064.0
2024-12-30 13:15:00,41.98,42.02,41.96,42.01,27062.0,41.256,41.2953,41.2363,41.2854,27062.0
2024-12-30 13:20:00,42.0,42.05,41.99,42.05,38176.0,41.2756,41.3248,41.2658,41.3248,38176.0
2024-12-30 13:25:00,42.05,42.08,42.03,42.04,21074.0,41.3248,41.3542,41.3051,41.3149,21074.0
2024-12-30 13:30:00,42.05,42.06,42.0,42.0,15025.0,41.3248,41.3346,41.2756,41.2756,15025.0
2024-12-30 13:35:00,42.0,42.05,41.99,42.02,8351.0,41.2756,41.3248,41.2658,41.2953,8351.0
2024-12-30 13:40:00,42.02,42.03,41.99,41.99,14399.0,41.2953,41.3051,41.2658,41.2658,14399.0
2024-12-30 13:45:00,42.0,42.0,41.98,41.99,6942.0,41.2756,41.2756,41.256,41.2658,6942.0
2024-12-30 13:50:00,42.0,42.01,41.98,42.0,17048.0,41.2756,41.2854,41.256,41.2756,17048.0
2024-12-30 13:55:00,41.99,42.02,41.98,42.0,16310.0,41.2658,41.2953,41.256,41.2756,16310.0
2024-12-30 14:00:00,42.0,42.03,41.99,42.02,12763.0,41.2756,41.3051,41.2658,41.2953,12763.0
2024-12-30 14:05:00,42.02,42.07,42.0,42.03,35343.0,41.2953,41.3444,41.2756,41.3051,35343.0
2024-12-30 14:10:00,42.02,42.1,42.02,42.07,24428.0,41.2953,41.3739,41.2953,41.3444,24428.0
2024-12-30 14:15:00,42.07,42.08,42.04,42.08,16311.0,41.3444,41.3542,41.3149,41.3542,16311.0
2024-12-30 14:20:00,42.08,42.12,42.08,42.08,23490.0,41.3542,41.3936,41.3542,41.3542,23490.0
2024-12-30 14:25:00,42.08,42.09,42.04,42.06,11982.0,41.3542,41.3641,41.3149,41.3346,11982.0
2024-12-30 14:30:00,42.05,42.06,42.02,42.05,43633.0,41.3248,41.3346,41.2953,41.3248,43633.0
2024-12-30 14:35:00,42.05,42.06,42.04,42.05,11116.0,41.3248,41.3346,41.3149,41.3248,11116.0
2024-12-30 14:40:00,42.05,42.06,42.02,42.04,10379.0,41.3248,41.3346,41.2953,41.3149,10379.0
2024-12-30 14:45:00,42.05,42.05,42.01,42.03,14989.0,41.3248,41.3248,41.2854,41.3051,14989.0
2024-12-30 14:50:00,42.03,42.04,42.01,42.02,6594.0,41.3051,41.3149,41.2854,41.2953,6594.0
2024-12-30 14:55:00,42.02,42.03,42.0,42.02,8109.0,41.2953,41.3051,41.2756,41.2953,8109.0
2024-12-30 15:00:00,42.02,42.06,42.01,42.06,7571.0,41.2953,41.3346,41.2854,41.3346,7571.0
2024-12-30 15:05:00,42.06,42.07,42.03,42.03,31106.0,41.3346,41.3444,41.3051,41.3051,31106.0
2024-12-30 15:10:00,42.04,42.06,42.01,42.01,4351.0,41.3149,41.3346,41.2854,41.2854,4351.0
2024-12-30 15:15:00,42.02,42.03,42.0,42.01,2633.0,41.2953,41.3051,41.2756,41.2854,2633.0
2024-12-30 15:20:00,42.01,42.03,42.0,42.02,6913.0,41.2854,41.3051,41.2756,41.2953,6913.0
2024-12-30 15:25:00,42.03,42.11,42.02,42.11,129833.0,41.3051,41.3837,41.2953,41.3837,129833.0
2024-12-30 15:30:00,42.11,42.12,42.07,42.12,21133.0,41.3837,41.3936,41.3444,41.3936,21133.0
2024-12-30 15:35:00,42.11,42.13,42.1,42.12,88438.0,41.3837,41.4034,41.3739,41.3936,88438.0
2024-12-30 15:40:00,42.11,42.13,42.07,42.09,19292.0,41.3837,41.4034,41.3444,41.3641,19292.0
2024-12-30 15:45:00,42.09,42.1,42.06,42.07,17003.0,41.3641,41.3739,41.3346,41.3444,17003.0
2024-12-30 15:50:00,42.08,42.11,42.04,42.11,589009.0,41.3542,41.3837,41.3149,41.3837,589009.0
2024-12-30 15:55:00,42.1,42.22,42.09,42.2,242458.0,41.3739,41.4918,41.3641,41.4722,242458.0
2024-12-31 09:30:00,42.11,42.13,42.06,42.09,81416.0,41.3837,41.4034,41.3346,41.3641,81416.0
2024-12-31 09:35:00,42.09,42.17,42.08,42.17,54521.0,41.3641,41.4427,41.3542,41.4427,54521.0
2024-12-31 09:40:00,42.18,42.2,42.14,42.15,42407.0,41.4525,41.4722,41.4132,41.423,42407.0
2024-12-31 09:45:00,42.16,42.16,42.08,42.11,103811.0,41.4329,41.4329,41.3542,41.3837,103811.0
2024-12-31 09:50:00,42.11,42.18,42.11,42.15,71445.0,41.3837,41.4525,41.3837,41.423,71445.0
2024-12-31 09:55:00,42.13,42.14,42.09,42.1,28275.0,41.4034,41.4132,41.3641,41.3739,28275.0
2024-12-31 10:00:00,42.11,42.11,42.05,42.11,85342.0,41.3837,41.3837,41.3248,41.3837,85342.0
2024-12-31 10:05:00,42.12,42.21,42.1,42.2,89535.0,41.3936,41.482,41.3739,41.4722,89535.0
2024-12-31 10:10:00,42.18,42.23,42.15,42.16,19980.0,41.4525,41.5017,41.423,41.4329,19980.0
2024-12-31 10:15:00,42.16,42.18,42.09,42.1,50219.0,41.4329,41.4525,41.3641,41.3739,50219.0
2024-12-31 10:20:00,42.11,42.12,42.07,42.09,99939.0,41.3837,41.3936,41.3444,41.3641,99939.0
2024-12-31 10:25:00,42.09,42.16,42.05,42.13,600151.0,41.3641,41.4329,41.3248,41.4034,600151.0
2024-12-31 10:30:00,42.13,42.2,42.1,42.2,58165.0,41.4034,41.4722,41.3739,41.4722,58165.0
2024-12-31 10:35:00,42.18,42.2,42.12,42.13,29636.0,41.4525,41.4722,41.3936,41.4034,29636.0
2024-12-31 10:40:00,42.13,42.19,42.13,42.18,33274.0,41.4034,41.4623,41.4034,41.4525,33274.0
2024-12-31 10:45:00,42.18,42.19,42.15,42.19,15443.0,41.4525,41.4623,41.423,41.4623,15443.0
2024-12-31 10:50:00,42.19,42.19,42.13,42.15,46009.0,41.4623,41.4623,41.4034,41.423,46009.0
2024-12-31 10:55:00,42.16,42.19,42.15,42.19,21861.0,41.4329,41.4623,41.423,41.4623,21861.0
2024-12-31 11:00:00,42.19,42.28,42.18,42.27,117354.0,41.4623,41.5508,41.4525,41.541,117354.0
2024-12-31 11:05:00,42.29,42.29,42.25,42.25,12258.0,41.5606,41.5606,41.5213,41.5213,12258.0
2024-12-31 11:10:00,42.24,42.28,42.24,42.25,25614.0,41.5115,41.5508,41.5115,41.5213,25614.0
2024-12-31 11:15:00,42.25,42.3,42.24,42.3,55131.0,41.5213,41.5704,41.5115,41.5704,55131.0
2024-12-31 11:20:00,42.3,42.33,42.27,42.3,66006.0,41.5704,41.5999,41.541,41.5704,66006.0
2024-12-31 11:25:00,42.3,42.32,42.29,42.32,10749.0,41.5704,41.5901,41.5606,41.5901,10749.0
2024-12-31 11:30:00,42.32,42.35,42.31,42.33,35340.0,41.5901,41.6196,41.5803,41.5999,35340.0
2024-12-31 11:35:00,42.33,42.34,42.3,42.33,15364.0,41.5999,41.6098,41.5704,41.5999,15364.0
2024-12-31 11:40:00,42.33,42.33,42.27,42.29,12724.0,41.5999,41.5999,41.541,41.5606,12724.0
2024-12-31 11:45:00,42.29,42.32,42.26,42.27,16993.0,41.5606,41.5901,41.5311,41.541,16993.0
2024-12-31 11:50:00,42.26,42.3,42.25,42.29,197395.0,41.5311,41.5704,41.5213,41.5606,197395.0
2024-12-31 11:55:00,42.3,42.33,42.29,42.31,100764.0,41.5704,41.5999,41.5606,41.5803,100764.0
2024-12-31 12:00:00,42.32,42.37,42.3,42.31,105463.0,41.5901,41.6392,41.5704,41.5803,105463.0
2024-12-31 12:05:00,42.32,42.33,42.29,42.29,176295.0,41.5901,41.5999,41.5606,41.5606,176295.0
2024-12-31 12:10:00,42.29,42.34,42.28,42.32,112748.0,41.5606,41.6098,41.5508,41.5901,112748.0
2024-12-31 12:15:00,42.32,42.34,42.29,42.3,14814.0,41.5901,41.6098,41.5606,41.5704,14814.0
2024-12-31 12:20:00,42.3,42.38,42.29,42.37,56245.0,41.5704,41.6491,41.5606,41.6392,56245.0
2024-12-31 12:25:00,42.36,42.4,42.34,42.4,17525.0,41.6294,41.6687,41.6098,41.6687,17525.0
2024-12-31 12:30:00,42.4,42.44,42.38,42.42,26103.0,41.6687,41.708,41.6491,41.6884,26103.0
2024-12-31 12:35:00,42.43,42.46,42.42,42.46,20734.0,41.6982,41.7277,41.6884,41.7277,20734.0
2024-12-31 12:40:00,42.45,42.46,42.42,42.43,43346.0,41.7179,41.7277,41.6884,41.6982,43346.0
2024-12-31 12:45:00,42.44,42.45,42.41,42.43,30765.0,41.708,41.7179,41.6786,41.6982,30765.0
2024-12-31 12:50:00,42.44,42.44,42.37,42.38,22518.0,41.708,41.708,41.6392,41.6491,22518.0
2024-12-31 12:55:00,42.37,42.37,42.29,42.29,101041.0,41.6392,41.6392,41.5606,41.5606,101041.0
2024-12-31 13:00:00,42.3,42.33,42.29,42.31,150085.0,41.5704,41.5999,41.5606,41.5803,150085.0
2024-12-31 13:05:00,42.3,42.32,42.26,42.3,31544.0,41.5704,41.5901,41.5311,41.5704,31544.0
2024-12-31 13:10:00,42.3,42.36,42.3,42.34,19795.0,41.5704,41.6294,41.5704,41.6098,19795.0
2024-12-31 13:15:00,42.35,42.38,42.33,42.38,36645.0,41.6196,41.6491,41.5999,41.6491,36645.0
2024-12-31 13:20:00,42.38,42.45,42.38,42.45,38277.0,41.6491,41.7179,41.6491,41.7179,38277.0
2024-12-31 13:25:00,42.45,42.47,42.41,42.44,45944.0,41.7179,41.7375,41.6786,41.708,45944.0
2024-12-31 13:30:00,42.46,42.46,42.39,42.42,144362.0,41.7277,41.7277,41.6589,41.6884,144362.0
2024-12-31 13:35:00,42.41,42.46,42.41,42.41,61083.0,41.6786,41.7277,41.6786,41.6786,61083.0
2024-12-31 13:40:00,42.42,42.42,42.38,42.39,20881.0,41.6884,41.6884,41.6491,41.6589,20881.0
2024-12-31 13:45:00,42.39,42.41,42.37,42.37,36082.0,41.6589,41.6786,41.6392,41.6392,36082.0
2024-12-31 13:50:00,42.38,42.4,42.34,42.4,71942.0,41.6491,41.6687,41.6098,41.6687,71942.0
2024-12-31 13:55:00,42.4,42.43,42.4,42.43,33577.0,41.6687,41.6982,41.6687,41.6982,33577.0
2024-12-31 14:00:00,42.43,42.48,42.42,42.45,78516.0,41.6982,41.7473,41.6884,41.7179,78516.0
2024-12-31 14:05:00,42.44,42.44,42.39,42.4,26105.0,41.708,41.708,41.6589,41.6687,26105.0
2024-12-31 14:10:00,42.37,42.38,42.34,42.35,15694.0,41.6392,41.6491,41.6098,41.6196,15694.0
2024-12-31 14:15:00,42.35,42.43,42.35,42.43,26581.0,41.6196,41.6982,41.6196,41.6982,26581.0
2024-12-31 14:20:00,42.42,42.47,42.42,42.45,23007.0,41.6884,41.7375,41.6884,41.7179,23007.0
2024-12-31 14:25:00,42.44,42.46,42.42,42.45,155678.0,41.708,41.7277,41.6884,41.7179,155678.0
2024-12-31 14:30:00,42.46,42.48,42.46,42.47,31168.0,41.7277,41.7473,41.7277,41.7375,31168.0
2024-12-31 14:35:00,42.45,42.46,42.43,42.43,10802.0,41.7179,41.7277,41.6982,41.6982,10802.0
2024-12-31 14:40:00,42.43,42.5,42.43,42.45,56695.0,41.6982,41.767,41.6982,41.7179,56695.0
2024-12-31 14:45:00,42.45,42.46,42.43,42.44,38206.0,41.7179,41.7277,41.6982,41.708,38206.0
2024-12-31 14:50:00,42.46,42.46,42.38,42.41,21568.0,41.7277,41.7277,41.6491,41.6786,21568.0
2024-12-31 14:55:00,42.41,42.42,42.36,42.37,25241.0,41.6786,41.6884,41.6294,41.6392,25241.0
2024-12-31 15:00:00,42.36,42.38,42.36,42.37,16736.0,41.6294,41.6491,41.6294,41.6392,16736.0
2024-12-31 15:05:00,42.36,42.36,42.32,42.34,57993.0,41.6294,41.6294,41.5901,41.6098,57993.0
2024-12-31 15:10:00,42.35,42.44,42.35,42.42,31929.0,41.6196,41.708,41.6196,41.6884,31929.0
2024-12-31 15:15:00,42.43,42.44,42.37,42.38,22069.0,41.6982,41.708,41.6392,41.6491,22069.0
2024-12-31 15:20:00,42.38,42.38,42.32,42.35,30871.0,41.6491,41.6491,41.5901,41.6196,30871.0
2024-12-31 15:25:00,42.36,42.37,42.29,42.31,23859.0,41.6294,41.6392,41.5606,41.5803,23859.0
2024-12-31 15:30:00,42.29,42.35,42.28,42.34,38080.0,41.5606,41.6196,41.5508,41.6098,38080.0
2024-12-31 15:35:00,42.33,42.36,42.28,42.35,76893.0,41.5999,41.6294,41.5508,41.6196,76893.0
2024-12-31 15:40:00,42.37,42.38,42.33,42.37,52742.0,41.6392,41.6491,41.5999,41.6392,52742.0
2024-12-31 15:45:00,42.38,42.41,42.31,42.31,167966.0,41.6491,41.6786,41.5803,41.5803,167966.0
2024-12-31 15:50:00,42.33,42.41,42.33,42.41,318949.0,41.5999,41.6786,41.5999,41.6786,318949.0
2024-12-31 15:55:00,42.42,42.46,42.36,42.38,356855.0,41.6884,41.7277,41.6294,41.6491,356855.0
2025-01-02 09:30:00,42.14,42.25,42.13,42.24,192617.0,41.4132,41.5213,41.4034,41.5115,192617.0
2025-01-02 09:35:00,42.25,42.36,42.25,42.36,171267.0,41.5213,41.6294,41.5213,41.6294,171267.0
2025-01-02 09:40:00,42.37,42.38,42.31,42.31,289121.0,41.6392,41.6491,41.5803,41.5803,289121.0
2025-01-02 09:45:00,42.31,42.32,42.22,42.22,297741.0,41.5803,41.5901,41.4918,41.4918,297741.0
2025-01-02 09:50:00,42.21,42.24,42.11,42.11,53922.0,41.482,41.5115,41.3837,41.3837,53922.0
2025-01-02 09:55:00,42.11,42.12,42.07,42.11,78962.0,41.3837,41.3936,41.3444,41.3837,78962.0
2025-01-02 10:00:00,42.07,42.11,42.07,42.07,17763.0,41.3444,41.3837,41.3444,41.3444,17763.0
2025-01-02 10:05:00,42.06,42.1,42.02,42.07,69920.0,41.3346,41.3739,41.2953,41.3444,69920.0
2025-01-02 10:10:00,42.07,42.1,42.03,42.06,72169.0,41.3444,41.3739,41.3051,41.3346,72169.0
2025-01-02 10:15:00,42.06,42.14,42.04,42.14,58671.0,41.3346,41.4132,41.3149,41.4132,58671.0
2025-01-02 10:20:00,42.14,42.3,42.13,42.27,93818.0,41.4132,41.5704,41.4034,41.541,93818.0
2025-01-02 10:25:00,42.27,42.29,42.21,42.27,52208.0,41.541,41.5606,41.482,41.541,52208.0
2025-01-02 10:30:00,42.26,42.35,42.24,42.29,70439.0,41.5311,41.6196,41.5115,41.5606,70439.0
2025-01-02 10:35:00,42.31,42.34,42.23,42.3,100128.0,41.5803,41.6098,41.5017,41.5704,100128.0
2025-01-02 10:40:00,42.3,42.37,42.28,42.32,21074.0,41.5704,41.6392,41.5508,41.5901,21074.0
2025-01-02 10:45:00,42.32,42.36,42.24,42.25,39598.0,41.5901,41.6294,41.5115,41.5213,39598.0
2025-01-02 10:50:00,42.25,42.31,42.19,42.24,58854.0,41.5213,41.5803,41.4623,41.5115,58854.0
2025-01-02 10:55:00,42.21,42.3,42.21,42.27,27363.0,41.482,41.5704,41.482,41.541,27363.0
2025-01-02 11:00:00,42.27,42.45,42.26,42.42,102558.0,41.541,41.7179,41.5311,41.6884,102558.0
2025-01-02 11:05:00,42.42,42.43,42.37,42.4,75443.0,41.6884,41.6982,41.6392,41.6687,75443.0
2025-01-02 11:10:00,42.4,42.44,42.34,42.35,70850.0,41.6687,41.708,41.6098,41.6196,70850.0
2025-01-02 11:15:00,42.36,42.38,42.32,42.32,68252.0,41.6294,41.6491,41.5901,41.5901,68252.0
2025-01-02 11:20:00,42.32,42.39,42.27,42.29,119254.0,41.5901,41.6589,41.541,41.5606,119254.0
2025-01-02 11:25:00,42.29,42.32,42.27,42.28,21824.0,41.5606,41.5901,41.541,41.5508,21824.0
2025-01-02 11:30:00,42.29,42.31,42.26,42.27,28311.0,41.5606,41.5803,41.5311,41.541,28311.0
2025-01-02 11:35:00,42.27,42.28,42.22,42.25,312963.0,41.541,41.5508,41.4918,41.5213,312963.0
2025-01-02 11:40:00,42.25,42.25,42.2,42.25,149428.0,41.5213,41.5213,41.4722,41.5213,149428.0
2025-01-02 11:45:00,42.25,42.26,42.21,42.22,33416.0,41.5213,41.5311,41.482,41.4918,33416.0
2025-01-02 11:50:00,42.21,42.29,42.19,42.27,78301.0,41.482,41.5606,41.4623,41.541,78301.0
2025-01-02 11:55:00,42.26,42.27,42.24,42.26,21258.0,41.5311,41.541,41.5115,41.5311,21258.0
2025-01-02 12:00:00,42.25,42.29,42.24,42.24,15883.0,41.5213,41.5606,41.5115,41.5115,15883.0
2025-01-02 12:05:00,42.23,42.3,42.23,42.28,11820.0,41.5017,41.5704,41.5017,41.5508,11820.0
2025-01-02 12:10:00,42.27,42.28,42.2,42.23,28349.0,41.541,41.5508,41.4722,41.5017,28349.0
2025-01-02 12:15:00,42.23,42.29,42.22,42.29,99812.0,41.5017,41.5606,41.4918,41.5606,99812.0
2025-01-02 12:20:00,42.28,42.38,42.28,42.36,25715.0,41.5508,41.6491,41.5508,41.6294,25715.0
2025-01-02 12:25:00,42.37,42.52,42.37,42.51,134815.0,41.6392,41.7867,41.6392,41.7768,134815.0
2025-01-02 12:30:00,42.51,42.58,42.5,42.56,116561.0,41.7768,41.8456,41.767,41.826,116561.0
2025-01-02 12:35:00,42.55,42.67,42.55,42.66,114810.0,41.8161,41.9341,41.8161,41.9242,114810.0
2025-01-02 12:40:00,42.66,42.72,42.63,42.67,183152.0,41.9242,41.9832,41.8948,41.9341,183152.0
2025-01-02 12:45:00,42.68,42.73,42.65,42.73,60604.0,41.9439,41.993,41.9144,41.993,60604.0
2025-01-02 12:50:00,42.73,42.75,42.62,42.67,111768.0,41.993,42.0127,41.8849,41.9341,111768.0
2025-01-02 12:55:00,42.66,42.66,42.59,42.62,46235.0,41.9242,41.9242,41.8554,41.8849,46235.0
2025-01-02 13:00:00,42.62,42.73,42.62,42.71,274823.0,41.8849,41.993,41.8849,41.9734,274823.0
2025-01-02 13:05:00,42.71,42.72,42.6,42.63,179797.0,41.9734,41.9832,41.8653,41.8948,179797.0
2025-01-02 13:10:00,42.64,42.72,42.63,42.7,87445.0,41.9046,41.9832,41.8948,41.9635,87445.0
2025-01-02 13:15:00,42.7,42.74,42.68,42.7,54998.0,41.9635,42.0029,41.9439,41.9635,54998.0
2025-01-02 13:20:00,42.69,42.71,42.64,42.68,183342.0,41.9537,41.9734,41.9046,41.9439,183342.0
2025-01-02 13:25:00,42.69,42.71,42.65,42.66,42405.0,41.9537,41.9734,41.9144,41.9242,42405.0
2025-01-02 13:30:00,42.66,42.77,42.66,42.75,84293.0,41.9242,42.0323,41.9242,42.0127,84293.0
2025-01-02 13:35:00,42.75,42.76,42.69,42.73,93477.0,42.0127,42.0225,41.9537,41.993,93477.0
2025-01-02 13:40:00,42.73,42.77,42.66,42.66,577440.0,41.993,42.0323,41.9242,41.9242,577440.0
2025-01-02 13:45:00,42.66,42.76,42.66,42.73,16700.0,41.9242,42.0225,41.9242,41.993,16700.0
2025-01-02 13:50:00,42.73,42.79,42.73,42.78,61342.0,41.993,42.052,41.993,42.0422,61342.0
2025-01-02 13:55:00,42.75,42.76,42.68,42.69,57758.0,42.0127,42.0225,41.9439,41.9537,57758.0
2025-01-02 14:00:00,42.69,42.72,42.64,42.64,73788.0,41.9537,41.9832,41.9046,41.9046,73788.0
2025-01-02 14:05:00,42.65,42.69,42.61,42.66,26043.0,41.9144,41.9537,41.8751,41.9242,26043.0
2025-01-02 14:10:00,42.66,42.69,42.64,42.67,40751.0,41.9242,41.9537,41.9046,41.9341,40751.0
2025-01-02 14:15:00,42.67,42.68,42.63,42.66,9448.0,41.9341,41.9439,41.8948,41.9242,9448.0
2025-01-02 14:20:00,42.66,42.67,42.6,42.61,12500.0,41.9242,41.9341,41.8653,41.8751,12500.0
2025-01-02 14:25:00,42.61,42.61,42.57,42.59,53741.0,41.8751,41.8751,41.8358,41.8554,53741.0
2025-01-02 14:30:00,42.59,42.64,42.58,42.62,44335.0,41.8554,41.9046,41.8456,41.8849,44335.0
2025-01-02 14:35:00,42.63,42.67,42.61,42.63,148568.0,41.8948,41.9341,41.8751,41.8948,148568.0
2025-01-02 14:40:00,42.63,42.63,42.59,42.63,45984.0,41.8948,41.8948,41.8554,41.8948,45984.0
2025-01-02 14:45:00,42.62,42.67,42.56,42.58,451200.0,41.8849,41.9341,41.826,41.8456,451200.0
2025-01-02 14:50:00,42.58,42.59,42.53,42.56,242826.0,41.8456,41.8554,41.7965,41.826,242826.0
2025-01-02 14:55:00,42.57,42.67,42.57,42.67,134616.0,41.8358,41.9341,41.8358,41.9341,134616.0
2025-01-02 15:00:00,42.66,42.66,42.54,42.55,90109.0,41.9242,41.9242,41.8063,41.8161,90109.0
2025-01-02 15:05:00,42.55,42.58,42.55,42.55,28981.0,41.8161,41.8456,41.8161,41.8161,28981.0
2025-01-02 15:10:00,42.56,42.56,42.48,42.51,42894.0,41.826,41.826,41.7473,41.7768,42894.0
2025-01-02 15:15:00,42.51,42.54,42.5,42.51,6614.0,41.7768,41.8063,41.767,41.7768,6614.0
2025-01-02 15:20:00,42.51,42.52,42.48,42.5,28725.0,41.7768,41.7867,41.7473,41.767,28725.0
2025-01-02 15:25:00,42.5,42.51,42.48,42.5,85382.0,41.767,41.7768,41.7473,41.767,85382.0
2025-01-02 15:30:00,42.5,42.53,42.44,42.5,60243.0,41.767,41.7965,41.708,41.767,60243.0
2025-01-02 15:35:00,42.51,42.57,42.51,42.54,45726.0,41.7768,41.8358,41.7768,41.8063,45726.0
2025-01-02 15:40:00,42.54,42.55,42.51,42.53,30358.0,41.8063,41.8161,41.7768,41.7965,30358.0
2025-01-02 15:45:00,42.52,42.54,42.48,42.5,26938.0,41.7867,41.8063,41.7473,41.767,26938.0
2025-01-02 15:50:00,42.5,42.53,42.46,42.52,58415.0,41.767,41.7965,41.7277,41.7867,58415.0
2025-01-02 15:55:00,42.54,42.55,42.48,42.49,140208.0,41.8063,41.8161,41.7473,41.7572,140208.0
2025-01-03 09:30:00,42.3,42.34,42.23,42.27,50819.0,41.5704,41.6098,41.5017,41.541,50819.0
2025-01-03 09:35:00,42.27,42.3,42.17,42.17,45550.0,41.541,41.5704,41.4427,41.4427,45550.0
2025-01-03 09:40:00,42.16,42.19,42.16,42.17,26109.0,41.4329,41.4623,41.4329,41.4427,26109.0
2025-01-03 09:45:00,42.18,42.31,42.17,42.28,82001.0,41.4525,41.5803,41.4427,41.5508,82001.0
2025-01-03 09:50:00,42.29,42.36,42.26,42.3,112161.0,41.5606,41.6294,41.5311,41.5704,112161.0
2025-01-03 09:55:00,42.3,42.32,42.27,42.28,74867.0,41.5704,41.5901,41.541,41.5508,74867.0
2025-01-03 10:00:00,42.27,42.31,42.19,42.19,152083.0,41.541,41.5803,41.4623,41.4623,152083.0
2025-01-03 10:05:00,42.2,42.22,42.16,42.19,109261.0,41.4722,41.4918,41.4329,41.4623,109261.0
2025-01-03 10:10:00,42.19,42.29,42.18,42.26,50853.0,41.4623,41.5606,41.4525,41.5311,50853.0
2025-01-03 10:15:00,42.26,42.33,42.23,42.3,99762.0,41.5311,41.5999,41.5017,41.5704,99762.0
2025-01-03 10:20:00,42.3,42.39,42.27,42.29,75076.0,41.5704,41.6589,41.541,41.5606,75076.0
2025-01-03 10:25:00,42.29,42.3,42.25,42.25,32511.0,41.5606,41.5704,41.5213,41.5213,32511.0
2025-01-03 10:30:00,42.26,42.31,42.24,42.24,79835.0,41.5311,41.5803,41.5115,41.5115,79835.0
2025-01-03 10:35:00,42.23,42.26,42.19,42.24,41424.0,41.5017,41.5311,41.4623,41.5115,41424.0
2025-01-03 10:40:00,42.23,42.24,42.16,42.2,19502.0,41.5017,41.5115,41.4329,41.4722,19502.0
2025-01-03 10:45:00,42.21,42.23,42.18,42.2,21539.0,41.482,41.5017,41.4525,41.4722,21539.0
2025-01-03 10:50:00,42.21,42.24,42.19,42.22,11130.0,41.482,41.5115,41.4623,41.4918,11130.0
2025-01-03 10:55:00,42.22,42.23,42.17,42.19,70564.0,41.4918,41.5017,41.4427,41.4623,70564.0
2025-01-03 11:00:00,42.19,42.2,42.13,42.15,98478.0,41.4623,41.4722,41.4034,41.423,98478.0
2025-01-03 11:05:00,42.16,42.26,42.15,42.24,124981.0,41.4329,41.5311,41.423,41.5115,124981.0
2025-01-03 11:10:00,42.23,42.27,42.23,42.23,13763.0,41.5017,41.541,41.5017,41.5017,13763.0
2025-01-03 11:15:00,42.23,42.24,42.21,42.22,34611.0,41.5017,41.5115,41.482,41.4918,34611.0
2025-01-03 11:20:00,42.22,42.23,42.18,42.2,44891.0,41.4918,41.5017,41.4525,41.4722,44891.0
2025-01-03 11:25:00,42.2,42.2,42.15,42.16,77887.0,41.4722,41.4722,41.423,41.4329,77887.0
2025-01-03 11:30:00,42.16,42.16,42.1,42.11,30424.0,41.4329,41.4329,41.3739,41.3837,30424.0
2025-01-03 11:35:00,42.11,42.13,42.08,42.1,34300.0,41.3837,41.4034,41.3542,41.3739,34300.0
2025-01-03 11:40:00,42.1,42.11,42.07,42.08,7511.0,41.3739,41.3837,41.3444,41.3542,7511.0
2025-01-03 11:45:00,42.08,42.09,42.06,42.07,10237.0,41.3542,41.3641,41.3346,41.3444,10237.0
2025-01-03 11:50:00,42.07,42.08,42.05,42.07,14650.0,41.3444,41.3542,41.3248,41.3444,14650.0
2025-01-03 11:55:00,42.07,42.1,42.06,42.1,21684.0,41.3444,41.3739,41.3346,41.3739,21684.0
2025-01-03 12:00:00,42.1,42.1,42.07,42.07,12219.0,41.3739,41.3739,41.3444,41.3444,12219.0
2025-01-03 12:05:00,42.07,42.08,42.05,42.07,16341.0,41.3444,41.3542,41.3248,41.3444,16341.0
2025-01-03 12:10:00,42.08,42.11,42.06,42.11,14145.0,41.3542,41.3837,41.3346,41.3837,14145.0
2025-01-03 12:15:00,42.11,42.12,42.06,42.12,10919.0,41.3837,41.3936,41.3346,41.3936,10919.0
2025-01-03 12:20:00,42.12,42.13,42.09,42.1,8821.0,41.3936,41.4034,41.3641,41.3739,8821.0
2025-01-03 12:25:00,42.09,42.11,42.06,42.11,13995.0,41.3641,41.3837,41.3346,41.3837,13995.0
2025-01-03 12:30:00,42.12,42.14,42.1,42.11,12521.0,41.3936,41.4132,41.3739,41.3837,12521.0
2025-01-03 12:35:00,42.11,42.12,42.1,42.11,8385.0,41.3837,41.3936,41.3739,41.3837,8385.0
2025-01-03 12:40:00,42.11,42.11,42.09,42.1,13850.0,41.3837,41.3837,41.3641,41.3739,13850.0
2025-01-03 12:45:00,42.11,42.13,42.09,42.09,22213.0,41.3837,41.4034,41.3641,41.3641,22213.0
2025-01-03 12:50:00,42.09,42.1,42.07,42.09,89567.0,41.3641,41.3739,41.3444,41.3641,89567.0
2025-01-03 12:55:00,42.09,42.1,42.07,42.08,35568.0,41.3641,41.3739,41.3444,41.3542,35568.0
2025-01-03 13:00:00,42.08,42.12,42.07,42.09,20834.0,41.3542,41.3936,41.3444,41.3641,20834.0
2025-01-03 13:05:00,42.09,42.1,42.08,42.08,4896.0,41.3641,41.3739,41.3542,41.3542,4896.0
2025-01-03 13:10:00,42.09,42.09,42.07,42.07,3187.0,41.3641,41.3641,41.3444,41.3444,3187.0
2025-01-03 13:15:00,42.08,42.09,42.07,42.07,7178.0,41.3542,41.3641,41.3444,41.3444,7178.0
2025-01-03 13:20:00,42.06,42.08,42.05,42.07,4187.0,41.3346,41.3542,41.3248,41.3444,4187.0
2025-01-03 13:25:00,42.07,42.07,42.01,42.01,60103.0,41.3444,41.3444,41.2854,41.2854,60103.0
2025-01-03 13:30:00,42.02,42.04,42.0,42.04,40545.0,41.2953,41.3149,41.2756,41.3149,40545.0
2025-01-03 13:35:00,42.03,42.04,42.0,42.0,11169.0,41.3051,41.3149,41.2756,41.2756,11169.0
2025-01-03 13:40:00,42.0,42.01,41.99,42.01,4169.0,41.2756,41.2854,41.2658,41.2854,4169.0
2025-01-03 13:45:00,42.01,42.01,41.99,42.0,24195.0,41.2854,41.2854,41.2658,41.2756,24195.0
2025-01-03 13:50:00,42.01,42.03,42.0,42.02,81262.0,41.2854,41.3051,41.2756,41.2953,81262.0
2025-01-03 13:55:00,42.01,42.05,42.0,42.04,213040.0,41.2854,41.3248,41.2756,41.3149,213040.0
2025-01-03 14:00:00,42.04,42.05,42.01,42.01,11318.0,41.3149,41.3248,41.2854,41.2854,11318.0
2025-01-03 14:05:00,42.02,42.02,41.99,42.0,33420.0,41.2953,41.2953,41.2658,41.2756,33420.0
2025-01-03 14:10:00,42.0,42.01,41.99,42.0,13296.0,41.2756,41.2854,41.2658,41.2756,13296.0
2025-01-03 14:15:00,42.0,42.0,41.97,41.98,8650.0,41.2756,41.2756,41.2461,41.256,8650.0
2025-01-03 14:20:00,41.97,41.99,41.97,41.99,10351.0,41.2461,41.2658,41.2461,41.2658,10351.0
2025-01-03 14:25:00,41.98,42.0,41.97,41.98,57529.0,41.256,41.2756,41.2461,41.256,57529.0
2025-01-03 14:30:00,41.98,41.98,41.95,41.96,68251.0,41.256,41.256,41.2265,41.2363,68251.0
2025-01-03 14:35:00,41.96,41.96,41.94,41.95,24596.0,41.2363,41.2363,41.2167,41.2265,24596.0
2025-01-03 14:40:00,41.95,41.96,41.94,41.96,17764.0,41.2265,41.2363,41.2167,41.2363,17764.0
2025-01-03 14:45:00,41.96,41.97,41.95,41.96,7070.0,41.2363,41.2461,41.2265,41.2363,7070.0
2025-01-03 14:50:00,41.96,41.99,41.95,41.98,95738.0,41.2363,41.2658,41.2265,41.256,95738.0
2025-01-03 14:55:00,41.98,41.99,41.97,41.98,13020.0,41.256,41.2658,41.2461,41.256,13020.0
2025-01-03 15:00:00,41.98,42.02,41.98,42.01,17838.0,41.256,41.2953,41.256,41.2854,17838.0
2025-01-03 15:05:00,42.02,42.02,41.99,42.0,17600.0,41.2953,41.2953,41.2658,41.2756,17600.0
2025-01-03 15:10:00,42.0,42.01,41.99,41.99,3691.0,41.2756,41.2854,41.2658,41.2658,3691.0
2025-01-03 15:15:00,41.99,42.0,41.98,41.99,16060.0,41.2658,41.2756,41.256,41.2658,16060.0
2025-01-03 15:20:00,42.0,42.01,41.99,42.0,34313.0,41.2756,41.2854,41.2658,41.2756,34313.0
2025-01-03 15:25:00,42.0,42.0,41.98,41.99,3354.0,41.2756,41.2756,41.256,41.2658,3354.0
2025-01-03 15:30:00,41.99,42.03,41.99,42.01,366307.0,41.2658,41.3051,41.2658,41.2854,366307.0
2025-01-03 15:35:00,42.01,42.01,41.98,42.0,29408.0,41.2854,41.2854,41.256,41.2756,29408.0
2025-01-03 15:40:00,42.01,42.02,42.0,42.01,18648.0,41.2854,41.2953,41.2756,41.2854,18648.0
2025-01-03 15:45:00,42.02,42.05,42.01,42.03,21340.0,41.2953,41.3248,41.2854,41.3051,21340.0
2025-01-03 15:50:00,42.04,42.05,42.01,42.03,62620.0,41.3149,41.3248,41.2854,41.3051,62620.0
2025-01-03 15:55:00,42.02,42.03,41.97,42.0,492064.0,41.2953,41.3051,41.2461,41.2756,492064.0
2025-01-06 09:30:00,41.68,41.72,41.62,41.65,164202.0,40.9611,41.0005,40.9022,40.9317,164202.0
2025-01-06 09:35:00,41.65,41.7,41.64,41.67,84127.0,40.9317,40.9808,40.9218,40.9513,84127.0
2025-01-06 09:40:00,41.67,41.67,41.59,41.63,110360.0,40.9513,40.9513,40.8727,40.912,110360.0
2025-01-06 09:45:00,41.62,41.62,41.55,41.57,106387.0,40.9022,40.9022,40.8334,40.853,106387.0
2025-01-06 09:50:00,41.56,41.61,41.55,41.57,116670.0,40.8432,40.8923,40.8334,40.853,116670.0
2025-01-06 09:55:00,41.57,41.6,41.55,41.58,29418.0,40.853,40.8825,40.8334,40.8629,29418.0
2025-01-06 10:00:00,41.58,41.58,41.55,41.55,53714.0,40.8629,40.8629,40.8334,40.8334,53714.0
2025-01-06 10:05:00,41.54,41.57,41.53,41.54,37122.0,40.8236,40.853,40.8137,40.8236,37122.0
2025-01-06 10:10:00,41.53,41.59,41.5,41.51,363402.0,40.8137,40.8727,40.7842,40.7941,363402.0
2025-01-06 10:15:00,41.51,41.55,41.5,41.54,49296.0,40.7941,40.8334,40.7842,40.8236,49296.0
2025-01-06 10:20:00,41.54,41.55,41.51,41.53,30525.0,40.8236,40.8334,40.7941,40.8137,30525.0
2025-01-06 10:25:00,41.53,41.54,41.49,41.5,38011.0,40.8137,40.8236,40.7744,40.7842,38011.0
2025-01-06 10:30:00,41.51,41.54,41.5,41.53,120430.0,40.7941,40.8236,40.7842,40.8137,120430.0
2025-01-06 10:35:00,41.53,41.56,41.52,41.55,55127.0,40.8137,40.8432,40.8039,40.8334,55127.0
2025-01-06 10:40:00,41.55,41.55,41.52,41.54,19864.0,40.8334,40.8334,40.8039,40.8236,19864.0
2025-01-06 10:45:00,41.53,41.53,41.5,41.53,37113.0,40.8137,40.8137,40.7842,40.8137,37113.0
2025-01-06 10:50:00,41.52,41.54,41.48,41.49,42868.0,40.8039,40.8236,40.7646,40.7744,42868.0
2025-01-06 10:55:00,41.49,41.51,41.48,41.51,75492.0,40.7744,40.7941,40.7646,40.7941,75492.0
2025-01-06 11:00:00,41.5,41.52,41.49,41.5,8905.0,40.7842,40.8039,40.7744,40.7842,8905.0
2025-01-06 11:05:00,41.51,41.52,41.5,41.5,10454.0,40.7941,40.8039,40.7842,40.7842,10454.0
2025-01-06 11:10:00,41.5,41.5,41.48,41.49,21700.0,40.7842,40.7842,40.7646,40.7744,21700.0
2025-01-06 11:15:00,41.49,41.5,41.47,41.48,13989.0,40.7744,40.7842,40.7548,40.7646,13989.0
2025-01-06 11:20:00,41.47,41.48,41.46,41.48,5150.0,40.7548,40.7646,40.7449,40.7646,5150.0
2025-01-06 11:25:00,41.48,41.49,41.45,41.46,39388.0,40.7646,40.7744,40.7351,40.7449,39388.0
2025-01-06 11:30:00,41.46,41.47,41.44,41.46,33683.0,40.7449,40.7548,40.7253,40.7449,33683.0
2025-01-06 11:35:00,41.46,41.47,41.45,41.45,8516.0,40.7449,40.7548,40.7351,40.7351,8516.0
2025-01-06 11:40:00,41.45,41.47,41.44,41.47,12916.0,40.7351,40.7548,40.7253,40.7548,12916.0
2025-01-06 11:45:00,41.47,41.48,41.47,41.47,10643.0,40.7548,40.7646,40.7548,40.7548,10643.0
2025-01-06 11:50:00,41.47,41.47,41.45,41.46,8264.0,40.7548,40.7548,40.7351,40.7449,8264.0
2025-01-06 11:55:00,41.46,41.47,41.45,41.46,6158.0,40.7449,40.7548,40.7351,40.7449,6158.0
2025-01-06 12:00:00,41.47,41.49,41.47,41.48,5553.0,40.7548,40.7744,40.7548,40.7646,5553.0
2025-01-06 12:05:00,41.47,41.49,41.47,41.47,21504.0,40.7548,40.7744,40.7548,40.7548,21504.0
2025-01-06 12:10:00,41.48,41.51,41.48,41.5,12860.0,40.7646,40.7941,40.7646,40.7842,12860.0
2025-01-06 12:15:00,41.5,41.51,41.48,41.51,3896.0,40.7842,40.7941,40.7646,40.7941,3896.0
2025-01-06 12:20:00,41.51,41.52,41.5,41.51,30921.0,40.7941,40.8039,40.7842,40.7941,30921.0
2025-01-06 12:25:00,41.51,41.54,41.51,41.52,48476.0,40.7941,40.8236,40.7941,40.8039,48476.0
2025-01-06 12:30:00,41.52,41.55,41.52,41.52,43293.0,40.8039,40.8334,40.8039,40.8039,43293.0
2025-01-06 12:35:00,41.52,41.54,41.52,41.54,6900.0,40.8039,40.8236,40.8039,40.8236,6900.0
2025-01-06 12:40:00,41.55,41.59,41.54,41.56,24670.0,40.8334,40.8727,40.8236,40.8432,24670.0
2025-01-06 12:45:00,41.57,41.59,41.56,41.58,8013.0,40.853,40.8727,40.8432,40.8629,8013.0
2025-01-06 12:50:00,41.58,41.6,41.57,41.57,9299.0,40.8629,40.8825,40.853,40.853,9299.0
2025-01-06 12:55:00,41.58,41.61,41.57,41.58,6565.0,40.8629,40.8923,40.853,40.8629,6565.0
2025-01-06 13:00:00,41.59,41.67,41.59,41.62,59567.0,40.8727,40.9513,40.8727,40.9022,59567.0
2025-01-06 13:05:00,41.61,41.64,41.6,41.62,35162.0,40.8923,40.9218,40.8825,40.9022,35162.0
2025-01-06 13:10:00,41.63,41.63,41.61,41.62,34771.0,40.912,40.912,40.8923,40.9022,34771.0
2025-01-06 13:15:00,41.62,41.64,41.62,41.63,12455.0,40.9022,40.9218,40.9022,40.912,12455.0
2025-01-06 13:20:00,41.63,41.64,41.59,41.62,29640.0,40.912,40.9218,40.8727,40.9022,29640.0
2025-01-06 13:25:00,41.62,41.62,41.6,41.61,7791.0,40.9022,40.9022,40.8825,40.8923,7791.0
2025-01-06 13:30:00,41.61,41.65,41.61,41.65,9997.0,40.8923,40.9317,40.8923,40.9317,9997.0
2025-01-06 13:35:00,41.64,41.66,41.63,41.65,4352.0,40.9218,40.9415,40.912,40.9317,4352.0
2025-01-06 13:40:00,41.65,41.68,41.65,41.67,15602.0,40.9317,40.9611,40.9317,40.9513,15602.0
2025-01-06 13:45:00,41.67,41.74,41.67,41.73,40475.0,40.9513,41.0201,40.9513,41.0103,40475.0
2025-01-06 13:50:00,41.73,41.73,41.68,41.69,12399.0,41.0103,41.0103,40.9611,40.971,12399.0
2025-01-06 13:55:00,41.69,41.74,41.68,41.74,25896.0,40.971,41.0201,40.9611,41.0201,25896.0
2025-01-06 14:00:00,41.73,41.79,41.72,41.78,28441.0,41.0103,41.0692,41.0005,41.0594,28441.0
2025-01-06 14:05:00,41.78,41.78,41.74,41.75,12685.0,41.0594,41.0594,41.0201,41.0299,12685.0
2025-01-06 14:10:00,41.76,41.78,41.73,41.74,11200.0,41.0398,41.0594,41.0103,41.0201,11200.0
2025-01-06 14:15:00,41.75,41.76,41.72,41.74,62124.0,41.0299,41.0398,41.0005,41.0201,62124.0
2025-01-06 14:20:00,41.74,41.75,41.73,41.73,3690.0,41.0201,41.0299,41.0103,41.0103,3690.0
2025-01-06 14:25:00,41.74,41.75,41.73,41.75,2873.0,41.0201,41.0299,41.0103,41.0299,2873.0
2025-01-06 14:30:00,41.76,41.78,41.74,41.76,1046678.0,41.0398,41.0594,41.0201,41.0398,1046678.0
2025-01-06 14:35:00,41.76,41.78,41.76,41.77,11795.0,41.0398,41.0594,41.0398,41.0496,11795.0
2025-01-06 14:40:00,41.77,41.79,41.76,41.77,16274.0,41.0496,41.0692,41.0398,41.0496,16274.0
2025-01-06 14:45:00,41.76,41.77,41.75,41.75,3604.0,41.0398,41.0496,41.0299,41.0299,3604.0
2025-01-06 14:50:00,41.75,41.78,41.75,41.77,8300.0,41.0299,41.0594,41.0299,41.0496,8300.0
2025-01-06 14:55:00,41.78,41.83,41.78,41.82,48053.0,41.0594,41.1086,41.0594,41.0987,48053.0
2025-01-06 15:00:00,41.83,41.85,41.79,41.8,16048.0,41.1086,41.1282,41.0692,41.0791,16048.0
2025-01-06 15:05:00,41.79,41.82,41.79,41.8,7977.0,41.0692,41.0987,41.0692,41.0791,7977.0
2025-01-06 15:10:00,41.81,41.82,41.79,41.81,15380.0,41.0889,41.0987,41.0692,41.0889,15380.0
2025-01-06 15:15:00,41.82,41.82,41.8,41.81,8642.0,41.0987,41.0987,41.0791,41.0889,8642.0
2025-01-06 15:20:00,41.81,41.83,41.76,41.77,59612.0,41.0889,41.1086,41.0398,41.0496,59612.0
2025-01-06 15:25:00,41.77,41.79,41.77,41.78,6004.0,41.0496,41.0692,41.0496,41.0594,6004.0
2025-01-06 15:30:00,41.77,41.78,41.75,41.78,22665.0,41.0496,41.0594,41.0299,41.0594,22665.0
2025-01-06 15:35:00,41.77,41.8,41.75,41.8,3973.0,41.0496,41.0791,41.0299,41.0791,3973.0
2025-01-06 15:40:00,41.79,41.82,41.78,41.81,35434.0,41.0692,41.0987,41.0594,41.0889,35434.0
2025-01-06 15:45:00,41.81,41.87,41.81,41.86,28626.0,41.0889,41.1479,41.0889,41.138,28626.0
2025-01-06 15:50:00,41.87,41.87,41.79,41.8,139383.0,41.1479,41.1479,41.0692,41.0791,139383.0
2025-01-06 15:55:00,41.8,41.82,41.75,41.76,418900.0,41.0791,41.0987,41.0299,41.0398,418900.0
2025-01-07 09:30:00,41.62,41.65,41.6,41.65,61434.0,40.9022,40.9317,40.8825,40.9317,61434.0
2025-01-07 09:35:00,41.65,41.7,41.65,41.7,61788.0,40.9317,40.9808,40.9317,40.9808,61788.0
2025-01-07 09:40:00,41.7,41.71,41.65,41.66,72403.0,40.9808,40.9906,40.9317,40.9415,72403.0
2025-01-07 09:45:00,41.65,41.67,41.63,41.67,18281.0,40.9317,40.9513,40.912,40.9513,18281.0
2025-01-07 09:50:00,41.67,41.68,41.62,41.66,39484.0,40.9513,40.9611,40.9022,40.9415,39484.0
2025-01-07 09:55:00,41.66,41.7,41.65,41.69,19031.0,40.9415,40.9808,40.9317,40.971,19031.0
2025-01-07 10:00:00,41.7,41.88,41.7,41.88,251773.0,40.9808,41.1577,40.9808,41.1577,251773.0
2025-01-07 10:05:00,41.88,41.93,41.85,41.93,195482.0,41.1577,41.2068,41.1282,41.2068,195482.0
2025-01-07 10:10:00,41.93,41.95,41.88,41.92,66042.0,41.2068,41.2265,41.1577,41.197,66042.0
2025-01-07 10:15:00,41.93,42.0,41.92,41.94,813910.0,41.2068,41.2756,41.197,41.2167,813910.0
2025-01-07 10:20:00,41.93,41.94,41.86,41.88,241972.0,41.2068,41.2167,41.138,41.1577,241972.0
2025-01-07 10:25:00,41.87,41.88,41.82,41.88,153961.0,41.1479,41.1577,41.0987,41.1577,153961.0
2025-01-07 10:30:00,41.89,41.99,41.88,41.96,136756.0,41.1675,41.2658,41.1577,41.2363,136756.0
2025-01-07 10:35:00,41.96,42.08,41.94,42.07,141717.0,41.2363,41.3542,41.2167,41.3444,141717.0
2025-01-07 10:40:00,42.07,42.09,42.04,42.05,106162.0,41.3444,41.3641,41.3149,41.3248,106162.0
2025-01-07 10:45:00,42.05,42.12,42.05,42.08,80097.0,41.3248,41.3936,41.3248,41.3542,80097.0
2025-01-07 10:50:00,42.07,42.08,41.98,42.02,120109.0,41.3444,41.3542,41.256,41.2953,120109.0
2025-01-07 10:55:00,42.01,42.01,41.9,41.9,192150.0,41.2854,41.2854,41.1773,41.1773,192150.0
2025-01-07 11:00:00,41.9,41.92,41.87,41.89,50894.0,41.1773,41.197,41.1479,41.1675,50894.0
2025-01-07 11:05:00,41.9,41.95,41.89,41.91,56864.0,41.1773,41.2265,41.1675,41.1872,56864.0
2025-01-07 11:10:00,41.91,41.99,41.91,41.96,140758.0,41.1872,41.2658,41.1872,41.2363,140758.0
2025-01-07 11:15:00,41.97,41.99,41.94,41.97,33719.0,41.2461,41.2658,41.2167,41.2461,33719.0
2025-01-07 11:20:00,41.96,41.99,41.93,41.96,26358.0,41.2363,41.2658,41.2068,41.2363,26358.0
2025-01-07 11:25:00,41.95,41.96,41.9,41.93,19363.0,41.2265,41.2363,41.1773,41.2068,19363.0
2025-01-07 11:30:00,41.92,41.99,41.92,41.99,90176.0,41.197,41.2658,41.197,41.2658,90176.0
2025-01-07 11:35:00,41.99,42.03,41.93,41.93,95230.0,41.2658,41.3051,41.2068,41.2068,95230.0
2025-01-07 11:40:00,41.94,41.98,41.91,41.98,27844.0,41.2167,41.256,41.1872,41.256,27844.0
2025-01-07 11:45:00,41.98,41.99,41.94,41.98,17450.0,41.256,41.2658,41.2167,41.256,17450.0
2025-01-07 11:50:00,41.99,42.08,41.98,42.07,160733.0,41.2658,41.3542,41.256,41.3444,160733.0
2025-01-07 11:55:00,42.06,42.1,42.05,42.09,43190.0,41.3346,41.3739,41.3248,41.3641,43190.0
2025-01-07 12:00:00,42.09,42.09,42.04,42.08,29838.0,41.3641,41.3641,41.3149,41.3542,29838.0
2025-01-07 12:05:00,42.07,42.1,42.06,42.08,25815.0,41.3444,41.3739,41.3346,41.3542,25815.0
2025-01-07 12:10:00,42.08,42.1,42.03,42.04,24793.0,41.3542,41.3739,41.3051,41.3149,24793.0
2025-01-07 12:15:00,42.04,42.06,42.02,42.03,31729.0,41.3149,41.3346,41.2953,41.3051,31729.0
2025-01-07 12:20:00,42.04,42.09,42.03,42.09,12695.0,41.3149,41.3641,41.3051,41.3641,12695.0
2025-01-07 12:25:00,42.08,42.12,42.08,42.09,112200.0,41.3542,41.3936,41.3542,41.3641,112200.0
2025-01-07 12:30:00,42.09,42.1,42.03,42.04,17500.0,41.3641,41.3739,41.3051,41.3149,17500.0
2025-01-07 12:35:00,42.05,42.11,42.04,42.09,14568.0,41.3248,41.3837,41.3149,41.3641,14568.0
2025-01-07 12:40:00,42.09,42.12,42.09,42.11,22124.0,41.3641,41.3936,41.3641,41.3837,22124.0
2025-01-07 12:45:00,42.11,42.15,42.11,42.14,28538.0,41.3837,41.423,41.3837,41.4132,28538.0
2025-01-07 12:50:00,42.14,42.17,42.12,42.13,29620.0,41.4132,41.4427,41.3936,41.4034,29620.0
2025-01-07 12:55:00,42.13,42.13,42.07,42.08,31949.0,41.4034,41.4034,41.3444,41.3542,31949.0
2025-01-07 13:00:00,42.07,42.08,42.04,42.05,30019.0,41.3444,41.3542,41.3149,41.3248,30019.0
2025-01-07 13:05:00,42.05,42.06,42.01,42.02,37631.0,41.3248,41.3346,41.2854,41.2953,37631.0
2025-01-07 13:10:00,42.01,42.02,42.01,42.02,6953.0,41.2854,41.2953,41.2854,41.2953,6953.0
2025-01-07 13:15:00,42.02,42.02,41.99,42.01,16004.0,41.2953,41.2953,41.2658,41.2854,16004.0
2025-01-07 13:20:00,42.0,42.01,41.98,42.0,12668.0,41.2756,41.2854,41.256,41.2756,12668.0
2025-01-07 13:25:00,41.99,41.99,41.96,41.99,40358.0,41.2658,41.2658,41.2363,41.2658,40358.0
2025-01-07 13:30:00,41.98,42.01,41.98,42.01,21569.0,41.256,41.2854,41.256,41.2854,21569.0
2025-01-07 13:35:00,42.0,42.05,42.0,42.04,9753.0,41.2756,41.3248,41.2756,41.3149,9753.0
2025-01-07 13:40:00,42.04,42.08,42.04,42.07,21702.0,41.3149,41.3542,41.3149,41.3444,21702.0
2025-01-07 13:45:00,42.07,42.07,42.04,42.06,21119.0,41.3444,41.3444,41.3149,41.3346,21119.0
2025-01-07 13:50:00,42.07,42.07,42.04,42.06,26914.0,41.3444,41.3444,41.3149,41.3346,26914.0
2025-01-07 13:55:00,42.07,42.08,42.05,42.07,14200.0,41.3444,41.3542,41.3248,41.3444,14200.0
2025-01-07 14:00:00,42.07,42.08,42.04,42.06,18658.0,41.3444,41.3542,41.3149,41.3346,18658.0
2025-01-07 14:05:00,42.06,42.07,42.04,42.05,22718.0,41.3346,41.3444,41.3149,41.3248,22718.0
2025-01-07 14:10:00,42.04,42.06,42.02,42.05,20042.0,41.3149,41.3346,41.2953,41.3248,20042.0
2025-01-07 14:15:00,42.06,42.08,42.06,42.08,13318.0,41.3346,41.3542,41.3346,41.3542,13318.0
2025-01-07 14:20:00,42.07,42.1,42.07,42.08,17710.0,41.3444,41.3739,41.3444,41.3542,17710.0
2025-01-07 14:25:00,42.07,42.08,42.06,42.06,48727.0,41.3444,41.3542,41.3346,41.3346,48727.0
2025-01-07 14:30:00,42.07,42.1,42.07,42.09,5999.0,41.3444,41.3739,41.3444,41.3641,5999.0
2025-01-07 14:35:00,42.09,42.13,42.09,42.13,15032.0,41.3641,41.4034,41.3641,41.4034,15032.0
2025-01-07 14:40:00,42.13,42.15,42.09,42.09,13770.0,41.4034,41.423,41.3641,41.3641,13770.0
2025-01-07 14:45:00,42.09,42.14,42.07,42.14,16589.0,41.3641,41.4132,41.3444,41.4132,16589.0
2025-01-07 14:50:00,42.14,42.14,42.11,42.12,18073.0,41.4132,41.4132,41.3837,41.3936,18073.0
2025-01-07 14:55:00,42.12,42.14,42.12,42.13,38668.0,41.3936,41.4132,41.3936,41.4034,38668.0
2025-01-07 15:00:00,42.13,42.18,42.13,42.16,46668.0,41.4034,41.4525,41.4034,41.4329,46668.0
2025-01-07 15:05:00,42.17,42.2,42.15,42.2,36359.0,41.4427,41.4722,41.423,41.4722,36359.0
2025-01-07 15:10:00,42.21,42.23,42.21,42.21,36675.0,41.482,41.5017,41.482,41.482,36675.0
2025-01-07 15:15:00,42.21,42.24,42.2,42.24,10069.0,41.482,41.5115,41.4722,41.5115,10069.0
2025-01-07 15:20:00,42.24,42.3,42.24,42.28,32763.0,41.5115,41.5704,41.5115,41.5508,32763.0
2025-01-07 15:25:00,42.28,42.3,42.26,42.29,66969.0,41.5508,41.5704,41.5311,41.5606,66969.0
2025-01-07 15:30:00,42.29,42.32,42.27,42.32,21444.0,41.5606,41.5901,41.541,41.5901,21444.0
2025-01-07 15:35:00,42.33,42.36,42.29,42.3,68986.0,41.5999,41.6294,41.5606,41.5704,68986.0
2025-01-07 15:40:00,42.29,42.29,42.24,42.29,341905.0,41.5606,41.5606,41.5115,41.5606,341905.0
2025-01-07 15:45:00,42.29,42.31,42.26,42.27,43563.0,41.5606,41.5803,41.5311,41.541,43563.0
2025-01-07 15:50:00,42.27,42.29,42.23,42.25,326673.0,41.541,41.5606,41.5017,41.5213,326673.0
2025-01-07 15:55:00,42.23,42.25,42.22,42.23,153990.0,41.5017,41.5213,41.4918,41.5017,153990.0
2025-01-08 09:30:00,42.25,42.33,42.25,42.27,167204.0,41.5213,41.5999,41.5213,41.541,167204.0
2025-01-08 09:35:00,42.28,42.33,42.26,42.33,103083.0,41.5508,41.5999,41.5311,41.5999,103083.0
2025-01-08 09:40:00,42.34,42.36,42.28,42.31,84437.0,41.6098,41.6294,41.5508,41.5803,84437.0
2025-01-08 09:45:00,42.31,42.36,42.28,42.29,484675.0,41.5803,41.6294,41.5508,41.5606,484675.0
2025-01-08 09:50:00,42.29,42.39,42.26,42.35,569646.0,41.5606,41.6589,41.5311,41.6196,569646.0
2025-01-08 09:55:00,42.35,42.37,42.32,42.34,166459.0,41.6196,41.6392,41.5901,41.6098,166459.0
2025-01-08 10:00:00,42.34,42.35,42.25,42.26,131134.0,41.6098,41.6196,41.5213,41.5311,131134.0
2025-01-08 10:05:00,42.26,42.29,42.25,42.28,108585.0,41.5311,41.5606,41.5213,41.5508,108585.0
2025-01-08 10:10:00,42.26,42.41,42.24,42.4,458415.0,41.5311,41.6786,41.5115,41.6687,458415.0
2025-01-08 10:15:00,42.4,42.43,42.36,42.37,74552.0,41.6687,41.6982,41.6294,41.6392,74552.0
2025-01-08 10:20:00,42.37,42.44,42.34,42.37,289211.0,41.6392,41.708,41.6098,41.6392,289211.0
2025-01-08 10:25:00,42.35,42.41,42.33,42.41,28692.0,41.6196,41.6786,41.5999,41.6786,28692.0
2025-01-08 10:30:00,42.4,42.41,42.36,42.39,22194.0,41.6687,41.6786,41.6294,41.6589,22194.0
2025-01-08 10:35:00,42.36,42.36,42.28,42.34,48370.0,41.6294,41.6294,41.5508,41.6098,48370.0
2025-01-08 10:40:00,42.34,42.36,42.32,42.36,27135.0,41.6098,41.6294,41.5901,41.6294,27135.0
2025-01-08 10:45:00,42.35,42.38,42.32,42.33,18748.0,41.6196,41.6491,41.5901,41.5999,18748.0
2025-01-08 10:50:00,42.33,42.33,42.25,42.27,50559.0,41.5999,41.5999,41.5213,41.541,50559.0
2025-01-08 10:55:00,42.27,42.29,42.26,42.26,25082.0,41.541,41.5606,41.5311,41.5311,25082.0
2025-01-08 11:00:00,42.26,42.31,42.25,42.3,18926.0,41.5311,41.5803,41.5213,41.5704,18926.0
2025-01-08 11:05:00,42.3,42.34,42.27,42.3,8477.0,41.5704,41.6098,41.541,41.5704,8477.0
2025-01-08 11:10:00,42.29,42.3,42.26,42.29,10190.0,41.5606,41.5704,41.5311,41.5606,10190.0
2025-01-08 11:15:00,42.29,42.31,42.28,42.29,11000.0,41.5606,41.5803,41.5508,41.5606,11000.0
2025-01-08 11:20:00,42.28,42.28,42.24,42.25,46963.0,41.5508,41.5508,41.5115,41.5213,46963.0
2025-01-08 11:25:00,42.26,42.3,42.26,42.28,20252.0,41.5311,41.5704,41.5311,41.5508,20252.0
2025-01-08 11:30:00,42.27,42.27,42.24,42.25,13225.0,41.541,41.541,41.5115,41.5213,13225.0
2025-01-08 11:35:00,42.25,42.25,42.18,42.19,15541.0,41.5213,41.5213,41.4525,41.4623,15541.0
2025-01-08 11:40:00,42.19,42.21,42.15,42.17,58740.0,41.4623,41.482,41.423,41.4427,58740.0
2025-01-08 11:45:00,42.17,42.19,42.17,42.19,17992.0,41.4427,41.4623,41.4427,41.4623,17992.0
2025-01-08 11:50:00,42.19,42.21,42.18,42.2,20620.0,41.4623,41.482,41.4525,41.4722,20620.0
2025-01-08 11:55:00,42.21,42.22,42.18,42.19,12542.0,41.482,41.4918,41.4525,41.4623,12542.0
2025-01-08 12:00:00,42.19,42.26,42.19,42.26,19910.0,41.4623,41.5311,41.4623,41.5311,19910.0
2025-01-08 12:05:00,42.26,42.31,42.25,42.29,25507.0,41.5311,41.5803,41.5213,41.5606,25507.0
2025-01-08 12:10:00,42.29,42.36,42.29,42.34,16448.0,41.5606,41.6294,41.5606,41.6098,16448.0
2025-01-08 12:15:00,42.34,42.36,42.33,42.34,17611.0,41.6098,41.6294,41.5999,41.6098,17611.0
2025-01-08 12:20:00,42.33,42.41,42.32,42.39,38736.0,41.5999,41.6786,41.5901,41.6589,38736.0
2025-01-08 12:25:00,42.38,42.48,42.37,42.46,35940.0,41.6491,41.7473,41.6392,41.7277,35940.0
2025-01-08 12:30:00,42.46,42.49,42.43,42.45,58242.0,41.7277,41.7572,41.6982,41.7179,58242.0
2025-01-08 12:35:00,42.44,42.47,42.44,42.47,18710.0,41.708,41.7375,41.708,41.7375,18710.0
2025-01-08 12:40:00,42.47,42.47,42.4,42.41,32652.0,41.7375,41.7375,41.6687,41.6786,32652.0
2025-01-08 12:45:00,42.4,42.43,42.39,42.43,25985.0,41.6687,41.6982,41.6589,41.6982,25985.0
2025-01-08 12:50:00,42.43,42.43,42.38,42.39,5405.0,41.6982,41.6982,41.6491,41.6589,5405.0
2025-01-08 12:55:00,42.39,42.4,42.34,42.37,39869.0,41.6589,41.6687,41.6098,41.6392,39869.0
2025-01-08 13:00:00,42.37,42.37,42.27,42.28,150881.0,41.6392,41.6392,41.541,41.5508,150881.0
2025-01-08 13:05:00,42.29,42.31,42.26,42.29,55873.0,41.5606,41.5803,41.5311,41.5606,55873.0
2025-01-08 13:10:00,42.29,42.3,42.26,42.27,41364.0,41.5606,41.5704,41.5311,41.541,41364.0
2025-01-08 13:15:00,42.27,42.28,42.24,42.26,33323.0,41.541,41.5508,41.5115,41.5311,33323.0
2025-01-08 13:20:00,42.26,42.29,42.25,42.25,13719.0,41.5311,41.5606,41.5213,41.5213,13719.0
2025-01-08 13:25:00,42.24,42.24,42.18,42.21,50222.0,41.5115,41.5115,41.4525,41.482,50222.0
2025-01-08 13:30:00,42.22,42.25,42.21,42.24,32320.0,41.4918,41.5213,41.482,41.5115,32320.0
2025-01-08 13:35:00,42.23,42.24,42.19,42.2,20355.0,41.5017,41.5115,41.4623,41.4722,20355.0
2025-01-08 13:40:00,42.2,42.23,42.2,42.21,17818.0,41.4722,41.5017,41.4722,41.482,17818.0
2025-01-08 13:45:00,42.21,42.26,42.21,42.26,33385.0,41.482,41.5311,41.482,41.5311,33385.0
2025-01-08 13:50:00,42.26,42.37,42.26,42.35,28912.0,41.5311,41.6392,41.5311,41.6196,28912.0
2025-01-08 13:55:00,42.35,42.36,42.29,42.31,26923.0,41.6196,41.6294,41.5606,41.5803,26923.0
2025-01-08 14:00:00,42.31,42.35,42.3,42.31,32659.0,41.5803,41.6196,41.5704,41.5803,32659.0
2025-01-08 14:05:00,42.31,42.31,42.18,42.18,110133.0,41.5803,41.5803,41.4525,41.4525,110133.0
2025-01-08 14:10:00,42.19,42.29,42.18,42.29,62551.0,41.4623,41.5606,41.4525,41.5606,62551.0
2025-01-08 14:15:00,42.29,42.29,42.2,42.2,15587.0,41.5606,41.5606,41.4722,41.4722,15587.0
2025-01-08 14:20:00,42.2,42.21,42.14,42.16,49230.0,41.4722,41.482,41.4132,41.4329,49230.0
2025-01-08 14:25:00,42.17,42.19,42.1,42.13,62667.0,41.4427,41.4623,41.3739,41.4034,62667.0
2025-01-08 14:30:00,42.13,42.22,42.13,42.21,77763.0,41.4034,41.4918,41.4034,41.482,77763.0
2025-01-08 14:35:00,42.21,42.25,42.19,42.24,57181.0,41.482,41.5213,41.4623,41.5115,57181.0
2025-01-08 14:40:00,42.25,42.28,42.23,42.26,37770.0,41.5213,41.5508,41.5017,41.5311,37770.0
2025-01-08 14:45:00,42.26,42.27,42.22,42.24,15955.0,41.5311,41.541,41.4918,41.5115,15955.0
2025-01-08 14:50:00,42.24,42.27,42.23,42.27,11828.0,41.5115,41.541,41.5017,41.541,11828.0
2025-01-08 14:55:00,42.27,42.27,42.24,42.26,205840.0,41.541,41.541,41.5115,41.5311,205840.0
2025-01-08 15:00:00,42.25,42.27,42.22,42.23,26455.0,41.5213,41.541,41.4918,41.5017,26455.0
2025-01-08 15:05:00,42.23,42.27,42.22,42.26,15238.0,41.5017,41.541,41.4918,41.5311,15238.0
2025-01-08 15:10:00,42.26,42.29,42.24,42.29,135711.0,41.5311,41.5606,41.5115,41.5606,135711.0
2025-01-08 15:15:00,42.29,42.3,42.24,42.25,61335.0,41.5606,41.5704,41.5115,41.5213,61335.0
2025-01-08 15:20:00,42.23,42.24,42.21,42.23,38810.0,41.5017,41.5115,41.482,41.5017,38810.0
2025-01-08 15:25:00,42.22,42.24,42.2,42.21,19179.0,41.4918,41.5115,41.4722,41.482,19179.0
2025-01-08 15:30:00,42.21,42.25,42.2,42.25,11526.0,41.482,41.5213,41.4722,41.5213,11526.0
2025-01-08 15:35:00,42.26,42.27,42.24,42.27,26960.0,41.5311,41.541,41.5115,41.541,26960.0
2025-01-08 15:40:00,42.27,42.28,42.22,42.23,37585.0,41.541,41.5508,41.4918,41.5017,37585.0
2025-01-08 15:45:00,42.23,42.25,42.22,42.23,11612.0,41.5017,41.5213,41.4918,41.5017,11612.0
2025-01-08 15:50:00,42.22,42.22,42.18,42.2,118225.0,41.4918,41.4918,41.4525,41.4722,118225.0
2025-01-08 15:55:00,42.19,42.21,42.16,42.2,128039.0,41.4623,41.482,41.4329,41.4722,128039.0
2025-01-10 09:30:00,42.47,42.6,42.47,42.53,705402.0,41.7375,41.8653,41.7375,41.7965,705402.0
2025-01-10 09:35:00,42.52,42.64,42.5,42.61,183314.0,41.7867,41.9046,41.767,41.8751,183314.0
2025-01-10 09:40:00,42.61,42.65,42.57,42.57,245487.0,41.8751,41.9144,41.8358,41.8358,245487.0
2025-01-10 09:45:00,42.57,42.71,42.54,42.69,74735.0,41.8358,41.9734,41.8063,41.9537,74735.0
2025-01-10 09:50:00,42.7,42.72,42.66,42.71,190701.0,41.9635,41.9832,41.9242,41.9734,190701.0
2025-01-10 09:55:00,42.72,42.72,42.67,42.68,419786.0,41.9832,41.9832,41.9341,41.9439,419786.0
2025-01-10 10:00:00,42.68,42.91,42.68,42.88,589052.0,41.9439,42.1699,41.9439,42.1404,589052.0
2025-01-10 10:05:00,42.87,42.93,42.84,42.91,137094.0,42.1306,42.1896,42.1011,42.1699,137094.0
2025-01-10 10:10:00,42.91,42.95,42.88,42.93,328445.0,42.1699,42.2092,42.1404,42.1896,328445.0
2025-01-10 10:15:00,42.93,42.93,42.83,42.87,134833.0,42.1896,42.1896,42.0913,42.1306,134833.0
2025-01-10 10:20:00,42.86,42.86,42.78,42.78,1336375.0,42.1208,42.1208,42.0422,42.0422,1336375.0
2025-01-10 10:25:00,42.79,42.82,42.75,42.76,75239.0,42.052,42.0815,42.0127,42.0225,75239.0
2025-01-10 10:30:00,42.76,42.79,42.71,42.74,27805.0,42.0225,42.052,41.9734,42.0029,27805.0
2025-01-10 10:35:00,42.75,42.76,42.7,42.7,63816.0,42.0127,42.0225,41.9635,41.9635,63816.0
2025-01-10 10:40:00,42.72,42.75,42.71,42.75,47873.0,41.9832,42.0127,41.9734,42.0127,47873.0
2025-01-10 10:45:00,42.75,42.76,42.65,42.68,27401.0,42.0127,42.0225,41.9144,41.9439,27401.0
2025-01-10 10:50:00,42.69,42.82,42.68,42.77,65928.0,41.9537,42.0815,41.9439,42.0323,65928.0
2025-01-10 10:55:00,42.77,42.82,42.75,42.81,36000.0,42.0323,42.0815,42.0127,42.0717,36000.0
2025-01-10 11:00:00,42.81,42.88,42.8,42.87,122512.0,42.0717,42.1404,42.0618,42.1306,122512.0
2025-01-10 11:05:00,42.86,42.89,42.85,42.86,30413.0,42.1208,42.1503,42.111,42.1208,30413.0
2025-01-10 11:10:00,42.86,42.89,42.85,42.88,41387.0,42.1208,42.1503,42.111,42.1404,41387.0
2025-01-10 11:15:00,42.89,42.91,42.86,42.9,23755.0,42.1503,42.1699,42.1208,42.1601,23755.0
2025-01-10 11:20:00,42.9,42.9,42.85,42.86,19041.0,42.1601,42.1601,42.111,42.1208,19041.0
2025-01-10 11:25:00,42.85,42.92,42.85,42.9,42478.0,42.111,42.1798,42.111,42.1601,42478.0
2025-01-10 11:30:00,42.9,42.94,42.89,42.93,156493.0,42.1601,42.1994,42.1503,42.1896,156493.0
2025-01-10 11:35:00,42.92,42.98,42.91,42.95,55329.0,42.1798,42.2387,42.1699,42.2092,55329.0
2025-01-10 11:40:00,42.94,42.94,42.84,42.84,42712.0,42.1994,42.1994,42.1011,42.1011,42712.0
2025-01-10 11:45:00,42.85,42.9,42.84,42.89,29399.0,42.111,42.1601,42.1011,42.1503,29399.0
2025-01-10 11:50:00,42.89,42.89,42.85,42.87,26717.0,42.1503,42.1503,42.111,42.1306,26717.0
2025-01-10 11:55:00,42.88,42.96,42.88,42.96,11490.0,42.1404,42.2191,42.1404,42.2191,11490.0
2025-01-10 12:00:00,42.95,42.99,42.94,42.98,37100.0,42.2092,42.2485,42.1994,42.2387,37100.0
2025-01-10 12:05:00,42.98,42.99,42.96,42.98,7940.0,42.2387,42.2485,42.2191,42.2387,7940.0
2025-01-10 12:10:00,42.98,42.99,42.95,42.96,17677.0,42.2387,42.2485,42.2092,42.2191,17677.0
2025-01-10 12:15:00,42.96,42.97,42.92,42.92,330077.0,42.2191,42.2289,42.1798,42.1798,330077.0
2025-01-10 12:20:00,42.92,42.96,42.92,42.94,116338.0,42.1798,42.2191,42.1798,42.1994,116338.0
2025-01-10 12:25:00,42.93,42.93,42.88,42.89,40047.0,42.1896,42.1896,42.1404,42.1503,40047.0
2025-01-10 12:30:00,42.89,42.89,42.86,42.87,102247.0,42.1503,42.1503,42.1208,42.1306,102247.0
2025-01-10 12:35:00,42.87,42.89,42.82,42.85,32461.0,42.1306,42.1503,42.0815,42.111,32461.0
2025-01-10 12:40:00,42.84,42.85,42.8,42.82,57244.0,42.1011,42.111,42.0618,42.0815,57244.0
2025-01-10 12:45:00,42.82,42.85,42.79,42.8,22878.0,42.0815,42.111,42.052,42.0618,22878.0
2025-01-10 12:50:00,42.81,42.82,42.8,42.8,13917.0,42.0717,42.0815,42.0618,42.0618,13917.0
2025-01-10 12:55:00,42.79,42.81,42.77,42.77,23379.0,42.052,42.0717,42.0323,42.0323,23379.0
2025-01-10 13:00:00,42.78,42.82,42.77,42.8,43267.0,42.0422,42.0815,42.0323,42.0618,43267.0
2025-01-10 13:05:00,42.8,42.8,42.73,42.74,17994.0,42.0618,42.0618,41.993,42.0029,17994.0
2025-01-10 13:10:00,42.73,42.74,42.72,42.74,17091.0,41.993,42.0029,41.9832,42.0029,17091.0
2025-01-10 13:15:00,42.73,42.76,42.72,42.73,56519.0,41.993,42.0225,41.9832,41.993,56519.0
2025-01-10 13:20:00,42.72,42.72,42.64,42.66,97543.0,41.9832,41.9832,41.9046,41.9242,97543.0
2025-01-10 13:25:00,42.66,42.67,42.62,42.66,189100.0,41.9242,41.9341,41.8849,41.9242,189100.0
2025-01-10 13:30:00,42.66,42.69,42.63,42.64,65889.0,41.9242,41.9537,41.8948,41.9046,65889.0
2025-01-10 13:35:00,42.65,42.66,42.62,42.64,24616.0,41.9144,41.9242,41.8849,41.9046,24616.0
2025-01-10 13:40:00,42.62,42.66,42.62,42.65,25752.0,41.8849,41.9242,41.8849,41.9144,25752.0
2025-01-10 13:45:00,42.65,42.67,42.6,42.6,45830.0,41.9144,41.9341,41.8653,41.8653,45830.0
2025-01-10 13:50:00,42.61,42.65,42.61,42.62,30424.0,41.8751,41.9144,41.8751,41.8849,30424.0
2025-01-10 13:55:00,42.62,42.62,42.56,42.57,345027.0,41.8849,41.8849,41.826,41.8358,345027.0
2025-01-10 14:00:00,42.57,42.66,42.57,42.65,60808.0,41.8358,41.9242,41.8358,41.9144,60808.0
2025-01-10 14:05:00,42.66,42.76,42.65,42.76,183269.0,41.9242,42.0225,41.9144,42.0225,183269.0
2025-01-10 14:10:00,42.76,42.77,42.72,42.73,24376.0,42.0225,42.0323,41.9832,41.993,24376.0
2025-01-10 14:15:00,42.74,42.74,42.71,42.73,63453.0,42.0029,42.0029,41.9734,41.993,63453.0
2025-01-10 14:20:00,42.73,42.78,42.72,42.74,141186.0,41.993,42.0422,41.9832,42.0029,141186.0
2025-01-10 14:25:00,42.73,42.73,42.67,42.7,35438.0,41.993,41.993,41.9341,41.9635,35438.0
2025-01-10 14:30:00,42.7,42.76,42.7,42.75,74520.0,41.9635,42.0225,41.9635,42.0127,74520.0
2025-01-10 14:35:00,42.75,42.77,42.74,42.74,70048.0,42.0127,42.0323,42.0029,42.0029,70048.0
2025-01-10 14:40:00,42.74,42.76,42.72,42.76,37472.0,42.0029,42.0225,41.9832,42.0225,37472.0
2025-01-10 14:45:00,42.76,42.79,42.74,42.79,133927.0,42.0225,42.052,42.0029,42.052,133927.0
2025-01-10 14:50:00,42.79,42.8,42.74,42.75,12880.0,42.052,42.0618,42.0029,42.0127,12880.0
2025-01-10 14:55:00,42.75,42.75,42.71,42.74,28813.0,42.0127,42.0127,41.9734,42.0029,28813.0
2025-01-10 15:00:00,42.74,42.79,42.72,42.74,28449.0,42.0029,42.052,41.9832,42.0029,28449.0
2025-01-10 15:05:00,42.75,42.77,42.72,42.76,43505.0,42.0127,42.0323,41.9832,42.0225,43505.0
2025-01-10 15:10:00,42.76,42.85,42.76,42.84,121947.0,42.0225,42.111,42.0225,42.1011,121947.0
2025-01-10 15:15:00,42.83,42.88,42.82,42.87,41781.0,42.0913,42.1404,42.0815,42.1306,41781.0
2025-01-10 15:20:00,42.86,42.88,42.83,42.85,114538.0,42.1208,42.1404,42.0913,42.111,114538.0
2025-01-10 15:25:00,42.85,42.88,42.85,42.86,20838.0,42.111,42.1404,42.111,42.1208,20838.0
2025-01-10 15:30:00,42.87,42.91,42.85,42.89,26184.0,42.1306,42.1699,42.111,42.1503,26184.0
2025-01-10 15:35:00,42.88,42.88,42.81,42.85,26185.0,42.1404,42.1404,42.0717,42.111,26185.0
2025-01-10 15:40:00,42.86,42.89,42.83,42.86,28073.0,42.1208,42.1503,42.0913,42.1208,28073.0
2025-01-10 15:45:00,42.86,42.89,42.86,42.87,44196.0,42.1208,42.1503,42.1208,42.1306,44196.0
2025-01-10 15:50:00,42.88,42.91,42.82,42.82,57716.0,42.1404,42.1699,42.0815,42.0815,57716.0
2025-01-10 15:55:00,42.84,42.87,42.81,42.86,136829.0,42.1011,42.1306,42.0717,42.1208,136829.0
2025-01-13 09:30:00,43.22,43.24,43.17,43.17,263200.0,42.4746,42.4942,42.4254,42.4254,263200.0
2025-01-13 09:35:00,43.17,43.24,43.16,43.22,130125.0,42.4254,42.4942,42.4156,42.4746,130125.0
2025-01-13 09:40:00,43.23,43.25,43.13,43.14,126415.0,42.4844,42.5041,42.3861,42.396,126415.0
2025-01-13 09:45:00,43.15,43.19,43.14,43.16,72850.0,42.4058,42.4451,42.396,42.4156,72850.0
2025-01-13 09:50:00,43.16,43.18,43.07,43.1,143177.0,42.4156,42.4353,42.3272,42.3566,143177.0
2025-01-13 09:55:00,43.1,43.11,43.03,43.08,195808.0,42.3566,42.3665,42.2879,42.337,195808.0
2025-01-13 10:00:00,43.07,43.12,43.06,43.09,57312.0,42.3272,42.3763,42.3173,42.3468,57312.0
2025-01-13 10:05:00,43.08,43.09,43.01,43.09,133443.0,42.337,42.3468,42.2682,42.3468,133443.0
2025-01-13 10:10:00,43.09,43.14,43.09,43.13,223929.0,42.3468,42.396,42.3468,42.3861,223929.0
2025-01-13 10:15:00,43.13,43.17,43.08,43.09,155844.0,42.3861,42.4254,42.337,42.3468,155844.0
2025-01-13 10:20:00,43.1,43.17,43.06,43.15,46214.0,42.3566,42.4254,42.3173,42.4058,46214.0
2025-01-13 10:25:00,43.15,43.21,43.15,43.2,62305.0,42.4058,42.4648,42.4058,42.4549,62305.0
2025-01-13 10:30:00,43.2,43.2,43.11,43.15,77917.0,42.4549,42.4549,42.3665,42.4058,77917.0
2025-01-13 10:35:00,43.16,43.16,43.03,43.05,99131.0,42.4156,42.4156,42.2879,42.3075,99131.0
2025-01-13 10:40:00,43.03,43.08,42.99,43.01,46604.0,42.2879,42.337,42.2485,42.2682,46604.0
2025-01-13 10:45:00,43.01,43.02,42.97,42.99,112465.0,42.2682,42.278,42.2289,42.2485,112465.0
2025-01-13 10:50:00,42.98,43.06,42.98,43.04,111548.0,42.2387,42.3173,42.2387,42.2977,111548.0
2025-01-13 10:55:00,43.04,43.07,43.03,43.06,50575.0,42.2977,42.3272,42.2879,42.3173,50575.0
2025-01-13 11:00:00,43.06,43.1,43.04,43.09,139621.0,42.3173,42.3566,42.2977,42.3468,139621.0
2025-01-13 11:05:00,43.09,43.14,43.09,43.13,49637.0,42.3468,42.396,42.3468,42.3861,49637.0
2025-01-13 11:10:00,43.12,43.14,43.09,43.12,127275.0,42.3763,42.396,42.3468,42.3763,127275.0
2025-01-13 11:15:00,43.11,43.13,43.1,43.12,43275.0,42.3665,42.3861,42.3566,42.3763,43275.0
2025-01-13 11:20:00,43.11,43.14,43.08,43.12,78261.0,42.3665,42.396,42.337,42.3763,78261.0
2025-01-13 11:25:00,43.11,43.14,43.09,43.14,16694.0,42.3665,42.396,42.3468,42.396,16694.0
2025-01-13 11:30:00,43.14,43.14,43.1,43.1,96969.0,42.396,42.396,42.3566,42.3566,96969.0
2025-01-13 11:35:00,43.1,43.16,43.05,43.14,71198.0,42.3566,42.4156,42.3075,42.396,71198.0
2025-01-13 11:40:00,43.13,43.13,43.04,43.05,46919.0,42.3861,42.3861,42.2977,42.3075,46919.0
2025-01-13 11:45:00,43.06,43.1,43.06,43.08,51200.0,42.3173,42.3566,42.3173,42.337,51200.0
2025-01-13 11:50:00,43.08,43.14,43.08,43.14,19491.0,42.337,42.396,42.337,42.396,19491.0
2025-01-13 11:55:00,43.15,43.21,43.14,43.21,51584.0,42.4058,42.4648,42.396,42.4648,51584.0
2025-01-13 12:00:00,43.2,43.23,43.16,43.18,31118.0,42.4549,42.4844,42.4156,42.4353,31118.0
2025-01-13 12:05:00,43.18,43.18,43.11,43.11,37563.0,42.4353,42.4353,42.3665,42.3665,37563.0
2025-01-13 12:10:00,43.11,43.11,43.07,43.08,23340.0,42.3665,42.3665,42.3272,42.337,23340.0
2025-01-13 12:15:00,43.08,43.09,43.04,43.05,39054.0,42.337,42.3468,42.2977,42.3075,39054.0
2025-01-13 12:20:00,43.05,43.06,43.02,43.05,29420.0,42.3075,42.3173,42.278,42.3075,29420.0
2025-01-13 12:25:00,43.04,43.04,43.02,43.04,20334.0,42.2977,42.2977,42.278,42.2977,20334.0
2025-01-13 12:30:00,43.04,43.07,43.02,43.03,66945.0,42.2977,42.3272,42.278,42.2879,66945.0
2025-01-13 12:35:00,43.03,43.07,43.02,43.07,22730.0,42.2879,42.3272,42.278,42.3272,22730.0
2025-01-13 12:40:00,43.07,43.08,43.04,43.07,44589.0,42.3272,42.337,42.2977,42.3272,44589.0
2025-01-13 12:45:00,43.06,43.07,43.01,43.04,21287.0,42.3173,42.3272,42.2682,42.2977,21287.0
2025-01-13 12:50:00,43.04,43.05,43.0,43.02,79521.0,42.2977,42.3075,42.2584,42.278,79521.0
2025-01-13 12:55:00,43.02,43.03,42.94,42.94,17969.0,42.278,42.2879,42.1994,42.1994,17969.0
2025-01-13 13:00:00,42.95,42.97,42.94,42.96,47445.0,42.2092,42.2289,42.1994,42.2191,47445.0
2025-01-13 13:05:00,42.96,42.99,42.93,42.96,18020.0,42.2191,42.2485,42.1896,42.2191,18020.0
2025-01-13 13:10:00,42.95,42.95,42.92,42.94,13118.0,42.2092,42.2092,42.1798,42.1994,13118.0
2025-01-13 13:15:00,42.94,42.98,42.93,42.97,12715.0,42.1994,42.2387,42.1896,42.2289,12715.0
2025-01-13 13:20:00,42.97,42.98,42.96,42.98,17355.0,42.2289,42.2387,42.2191,42.2387,17355.0
2025-01-13 13:25:00,42.97,42.97,42.93,42.93,16004.0,42.2289,42.2289,42.1896,42.1896,16004.0
2025-01-13 13:30:00,42.92,42.95,42.9,42.91,240735.0,42.1798,42.2092,42.1601,42.1699,240735.0
2025-01-13 13:35:00,42.91,42.95,42.89,42.91,49123.0,42.1699,42.2092,42.1503,42.1699,49123.0
2025-01-13 13:40:00,42.91,42.95,42.9,42.95,11159.0,42.1699,42.2092,42.1601,42.2092,11159.0
2025-01-13 13:45:00,42.95,42.95,42.9,42.9,79693.0,42.2092,42.2092,42.1601,42.1601,79693.0
2025-01-13 13:50:00,42.9,42.93,42.89,42.93,30976.0,42.1601,42.1896,42.1503,42.1896,30976.0
2025-01-13 13:55:00,42.94,42.95,42.89,42.9,23715.0,42.1994,42.2092,42.1503,42.1601,23715.0
2025-01-13 14:00:00,42.9,42.95,42.9,42.94,8950.0,42.1601,42.2092,42.1601,42.1994,8950.0
2025-01-13 14:05:00,42.94,42.95,42.91,42.93,23878.0,42.1994,42.2092,42.1699,42.1896,23878.0
2025-01-13 14:10:00,42.93,42.96,42.9,42.96,11450.0,42.1896,42.2191,42.1601,42.2191,11450.0
2025-01-13 14:15:00,42.96,42.98,42.94,42.97,8957.0,42.2191,42.2387,42.1994,42.2289,8957.0
2025-01-13 14:20:00,42.97,42.98,42.92,42.94,50915.0,42.2289,42.2387,42.1798,42.1994,50915.0
2025-01-13 14:25:00,42.94,42.95,42.88,42.89,11750.0,42.1994,42.2092,42.1404,42.1503,11750.0
2025-01-13 14:30:00,42.89,42.91,42.87,42.89,91409.0,42.1503,42.1699,42.1306,42.1503,91409.0
2025-01-13 14:35:00,42.9,42.92,42.87,42.87,11530.0,42.1601,42.1798,42.1306,42.1306,11530.0
2025-01-13 14:40:00,42.87,42.88,42.83,42.86,77348.0,42.1306,42.1404,42.0913,42.1208,77348.0
2025-01-13 14:45:00,42.85,42.93,42.85,42.93,45034.0,42.111,42.1896,42.111,42.1896,45034.0
2025-01-13 14:50:00,42.93,42.93,42.89,42.91,42080.0,42.1896,42.1896,42.1503,42.1699,42080.0
2025-01-13 14:55:00,42.9,42.91,42.86,42.87,22594.0,42.1601,42.1699,42.1208,42.1306,22594.0
2025-01-13 15:00:00,42.88,42.91,42.87,42.89,216930.0,42.1404,42.1699,42.1306,42.1503,216930.0
2025-01-13 15:05:00,42.89,42.89,42.85,42.88,50113.0,42.1503,42.1503,42.111,42.1404,50113.0
2025-01-13 15:10:00,42.88,42.9,42.87,42.88,336643.0,42.1404,42.1601,42.1306,42.1404,336643.0
2025-01-13 15:15:00,42.89,42.9,42.85,42.85,30574.0,42.1503,42.1601,42.111,42.111,30574.0
2025-01-13 15:20:00,42.85,42.91,42.83,42.9,44495.0,42.111,42.1699,42.0913,42.1601,44495.0
2025-01-13 15:25:00,42.91,42.92,42.89,42.89,35631.0,42.1699,42.1798,42.1503,42.1503,35631.0
2025-01-13 15:30:00,42.9,42.91,42.88,42.9,18179.0,42.1601,42.1699,42.1404,42.1601,18179.0
2025-01-13 15:35:00,42.9,42.91,42.87,42.9,15942.0,42.1601,42.1699,42.1306,42.1601,15942.0
2025-01-13 15:40:00,42.9,42.9,42.88,42.9,35782.0,42.1601,42.1601,42.1404,42.1601,35782.0
2025-01-13 15:45:00,42.9,42.91,42.88,42.89,25861.0,42.1601,42.1699,42.1404,42.1503,25861.0
2025-01-13 15:50:00,42.89,42.89,42.81,42.83,207579.0,42.1503,42.1503,42.0717,42.0913,207579.0
2025-01-13 15:55:00,42.82,42.83,42.78,42.8,185327.0,42.0815,42.0913,42.0422,42.0618,185327.0
2025-01-14 09:30:00,42.59,42.67,42.59,42.61,169260.0,41.8554,41.9341,41.8554,41.8751,169260.0
2025-01-14 09:35:00,42.62,42.63,42.56,42.6,82904.0,41.8849,41.8948,41.826,41.8653,82904.0
2025-01-14 09:40:00,42.57,42.6,42.55,42.56,48736.0,41.8358,41.8653,41.8161,41.826,48736.0
2025-01-14 09:45:00,42.56,42.67,42.55,42.63,146772.0,41.826,41.9341,41.8161,41.8948,146772.0
2025-01-14 09:50:00,42.63,42.74,42.63,42.72,66218.0,41.8948,42.0029,41.8948,41.9832,66218.0
2025-01-14 09:55:00,42.71,42.77,42.69,42.74,84562.0,41.9734,42.0323,41.9537,42.0029,84562.0
2025-01-14 10:00:00,42.74,42.75,42.67,42.68,74892.0,42.0029,42.0127,41.9341,41.9439,74892.0
2025-01-14 10:05:00,42.69,42.69,42.61,42.64,68593.0,41.9537,41.9537,41.8751,41.9046,68593.0
2025-01-14 10:10:00,42.64,42.65,42.58,42.62,778210.0,41.9046,41.9144,41.8456,41.8849,778210.0
2025-01-14 10:15:00,42.61,42.62,42.57,42.61,50901.0,41.8751,41.8849,41.8358,41.8751,50901.0
2025-01-14 10:20:00,42.62,42.68,42.61,42.65,35827.0,41.8849,41.9439,41.8751,41.9144,35827.0
2025-01-14 10:25:00,42.65,42.7,42.61,42.68,78116.0,41.9144,41.9635,41.8751,41.9439,78116.0
2025-01-14 10:30:00,42.68,42.71,42.67,42.7,50487.0,41.9439,41.9734,41.9341,41.9635,50487.0
2025-01-14 10:35:00,42.72,42.75,42.68,42.74,72733.0,41.9832,42.0127,41.9439,42.0029,72733.0
2025-01-14 10:40:00,42.75,42.75,42.65,42.66,135843.0,42.0127,42.0127,41.9144,41.9242,135843.0
2025-01-14 10:45:00,42.66,42.73,42.66,42.73,49555.0,41.9242,41.993,41.9242,41.993,49555.0
2025-01-14 10:50:00,42.73,42.78,42.71,42.71,65561.0,41.993,42.0422,41.9734,41.9734,65561.0
2025-01-14 10:55:00,42.71,42.78,42.71,42.77,163621.0,41.9734,42.0422,41.9734,42.0323,163621.0
2025-01-14 11:00:00,42.78,42.91,42.77,42.88,206550.0,42.0422,42.1699,42.0323,42.1404,206550.0
2025-01-14 11:05:00,42.88,42.88,42.81,42.83,50383.0,42.1404,42.1404,42.0717,42.0913,50383.0
2025-01-14 11:10:00,42.84,42.88,42.83,42.85,168022.0,42.1011,42.1404,42.0913,42.111,168022.0
2025-01-14 11:15:00,42.86,42.87,42.82,42.86,23333.0,42.1208,42.1306,42.0815,42.1208,23333.0
2025-01-14 11:20:00,42.86,42.86,42.81,42.83,34195.0,42.1208,42.1208,42.0717,42.0913,34195.0
2025-01-14 11:25:00,42.83,42.85,42.77,42.85,149871.0,42.0913,42.111,42.0323,42.111,149871.0
2025-01-14 11:30:00,42.85,42.86,42.82,42.84,17594.0,42.111,42.1208,42.0815,42.1011,17594.0
2025-01-14 11:35:00,42.84,42.89,42.83,42.88,22231.0,42.1011,42.1503,42.0913,42.1404,22231.0
2025-01-14 11:40:00,42.87,42.95,42.87,42.95,15807.0,42.1306,42.2092,42.1306,42.2092,15807.0
2025-01-14 11:45:00,42.95,42.97,42.93,42.95,31926.0,42.2092,42.2289,42.1896,42.2092,31926.0
2025-01-14 11:50:00,42.95,42.96,42.94,42.96,14200.0,42.2092,42.2191,42.1994,42.2191,14200.0
2025-01-14 11:55:00,42.95,43.0,42.94,43.0,82339.0,42.2092,42.2584,42.1994,42.2584,82339.0
2025-01-14 12:00:00,43.01,43.02,42.98,42.98,51471.0,42.2682,42.278,42.2387,42.2387,51471.0
2025-01-14 12:05:00,42.99,43.0,42.94,42.96,74457.0,42.2485,42.2584,42.1994,42.2191,74457.0
2025-01-14 12:10:00,42.96,42.96,42.93,42.94,36007.0,42.2191,42.2191,42.1896,42.1994,36007.0
2025-01-14 12:15:00,42.96,42.96,42.91,42.94,53850.0,42.2191,42.2191,42.1699,42.1994,53850.0
2025-01-14 12:20:00,42.94,42.99,42.94,42.96,79324.0,42.1994,42.2485,42.1994,42.2191,79324.0
2025-01-14 12:25:00,42.95,42.96,42.91,42.93,66844.0,42.2092,42.2191,42.1699,42.1896,66844.0
2025-01-14 12:30:00,42.94,43.01,42.94,43.01,21799.0,42.1994,42.2682,42.1994,42.2682,21799.0
2025-01-14 12:35:00,43.01,43.03,42.96,42.96,10400.0,42.2682,42.2879,42.2191,42.2191,10400.0
2025-01-14 12:40:00,42.96,42.97,42.89,42.89,27071.0,42.2191,42.2289,42.1503,42.1503,27071.0
2025-01-14 12:45:00,42.9,42.93,42.9,42.92,38105.0,42.1601,42.1896,42.1601,42.1798,38105.0
2025-01-14 12:50:00,42.91,42.91,42.88,42.89,14150.0,42.1699,42.1699,42.1404,42.1503,14150.0
2025-01-14 12:55:00,42.9,42.93,42.89,42.9,22072.0,42.1601,42.1896,42.1503,42.1601,22072.0
2025-01-14 13:00:00,42.9,42.91,42.86,42.86,12700.0,42.1601,42.1699,42.1208,42.1208,12700.0
2025-01-14 13:05:00,42.86,42.86,42.85,42.86,16817.0,42.1208,42.1208,42.111,42.1208,16817.0
2025-01-14 13:10:00,42.85,42.87,42.85,42.86,8600.0,42.111,42.1306,42.111,42.1208,8600.0
2025-01-14 13:15:00,42.86,42.86,42.81,42.83,20050.0,42.1208,42.1208,42.0717,42.0913,20050.0
2025-01-14 13:20:00,42.83,42.83,42.8,42.8,29520.0,42.0913,42.0913,42.0618,42.0618,29520.0
2025-01-14 13:25:00,42.79,42.79,42.76,42.76,11650.0,42.052,42.052,42.0225,42.0225,11650.0
2025-01-14 13:30:00,42.77,42.78,42.76,42.76,13582.0,42.0323,42.0422,42.0225,42.0225,13582.0
2025-01-14 13:35:00,42.76,42.77,42.73,42.73,46267.0,42.0225,42.0323,41.993,41.993,46267.0
2025-01-14 13:40:00,42.73,42.73,42.69,42.69,10745.0,41.993,41.993,41.9537,41.9537,10745.0
2025-01-14 13:45:00,42.7,42.7,42.66,42.67,10268.0,41.9635,41.9635,41.9242,41.9341,10268.0
2025-01-14 13:50:00,42.67,42.68,42.64,42.65,68690.0,41.9341,41.9439,41.9046,41.9144,68690.0
2025-01-14 13:55:00,42.65,42.67,42.64,42.66,8125.0,41.9144,41.9341,41.9046,41.9242,8125.0
2025-01-14 14:00:00,42.66,42.69,42.65,42.68,11163.0,41.9242,41.9537,41.9144,41.9439,11163.0
2025-01-14 14:05:00,42.68,42.68,42.66,42.68,4781.0,41.9439,41.9439,41.9242,41.9439,4781.0
2025-01-14 14:10:00,42.67,42.7,42.67,42.68,14138.0,41.9341,41.9635,41.9341,41.9439,14138.0
2025-01-14 14:15:00,42.68,42.68,42.64,42.65,7867.0,41.9439,41.9439,41.9046,41.9144,7867.0
2025-01-14 14:20:00,42.65,42.66,42.65,42.65,16468.0,41.9144,41.9242,41.9144,41.9144,16468.0
2025-01-14 14:25:00,42.65,42.69,42.64,42.69,34752.0,41.9144,41.9537,41.9046,41.9537,34752.0
2025-01-14 14:30:00,42.69,42.7,42.65,42.66,21284.0,41.9537,41.9635,41.9144,41.9242,21284.0
2025-01-14 14:35:00,42.66,42.67,42.64,42.66,126288.0,41.9242,41.9341,41.9046,41.9242,126288.0
2025-01-14 14:40:00,42.66,42.69,42.66,42.69,22487.0,41.9242,41.9537,41.9242,41.9537,22487.0
2025-01-14 14:45:00,42.69,42.71,42.68,42.71,10018.0,41.9537,41.9734,41.9439,41.9734,10018.0
2025-01-14 14:50:00,42.71,42.79,42.7,42.79,20758.0,41.9734,42.052,41.9635,42.052,20758.0
2025-01-14 14:55:00,42.78,42.88,42.78,42.88,73285.0,42.0422,42.1404,42.0422,42.1404,73285.0
2025-01-14 15:00:00,42.87,42.98,42.85,42.97,45478.0,42.1306,42.2387,42.111,42.2289,45478.0
2025-01-14 15:05:00,42.98,43.0,42.93,42.94,60058.0,42.2387,42.2584,42.1896,42.1994,60058.0
2025-01-14 15:10:00,42.95,42.97,42.93,42.95,14227.0,42.2092,42.2289,42.1896,42.2092,14227.0
2025-01-14 15:15:00,42.94,42.94,42.9,42.92,54054.0,42.1994,42.1994,42.1601,42.1798,54054.0
2025-01-14 15:20:00,42.91,42.94,42.88,42.88,20331.0,42.1699,42.1994,42.1404,42.1404,20331.0
2025-01-14 15:25:00,42.88,42.92,42.87,42.88,26532.0,42.1404,42.1798,42.1306,42.1404,26532.0
2025-01-14 15:30:00,42.88,42.91,42.85,42.91,30164.0,42.1404,42.1699,42.111,42.1699,30164.0
2025-01-14 15:35:00,42.9,42.94,42.87,42.94,8800.0,42.1601,42.1994,42.1306,42.1994,8800.0
2025-01-14 15:40:00,42.94,42.94,42.9,42.9,11652.0,42.1994,42.1994,42.1601,42.1601,11652.0
2025-01-14 15:45:00,42.9,42.9,42.84,42.87,56617.0,42.1601,42.1601,42.1011,42.1306,56617.0
2025-01-14 15:50:00,42.87,42.87,42.78,42.8,41999.0,42.1306,42.1306,42.0422,42.0618,41999.0
2025-01-14 15:55:00,42.8,42.82,42.75,42.76,109197.0,42.0618,42.0815,42.0127,42.0225,109197.0
2025-01-15 09:30:00,42.17,42.21,42.13,42.16,332977.0,41.4427,41.482,41.4034,41.4329,332977.0
2025-01-15 09:35:00,42.14,42.25,42.13,42.18,104552.0,41.4132,41.5213,41.4034,41.4525,104552.0
2025-01-15 09:40:00,42.16,42.17,42.11,42.11,108070.0,41.4329,41.4427,41.3837,41.3837,108070.0
2025-01-15 09:45:00,42.1,42.12,42.03,42.04,105525.0,41.3739,41.3936,41.3051,41.3149,105525.0
2025-01-15 09:50:00,42.04,42.1,42.04,42.09,71268.0,41.3149,41.3739,41.3149,41.3641,71268.0
2025-01-15 09:55:00,42.09,42.11,42.04,42.05,51389.0,41.3641,41.3837,41.3149,41.3248,51389.0
2025-01-15 10:00:00,42.05,42.05,42.01,42.04,105222.0,41.3248,41.3248,41.2854,41.3149,105222.0
2025-01-15 10:05:00,42.03,42.08,42.02,42.04,73818.0,41.3051,41.3542,41.2953,41.3149,73818.0
2025-01-15 10:10:00,42.04,42.04,41.99,42.02,150846.0,41.3149,41.3149,41.2658,41.2953,150846.0
2025-01-15 10:15:00,42.02,42.02,41.97,41.98,48775.0,41.2953,41.2953,41.2461,41.256,48775.0
2025-01-15 10:20:00,41.98,42.02,41.98,42.0,74735.0,41.256,41.2953,41.256,41.2756,74735.0
2025-01-15 10:25:00,42.01,42.04,42.01,42.02,60440.0,41.2854,41.3149,41.2854,41.2953,60440.0
2025-01-15 10:30:00,42.02,42.06,42.0,42.04,104694.0,41.2953,41.3346,41.2756,41.3149,104694.0
2025-01-15 10:35:00,42.03,42.1,42.03,42.06,208594.0,41.3051,41.3739,41.3051,41.3346,208594.0
2025-01-15 10:40:00,42.08,42.08,42.03,42.05,33302.0,41.3542,41.3542,41.3051,41.3248,33302.0
2025-01-15 10:45:00,42.06,42.11,42.05,42.1,72192.0,41.3346,41.3837,41.3248,41.3739,72192.0
2025-01-15 10:50:00,42.11,42.11,42.05,42.07,64290.0,41.3837,41.3837,41.3248,41.3444,64290.0
2025-01-15 10:55:00,42.07,42.1,42.05,42.1,48979.0,41.3444,41.3739,41.3248,41.3739,48979.0
2025-01-15 11:00:00,42.11,42.11,42.05,42.07,34750.0,41.3837,41.3837,41.3248,41.3444,34750.0
2025-01-15 11:05:00,42.06,42.12,42.05,42.1,58997.0,41.3346,41.3936,41.3248,41.3739,58997.0
2025-01-15 11:10:00,42.09,42.1,42.06,42.07,39956.0,41.3641,41.3739,41.3346,41.3444,39956.0
2025-01-15 11:15:00,42.08,42.13,42.08,42.11,25427.0,41.3542,41.4034,41.3542,41.3837,25427.0
2025-01-15 11:20:00,42.11,42.14,42.05,42.09,171599.0,41.3837,41.4132,41.3248,41.3641,171599.0
2025-01-15 11:25:00,42.1,42.12,42.09,42.11,45891.0,41.3739,41.3936,41.3641,41.3837,45891.0
2025-01-15 11:30:00,42.12,42.22,42.12,42.19,207031.0,41.3936,41.4918,41.3936,41.4623,207031.0
2025-01-15 11:35:00,42.2,42.21,42.15,42.18,59249.0,41.4722,41.482,41.423,41.4525,59249.0
2025-01-15 11:40:00,42.16,42.2,42.16,42.2,27841.0,41.4329,41.4722,41.4329,41.4722,27841.0
2025-01-15 11:45:00,42.2,42.21,42.18,42.2,26132.0,41.4722,41.482,41.4525,41.4722,26132.0
2025-01-15 11:50:00,42.19,42.23,42.19,42.22,20044.0,41.4623,41.5017,41.4623,41.4918,20044.0
2025-01-15 11:55:00,42.22,42.22,42.18,42.18,34082.0,41.4918,41.4918,41.4525,41.4525,34082.0
2025-01-15 12:00:00,42.19,42.2,42.15,42.16,67007.0,41.4623,41.4722,41.423,41.4329,67007.0
2025-01-15 12:05:00,42.15,42.16,42.12,42.13,41409.0,41.423,41.4329,41.3936,41.4034,41409.0
2025-01-15 12:10:00,42.12,42.13,42.1,42.12,37312.0,41.3936,41.4034,41.3739,41.3936,37312.0
2025-01-15 12:15:00,42.12,42.14,42.09,42.14,32123.0,41.3936,41.4132,41.3641,41.4132,32123.0
2025-01-15 12:20:00,42.14,42.16,42.11,42.14,31447.0,41.4132,41.4329,41.3837,41.4132,31447.0
2025-01-15 12:25:00,42.14,42.14,42.1,42.12,17674.0,41.4132,41.4132,41.3739,41.3936,17674.0
2025-01-15 12:30:00,42.09,42.1,42.08,42.08,48649.0,41.3641,41.3739,41.3542,41.3542,48649.0
2025-01-15 12:35:00,42.08,42.09,42.06,42.06,114694.0,41.3542,41.3641,41.3346,41.3346,114694.0
2025-01-15 12:40:00,42.06,42.07,42.05,42.06,27700.0,41.3346,41.3444,41.3248,41.3346,27700.0
2025-01-15 12:45:00,42.05,42.07,42.05,42.05,97595.0,41.3248,41.3444,41.3248,41.3248,97595.0
2025-01-15 12:50:00,42.07,42.11,42.06,42.08,25523.0,41.3444,41.3837,41.3346,41.3542,25523.0
2025-01-15 12:55:00,42.08,42.13,42.07,42.12,35914.0,41.3542,41.4034,41.3444,41.3936,35914.0
2025-01-15 13:00:00,42.11,42.11,42.07,42.08,49052.0,41.3837,41.3837,41.3444,41.3542,49052.0
2025-01-15 13:05:00,42.07,42.08,42.05,42.08,22507.0,41.3444,41.3542,41.3248,41.3542,22507.0
2025-01-15 13:10:00,42.08,42.09,42.07,42.07,11686.0,41.3542,41.3641,41.3444,41.3444,11686.0
2025-01-15 13:15:00,42.07,42.07,42.04,42.04,24457.0,41.3444,41.3444,41.3149,41.3149,24457.0
2025-01-15 13:20:00,42.04,42.05,42.04,42.05,11830.0,41.3149,41.3248,41.3149,41.3248,11830.0
2025-01-15 13:25:00,42.05,42.05,42.02,42.02,37537.0,41.3248,41.3248,41.2953,41.2953,37537.0
2025-01-15 13:30:00,42.02,42.03,42.0,42.02,15128.0,41.2953,41.3051,41.2756,41.2953,15128.0
2025-01-15 13:35:00,42.02,42.05,42.02,42.03,107912.0,41.2953,41.3248,41.2953,41.3051,107912.0
2025-01-15 13:40:00,42.02,42.03,42.01,42.02,14751.0,41.2953,41.3051,41.2854,41.2953,14751.0
2025-01-15 13:45:00,42.01,42.03,42.0,42.02,13785.0,41.2854,41.3051,41.2756,41.2953,13785.0
2025-01-15 13:50:00,42.02,42.02,41.99,42.0,15930.0,41.2953,41.2953,41.2658,41.2756,15930.0
2025-01-15 13:55:00,42.0,42.01,41.99,42.01,56726.0,41.2756,41.2854,41.2658,41.2854,56726.0
2025-01-15 14:00:00,42.0,42.01,41.99,42.0,14696.0,41.2756,41.2854,41.2658,41.2756,14696.0
2025-01-15 14:05:00,42.0,42.01,41.98,42.0,29477.0,41.2756,41.2854,41.256,41.2756,29477.0
2025-01-15 14:10:00,42.0,42.0,41.99,41.99,4300.0,41.2756,41.2756,41.2658,41.2658,4300.0
2025-01-15 14:15:00,41.99,42.0,41.98,42.0,48416.0,41.2658,41.2756,41.256,41.2756,48416.0
2025-01-15 14:20:00,42.0,42.01,41.99,42.01,9594.0,41.2756,41.2854,41.2658,41.2854,9594.0
2025-01-15 14:25:00,42.0,42.01,41.96,41.97,136017.0,41.2756,41.2854,41.2363,41.2461,136017.0
2025-01-15 14:30:00,41.96,41.96,41.94,41.96,31350.0,41.2363,41.2363,41.2167,41.2363,31350.0
2025-01-15 14:35:00,41.94,41.94,41.92,41.93,40670.0,41.2167,41.2167,41.197,41.2068,40670.0
2025-01-15 14:40:00,41.93,41.97,41.92,41.96,22699.0,41.2068,41.2461,41.197,41.2363,22699.0
2025-01-15 14:45:00,41.96,41.96,41.94,41.96,38689.0,41.2363,41.2363,41.2167,41.2363,38689.0
2025-01-15 14:50:00,41.95,41.97,41.93,41.93,21720.0,41.2265,41.2461,41.2068,41.2068,21720.0
2025-01-15 14:55:00,41.94,41.95,41.93,41.95,5339.0,41.2167,41.2265,41.2068,41.2265,5339.0
2025-01-15 15:00:00,41.94,41.95,41.93,41.95,15979.0,41.2167,41.2265,41.2068,41.2265,15979.0
2025-01-15 15:05:00,41.94,41.95,41.93,41.94,9274.0,41.2167,41.2265,41.2068,41.2167,9274.0
2025-01-15 15:10:00,41.92,41.93,41.92,41.92,3307.0,41.197,41.2068,41.197,41.197,3307.0
2025-01-15 15:15:00,41.93,41.94,41.92,41.93,26874.0,41.2068,41.2167,41.197,41.2068,26874.0
2025-01-15 15:20:00,41.93,41.93,41.9,41.91,124873.0,41.2068,41.2068,41.1773,41.1872,124873.0
2025-01-15 15:25:00,41.91,41.92,41.9,41.92,30445.0,41.1872,41.197,41.1773,41.197,30445.0
2025-01-15 15:30:00,41.93,41.94,41.91,41.91,10326.0,41.2068,41.2167,41.1872,41.1872,10326.0
2025-01-15 15:35:00,41.92,41.96,41.91,41.95,27939.0,41.197,41.2363,41.1872,41.2265,27939.0
2025-01-15 15:40:00,41.95,41.97,41.93,41.94,50262.0,41.2265,41.2461,41.2068,41.2167,50262.0
2025-01-15 15:45:00,41.94,41.95,41.92,41.95,42148.0,41.2167,41.2265,41.197,41.2265,42148.0
2025-01-15 15:50:00,41.95,41.98,41.94,41.97,92795.0,41.2265,41.256,41.2167,41.2461,92795.0
2025-01-15 15:55:00,41.97,41.99,41.96,41.99,107005.0,41.2461,41.2658,41.2363,41.2658,107005.0
2025-01-16 09:30:00,41.89,41.95,41.89,41.94,311441.0,41.1675,41.2265,41.1675,41.2167,311441.0
2025-01-16 09:35:00,41.93,41.94,41.9,41.91,93462.0,41.2068,41.2167,41.1773,41.1872,93462.0
2025-01-16 09:40:00,41.9,41.98,41.89,41.98,26428.0,41.1773,41.256,41.1675,41.256,26428.0
2025-01-16 09:45:00,41.99,42.03,41.97,42.02,33353.0,41.2658,41.3051,41.2461,41.2953,33353.0
2025-01-16 09:50:00,42.01,42.02,41.98,42.0,23467.0,41.2854,41.2953,41.256,41.2756,23467.0
2025-01-16 09:55:00,42.01,42.05,41.99,42.04,31002.0,41.2854,41.3248,41.2658,41.3149,31002.0
2025-01-16 10:00:00,42.05,42.1,42.04,42.06,56528.0,41.3248,41.3739,41.3149,41.3346,56528.0
2025-01-16 10:05:00,42.04,42.06,41.97,41.98,84667.0,41.3149,41.3346,41.2461,41.256,84667.0
2025-01-16 10:10:00,42.0,42.05,41.97,42.05,221574.0,41.2756,41.3248,41.2461,41.3248,221574.0
2025-01-16 10:15:00,42.06,42.06,42.0,42.01,116514.0,41.3346,41.3346,41.2756,41.2854,116514.0
2025-01-16 10:20:00,42.0,42.04,41.98,41.98,36530.0,41.2756,41.3149,41.256,41.256,36530.0
2025-01-16 10:25:00,41.99,42.05,41.99,42.04,18306.0,41.2658,41.3248,41.2658,41.3149,18306.0
2025-01-16 10:30:00,42.03,42.05,42.0,42.04,24744.0,41.3051,41.3248,41.2756,41.3149,24744.0
2025-01-16 10:35:00,42.03,42.06,41.98,41.98,23142.0,41.3051,41.3346,41.256,41.256,23142.0
2025-01-16 10:40:00,41.99,42.06,41.98,42.03,17961.0,41.2658,41.3346,41.256,41.3051,17961.0
2025-01-16 10:45:00,42.02,42.05,42.0,42.03,7757.0,41.2953,41.3248,41.2756,41.3051,7757.0
2025-01-16 10:50:00,42.02,42.03,42.0,42.02,30764.0,41.2953,41.3051,41.2756,41.2953,30764.0
2025-01-16 10:55:00,42.02,42.02,41.96,41.97,16401.0,41.2953,41.2953,41.2363,41.2461,16401.0
2025-01-16 11:00:00,41.96,41.96,41.92,41.92,60392.0,41.2363,41.2363,41.197,41.197,60392.0
2025-01-16 11:05:00,41.92,41.95,41.88,41.89,10869.0,41.197,41.2265,41.1577,41.1675,10869.0
2025-01-16 11:10:00,41.9,41.96,41.89,41.95,105663.0,41.1773,41.2363,41.1675,41.2265,105663.0
2025-01-16 11:15:00,41.95,42.0,41.93,41.96,57673.0,41.2265,41.2756,41.2068,41.2363,57673.0
2025-01-16 11:20:00,41.96,42.01,41.95,41.97,30284.0,41.2363,41.2854,41.2265,41.2461,30284.0
2025-01-16 11:25:00,41.98,41.99,41.94,41.96,32726.0,41.256,41.2658,41.2167,41.2363,32726.0
2025-01-16 11:30:00,41.96,41.97,41.94,41.97,12647.0,41.2363,41.2461,41.2167,41.2461,12647.0
2025-01-16 11:35:00,41.98,42.01,41.96,42.0,39324.0,41.256,41.2854,41.2363,41.2756,39324.0
2025-01-16 11:40:00,42.0,42.06,42.0,42.05,22018.0,41.2756,41.3346,41.2756,41.3248,22018.0
2025-01-16 11:45:00,42.02,42.03,41.98,41.99,6556.0,41.2953,41.3051,41.256,41.2658,6556.0
2025-01-16 11:50:00,42.01,42.01,41.97,41.98,16100.0,41.2854,41.2854,41.2461,41.256,16100.0
2025-01-16 11:55:00,41.98,41.98,41.94,41.95,39203.0,41.256,41.256,41.2167,41.2265,39203.0
2025-01-16 12:00:00,41.95,41.96,41.93,41.94,21841.0,41.2265,41.2363,41.2068,41.2167,21841.0
2025-01-16 12:05:00,41.94,41.95,41.94,41.95,25684.0,41.2167,41.2265,41.2167,41.2265,25684.0
2025-01-16 12:10:00,41.95,41.95,41.94,41.94,6354.0,41.2265,41.2265,41.2167,41.2167,6354.0
2025-01-16 12:15:00,41.96,41.99,41.95,41.97,21460.0,41.2363,41.2658,41.2265,41.2461,21460.0
2025-01-16 12:20:00,41.97,42.0,41.96,41.96,14796.0,41.2461,41.2756,41.2363,41.2363,14796.0
2025-01-16 12:25:00,41.95,41.95,41.92,41.93,50714.0,41.2265,41.2265,41.197,41.2068,50714.0
2025-01-16 12:30:00,41.93,41.94,41.92,41.94,14189.0,41.2068,41.2167,41.197,41.2167,14189.0
2025-01-16 12:35:00,41.95,41.98,41.95,41.97,21332.0,41.2265,41.256,41.2265,41.2461,21332.0
2025-01-16 12:40:00,41.98,41.98,41.96,41.97,22500.0,41.256,41.256,41.2363,41.2461,22500.0
2025-01-16 12:45:00,41.97,41.98,41.96,41.97,40070.0,41.2461,41.256,41.2363,41.2461,40070.0
2025-01-16 12:50:00,41.97,41.98,41.97,41.98,4500.0,41.2461,41.256,41.2461,41.256,4500.0
2025-01-16 12:55:00,41.98,41.99,41.96,41.98,24998.0,41.256,41.2658,41.2363,41.256,24998.0
2025-01-16 13:00:00,41.98,41.99,41.96,41.96,24586.0,41.256,41.2658,41.2363,41.2363,24586.0
2025-01-16 13:05:00,41.96,41.98,41.95,41.97,17946.0,41.2363,41.256,41.2265,41.2461,17946.0
2025-01-16 13:10:00,41.97,41.98,41.95,41.98,7688.0,41.2461,41.256,41.2265,41.256,7688.0
2025-01-16 13:15:00,41.98,42.0,41.97,41.99,25670.0,41.256,41.2756,41.2461,41.2658,25670.0
2025-01-16 13:20:00,41.99,41.99,41.97,41.98,23865.0,41.2658,41.2658,41.2461,41.256,23865.0
2025-01-16 13:25:00,41.98,42.03,41.98,42.03,16422.0,41.256,41.3051,41.256,41.3051,16422.0
2025-01-16 13:30:00,42.04,42.06,42.02,42.05,31222.0,41.3149,41.3346,41.2953,41.3248,31222.0
2025-01-16 13:35:00,42.05,42.08,42.05,42.06,22894.0,41.3248,41.3542,41.3248,41.3346,22894.0
2025-01-16 13:40:00,42.05,42.08,42.05,42.06,23991.0,41.3248,41.3542,41.3248,41.3346,23991.0
2025-01-16 13:45:00,42.07,42.13,42.06,42.1,21407.0,41.3444,41.4034,41.3346,41.3739,21407.0
2025-01-16 13:50:00,42.09,42.11,42.06,42.06,28340.0,41.3641,41.3837,41.3346,41.3346,28340.0
2025-01-16 13:55:00,42.06,42.1,42.06,42.09,3618.0,41.3346,41.3739,41.3346,41.3641,3618.0
2025-01-16 14:00:00,42.11,42.12,42.07,42.07,18666.0,41.3837,41.3936,41.3444,41.3444,18666.0
2025-01-16 14:05:00,42.07,42.07,42.03,42.05,25381.0,41.3444,41.3444,41.3051,41.3248,25381.0
2025-01-16 14:10:00,42.05,42.05,42.02,42.05,59143.0,41.3248,41.3248,41.2953,41.3248,59143.0
2025-01-16 14:15:00,42.04,42.05,42.02,42.04,10669.0,41.3149,41.3248,41.2953,41.3149,10669.0
2025-01-16 14:20:00,42.03,42.08,42.02,42.07,25404.0,41.3051,41.3542,41.2953,41.3444,25404.0
2025-01-16 14:25:00,42.07,42.07,42.01,42.02,17759.0,41.3444,41.3444,41.2854,41.2953,17759.0
2025-01-16 14:30:00,42.02,42.03,42.01,42.03,16582.0,41.2953,41.3051,41.2854,41.3051,16582.0
2025-01-16 14:35:00,42.03,42.03,41.99,42.0,6950.0,41.3051,41.3051,41.2658,41.2756,6950.0
2025-01-16 14:40:00,42.0,42.01,41.99,42.01,8900.0,41.2756,41.2854,41.2658,41.2854,8900.0
2025-01-16 14:45:00,42.01,42.02,42.0,42.01,4131.0,41.2854,41.2953,41.2756,41.2854,4131.0
2025-01-16 14:50:00,42.01,42.04,42.0,42.03,5597.0,41.2854,41.3149,41.2756,41.3051,5597.0
2025-01-16 14:55:00,41.99,41.99,41.97,41.98,26987.0,41.2658,41.2658,41.2461,41.256,26987.0
2025-01-16 15:00:00,41.99,41.99,41.97,41.98,11007.0,41.2658,41.2658,41.2461,41.256,11007.0
2025-01-16 15:05:00,41.97,41.97,41.96,41.96,5340.0,41.2461,41.2461,41.2363,41.2363,5340.0
2025-01-16 15:10:00,41.96,41.99,41.96,41.99,8302.0,41.2363,41.2658,41.2363,41.2658,8302.0
2025-01-16 15:15:00,41.99,42.03,41.99,42.02,8716.0,41.2658,41.3051,41.2658,41.2953,8716.0
2025-01-16 15:20:00,42.04,42.06,42.02,42.04,39760.0,41.3149,41.3346,41.2953,41.3149,39760.0
2025-01-16 15:25:00,42.04,42.04,42.01,42.04,9399.0,41.3149,41.3149,41.2854,41.3149,9399.0
2025-01-16 15:30:00,42.03,42.03,42.0,42.01,24679.0,41.3051,41.3051,41.2756,41.2854,24679.0
2025-01-16 15:35:00,42.01,42.02,41.99,42.0,28334.0,41.2854,41.2953,41.2658,41.2756,28334.0
2025-01-16 15:40:00,42.0,42.01,41.98,41.99,8043.0,41.2756,41.2854,41.256,41.2658,8043.0
2025-01-16 15:45:00,41.98,42.0,41.97,42.0,14696.0,41.256,41.2756,41.2461,41.2756,14696.0
2025-01-16 15:50:00,41.99,42.03,41.97,42.01,47409.0,41.2658,41.3051,41.2461,41.2854,47409.0
2025-01-16 15:55:00,42.02,42.09,42.02,42.08,67786.0,41.2953,41.3641,41.2953,41.3542,67786.0
2025-01-17 09:30:00,41.73,41.8,41.72,41.78,307121.0,41.0103,41.0791,41.0005,41.0594,307121.0
2025-01-17 09:35:00,41.78,41.81,41.74,41.79,89966.0,41.0594,41.0889,41.0201,41.0692,89966.0
2025-01-17 09:40:00,41.79,41.83,41.76,41.8,68225.0,41.0692,41.1086,41.0398,41.0791,68225.0
2025-01-17 09:45:00,41.79,41.79,41.73,41.73,274755.0,41.0692,41.0692,41.0103,41.0103,274755.0
2025-01-17 09:50:00,41.73,41.77,41.71,41.76,36298.0,41.0103,41.0496,40.9906,41.0398,36298.0
2025-01-17 09:55:00,41.76,41.8,41.74,41.78,86229.0,41.0398,41.0791,41.0201,41.0594,86229.0
2025-01-17 10:00:00,41.77,41.77,41.72,41.73,79011.0,41.0496,41.0496,41.0005,41.0103,79011.0
2025-01-17 10:05:00,41.72,41.75,41.69,41.75,32040.0,41.0005,41.0299,40.971,41.0299,32040.0
2025-01-17 10:10:00,41.75,41.75,41.71,41.72,20259.0,41.0299,41.0299,40.9906,41.0005,20259.0
2025-01-17 10:15:00,41.72,41.73,41.71,41.71,42706.0,41.0005,41.0103,40.9906,40.9906,42706.0
2025-01-17 10:20:00,41.72,41.78,41.71,41.76,20224.0,41.0005,41.0594,40.9906,41.0398,20224.0
2025-01-17 10:25:00,41.76,41.79,41.73,41.73,115185.0,41.0398,41.0692,41.0103,41.0103,115185.0
2025-01-17 10:30:00,41.73,41.74,41.7,41.72,22120.0,41.0103,41.0201,40.9808,41.0005,22120.0
2025-01-17 10:35:00,41.72,41.72,41.69,41.69,35229.0,41.0005,41.0005,40.971,40.971,35229.0
2025-01-17 10:40:00,41.7,41.71,41.68,41.7,12965.0,40.9808,40.9906,40.9611,40.9808,12965.0
2025-01-17 10:45:00,41.69,41.71,41.69,41.69,12679.0,40.971,40.9906,40.971,40.971,12679.0
2025-01-17 10:50:00,41.68,41.69,41.66,41.66,198968.0,40.9611,40.971,40.9415,40.9415,198968.0
2025-01-17 10:55:00,41.66,41.68,41.64,41.65,15935.0,40.9415,40.9611,40.9218,40.9317,15935.0
2025-01-17 11:00:00,41.65,41.68,41.64,41.66,39305.0,40.9317,40.9611,40.9218,40.9415,39305.0
2025-01-17 11:05:00,41.66,41.67,41.64,41.65,5870.0,40.9415,40.9513,40.9218,40.9317,5870.0
2025-01-17 11:10:00,41.65,41.66,41.64,41.65,69001.0,40.9317,40.9415,40.9218,40.9317,69001.0
2025-01-17 11:15:00,41.64,41.66,41.63,41.65,12165.0,40.9218,40.9415,40.912,40.9317,12165.0
2025-01-17 11:20:00,41.64,41.64,41.61,41.61,13741.0,40.9218,40.9218,40.8923,40.8923,13741.0
2025-01-17 11:25:00,41.6,41.61,41.58,41.6,34400.0,40.8825,40.8923,40.8629,40.8825,34400.0
2025-01-17 11:30:00,41.6,41.65,41.59,41.64,34149.0,40.8825,40.9317,40.8727,40.9218,34149.0
2025-01-17 11:35:00,41.64,41.64,41.61,41.62,5705.0,40.9218,40.9218,40.8923,40.9022,5705.0
2025-01-17 11:40:00,41.61,41.63,41.61,41.62,26441.0,40.8923,40.912,40.8923,40.9022,26441.0
2025-01-17 11:45:00,41.62,41.64,41.61,41.62,12179.0,40.9022,40.9218,40.8923,40.9022,12179.0
2025-01-17 11:50:00,41.62,41.64,41.61,41.64,28158.0,40.9022,40.9218,40.8923,40.9218,28158.0
2025-01-17 11:55:00,41.63,41.65,41.63,41.64,14998.0,40.912,40.9317,40.912,40.9218,14998.0
2025-01-17 12:00:00,41.63,41.67,41.63,41.66,32762.0,40.912,40.9513,40.912,40.9415,32762.0
2025-01-17 12:05:00,41.65,41.65,41.63,41.64,34135.0,40.9317,40.9317,40.912,40.9218,34135.0
2025-01-17 12:10:00,41.64,41.64,41.61,41.62,55233.0,40.9218,40.9218,40.8923,40.9022,55233.0
2025-01-17 12:15:00,41.62,41.62,41.61,41.61,11873.0,40.9022,40.9022,40.8923,40.8923,11873.0
2025-01-17 12:20:00,41.61,41.61,41.59,41.59,27397.0,40.8923,40.8923,40.8727,40.8727,27397.0
2025-01-17 12:25:00,41.59,41.6,41.58,41.59,15968.0,40.8727,40.8825,40.8629,40.8727,15968.0
2025-01-17 12:30:00,41.59,41.6,41.58,41.59,13868.0,40.8727,40.8825,40.8629,40.8727,13868.0
2025-01-17 12:35:00,41.59,41.61,41.58,41.59,11742.0,40.8727,40.8923,40.8629,40.8727,11742.0
2025-01-17 12:40:00,41.59,41.6,41.59,41.6,1950.0,40.8727,40.8825,40.8727,40.8825,1950.0
2025-01-17 12:45:00,41.59,41.6,41.59,41.59,8254.0,40.8727,40.8825,40.8727,40.8727,8254.0
2025-01-17 12:50:00,41.59,41.61,41.58,41.6,4035.0,40.8727,40.8923,40.8629,40.8825,4035.0
2025-01-17 12:55:00,41.6,41.61,41.59,41.6,6916.0,40.8825,40.8923,40.8727,40.8825,6916.0
2025-01-17 13:00:00,41.59,41.62,41.59,41.6,6226.0,40.8727,40.9022,40.8727,40.8825,6226.0
2025-01-17 13:05:00,41.6,41.6,41.58,41.6,4028.0,40.8825,40.8825,40.8629,40.8825,4028.0
2025-01-17 13:10:00,41.59,41.6,41.56,41.57,14238.0,40.8727,40.8825,40.8432,40.853,14238.0
2025-01-17 13:15:00,41.58,41.58,41.57,41.57,2925.0,40.8629,40.8629,40.853,40.853,2925.0
2025-01-17 13:20:00,41.57,41.58,41.56,41.58,4989.0,40.853,40.8629,40.8432,40.8629,4989.0
2025-01-17 13:25:00,41.57,41.58,41.57,41.58,81525.0,40.853,40.8629,40.853,40.8629,81525.0
2025-01-17 13:30:00,41.59,41.61,41.58,41.6,25612.0,40.8727,40.8923,40.8629,40.8825,25612.0
2025-01-17 13:35:00,41.6,41.61,41.58,41.59,23742.0,40.8825,40.8923,40.8629,40.8727,23742.0
2025-01-17 13:40:00,41.59,41.62,41.59,41.61,23893.0,40.8727,40.9022,40.8727,40.8923,23893.0
2025-01-17 13:45:00,41.61,41.61,41.6,41.61,1170.0,40.8923,40.8923,40.8825,40.8923,1170.0
2025-01-17 13:50:00,41.62,41.63,41.61,41.62,17759.0,40.9022,40.912,40.8923,40.9022,17759.0
2025-01-17 13:55:00,41.63,41.65,41.62,41.62,60251.0,40.912,40.9317,40.9022,40.9022,60251.0
2025-01-17 14:00:00,41.62,41.63,41.61,41.62,14480.0,40.9022,40.912,40.8923,40.9022,14480.0
2025-01-17 14:05:00,41.62,41.65,41.61,41.64,36860.0,40.9022,40.9317,40.8923,40.9218,36860.0
2025-01-17 14:10:00,41.64,41.64,41.62,41.62,22757.0,40.9218,40.9218,40.9022,40.9022,22757.0
2025-01-17 14:15:00,41.62,41.65,41.61,41.65,12325.0,40.9022,40.9317,40.8923,40.9317,12325.0
2025-01-17 14:20:00,41.65,41.65,41.6,41.62,1014143.0,40.9317,40.9317,40.8825,40.9022,1014143.0
2025-01-17 14:25:00,41.61,41.63,41.6,41.63,6649.0,40.8923,40.912,40.8825,40.912,6649.0
2025-01-17 14:30:00,41.63,41.64,41.62,41.63,6043.0,40.912,40.9218,40.9022,40.912,6043.0
2025-01-17 14:35:00,41.62,41.63,41.61,41.62,4450.0,40.9022,40.912,40.8923,40.9022,4450.0
2025-01-17 14:40:00,41.62,41.63,41.62,41.63,2716.0,40.9022,40.912,40.9022,40.912,2716.0
2025-01-17 14:45:00,41.62,41.63,41.61,41.63,38540.0,40.9022,40.912,40.8923,40.912,38540.0
2025-01-17 14:50:00,41.63,41.65,41.62,41.65,4160.0,40.912,40.9317,40.9022,40.9317,4160.0
2025-01-17 14:55:00,41.65,41.66,41.63,41.64,5631.0,40.9317,40.9415,40.912,40.9218,5631.0
2025-01-17 15:00:00,41.65,41.69,41.65,41.67,22065.0,40.9317,40.971,40.9317,40.9513,22065.0
2025-01-17 15:05:00,41.68,41.69,41.65,41.66,28976.0,40.9611,40.971,40.9317,40.9415,28976.0
2025-01-17 15:10:00,41.65,41.66,41.63,41.66,7070.0,40.9317,40.9415,40.912,40.9415,7070.0
2025-01-17 15:15:00,41.65,41.66,41.64,41.64,14979.0,40.9317,40.9415,40.9218,40.9218,14979.0
2025-01-17 15:20:00,41.64,41.65,41.62,41.63,13557.0,40.9218,40.9317,40.9022,40.912,13557.0
2025-01-17 15:25:00,41.63,41.65,41.63,41.65,11962.0,40.912,40.9317,40.912,40.9317,11962.0
2025-01-17 15:30:00,41.65,41.66,41.62,41.63,23939.0,40.9317,40.9415,40.9022,40.912,23939.0
2025-01-17 15:35:00,41.62,41.63,41.62,41.63,110295.0,40.9022,40.912,40.9022,40.912,110295.0
2025-01-17 15:40:00,41.63,41.65,41.62,41.63,40258.0,40.912,40.9317,40.9022,40.912,40258.0
2025-01-17 15:45:00,41.64,41.65,41.63,41.64,13236.0,40.9218,40.9317,40.912,40.9218,13236.0
2025-01-17 15:50:00,41.65,41.68,41.62,41.63,135120.0,40.9317,40.9611,40.9022,40.912,135120.0
2025-01-17 15:55:00,41.65,41.71,41.65,41.69,133205.0,40.9317,40.9906,40.9317,40.971,133205.0
2025-01-21 09:30:00,41.48,41.5,41.45,41.47,117460.0,40.7646,40.7842,40.7351,40.7548,117460.0
2025-01-21 09:35:00,41.47,41.53,41.46,41.52,38782.0,40.7548,40.8137,40.7449,40.8039,38782.0
2025-01-21 09:40:00,41.52,41.56,41.51,41.52,39342.0,40.8039,40.8432,40.7941,40.8039,39342.0
2025-01-21 09:45:00,41.51,41.51,41.43,41.47,122420.0,40.7941,40.7941,40.7155,40.7548,122420.0
2025-01-21 09:50:00,41.47,41.56,41.44,41.55,683460.0,40.7548,40.8432,40.7253,40.8334,683460.0
2025-01-21 09:55:00,41.54,41.54,41.49,41.49,52808.0,40.8236,40.8236,40.7744,40.7744,52808.0
2025-01-21 10:00:00,41.5,41.55,41.5,41.53,90892.0,40.7842,40.8334,40.7842,40.8137,90892.0
2025-01-21 10:05:00,41.54,41.56,41.49,41.51,74862.0,40.8236,40.8432,40.7744,40.7941,74862.0
2025-01-21 10:10:00,41.52,41.62,41.51,41.6,54048.0,40.8039,40.9022,40.7941,40.8825,54048.0
2025-01-21 10:15:00,41.6,41.61,41.53,41.54,50307.0,40.8825,40.8923,40.8137,40.8236,50307.0
2025-01-21 10:20:00,41.54,41.56,41.52,41.56,26772.0,40.8236,40.8432,40.8039,40.8432,26772.0
2025-01-21 10:25:00,41.56,41.56,41.51,41.51,26374.0,40.8432,40.8432,40.7941,40.7941,26374.0
2025-01-21 10:30:00,41.51,41.54,41.5,41.54,104619.0,40.7941,40.8236,40.7842,40.8236,104619.0
2025-01-21 10:35:00,41.54,41.55,41.51,41.52,43916.0,40.8236,40.8334,40.7941,40.8039,43916.0
2025-01-21 10:40:00,41.51,41.52,41.49,41.5,42286.0,40.7941,40.8039,40.7744,40.7842,42286.0
2025-01-21 10:45:00,41.51,41.55,41.5,41.53,25447.0,40.7941,40.8334,40.7842,40.8137,25447.0
2025-01-21 10:50:00,41.53,41.56,41.52,41.52,87084.0,40.8137,40.8432,40.8039,40.8039,87084.0
2025-01-21 10:55:00,41.52,41.53,41.5,41.5,7171.0,40.8039,40.8137,40.7842,40.7842,7171.0
2025-01-21 11:00:00,41.51,41.54,41.51,41.51,16713.0,40.7941,40.8236,40.7941,40.7941,16713.0
2025-01-21 11:05:00,41.52,41.52,41.47,41.48,11900.0,40.8039,40.8039,40.7548,40.7646,11900.0
2025-01-21 11:10:00,41.48,41.5,41.47,41.48,9937.0,40.7646,40.7842,40.7548,40.7646,9937.0
2025-01-21 11:15:00,41.48,41.49,41.48,41.48,2772.0,40.7646,40.7744,40.7646,40.7646,2772.0
2025-01-21 11:20:00,41.48,41.48,41.46,41.48,21366.0,40.7646,40.7646,40.7449,40.7646,21366.0
2025-01-21 11:25:00,41.48,41.49,41.47,41.48,10628.0,40.7646,40.7744,40.7548,40.7646,10628.0
2025-01-21 11:30:00,41.48,41.48,41.46,41.47,50802.0,40.7646,40.7646,40.7449,40.7548,50802.0
2025-01-21 11:35:00,41.47,41.5,41.45,41.5,17521.0,40.7548,40.7842,40.7351,40.7842,17521.0
2025-01-21 11:40:00,41.49,41.5,41.48,41.5,12089.0,40.7744,40.7842,40.7646,40.7842,12089.0
2025-01-21 11:45:00,41.51,41.51,41.47,41.47,6570.0,40.7941,40.7941,40.7548,40.7548,6570.0
2025-01-21 11:50:00,41.48,41.48,41.44,41.44,20490.0,40.7646,40.7646,40.7253,40.7253,20490.0
2025-01-21 11:55:00,41.44,41.45,41.43,41.44,7914.0,40.7253,40.7351,40.7155,40.7253,7914.0
2025-01-21 12:00:00,41.45,41.46,41.44,41.44,4520.0,40.7351,40.7449,40.7253,40.7253,4520.0
2025-01-21 12:05:00,41.44,41.44,41.43,41.43,3675.0,40.7253,40.7253,40.7155,40.7155,3675.0
2025-01-21 12:10:00,41.43,41.45,41.42,41.45,8258.0,40.7155,40.7351,40.7056,40.7351,8258.0
2025-01-21 12:15:00,41.44,41.47,41.43,41.46,7509.0,40.7253,40.7548,40.7155,40.7449,7509.0
2025-01-21 12:20:00,41.46,41.46,41.44,41.45,4093.0,40.7449,40.7449,40.7253,40.7351,4093.0
2025-01-21 12:25:00,41.45,41.45,41.4,41.42,26195.0,40.7351,40.7351,40.686,40.7056,26195.0
2025-01-21 12:30:00,41.42,41.42,41.39,41.39,35342.0,40.7056,40.7056,40.6761,40.6761,35342.0
2025-01-21 12:35:00,41.39,41.42,41.39,41.4,17468.0,40.6761,40.7056,40.6761,40.686,17468.0
2025-01-21 12:40:00,41.4,41.4,41.38,41.39,20485.0,40.686,40.686,40.6663,40.6761,20485.0
2025-01-21 12:45:00,41.39,41.4,41.38,41.39,16044.0,40.6761,40.686,40.6663,40.6761,16044.0
2025-01-21 12:50:00,41.38,41.39,41.36,41.37,7665.0,40.6663,40.6761,40.6467,40.6565,7665.0
2025-01-21 12:55:00,41.38,41.38,41.35,41.36,30119.0,40.6663,40.6663,40.6368,40.6467,30119.0
2025-01-21 13:00:00,41.37,41.39,41.36,41.38,39132.0,40.6565,40.6761,40.6467,40.6663,39132.0
2025-01-21 13:05:00,41.36,41.37,41.36,41.36,2718.0,40.6467,40.6565,40.6467,40.6467,2718.0
2025-01-21 13:10:00,41.37,41.37,41.35,41.36,80436.0,40.6565,40.6565,40.6368,40.6467,80436.0
2025-01-21 13:15:00,41.35,41.35,41.33,41.34,29387.0,40.6368,40.6368,40.6172,40.627,29387.0
2025-01-21 13:20:00,41.34,41.35,41.34,41.35,52766.0,40.627,40.6368,40.627,40.6368,52766.0
2025-01-21 13:25:00,41.34,41.36,41.34,41.36,3686.0,40.627,40.6467,40.627,40.6467,3686.0
2025-01-21 13:30:00,41.35,41.35,41.34,41.35,11133.0,40.6368,40.6368,40.627,40.6368,11133.0
2025-01-21 13:35:00,41.35,41.36,41.34,41.35,18168.0,40.6368,40.6467,40.627,40.6368,18168.0
2025-01-21 13:40:00,41.35,41.38,41.35,41.36,11436.0,40.6368,40.6663,40.6368,40.6467,11436.0
2025-01-21 13:45:00,41.36,41.37,41.36,41.37,7140.0,40.6467,40.6565,40.6467,40.6565,7140.0
2025-01-21 13:50:00,41.37,41.37,41.35,41.36,2384.0,40.6565,40.6565,40.6368,40.6467,2384.0
2025-01-21 13:55:00,41.34,41.35,41.34,41.35,8639.0,40.627,40.6368,40.627,40.6368,8639.0
2025-01-21 14:00:00,41.35,41.36,41.34,41.34,11641.0,40.6368,40.6467,40.627,40.627,11641.0
2025-01-21 14:05:00,41.35,41.35,41.34,41.34,4853.0,40.6368,40.6368,40.627,40.627,4853.0
2025-01-21 14:10:00,41.34,41.36,41.33,41.36,4879.0,40.627,40.6467,40.6172,40.6467,4879.0
2025-01-21 14:15:00,41.35,41.39,41.35,41.38,11520.0,40.6368,40.6761,40.6368,40.6663,11520.0
2025-01-21 14:20:00,41.38,41.4,41.37,41.39,11871.0,40.6663,40.686,40.6565,40.6761,11871.0
2025-01-21 14:25:00,41.38,41.38,41.35,41.36,27214.0,40.6663,40.6663,40.6368,40.6467,27214.0
2025-01-21 14:30:00,41.37,41.39,41.37,41.39,4557.0,40.6565,40.6761,40.6565,40.6761,4557.0
2025-01-21 14:35:00,41.38,41.41,41.38,41.4,5823.0,40.6663,40.6958,40.6663,40.686,5823.0
2025-01-21 14:40:00,41.39,41.39,41.38,41.39,2710.0,40.6761,40.6761,40.6663,40.6761,2710.0
2025-01-21 14:45:00,41.39,41.41,41.39,41.4,8199.0,40.6761,40.6958,40.6761,40.686,8199.0
2025-01-21 14:50:00,41.41,41.41,41.39,41.4,8125.0,40.6958,40.6958,40.6761,40.686,8125.0
2025-01-21 14:55:00,41.39,41.4,41.38,41.38,7076.0,40.6761,40.686,40.6663,40.6663,7076.0
2025-01-21 15:00:00,41.38,41.39,41.37,41.38,17988.0,40.6663,40.6761,40.6565,40.6663,17988.0
2025-01-21 15:05:00,41.38,41.38,41.37,41.37,240.0,40.6663,40.6663,40.6565,40.6565,240.0
2025-01-21 15:10:00,41.37,41.38,41.37,41.38,12861.0,40.6565,40.6663,40.6565,40.6663,12861.0
2025-01-21 15:15:00,41.38,41.38,41.36,41.37,3106.0,40.6663,40.6663,40.6467,40.6565,3106.0
2025-01-21 15:20:00,41.36,41.37,41.35,41.36,10315.0,40.6467,40.6565,40.6368,40.6467,10315.0
2025-01-21 15:25:00,41.36,41.37,41.34,41.34,8528.0,40.6467,40.6565,40.627,40.627,8528.0
2025-01-21 15:30:00,41.34,41.36,41.33,41.35,270591.0,40.627,40.6467,40.6172,40.6368,270591.0
2025-01-21 15:35:00,41.36,41.38,41.34,41.34,51349.0,40.6467,40.6663,40.627,40.627,51349.0
2025-01-21 15:40:00,41.35,41.36,41.35,41.36,8532.0,40.6368,40.6467,40.6368,40.6467,8532.0
2025-01-21 15:45:00,41.36,41.37,41.35,41.36,149801.0,40.6467,40.6565,40.6368,40.6467,149801.0
2025-01-21 15:50:00,41.35,41.36,41.33,41.33,45157.0,40.6368,40.6467,40.6172,40.6172,45157.0
2025-01-21 15:55:00,41.34,41.36,41.32,41.33,463514.0,40.627,40.6467,40.6073,40.6172,463514.0
2025-01-22 09:30:00,41.12,41.17,41.12,41.14,236815.0,40.4108,40.4599,40.4108,40.4305,236815.0
2025-01-22 09:35:00,41.14,41.16,41.14,41.15,21228.0,40.4305,40.4501,40.4305,40.4403,21228.0
2025-01-22 09:40:00,41.14,41.16,41.13,41.14,4916.0,40.4305,40.4501,40.4206,40.4305,4916.0
2025-01-22 09:45:00,41.13,41.15,41.12,41.13,13139.0,40.4206,40.4403,40.4108,40.4206,13139.0
2025-01-22 09:50:00,41.12,41.14,41.09,41.1,41296.0,40.4108,40.4305,40.3813,40.3911,41296.0
2025-01-22 09:55:00,41.1,41.1,41.08,41.09,12822.0,40.3911,40.3911,40.3715,40.3813,12822.0
2025-01-22 10:00:00,41.09,41.12,41.07,41.09,688242.0,40.3813,40.4108,40.3617,40.3813,688242.0
2025-01-22 10:05:00,41.09,41.1,41.07,41.08,70328.0,40.3813,40.3911,40.3617,40.3715,70328.0
2025-01-22 10:10:00,41.08,41.09,41.06,41.08,27418.0,40.3715,40.3813,40.3518,40.3715,27418.0
2025-01-22 10:15:00,41.07,41.07,41.05,41.06,24039.0,40.3617,40.3617,40.342,40.3518,24039.0
2025-01-22 10:20:00,41.06,41.08,41.06,41.08,12226.0,40.3518,40.3715,40.3518,40.3715,12226.0
2025-01-22 10:25:00,41.08,41.09,41.07,41.08,11387.0,40.3715,40.3813,40.3617,40.3715,11387.0
2025-01-22 10:30:00,41.08,41.08,41.06,41.07,4742.0,40.3715,40.3715,40.3518,40.3617,4742.0
2025-01-22 10:35:00,41.07,41.08,41.05,41.06,12946.0,40.3617,40.3715,40.342,40.3518,12946.0
2025-01-22 10:40:00,41.07,41.08,41.05,41.05,5449.0,40.3617,40.3715,40.342,40.342,5449.0
2025-01-22 10:45:00,41.06,41.07,41.06,41.07,5863.0,40.3518,40.3617,40.3518,40.3617,5863.0
2025-01-22 10:50:00,41.08,41.09,41.07,41.08,5634.0,40.3715,40.3813,40.3617,40.3715,5634.0
2025-01-22 10:55:00,41.08,41.09,41.07,41.09,16847.0,40.3715,40.3813,40.3617,40.3813,16847.0
2025-01-22 11:00:00,41.09,41.1,41.08,41.09,33181.0,40.3813,40.3911,40.3715,40.3813,33181.0
2025-01-22 11:05:00,41.09,41.09,41.07,41.08,4122.0,40.3813,40.3813,40.3617,40.3715,4122.0
2025-01-22 11:10:00,41.08,41.1,41.08,41.09,6540.0,40.3715,40.3911,40.3715,40.3813,6540.0
2025-01-22 11:15:00,41.09,41.1,41.07,41.08,14700.0,40.3813,40.3911,40.3617,40.3715,14700.0
2025-01-22 11:20:00,41.08,41.08,41.06,41.07,6010.0,40.3715,40.3715,40.3518,40.3617,6010.0
2025-01-22 11:25:00,41.07,41.07,41.04,41.05,6150.0,40.3617,40.3617,40.3322,40.342,6150.0
2025-01-22 11:30:00,41.04,41.04,41.03,41.03,11435.0,40.3322,40.3322,40.3224,40.3224,11435.0
2025-01-22 11:35:00,41.03,41.04,41.01,41.02,27569.0,40.3224,40.3322,40.3027,40.3125,27569.0
2025-01-22 11:40:00,41.02,41.03,41.01,41.02,1853.0,40.3125,40.3224,40.3027,40.3125,1853.0
2025-01-22 11:45:00,41.02,41.04,41.01,41.02,1450.0,40.3125,40.3322,40.3027,40.3125,1450.0
2025-01-22 11:50:00,41.02,41.03,41.0,41.01,9144.0,40.3125,40.3224,40.2929,40.3027,9144.0
2025-01-22 11:55:00,41.01,41.02,41.0,41.01,2888.0,40.3027,40.3125,40.2929,40.3027,2888.0
2025-01-22 12:00:00,41.01,41.02,41.0,41.01,3286.0,40.3027,40.3125,40.2929,40.3027,3286.0
2025-01-22 12:05:00,41.01,41.01,41.0,41.0,19481.0,40.3027,40.3027,40.2929,40.2929,19481.0
2025-01-22 12:10:00,41.0,41.03,41.0,41.03,15360.0,40.2929,40.3224,40.2929,40.3224,15360.0
2025-01-22 12:15:00,41.04,41.04,41.01,41.02,12640.0,40.3322,40.3322,40.3027,40.3125,12640.0
2025-01-22 12:20:00,41.02,41.03,41.01,41.02,7178.0,40.3125,40.3224,40.3027,40.3125,7178.0
2025-01-22 12:25:00,41.02,41.03,41.01,41.02,10426.0,40.3125,40.3224,40.3027,40.3125,10426.0
2025-01-22 12:30:00,41.01,41.02,41.01,41.01,100.0,40.3027,40.3125,40.3027,40.3027,100.0
2025-01-22 12:35:00,41.01,41.03,41.01,41.02,4203.0,40.3027,40.3224,40.3027,40.3125,4203.0
2025-01-22 12:40:00,41.02,41.03,41.02,41.03,3860.0,40.3125,40.3224,40.3125,40.3224,3860.0
2025-01-22 12:45:00,41.02,41.03,41.02,41.02,4122.0,40.3125,40.3224,40.3125,40.3125,4122.0
2025-01-22 12:50:00,41.03,41.03,41.02,41.02,993.0,40.3224,40.3224,40.3125,40.3125,993.0
2025-01-22 12:55:00,41.02,41.04,41.02,41.04,3972.0,40.3125,40.3322,40.3125,40.3322,3972.0
2025-01-22 13:00:00,41.04,41.05,41.03,41.04,22514.0,40.3322,40.342,40.3224,40.3322,22514.0
2025-01-22 13:05:00,41.05,41.05,41.03,41.03,6228.0,40.342,40.342,40.3224,40.3224,6228.0
2025-01-22 13:10:00,41.03,41.04,41.03,41.04,1028.0,40.3224,40.3322,40.3224,40.3322,1028.0
2025-01-22 13:15:00,41.04,41.05,41.03,41.05,750.0,40.3322,40.342,40.3224,40.342,750.0
2025-01-22 13:20:00,41.05,41.06,41.04,41.05,3690.0,40.342,40.3518,40.3322,40.342,3690.0
2025-01-22 13:25:00,41.05,41.06,41.05,41.06,2894.0,40.342,40.3518,40.342,40.3518,2894.0
2025-01-22 13:30:00,41.05,41.06,41.04,41.06,35610.0,40.342,40.3518,40.3322,40.3518,35610.0
2025-01-22 13:35:00,41.05,41.05,41.04,41.05,1986.0,40.342,40.342,40.3322,40.342,1986.0
2025-01-22 13:40:00,41.05,41.05,41.02,41.02,21436.0,40.342,40.342,40.3125,40.3125,21436.0
2025-01-22 13:45:00,41.02,41.03,41.01,41.02,10872.0,40.3125,40.3224,40.3027,40.3125,10872.0
2025-01-22 13:50:00,41.02,41.03,41.02,41.02,5375.0,40.3125,40.3224,40.3125,40.3125,5375.0
2025-01-22 13:55:00,41.02,41.06,41.02,41.05,11323.0,40.3125,40.3518,40.3125,40.342,11323.0
2025-01-22 14:00:00,41.05,41.07,41.05,41.05,34612.0,40.342,40.3617,40.342,40.342,34612.0
2025-01-22 14:05:00,41.05,41.07,41.04,41.07,20538.0,40.342,40.3617,40.3322,40.3617,20538.0
2025-01-22 14:10:00,41.06,41.07,41.05,41.05,6138.0,40.3518,40.3617,40.342,40.342,6138.0
2025-01-22 14:15:00,41.05,41.06,41.05,41.05,18177.0,40.342,40.3518,40.342,40.342,18177.0
2025-01-22 14:20:00,41.05,41.06,41.03,41.05,10449.0,40.342,40.3518,40.3224,40.342,10449.0
2025-01-22 14:25:00,41.05,41.07,41.05,41.07,4743.0,40.342,40.3617,40.342,40.3617,4743.0
2025-01-22 14:30:00,41.07,41.07,41.05,41.05,4046.0,40.3617,40.3617,40.342,40.342,4046.0
2025-01-22 14:35:00,41.05,41.06,41.04,41.05,4176.0,40.342,40.3518,40.3322,40.342,4176.0
2025-01-22 14:40:00,41.05,41.05,41.04,41.05,825.0,40.342,40.342,40.3322,40.342,825.0
2025-01-22 14:45:00,41.04,41.04,41.03,41.04,3493.0,40.3322,40.3322,40.3224,40.3322,3493.0
2025-01-22 14:50:00,41.03,41.04,41.02,41.02,10992.0,40.3224,40.3322,40.3125,40.3125,10992.0
2025-01-22 14:55:00,41.02,41.03,41.02,41.02,4949.0,40.3125,40.3224,40.3125,40.3125,4949.0
2025-01-22 15:00:00,41.02,41.03,41.01,41.02,2660.0,40.3125,40.3224,40.3027,40.3125,2660.0
2025-01-22 15:05:00,41.02,41.03,41.02,41.02,850.0,40.3125,40.3224,40.3125,40.3125,850.0
2025-01-22 15:10:00,41.02,41.04,41.02,41.03,6319.0,40.3125,40.3322,40.3125,40.3224,6319.0
2025-01-22 15:15:00,41.03,41.04,41.03,41.03,2900.0,40.3224,40.3322,40.3224,40.3224,2900.0
2025-01-22 15:20:00,41.04,41.05,41.03,41.03,42462.0,40.3322,40.342,40.3224,40.3224,42462.0
2025-01-22 15:25:00,41.04,41.04,41.03,41.04,36838.0,40.3322,40.3322,40.3224,40.3322,36838.0
2025-01-22 15:30:00,41.05,41.05,41.03,41.03,12043.0,40.342,40.342,40.3224,40.3224,12043.0
2025-01-22 15:35:00,41.04,41.07,41.04,41.07,72502.0,40.3322,40.3617,40.3322,40.3617,72502.0
2025-01-22 15:40:00,41.06,41.07,41.06,41.07,18532.0,40.3518,40.3617,40.3518,40.3617,18532.0
2025-01-22 15:45:00,41.06,41.07,41.06,41.07,13637.0,40.3518,40.3617,40.3518,40.3617,13637.0
2025-01-22 15:50:00,41.07,41.11,41.07,41.08,153301.0,40.3617,40.401,40.3617,40.3715,153301.0
2025-01-22 15:55:00,41.08,41.11,41.08,41.11,256433.0,40.3715,40.401,40.3715,40.401,256433.0
2025-01-23 09:30:00,41.15,41.16,41.13,41.14,73749.0,40.4403,40.4501,40.4206,40.4305,73749.0
2025-01-23 09:35:00,41.14,41.15,41.12,41.13,36188.0,40.4305,40.4403,40.4108,40.4206,36188.0
2025-01-23 09:40:00,41.13,41.14,41.11,41.12,10690.0,40.4206,40.4305,40.401,40.4108,10690.0
2025-01-23 09:45:00,41.12,41.13,41.11,41.12,25491.0,40.4108,40.4206,40.401,40.4108,25491.0
2025-01-23 09:50:00,41.11,41.12,41.11,41.12,8526.0,40.401,40.4108,40.401,40.4108,8526.0
2025-01-23 09:55:00,41.12,41.14,41.11,41.12,40015.0,40.4108,40.4305,40.401,40.4108,40015.0
2025-01-23 10:00:00,41.12,41.15,41.12,41.14,33480.0,40.4108,40.4403,40.4108,40.4305,33480.0
2025-01-23 10:05:00,41.15,41.15,41.13,41.14,17269.0,40.4403,40.4403,40.4206,40.4305,17269.0
2025-01-23 10:10:00,41.14,41.14,41.13,41.13,12187.0,40.4305,40.4305,40.4206,40.4206,12187.0
2025-01-23 10:15:00,41.13,41.14,41.12,41.14,2225.0,40.4206,40.4305,40.4108,40.4305,2225.0
2025-01-23 10:20:00,41.13,41.14,41.13,41.13,12874.0,40.4206,40.4305,40.4206,40.4206,12874.0
2025-01-23 10:25:00,41.13,41.15,41.13,41.15,6066.0,40.4206,40.4403,40.4206,40.4403,6066.0
2025-01-23 10:30:00,41.15,41.16,41.12,41.13,2900.0,40.4403,40.4501,40.4108,40.4206,2900.0
2025-01-23 10:35:00,41.13,41.13,41.1,41.11,18029.0,40.4206,40.4206,40.3911,40.401,18029.0
2025-01-23 10:40:00,41.12,41.12,41.09,41.09,61907.0,40.4108,40.4108,40.3813,40.3813,61907.0
2025-01-23 10:45:00,41.09,41.1,41.08,41.08,177991.0,40.3813,40.3911,40.3715,40.3715,177991.0
2025-01-23 10:50:00,41.09,41.09,41.07,41.07,22990.0,40.3813,40.3813,40.3617,40.3617,22990.0
2025-01-23 10:55:00,41.08,41.08,41.07,41.07,38155.0,40.3715,40.3715,40.3617,40.3617,38155.0
2025-01-23 11:00:00,41.07,41.07,41.05,41.05,15742.0,40.3617,40.3617,40.342,40.342,15742.0
2025-01-23 11:05:00,41.05,41.08,41.05,41.08,2732.0,40.342,40.3715,40.342,40.3715,2732.0
2025-01-23 11:10:00,41.08,41.1,41.04,41.05,304297.0,40.3715,40.3911,40.3322,40.342,304297.0
2025-01-23 11:15:00,41.05,41.07,41.04,41.05,59090.0,40.342,40.3617,40.3322,40.342,59090.0
2025-01-23 11:20:00,41.05,41.06,41.03,41.04,14325.0,40.342,40.3518,40.3224,40.3322,14325.0
2025-01-23 11:25:00,41.04,41.06,41.03,41.04,137973.0,40.3322,40.3518,40.3224,40.3322,137973.0
2025-01-23 11:30:00,41.03,41.04,41.02,41.04,11760.0,40.3224,40.3322,40.3125,40.3322,11760.0
2025-01-23 11:35:00,41.04,41.05,41.03,41.05,4250.0,40.3322,40.342,40.3224,40.342,4250.0
2025-01-23 11:40:00,41.04,41.04,41.03,41.03,2500.0,40.3322,40.3322,40.3224,40.3224,2500.0
2025-01-23 11:45:00,41.02,41.04,41.01,41.02,260351.0,40.3125,40.3322,40.3027,40.3125,260351.0
2025-01-23 11:50:00,41.02,41.06,41.02,41.04,17606.0,40.3125,40.3518,40.3125,40.3322,17606.0
2025-01-23 11:55:00,41.04,41.05,41.03,41.04,5587.0,40.3322,40.342,40.3224,40.3322,5587.0
2025-01-23 12:00:00,41.05,41.06,41.05,41.06,6650.0,40.342,40.3518,40.342,40.3518,6650.0
2025-01-23 12:05:00,41.06,41.06,41.04,41.05,5212.0,40.3518,40.3518,40.3322,40.342,5212.0
2025-01-23 12:10:00,41.05,41.06,41.03,41.04,11342.0,40.342,40.3518,40.3224,40.3322,11342.0
2025-01-23 12:15:00,41.03,41.04,41.03,41.03,1000.0,40.3224,40.3322,40.3224,40.3224,1000.0
2025-01-23 12:20:00,41.04,41.06,41.04,41.05,3226.0,40.3322,40.3518,40.3322,40.342,3226.0
2025-01-23 12:25:00,41.05,41.06,41.05,41.05,1250.0,40.342,40.3518,40.342,40.342,1250.0
2025-01-23 12:30:00,41.05,41.07,41.05,41.06,11700.0,40.342,40.3617,40.342,40.3518,11700.0
2025-01-23 12:35:00,41.06,41.06,41.05,41.06,3136.0,40.3518,40.3518,40.342,40.3518,3136.0
2025-01-23 12:40:00,41.06,41.06,41.04,41.05,5248.0,40.3518,40.3518,40.3322,40.342,5248.0
2025-01-23 12:45:00,41.05,41.05,41.04,41.04,3364.0,40.342,40.342,40.3322,40.3322,3364.0
2025-01-23 12:50:00,41.03,41.03,41.02,41.02,1141.0,40.3224,40.3224,40.3125,40.3125,1141.0
2025-01-23 12:55:00,41.03,41.03,41.02,41.02,4678.0,40.3224,40.3224,40.3125,40.3125,4678.0
2025-01-23 13:00:00,41.02,41.02,41.01,41.01,7250.0,40.3125,40.3125,40.3027,40.3027,7250.0
2025-01-23 13:05:00,41.02,41.02,41.01,41.02,400.0,40.3125,40.3125,40.3027,40.3125,400.0
2025-01-23 13:10:00,41.01,41.02,40.99,41.0,19079.0,40.3027,40.3125,40.283,40.2929,19079.0
2025-01-23 13:15:00,40.99,41.0,40.98,40.99,1850.0,40.283,40.2929,40.2732,40.283,1850.0
2025-01-23 13:20:00,40.98,40.99,40.98,40.98,6405.0,40.2732,40.283,40.2732,40.2732,6405.0
2025-01-23 13:25:00,40.98,41.0,40.98,41.0,23805.0,40.2732,40.2929,40.2732,40.2929,23805.0
2025-01-23 13:30:00,40.99,40.99,40.99,40.99,8608.0,40.283,40.283,40.283,40.283,8608.0
2025-01-23 13:35:00,40.98,40.99,40.98,40.98,5254.0,40.2732,40.283,40.2732,40.2732,5254.0
2025-01-23 13:40:00,40.99,41.01,40.98,41.01,23280.0,40.283,40.3027,40.2732,40.3027,23280.0
2025-01-23 13:45:00,40.99,41.01,40.99,41.01,12773.0,40.283,40.3027,40.283,40.3027,12773.0
2025-01-23 13:50:00,41.01,41.01,41.0,41.01,3044.0,40.3027,40.3027,40.2929,40.3027,3044.0
2025-01-23 13:55:00,41.01,41.02,41.01,41.01,3794.0,40.3027,40.3125,40.3027,40.3027,3794.0
2025-01-23 14:00:00,41.02,41.02,41.0,41.02,13109.0,40.3125,40.3125,40.2929,40.3125,13109.0
2025-01-23 14:05:00,41.03,41.03,41.03,41.03,950.0,40.3224,40.3224,40.3224,40.3224,950.0
2025-01-23 14:10:00,41.03,41.04,41.02,41.04,3115.0,40.3224,40.3322,40.3125,40.3322,3115.0
2025-01-23 14:15:00,41.04,41.04,41.03,41.04,2848.0,40.3322,40.3322,40.3224,40.3322,2848.0
2025-01-23 14:20:00,41.04,41.04,41.02,41.02,11343.0,40.3322,40.3322,40.3125,40.3125,11343.0
2025-01-23 14:25:00,41.02,41.02,41.01,41.01,6944.0,40.3125,40.3125,40.3027,40.3027,6944.0
2025-01-23 14:30:00,41.01,41.02,40.99,41.01,9125.0,40.3027,40.3125,40.283,40.3027,9125.0
2025-01-23 14:35:00,41.01,41.01,41.0,41.01,819.0,40.3027,40.3027,40.2929,40.3027,819.0
2025-01-23 14:40:00,41.01,41.01,41.0,41.01,1366.0,40.3027,40.3027,40.2929,40.3027,1366.0
2025-01-23 14:45:00,41.01,41.02,41.01,41.02,1100.0,40.3027,40.3125,40.3027,40.3125,1100.0
2025-01-23 14:50:00,41.02,41.02,41.0,41.01,8800.0,40.3125,40.3125,40.2929,40.3027,8800.0
2025-01-23 14:55:00,41.01,41.01,40.99,41.0,32306.0,40.3027,40.3027,40.283,40.2929,32306.0
2025-01-23 15:00:00,41.01,41.02,41.01,41.02,12429.0,40.3027,40.3125,40.3027,40.3125,12429.0
2025-01-23 15:05:00,41.01,41.02,40.99,41.0,15495.0,40.3027,40.3125,40.283,40.2929,15495.0
2025-01-23 15:10:00,41.01,41.01,40.99,41.0,7624.0,40.3027,40.3027,40.283,40.2929,7624.0
2025-01-23 15:15:00,40.99,41.0,40.98,41.0,22575.0,40.283,40.2929,40.2732,40.2929,22575.0
2025-01-23 15:20:00,41.0,41.0,40.98,40.98,149461.0,40.2929,40.2929,40.2732,40.2732,149461.0
2025-01-23 15:25:00,40.98,41.0,40.98,40.99,3078.0,40.2732,40.2929,40.2732,40.283,3078.0
2025-01-23 15:30:00,41.0,41.01,40.99,41.0,29621.0,40.2929,40.3027,40.283,40.2929,29621.0
2025-01-23 15:35:00,41.0,41.01,41.0,41.0,7617.0,40.2929,40.3027,40.2929,40.2929,7617.0
2025-01-23 15:40:00,41.01,41.01,41.0,41.01,85808.0,40.3027,40.3027,40.2929,40.3027,85808.0
2025-01-23 15:45:00,41.01,41.01,40.99,40.99,34103.0,40.3027,40.3027,40.283,40.283,34103.0
2025-01-23 15:50:00,40.98,40.98,40.95,40.95,48323.0,40.2732,40.2732,40.2437,40.2437,48323.0
2025-01-23 15:55:00,40.95,40.95,40.89,40.89,140664.0,40.2437,40.2437,40.1848,40.1848,140664.0
2025-01-24 09:30:00,40.9,40.91,40.88,40.89,29120.0,40.1946,40.2044,40.1749,40.1848,29120.0
2025-01-24 09:35:00,40.89,40.9,40.87,40.88,38653.0,40.1848,40.1946,40.1651,40.1749,38653.0
2025-01-24 09:40:00,40.88,40.88,40.86,40.87,77767.0,40.1749,40.1749,40.1553,40.1651,77767.0
2025-01-24 09:45:00,40.87,40.87,40.83,40.85,73919.0,40.1651,40.1651,40.1258,40.1455,73919.0
2025-01-24 09:50:00,40.86,40.87,40.85,40.87,72606.0,40.1553,40.1651,40.1455,40.1651,72606.0
2025-01-24 09:55:00,40.87,40.88,40.86,40.86,11108.0,40.1651,40.1749,40.1553,40.1553,11108.0
2025-01-24 10:00:00,40.86,40.92,40.85,40.91,36014.0,40.1553,40.2142,40.1455,40.2044,36014.0
2025-01-24 10:05:00,40.91,40.92,40.9,40.9,14001.0,40.2044,40.2142,40.1946,40.1946,14001.0
2025-01-24 10:10:00,40.9,40.93,40.89,40.92,76211.0,40.1946,40.2241,40.1848,40.2142,76211.0
2025-01-24 10:15:00,40.92,40.92,40.89,40.91,10883.0,40.2142,40.2142,40.1848,40.2044,10883.0
2025-01-24 10:20:00,40.91,40.93,40.91,40.92,2525.0,40.2044,40.2241,40.2044,40.2142,2525.0
2025-01-24 10:25:00,40.92,40.94,40.92,40.94,6532.0,40.2142,40.2339,40.2142,40.2339,6532.0
2025-01-24 10:30:00,40.93,40.93,40.91,40.92,7967.0,40.2241,40.2241,40.2044,40.2142,7967.0
2025-01-24 10:35:00,40.92,40.95,40.92,40.95,7329.0,40.2142,40.2437,40.2142,40.2437,7329.0
2025-01-24 10:40:00,40.94,40.94,40.93,40.94,15998.0,40.2339,40.2339,40.2241,40.2339,15998.0
2025-01-24 10:45:00,40.93,40.94,40.91,40.92,16671.0,40.2241,40.2339,40.2044,40.2142,16671.0
2025-01-24 10:50:00,40.92,40.94,40.91,40.93,24072.0,40.2142,40.2339,40.2044,40.2241,24072.0
2025-01-24 10:55:00,40.93,40.94,40.92,40.94,5839.0,40.2241,40.2339,40.2142,40.2339,5839.0
2025-01-24 11:00:00,40.94,40.95,40.93,40.95,6554.0,40.2339,40.2437,40.2241,40.2437,6554.0
2025-01-24 11:05:00,40.95,40.95,40.91,40.91,9766.0,40.2437,40.2437,40.2044,40.2044,9766.0
2025-01-24 11:10:00,40.92,40.92,40.91,40.92,4697.0,40.2142,40.2142,40.2044,40.2142,4697.0
2025-01-24 11:15:00,40.91,40.92,40.91,40.91,2034.0,40.2044,40.2142,40.2044,40.2044,2034.0
2025-01-24 11:20:00,40.91,40.92,40.9,40.91,3434.0,40.2044,40.2142,40.1946,40.2044,3434.0
2025-01-24 11:25:00,40.9,40.9,40.89,40.9,6650.0,40.1946,40.1946,40.1848,40.1946,6650.0
2025-01-24 11:30:00,40.89,40.9,40.89,40.89,6191.0,40.1848,40.1946,40.1848,40.1848,6191.0
2025-01-24 11:35:00,40.9,40.91,40.88,40.89,34586.0,40.1946,40.2044,40.1749,40.1848,34586.0
2025-01-24 11:40:00,40.88,40.89,40.88,40.88,3870.0,40.1749,40.1848,40.1749,40.1749,3870.0
2025-01-24 11:45:00,40.89,40.89,40.87,40.88,23837.0,40.1848,40.1848,40.1651,40.1749,23837.0
2025-01-24 11:50:00,40.88,40.88,40.86,40.87,7739.0,40.1749,40.1749,40.1553,40.1651,7739.0
2025-01-24 11:55:00,40.88,40.93,40.88,40.92,12972.0,40.1749,40.2241,40.1749,40.2142,12972.0
2025-01-24 12:00:00,40.92,40.94,40.91,40.92,40754.0,40.2142,40.2339,40.2044,40.2142,40754.0
2025-01-24 12:05:00,40.91,40.93,40.9,40.91,7908.0,40.2044,40.2241,40.1946,40.2044,7908.0
2025-01-24 12:10:00,40.91,40.92,40.91,40.92,15720.0,40.2044,40.2142,40.2044,40.2142,15720.0
2025-01-24 12:15:00,40.91,40.92,40.91,40.91,460.0,40.2044,40.2142,40.2044,40.2044,460.0
2025-01-24 12:20:00,40.91,40.92,40.89,40.89,3235.0,40.2044,40.2142,40.1848,40.1848,3235.0
2025-01-24 12:25:00,40.89,40.93,40.88,40.93,26025.0,40.1848,40.2241,40.1749,40.2241,26025.0
2025-01-24 12:30:00,40.93,40.93,40.92,40.92,2549.0,40.2241,40.2241,40.2142,40.2142,2549.0
2025-01-24 12:35:00,40.91,40.93,40.91,40.93,2925.0,40.2044,40.2241,40.2044,40.2241,2925.0
2025-01-24 12:40:00,40.93,40.94,40.92,40.92,17555.0,40.2241,40.2339,40.2142,40.2142,17555.0
2025-01-24 12:45:00,40.93,40.93,40.93,40.93,500.0,40.2241,40.2241,40.2241,40.2241,500.0
2025-01-24 12:50:00,40.93,40.96,40.93,40.95,5838.0,40.2241,40.2536,40.2241,40.2437,5838.0
2025-01-24 12:55:00,40.96,40.98,40.96,40.98,17494.0,40.2536,40.2732,40.2536,40.2732,17494.0
2025-01-24 13:00:00,40.98,40.99,40.96,40.97,4682.0,40.2732,40.283,40.2536,40.2634,4682.0
2025-01-24 13:05:00,40.97,40.99,40.97,40.98,2260.0,40.2634,40.283,40.2634,40.2732,2260.0
2025-01-24 13:10:00,40.99,41.02,40.98,40.98,8146.0,40.283,40.3125,40.2732,40.2732,8146.0
2025-01-24 13:15:00,40.98,41.0,40.97,40.99,14253.0,40.2732,40.2929,40.2634,40.283,14253.0
2025-01-24 13:20:00,40.98,40.99,40.97,40.98,2967.0,40.2732,40.283,40.2634,40.2732,2967.0
2025-01-24 13:25:00,40.98,41.0,40.98,40.99,4017.0,40.2732,40.2929,40.2732,40.283,4017.0
2025-01-24 13:30:00,41.0,41.0,40.97,41.0,21311.0,40.2929,40.2929,40.2634,40.2929,21311.0
2025-01-24 13:35:00,41.01,41.01,40.99,41.0,7600.0,40.3027,40.3027,40.283,40.2929,7600.0
2025-01-24 13:40:00,41.0,41.01,40.99,41.01,11907.0,40.2929,40.3027,40.283,40.3027,11907.0
2025-01-24 13:45:00,41.01,41.02,41.0,41.01,3769.0,40.3027,40.3125,40.2929,40.3027,3769.0
2025-01-24 13:50:00,41.01,41.02,41.0,41.02,3985.0,40.3027,40.3125,40.2929,40.3125,3985.0
2025-01-24 13:55:00,41.03,41.08,41.03,41.05,16531.0,40.3224,40.3715,40.3224,40.342,16531.0
2025-01-24 14:00:00,41.06,41.07,41.04,41.07,25748.0,40.3518,40.3617,40.3322,40.3617,25748.0
2025-01-24 14:05:00,41.07,41.09,41.06,41.08,119712.0,40.3617,40.3813,40.3518,40.3715,119712.0
2025-01-24 14:10:00,41.08,41.1,41.06,41.08,24977.0,40.3715,40.3911,40.3518,40.3715,24977.0
2025-01-24 14:15:00,41.08,41.09,41.05,41.09,60938.0,40.3715,40.3813,40.342,40.3813,60938.0
2025-01-24 14:20:00,41.08,41.08,41.06,41.07,17263.0,40.3715,40.3715,40.3518,40.3617,17263.0
2025-01-24 14:25:00,41.07,41.07,41.04,41.06,15289.0,40.3617,40.3617,40.3322,40.3518,15289.0
2025-01-24 14:30:00,41.06,41.07,41.05,41.07,4215.0,40.3518,40.3617,40.342,40.3617,4215.0
2025-01-24 14:35:00,41.06,41.07,41.05,41.06,4344.0,40.3518,40.3617,40.342,40.3518,4344.0
2025-01-24 14:40:00,41.05,41.06,41.05,41.06,1684.0,40.342,40.3518,40.342,40.3518,1684.0
2025-01-24 14:45:00,41.05,41.06,41.04,41.05,6244.0,40.342,40.3518,40.3322,40.342,6244.0
2025-01-24 14:50:00,41.04,41.04,41.03,41.04,3075.0,40.3322,40.3322,40.3224,40.3322,3075.0
2025-01-24 14:55:00,41.04,41.07,41.04,41.07,4032.0,40.3322,40.3617,40.3322,40.3617,4032.0
2025-01-24 15:00:00,41.07,41.07,41.03,41.04,10687.0,40.3617,40.3617,40.3224,40.3322,10687.0
2025-01-24 15:05:00,41.04,41.07,41.03,41.07,24588.0,40.3322,40.3617,40.3224,40.3617,24588.0
2025-01-24 15:10:00,41.07,41.07,41.04,41.04,5423.0,40.3617,40.3617,40.3322,40.3322,5423.0
2025-01-24 15:15:00,41.04,41.06,41.04,41.06,5327.0,40.3322,40.3518,40.3322,40.3518,5327.0
2025-01-24 15:20:00,41.07,41.08,41.06,41.07,8249.0,40.3617,40.3715,40.3518,40.3617,8249.0
2025-01-24 15:25:00,41.07,41.09,41.07,41.09,7102.0,40.3617,40.3813,40.3617,40.3813,7102.0
2025-01-24 15:30:00,41.08,41.08,41.07,41.07,2977.0,40.3715,40.3715,40.3617,40.3617,2977.0
2025-01-24 15:35:00,41.09,41.09,41.07,41.08,33140.0,40.3813,40.3813,40.3617,40.3715,33140.0
2025-01-24 15:40:00,41.09,41.1,41.08,41.08,10018.0,40.3813,40.3911,40.3715,40.3715,10018.0
2025-01-24 15:45:00,41.08,41.08,41.07,41.08,21372.0,40.3715,40.3715,40.3617,40.3715,21372.0
2025-01-24 15:50:00,41.08,41.08,41.04,41.05,61336.0,40.3715,40.3715,40.3322,40.342,61336.0
2025-01-24 15:55:00,41.06,41.06,41.01,41.03,125195.0,40.3518,40.3518,40.3027,40.3224,125195.0
2025-01-27 09:30:00,41.93,41.93,41.71,41.73,682748.0,41.2068,41.2068,40.9906,41.0103,682748.0
2025-01-27 09:35:00,41.75,41.77,41.68,41.69,470295.0,41.0299,41.0496,40.9611,40.971,470295.0
2025-01-27 09:40:00,41.69,41.75,41.69,41.73,210360.0,40.971,41.0299,40.971,41.0103,210360.0
2025-01-27 09:45:00,41.74,41.74,41.68,41.7,94607.0,41.0201,41.0201,40.9611,40.9808,94607.0
2025-01-27 09:50:00,41.71,41.73,41.67,41.68,95982.0,40.9906,41.0103,40.9513,40.9611,95982.0
2025-01-27 09:55:00,41.69,41.71,41.66,41.66,26210.0,40.971,40.9906,40.9415,40.9415,26210.0
2025-01-27 10:00:00,41.67,41.74,41.67,41.73,58061.0,40.9513,41.0201,40.9513,41.0103,58061.0
2025-01-27 10:05:00,41.73,41.75,41.69,41.72,51061.0,41.0103,41.0299,40.971,41.0005,51061.0
2025-01-27 10:10:00,41.73,41.74,41.69,41.72,37047.0,41.0103,41.0201,40.971,41.0005,37047.0
2025-01-27 10:15:00,41.71,41.79,41.71,41.78,39222.0,40.9906,41.0692,40.9906,41.0594,39222.0
2025-01-27 10:20:00,41.77,41.78,41.69,41.69,78153.0,41.0496,41.0594,40.971,40.971,78153.0
2025-01-27 10:25:00,41.69,41.71,41.62,41.64,293257.0,40.971,40.9906,40.9022,40.9218,293257.0
2025-01-27 10:30:00,41.64,41.66,41.61,41.61,70599.0,40.9218,40.9415,40.8923,40.8923,70599.0
2025-01-27 10:35:00,41.61,41.64,41.6,41.62,66452.0,40.8923,40.9218,40.8825,40.9022,66452.0
2025-01-27 10:40:00,41.62,41.63,41.59,41.61,52782.0,40.9022,40.912,40.8727,40.8923,52782.0
2025-01-27 10:45:00,41.61,41.67,41.6,41.67,27986.0,40.8923,40.9513,40.8825,40.9513,27986.0
2025-01-27 10:50:00,41.66,41.67,41.63,41.64,17558.0,40.9415,40.9513,40.912,40.9218,17558.0
2025-01-27 10:55:00,41.63,41.7,41.61,41.7,36060.0,40.912,40.9808,40.8923,40.9808,36060.0
2025-01-27 11:00:00,41.7,41.73,41.69,41.73,52935.0,40.9808,41.0103,40.971,41.0103,52935.0
2025-01-27 11:05:00,41.72,41.77,41.72,41.77,27489.0,41.0005,41.0496,41.0005,41.0496,27489.0
2025-01-27 11:10:00,41.76,41.76,41.73,41.74,13679.0,41.0398,41.0398,41.0103,41.0201,13679.0
2025-01-27 11:15:00,41.73,41.74,41.72,41.73,6258.0,41.0103,41.0201,41.0005,41.0103,6258.0
2025-01-27 11:20:00,41.74,41.79,41.74,41.79,21684.0,41.0201,41.0692,41.0201,41.0692,21684.0
2025-01-27 11:25:00,41.79,41.82,41.78,41.81,21661.0,41.0692,41.0987,41.0594,41.0889,21661.0
2025-01-27 11:30:00,41.81,41.82,41.8,41.81,36932.0,41.0889,41.0987,41.0791,41.0889,36932.0
2025-01-27 11:35:00,41.8,41.82,41.76,41.81,59746.0,41.0791,41.0987,41.0398,41.0889,59746.0
2025-01-27 11:40:00,41.81,41.83,41.79,41.8,23343.0,41.0889,41.1086,41.0692,41.0791,23343.0
2025-01-27 11:45:00,41.8,41.8,41.72,41.75,165126.0,41.0791,41.0791,41.0005,41.0299,165126.0
2025-01-27 11:50:00,41.76,41.82,41.74,41.81,55226.0,41.0398,41.0987,41.0201,41.0889,55226.0
2025-01-27 11:55:00,41.81,41.82,41.74,41.78,26707.0,41.0889,41.0987,41.0201,41.0594,26707.0
2025-01-27 12:00:00,41.78,41.8,41.72,41.74,336095.0,41.0594,41.0791,41.0005,41.0201,336095.0
2025-01-27 12:05:00,41.74,41.8,41.74,41.79,17658.0,41.0201,41.0791,41.0201,41.0692,17658.0
2025-01-27 12:10:00,41.78,41.79,41.74,41.76,21995.0,41.0594,41.0692,41.0201,41.0398,21995.0
2025-01-27 12:15:00,41.77,41.78,41.74,41.78,8060.0,41.0496,41.0594,41.0201,41.0594,8060.0
2025-01-27 12:20:00,41.79,41.81,41.77,41.78,22147.0,41.0692,41.0889,41.0496,41.0594,22147.0
2025-01-27 12:25:00,41.79,41.79,41.7,41.73,175096.0,41.0692,41.0692,40.9808,41.0103,175096.0
2025-01-27 12:30:00,41.74,41.74,41.7,41.71,44525.0,41.0201,41.0201,40.9808,40.9906,44525.0
2025-01-27 12:35:00,41.7,41.73,41.69,41.72,23619.0,40.9808,41.0103,40.971,41.0005,23619.0
2025-01-27 12:40:00,41.72,41.74,41.72,41.73,10681.0,41.0005,41.0201,41.0005,41.0103,10681.0
2025-01-27 12:45:00,41.73,41.77,41.73,41.77,6005.0,41.0103,41.0496,41.0103,41.0496,6005.0
2025-01-27 12:50:00,41.79,41.82,41.78,41.81,10115.0,41.0692,41.0987,41.0594,41.0889,10115.0
2025-01-27 12:55:00,41.81,41.83,41.81,41.83,115950.0,41.0889,41.1086,41.0889,41.1086,115950.0
2025-01-27 13:00:00,41.82,41.83,41.8,41.81,15897.0,41.0987,41.1086,41.0791,41.0889,15897.0
2025-01-27 13:05:00,41.81,41.82,41.78,41.82,16001.0,41.0889,41.0987,41.0594,41.0987,16001.0
2025-01-27 13:10:00,41.81,41.83,41.8,41.81,20209.0,41.0889,41.1086,41.0791,41.0889,20209.0
2025-01-27 13:15:00,41.81,41.83,41.79,41.82,14866.0,41.0889,41.1086,41.0692,41.0987,14866.0
2025-01-27 13:20:00,41.81,41.82,41.79,41.82,15317.0,41.0889,41.0987,41.0692,41.0987,15317.0
2025-01-27 13:25:00,41.82,41.84,41.81,41.84,34348.0,41.0987,41.1184,41.0889,41.1184,34348.0
2025-01-27 13:30:00,41.83,41.83,41.76,41.77,145269.0,41.1086,41.1086,41.0398,41.0496,145269.0
2025-01-27 13:35:00,41.78,41.81,41.74,41.81,48539.0,41.0594,41.0889,41.0201,41.0889,48539.0
2025-01-27 13:40:00,41.8,41.8,41.75,41.76,27552.0,41.0791,41.0791,41.0299,41.0398,27552.0
2025-01-27 13:45:00,41.77,41.79,41.76,41.79,10792.0,41.0496,41.0692,41.0398,41.0692,10792.0
2025-01-27 13:50:00,41.79,41.79,41.76,41.77,19703.0,41.0692,41.0692,41.0398,41.0496,19703.0
2025-01-27 13:55:00,41.77,41.81,41.77,41.8,16212.0,41.0496,41.0889,41.0496,41.0791,16212.0
2025-01-27 14:00:00,41.79,41.8,41.75,41.76,17907.0,41.0692,41.0791,41.0299,41.0398,17907.0
2025-01-27 14:05:00,41.77,41.79,41.76,41.78,11389.0,41.0496,41.0692,41.0398,41.0594,11389.0
2025-01-27 14:10:00,41.78,41.78,41.75,41.77,46031.0,41.0594,41.0594,41.0299,41.0496,46031.0
2025-01-27 14:15:00,41.77,41.77,41.71,41.72,21206.0,41.0496,41.0496,40.9906,41.0005,21206.0
2025-01-27 14:20:00,41.72,41.73,41.7,41.71,28335.0,41.0005,41.0103,40.9808,40.9906,28335.0
2025-01-27 14:25:00,41.7,41.71,41.63,41.64,20551.0,40.9808,40.9906,40.912,40.9218,20551.0
2025-01-27 14:30:00,41.64,41.68,41.64,41.66,12221.0,40.9218,40.9611,40.9218,40.9415,12221.0
2025-01-27 14:35:00,41.66,41.71,41.66,41.68,161580.0,40.9415,40.9906,40.9415,40.9611,161580.0
2025-01-27 14:40:00,41.68,41.73,41.67,41.73,35059.0,40.9611,41.0103,40.9513,41.0103,35059.0
2025-01-27 14:45:00,41.73,41.79,41.73,41.79,39464.0,41.0103,41.0692,41.0103,41.0692,39464.0
2025-01-27 14:50:00,41.79,41.82,41.77,41.78,62848.0,41.0692,41.0987,41.0496,41.0594,62848.0
2025-01-27 14:55:00,41.79,41.8,41.75,41.77,18293.0,41.0692,41.0791,41.0299,41.0496,18293.0
2025-01-27 15:00:00,41.78,41.78,41.74,41.76,36511.0,41.0594,41.0594,41.0201,41.0398,36511.0
2025-01-27 15:05:00,41.76,41.81,41.75,41.75,121365.0,41.0398,41.0889,41.0299,41.0299,121365.0
2025-01-27 15:10:00,41.76,41.78,41.74,41.78,25264.0,41.0398,41.0594,41.0201,41.0594,25264.0
2025-01-27 15:15:00,41.77,41.78,41.74,41.74,13012.0,41.0496,41.0594,41.0201,41.0201,13012.0
2025-01-27 15:20:00,41.74,41.75,41.7,41.71,19701.0,41.0201,41.0299,40.9808,40.9906,19701.0
2025-01-27 15:25:00,41.72,41.75,41.69,41.74,34492.0,41.0005,41.0299,40.971,41.0201,34492.0
2025-01-27 15:30:00,41.74,41.75,41.73,41.75,14380.0,41.0201,41.0299,41.0103,41.0299,14380.0
2025-01-27 15:35:00,41.75,41.75,41.71,41.72,16073.0,41.0299,41.0299,40.9906,41.0005,16073.0
2025-01-27 15:40:00,41.71,41.73,41.68,41.69,90534.0,40.9906,41.0103,40.9611,40.971,90534.0
2025-01-27 15:45:00,41.68,41.72,41.67,41.7,61361.0,40.9611,41.0005,40.9513,40.9808,61361.0
2025-01-27 15:50:00,41.7,41.74,41.68,41.72,147725.0,40.9808,41.0201,40.9611,41.0005,147725.0
2025-01-27 15:55:00,41.7,41.7,41.6,41.61,178364.0,40.9808,40.9808,40.8825,40.8923,178364.0
2025-01-28 09:30:00,41.53,41.62,41.52,41.61,106021.0,40.8137,40.9022,40.8039,40.8923,106021.0
2025-01-28 09:35:00,41.6,41.66,41.6,41.64,53951.0,40.8825,40.9415,40.8825,40.9218,53951.0
2025-01-28 09:40:00,41.63,41.7,41.63,41.7,66601.0,40.912,40.9808,40.912,40.9808,66601.0
2025-01-28 09:45:00,41.67,41.76,41.66,41.73,59977.0,40.9513,41.0398,40.9415,41.0103,59977.0
2025-01-28 09:50:00,41.72,41.75,41.67,41.67,56600.0,41.0005,41.0299,40.9513,40.9513,56600.0
2025-01-28 09:55:00,41.67,41.68,41.65,41.65,19438.0,40.9513,40.9611,40.9317,40.9317,19438.0
2025-01-28 10:00:00,41.65,41.65,41.54,41.55,166014.0,40.9317,40.9317,40.8236,40.8334,166014.0
2025-01-28 10:05:00,41.55,41.59,41.53,41.58,10964.0,40.8334,40.8727,40.8137,40.8629,10964.0
2025-01-28 10:10:00,41.58,41.58,41.51,41.52,31851.0,40.8629,40.8629,40.7941,40.8039,31851.0
2025-01-28 10:15:00,41.52,41.53,41.5,41.51,13817.0,40.8039,40.8137,40.7842,40.7941,13817.0
2025-01-28 10:20:00,41.51,41.51,41.43,41.44,30479.0,40.7941,40.7941,40.7155,40.7253,30479.0
2025-01-28 10:25:00,41.44,41.44,41.38,41.4,31977.0,40.7253,40.7253,40.6663,40.686,31977.0
2025-01-28 10:30:00,41.41,41.45,41.4,41.45,15730.0,40.6958,40.7351,40.686,40.7351,15730.0
2025-01-28 10:35:00,41.45,41.46,41.4,41.4,23750.0,40.7351,40.7449,40.686,40.686,23750.0
2025-01-28 10:40:00,41.41,41.43,41.41,41.41,35344.0,40.6958,40.7155,40.6958,40.6958,35344.0
2025-01-28 10:45:00,41.41,41.45,41.39,41.4,26947.0,40.6958,40.7351,40.6761,40.686,26947.0
2025-01-28 10:50:00,41.4,41.41,41.39,41.4,7466.0,40.686,40.6958,40.6761,40.686,7466.0
2025-01-28 10:55:00,41.4,41.4,41.36,41.37,6437.0,40.686,40.686,40.6467,40.6565,6437.0
2025-01-28 11:00:00,41.36,41.39,41.34,41.37,11642.0,40.6467,40.6761,40.627,40.6565,11642.0
2025-01-28 11:05:00,41.36,41.36,41.35,41.36,9775.0,40.6467,40.6467,40.6368,40.6467,9775.0
2025-01-28 11:10:00,41.35,41.38,41.32,41.38,8322.0,40.6368,40.6663,40.6073,40.6663,8322.0
2025-01-28 11:15:00,41.36,41.4,41.36,41.4,40218.0,40.6467,40.686,40.6467,40.686,40218.0
2025-01-28 11:20:00,41.39,41.44,41.39,41.44,4094.0,40.6761,40.7253,40.6761,40.7253,4094.0
2025-01-28 11:25:00,41.45,41.5,41.43,41.48,28690.0,40.7351,40.7842,40.7155,40.7646,28690.0
2025-01-28 11:30:00,41.48,41.48,41.45,41.46,12992.0,40.7646,40.7646,40.7351,40.7449,12992.0
2025-01-28 11:35:00,41.47,41.5,41.45,41.45,11500.0,40.7548,40.7842,40.7351,40.7351,11500.0
2025-01-28 11:40:00,41.45,41.5,41.45,41.47,3770.0,40.7351,40.7842,40.7351,40.7548,3770.0
2025-01-28 11:45:00,41.47,41.47,41.43,41.43,6284.0,40.7548,40.7548,40.7155,40.7155,6284.0
2025-01-28 11:50:00,41.44,41.5,41.43,41.44,104747.0,40.7253,40.7842,40.7155,40.7253,104747.0
2025-01-28 11:55:00,41.44,41.44,41.41,41.41,7276.0,40.7253,40.7253,40.6958,40.6958,7276.0
2025-01-28 12:00:00,41.4,41.4,41.39,41.4,2297.0,40.686,40.686,40.6761,40.686,2297.0
2025-01-28 12:05:00,41.39,41.39,41.33,41.34,7574.0,40.6761,40.6761,40.6172,40.627,7574.0
2025-01-28 12:10:00,41.34,41.34,41.32,41.33,8962.0,40.627,40.627,40.6073,40.6172,8962.0
2025-01-28 12:15:00,41.33,41.33,41.3,41.32,20691.0,40.6172,40.6172,40.5877,40.6073,20691.0
2025-01-28 12:20:00,41.32,41.32,41.31,41.31,9649.0,40.6073,40.6073,40.5975,40.5975,9649.0
2025-01-28 12:25:00,41.32,41.33,41.31,41.32,20522.0,40.6073,40.6172,40.5975,40.6073,20522.0
2025-01-28 12:30:00,41.33,41.33,41.31,41.32,2135.0,40.6172,40.6172,40.5975,40.6073,2135.0
2025-01-28 12:35:00,41.32,41.33,41.31,41.32,9965.0,40.6073,40.6172,40.5975,40.6073,9965.0
2025-01-28 12:40:00,41.33,41.34,41.32,41.33,20881.0,40.6172,40.627,40.6073,40.6172,20881.0
2025-01-28 12:45:00,41.33,41.35,41.33,41.34,8851.0,40.6172,40.6368,40.6172,40.627,8851.0
2025-01-28 12:50:00,41.33,41.33,41.31,41.32,8526.0,40.6172,40.6172,40.5975,40.6073,8526.0
2025-01-28 12:55:00,41.31,41.31,41.3,41.31,17650.0,40.5975,40.5975,40.5877,40.5975,17650.0
2025-01-28 13:00:00,41.31,41.31,41.28,41.29,44659.0,40.5975,40.5975,40.568,40.5779,44659.0
2025-01-28 13:05:00,41.28,41.28,41.26,41.28,67845.0,40.568,40.568,40.5484,40.568,67845.0
2025-01-28 13:10:00,41.27,41.28,41.26,41.27,7483.0,40.5582,40.568,40.5484,40.5582,7483.0
2025-01-28 13:15:00,41.27,41.27,41.24,41.25,22202.0,40.5582,40.5582,40.5287,40.5386,22202.0
2025-01-28 13:20:00,41.24,41.28,41.24,41.27,13294.0,40.5287,40.568,40.5287,40.5582,13294.0
2025-01-28 13:25:00,41.27,41.3,41.26,41.29,9477.0,40.5582,40.5877,40.5484,40.5779,9477.0
2025-01-28 13:30:00,41.27,41.28,41.27,41.27,1900.0,40.5582,40.568,40.5582,40.5582,1900.0
2025-01-28 13:35:00,41.27,41.3,41.27,41.3,2000.0,40.5582,40.5877,40.5582,40.5877,2000.0
2025-01-28 13:40:00,41.31,41.33,41.3,41.31,17000.0,40.5975,40.6172,40.5877,40.5975,17000.0
2025-01-28 13:45:00,41.32,41.32,41.31,41.31,4068.0,40.6073,40.6073,40.5975,40.5975,4068.0
2025-01-28 13:50:00,41.3,41.3,41.29,41.29,2175.0,40.5877,40.5877,40.5779,40.5779,2175.0
2025-01-28 13:55:00,41.3,41.31,41.3,41.3,10495.0,40.5877,40.5975,40.5877,40.5877,10495.0
2025-01-28 14:00:00,41.31,41.33,41.3,41.33,9230.0,40.5975,40.6172,40.5877,40.6172,9230.0
2025-01-28 14:05:00,41.34,41.35,41.32,41.34,19799.0,40.627,40.6368,40.6073,40.627,19799.0
2025-01-28 14:10:00,41.34,41.35,41.34,41.34,34552.0,40.627,40.6368,40.627,40.627,34552.0
2025-01-28 14:15:00,41.33,41.33,41.3,41.31,7078.0,40.6172,40.6172,40.5877,40.5975,7078.0
2025-01-28 14:20:00,41.31,41.31,41.29,41.3,33705.0,40.5975,40.5975,40.5779,40.5877,33705.0
2025-01-28 14:25:00,41.3,41.31,41.3,41.3,14509.0,40.5877,40.5975,40.5877,40.5877,14509.0
2025-01-28 14:30:00,41.29,41.29,41.27,41.27,2064.0,40.5779,40.5779,40.5582,40.5582,2064.0
2025-01-28 14:35:00,41.28,41.28,41.26,41.27,1950.0,40.568,40.568,40.5484,40.5582,1950.0
2025-01-28 14:40:00,41.25,41.25,41.24,41.24,15770.0,40.5386,40.5386,40.5287,40.5287,15770.0
2025-01-28 14:45:00,41.24,41.24,41.22,41.23,91454.0,40.5287,40.5287,40.5091,40.5189,91454.0
2025-01-28 14:50:00,41.23,41.24,41.21,41.21,24761.0,40.5189,40.5287,40.4992,40.4992,24761.0
2025-01-28 14:55:00,41.22,41.23,41.21,41.22,15534.0,40.5091,40.5189,40.4992,40.5091,15534.0
2025-01-28 15:00:00,41.22,41.25,41.21,41.24,19797.0,40.5091,40.5386,40.4992,40.5287,19797.0
2025-01-28 15:05:00,41.23,41.25,41.23,41.24,198468.0,40.5189,40.5386,40.5189,40.5287,198468.0
2025-01-28 15:10:00,41.25,41.25,41.23,41.23,10850.0,40.5386,40.5386,40.5189,40.5189,10850.0
2025-01-28 15:15:00,41.23,41.23,41.22,41.22,1401.0,40.5189,40.5189,40.5091,40.5091,1401.0
2025-01-28 15:20:00,41.21,41.22,41.2,41.21,4590.0,40.4992,40.5091,40.4894,40.4992,4590.0
2025-01-28 15:25:00,41.21,41.23,41.21,41.23,14123.0,40.4992,40.5189,40.4992,40.5189,14123.0
2025-01-28 15:30:00,41.23,41.24,41.21,41.22,7911.0,40.5189,40.5287,40.4992,40.5091,7911.0
2025-01-28 15:35:00,41.23,41.25,41.22,41.25,7027.0,40.5189,40.5386,40.5091,40.5386,7027.0
2025-01-28 15:40:00,41.23,41.24,41.22,41.22,15549.0,40.5189,40.5287,40.5091,40.5091,15549.0
2025-01-28 15:45:00,41.22,41.26,41.22,41.26,16366.0,40.5091,40.5484,40.5091,40.5484,16366.0
2025-01-28 15:50:00,41.26,41.27,41.22,41.23,199794.0,40.5484,40.5582,40.5091,40.5189,199794.0
2025-01-28 15:55:00,41.24,41.27,41.22,41.27,81683.0,40.5287,40.5582,40.5091,40.5582,81683.0
2025-01-29 09:30:00,41.32,41.37,41.31,41.36,80603.0,40.6073,40.6565,40.5975,40.6467,80603.0
2025-01-29 09:35:00,41.36,41.38,41.34,41.35,101251.0,40.6467,40.6663,40.627,40.6368,101251.0
2025-01-29 09:40:00,41.35,41.41,41.34,41.39,331023.0,40.6368,40.6958,40.627,40.6761,331023.0
2025-01-29 09:45:00,41.4,41.4,41.36,41.39,48229.0,40.686,40.686,40.6467,40.6761,48229.0
2025-01-29 09:50:00,41.39,41.4,41.35,41.36,34268.0,40.6761,40.686,40.6368,40.6467,34268.0
2025-01-29 09:55:00,41.35,41.37,41.33,41.36,6610.0,40.6368,40.6565,40.6172,40.6467,6610.0
2025-01-29 10:00:00,41.35,41.37,41.33,41.34,103843.0,40.6368,40.6565,40.6172,40.627,103843.0
2025-01-29 10:05:00,41.33,41.34,41.3,41.3,16874.0,40.6172,40.627,40.5877,40.5877,16874.0
2025-01-29 10:10:00,41.31,41.38,41.3,41.36,40713.0,40.5975,40.6663,40.5877,40.6467,40713.0
2025-01-29 10:15:00,41.34,41.38,41.34,41.35,44892.0,40.627,40.6663,40.627,40.6368,44892.0
2025-01-29 10:20:00,41.35,41.37,41.32,41.32,11456.0,40.6368,40.6565,40.6073,40.6073,11456.0
2025-01-29 10:25:00,41.35,41.39,41.35,41.38,23922.0,40.6368,40.6761,40.6368,40.6663,23922.0
2025-01-29 10:30:00,41.38,41.38,41.36,41.36,6300.0,40.6663,40.6663,40.6467,40.6467,6300.0
2025-01-29 10:35:00,41.36,41.37,41.35,41.36,20744.0,40.6467,40.6565,40.6368,40.6467,20744.0
2025-01-29 10:40:00,41.36,41.4,41.34,41.4,9530.0,40.6467,40.686,40.627,40.686,9530.0
2025-01-29 10:45:00,41.4,41.41,41.38,41.39,10000.0,40.686,40.6958,40.6663,40.6761,10000.0
2025-01-29 10:50:00,41.38,41.38,41.35,41.36,49395.0,40.6663,40.6663,40.6368,40.6467,49395.0
2025-01-29 10:55:00,41.37,41.4,41.37,41.39,2224.0,40.6565,40.686,40.6565,40.6761,2224.0
2025-01-29 11:00:00,41.39,41.4,41.36,41.37,13890.0,40.6761,40.686,40.6467,40.6565,13890.0
2025-01-29 11:05:00,41.38,41.42,41.38,41.39,14603.0,40.6663,40.7056,40.6663,40.6761,14603.0
2025-01-29 11:10:00,41.4,41.41,41.39,41.39,5966.0,40.686,40.6958,40.6761,40.6761,5966.0
2025-01-29 11:15:00,41.4,41.43,41.39,41.41,58548.0,40.686,40.7155,40.6761,40.6958,58548.0
2025-01-29 11:20:00,41.41,41.43,41.39,41.4,6256.0,40.6958,40.7155,40.6761,40.686,6256.0
2025-01-29 11:25:00,41.4,41.41,41.39,41.41,28366.0,40.686,40.6958,40.6761,40.6958,28366.0
2025-01-29 11:30:00,41.42,41.42,41.4,41.41,7439.0,40.7056,40.7056,40.686,40.6958,7439.0
2025-01-29 11:35:00,41.39,41.44,41.38,41.44,9624.0,40.6761,40.7253,40.6663,40.7253,9624.0
2025-01-29 11:40:00,41.43,41.44,41.41,41.41,8920.0,40.7155,40.7253,40.6958,40.6958,8920.0
2025-01-29 11:45:00,41.4,41.41,41.39,41.4,9209.0,40.686,40.6958,40.6761,40.686,9209.0
2025-01-29 11:50:00,41.39,41.41,41.38,41.38,80778.0,40.6761,40.6958,40.6663,40.6663,80778.0
2025-01-29 11:55:00,41.39,41.44,41.38,41.43,10497.0,40.6761,40.7253,40.6663,40.7155,10497.0
2025-01-29 12:00:00,41.42,41.42,41.37,41.38,19855.0,40.7056,40.7056,40.6565,40.6663,19855.0
2025-01-29 12:05:00,41.37,41.39,41.36,41.38,8435.0,40.6565,40.6761,40.6467,40.6663,8435.0
2025-01-29 12:10:00,41.39,41.39,41.37,41.38,1500.0,40.6761,40.6761,40.6565,40.6663,1500.0
2025-01-29 12:15:00,41.38,41.38,41.36,41.36,1304.0,40.6663,40.6663,40.6467,40.6467,1304.0
2025-01-29 12:20:00,41.36,41.36,41.35,41.35,33229.0,40.6467,40.6467,40.6368,40.6368,33229.0
2025-01-29 12:25:00,41.34,41.37,41.34,41.37,2104.0,40.627,40.6565,40.627,40.6565,2104.0
2025-01-29 12:30:00,41.37,41.37,41.35,41.36,5473.0,40.6565,40.6565,40.6368,40.6467,5473.0
2025-01-29 12:35:00,41.37,41.38,41.37,41.38,2800.0,40.6565,40.6663,40.6565,40.6663,2800.0
2025-01-29 12:40:00,41.38,41.4,41.38,41.39,700.0,40.6663,40.686,40.6663,40.6761,700.0
2025-01-29 12:45:00,41.4,41.42,41.39,41.4,3039.0,40.686,40.7056,40.6761,40.686,3039.0
2025-01-29 12:50:00,41.41,41.42,41.41,41.42,3804.0,40.6958,40.7056,40.6958,40.7056,3804.0
2025-01-29 12:55:00,41.42,41.45,41.42,41.44,12100.0,40.7056,40.7351,40.7056,40.7253,12100.0
2025-01-29 13:00:00,41.43,41.61,41.42,41.57,218270.0,40.7155,40.8923,40.7056,40.853,218270.0
2025-01-29 13:05:00,41.57,41.59,41.47,41.47,202528.0,40.853,40.8727,40.7548,40.7548,202528.0
2025-01-29 13:10:00,41.45,41.52,41.45,41.47,86871.0,40.7351,40.8039,40.7351,40.7548,86871.0
2025-01-29 13:15:00,41.48,41.49,41.46,41.48,102529.0,40.7646,40.7744,40.7449,40.7646,102529.0
2025-01-29 13:20:00,41.48,41.5,41.46,41.47,15384.0,40.7646,40.7842,40.7449,40.7548,15384.0
2025-01-29 13:25:00,41.47,41.47,41.43,41.43,46762.0,40.7548,40.7548,40.7155,40.7155,46762.0
2025-01-29 13:30:00,41.42,41.44,41.41,41.43,43564.0,40.7056,40.7253,40.6958,40.7155,43564.0
2025-01-29 13:35:00,41.44,41.48,41.43,41.48,51675.0,40.7253,40.7646,40.7155,40.7646,51675.0
2025-01-29 13:40:00,41.48,41.48,41.46,41.48,3200.0,40.7646,40.7646,40.7449,40.7646,3200.0
2025-01-29 13:45:00,41.48,41.48,41.42,41.43,25204.0,40.7646,40.7646,40.7056,40.7155,25204.0
2025-01-29 13:50:00,41.45,41.46,41.44,41.45,4910.0,40.7351,40.7449,40.7253,40.7351,4910.0
2025-01-29 13:55:00,41.46,41.47,41.45,41.47,4619.0,40.7449,40.7548,40.7351,40.7548,4619.0
2025-01-29 14:00:00,41.5,41.58,41.49,41.57,403241.0,40.7842,40.8629,40.7744,40.853,403241.0
2025-01-29 14:05:00,41.56,41.58,41.52,41.55,138707.0,40.8432,40.8629,40.8039,40.8334,138707.0
2025-01-29 14:10:00,41.55,41.61,41.55,41.57,197521.0,40.8334,40.8923,40.8334,40.853,197521.0
2025-01-29 14:15:00,41.57,41.63,41.56,41.6,79801.0,40.853,40.912,40.8432,40.8825,79801.0
2025-01-29 14:20:00,41.6,41.61,41.57,41.59,150074.0,40.8825,40.8923,40.853,40.8727,150074.0
2025-01-29 14:25:00,41.59,41.62,41.59,41.61,73942.0,40.8727,40.9022,40.8727,40.8923,73942.0
2025-01-29 14:30:00,41.62,41.62,41.5,41.53,73682.0,40.9022,40.9022,40.7842,40.8137,73682.0
2025-01-29 14:35:00,41.54,41.61,41.47,41.47,285222.0,40.8236,40.8923,40.7548,40.7548,285222.0
2025-01-29 14:40:00,41.48,41.48,41.37,41.41,143151.0,40.7646,40.7646,40.6565,40.6958,143151.0
2025-01-29 14:45:00,41.4,41.45,41.36,41.42,31501.0,40.686,40.7351,40.6467,40.7056,31501.0
2025-01-29 14:50:00,41.41,41.44,41.36,41.38,51303.0,40.6958,40.7253,40.6467,40.6663,51303.0
2025-01-29 14:55:00,41.38,41.46,41.37,41.43,102028.0,40.6663,40.7449,40.6565,40.7155,102028.0
2025-01-29 15:00:00,41.42,41.49,41.4,41.48,51536.0,40.7056,40.7744,40.686,40.7646,51536.0
2025-01-29 15:05:00,41.5,41.5,41.45,41.45,32368.0,40.7842,40.7842,40.7351,40.7351,32368.0
2025-01-29 15:10:00,41.45,41.5,41.41,41.46,150911.0,40.7351,40.7842,40.6958,40.7449,150911.0
2025-01-29 15:15:00,41.46,41.54,41.45,41.48,120051.0,40.7449,40.8236,40.7351,40.7646,120051.0
2025-01-29 15:20:00,41.46,41.46,41.36,41.37,84375.0,40.7449,40.7449,40.6467,40.6565,84375.0
2025-01-29 15:25:00,41.37,41.38,41.33,41.35,23977.0,40.6565,40.6663,40.6172,40.6368,23977.0
2025-01-29 15:30:00,41.34,41.37,41.33,41.37,79061.0,40.627,40.6565,40.6172,40.6565,79061.0
2025-01-29 15:35:00,41.37,41.46,41.37,41.46,40234.0,40.6565,40.7449,40.6565,40.7449,40234.0
2025-01-29 15:40:00,41.45,41.47,41.42,41.44,105344.0,40.7351,40.7548,40.7056,40.7253,105344.0
2025-01-29 15:45:00,41.45,41.49,41.43,41.45,74979.0,40.7351,40.7744,40.7155,40.7351,74979.0
2025-01-29 15:50:00,41.45,41.53,41.43,41.45,157479.0,40.7351,40.8137,40.7155,40.7351,157479.0
2025-01-29 15:55:00,41.45,41.48,41.42,41.46,121797.0,40.7351,40.7646,40.7056,40.7449,121797.0
2025-01-30 09:30:00,41.31,41.34,41.29,41.33,149952.0,40.5975,40.627,40.5779,40.6172,149952.0
2025-01-30 09:35:00,41.33,41.36,41.28,41.28,30778.0,40.6172,40.6467,40.568,40.568,30778.0
2025-01-30 09:40:00,41.27,41.32,41.26,41.29,89193.0,40.5582,40.6073,40.5484,40.5779,89193.0
2025-01-30 09:45:00,41.28,41.29,41.19,41.2,163605.0,40.568,40.5779,40.4796,40.4894,163605.0
2025-01-30 09:50:00,41.19,41.24,41.17,41.22,12071.0,40.4796,40.5287,40.4599,40.5091,12071.0
2025-01-30 09:55:00,41.21,41.28,41.18,41.26,302552.0,40.4992,40.568,40.4698,40.5484,302552.0
2025-01-30 10:00:00,41.27,41.37,41.26,41.33,412675.0,40.5582,40.6565,40.5484,40.6172,412675.0
2025-01-30 10:05:00,41.33,41.37,41.32,41.33,141822.0,40.6172,40.6565,40.6073,40.6172,141822.0
2025-01-30 10:10:00,41.33,41.35,41.3,41.34,77957.0,40.6172,40.6368,40.5877,40.627,77957.0
2025-01-30 10:15:00,41.34,41.37,41.33,41.35,27026.0,40.627,40.6565,40.6172,40.6368,27026.0
2025-01-30 10:20:00,41.36,41.37,41.34,41.34,63131.0,40.6467,40.6565,40.627,40.627,63131.0
2025-01-30 10:25:00,41.34,41.4,41.33,41.4,3940.0,40.627,40.686,40.6172,40.686,3940.0
2025-01-30 10:30:00,41.42,41.45,41.39,41.39,86057.0,40.7056,40.7351,40.6761,40.6761,86057.0
2025-01-30 10:35:00,41.38,41.38,41.33,41.33,18562.0,40.6663,40.6663,40.6172,40.6172,18562.0
2025-01-30 10:40:00,41.33,41.37,41.32,41.37,9677.0,40.6172,40.6565,40.6073,40.6565,9677.0
2025-01-30 10:45:00,41.37,41.37,41.34,41.36,8150.0,40.6565,40.6565,40.627,40.6467,8150.0
2025-01-30 10:50:00,41.36,41.42,41.36,41.42,39824.0,40.6467,40.7056,40.6467,40.7056,39824.0
2025-01-30 10:55:00,41.44,41.49,41.43,41.48,85432.0,40.7253,40.7744,40.7155,40.7646,85432.0
2025-01-30 11:00:00,41.49,41.53,41.46,41.47,97476.0,40.7744,40.8137,40.7449,40.7548,97476.0
2025-01-30 11:05:00,41.48,41.49,41.46,41.48,43075.0,40.7646,40.7744,40.7449,40.7646,43075.0
2025-01-30 11:10:00,41.49,41.53,41.47,41.52,48130.0,40.7744,40.8137,40.7548,40.8039,48130.0
2025-01-30 11:15:00,41.53,41.54,41.49,41.49,43344.0,40.8137,40.8236,40.7744,40.7744,43344.0
2025-01-30 11:20:00,41.47,41.49,41.43,41.43,60024.0,40.7548,40.7744,40.7155,40.7155,60024.0
2025-01-30 11:25:00,41.41,41.43,41.39,41.4,66658.0,40.6958,40.7155,40.6761,40.686,66658.0
2025-01-30 11:30:00,41.39,41.42,41.38,41.41,23685.0,40.6761,40.7056,40.6663,40.6958,23685.0
2025-01-30 11:35:00,41.41,41.43,41.38,41.38,4900.0,40.6958,40.7155,40.6663,40.6663,4900.0
2025-01-30 11:40:00,41.38,41.39,41.37,41.38,14535.0,40.6663,40.6761,40.6565,40.6663,14535.0
2025-01-30 11:45:00,41.38,41.38,41.36,41.37,2400.0,40.6663,40.6663,40.6467,40.6565,2400.0
2025-01-30 11:50:00,41.36,41.37,41.31,41.32,9750.0,40.6467,40.6565,40.5975,40.6073,9750.0
2025-01-30 11:55:00,41.33,41.33,41.29,41.32,101912.0,40.6172,40.6172,40.5779,40.6073,101912.0
2025-01-30 12:00:00,41.32,41.34,41.31,41.32,8457.0,40.6073,40.627,40.5975,40.6073,8457.0
2025-01-30 12:05:00,41.32,41.35,41.32,41.33,6896.0,40.6073,40.6368,40.6073,40.6172,6896.0
2025-01-30 12:10:00,41.34,41.38,41.33,41.38,29603.0,40.627,40.6663,40.6172,40.6663,29603.0
2025-01-30 12:15:00,41.38,41.41,41.38,41.4,28900.0,40.6663,40.6958,40.6663,40.686,28900.0
2025-01-30 12:20:00,41.4,41.41,41.37,41.4,3221.0,40.686,40.6958,40.6565,40.686,3221.0
2025-01-30 12:25:00,41.4,41.45,41.39,41.43,18417.0,40.686,40.7351,40.6761,40.7155,18417.0
2025-01-30 12:30:00,41.43,41.44,41.41,41.42,98604.0,40.7155,40.7253,40.6958,40.7056,98604.0
2025-01-30 12:35:00,41.41,41.42,41.4,41.4,11965.0,40.6958,40.7056,40.686,40.686,11965.0
2025-01-30 12:40:00,41.41,41.43,41.37,41.42,10132.0,40.6958,40.7155,40.6565,40.7056,10132.0
2025-01-30 12:45:00,41.41,41.41,41.38,41.39,11615.0,40.6958,40.6958,40.6663,40.6761,11615.0
2025-01-30 12:50:00,41.38,41.39,41.37,41.37,4995.0,40.6663,40.6761,40.6565,40.6565,4995.0
2025-01-30 12:55:00,41.37,41.37,41.35,41.37,11888.0,40.6565,40.6565,40.6368,40.6565,11888.0
2025-01-30 13:00:00,41.36,41.37,41.35,41.36,4646.0,40.6467,40.6565,40.6368,40.6467,4646.0
2025-01-30 13:05:00,41.36,41.36,41.31,41.32,17609.0,40.6467,40.6467,40.5975,40.6073,17609.0
2025-01-30 13:10:00,41.33,41.35,41.33,41.33,5142.0,40.6172,40.6368,40.6172,40.6172,5142.0
2025-01-30 13:15:00,41.33,41.33,41.32,41.32,3956.0,40.6172,40.6172,40.6073,40.6073,3956.0
2025-01-30 13:20:00,41.32,41.32,41.3,41.3,22140.0,40.6073,40.6073,40.5877,40.5877,22140.0
2025-01-30 13:25:00,41.3,41.34,41.29,41.32,6669.0,40.5877,40.627,40.5779,40.6073,6669.0
2025-01-30 13:30:00,41.31,41.32,41.27,41.28,28463.0,40.5975,40.6073,40.5582,40.568,28463.0
2025-01-30 13:35:00,41.28,41.28,41.24,41.25,45578.0,40.568,40.568,40.5287,40.5386,45578.0
2025-01-30 13:40:00,41.25,41.26,41.24,41.25,15646.0,40.5386,40.5484,40.5287,40.5386,15646.0
2025-01-30 13:45:00,41.26,41.26,41.24,41.25,6624.0,40.5484,40.5484,40.5287,40.5386,6624.0
2025-01-30 13:50:00,41.25,41.26,41.24,41.25,18531.0,40.5386,40.5484,40.5287,40.5386,18531.0
2025-01-30 13:55:00,41.26,41.27,41.24,41.25,26879.0,40.5484,40.5582,40.5287,40.5386,26879.0
2025-01-30 14:00:00,41.26,41.27,41.25,41.27,12228.0,40.5484,40.5582,40.5386,40.5582,12228.0
2025-01-30 14:05:00,41.27,41.27,41.25,41.25,8596.0,40.5582,40.5582,40.5386,40.5386,8596.0
2025-01-30 14:10:00,41.25,41.26,41.23,41.23,5564.0,40.5386,40.5484,40.5189,40.5189,5564.0
2025-01-30 14:15:00,41.24,41.25,41.24,41.25,2667.0,40.5287,40.5386,40.5287,40.5386,2667.0
2025-01-30 14:20:00,41.24,41.25,41.24,41.25,11451.0,40.5287,40.5386,40.5287,40.5386,11451.0
2025-01-30 14:25:00,41.25,41.26,41.24,41.25,9932.0,40.5386,40.5484,40.5287,40.5386,9932.0
2025-01-30 14:30:00,41.25,41.27,41.24,41.27,24200.0,40.5386,40.5582,40.5287,40.5582,24200.0
2025-01-30 14:35:00,41.27,41.27,41.25,41.26,5740.0,40.5582,40.5582,40.5386,40.5484,5740.0
2025-01-30 14:40:00,41.26,41.27,41.25,41.26,27743.0,40.5484,40.5582,40.5386,40.5484,27743.0
2025-01-30 14:45:00,41.26,41.26,41.24,41.24,31865.0,40.5484,40.5484,40.5287,40.5287,31865.0
2025-01-30 14:50:00,41.23,41.24,41.22,41.22,3643.0,40.5189,40.5287,40.5091,40.5091,3643.0
2025-01-30 14:55:00,41.22,41.22,41.19,41.2,64416.0,40.5091,40.5091,40.4796,40.4894,64416.0
2025-01-30 15:00:00,41.2,41.2,41.16,41.16,74115.0,40.4894,40.4894,40.4501,40.4501,74115.0
2025-01-30 15:05:00,41.17,41.2,41.16,41.18,49759.0,40.4599,40.4894,40.4501,40.4698,49759.0
2025-01-30 15:10:00,41.18,41.18,41.16,41.17,17612.0,40.4698,40.4698,40.4501,40.4599,17612.0
2025-01-30 15:15:00,41.17,41.18,41.15,41.16,4303.0,40.4599,40.4698,40.4403,40.4501,4303.0
2025-01-30 15:20:00,41.16,41.16,41.13,41.14,21089.0,40.4501,40.4501,40.4206,40.4305,21089.0
2025-01-30 15:25:00,41.14,41.15,41.14,41.15,18081.0,40.4305,40.4403,40.4305,40.4403,18081.0
2025-01-30 15:30:00,41.16,41.18,41.15,41.16,29162.0,40.4501,40.4698,40.4403,40.4501,29162.0
2025-01-30 15:35:00,41.17,41.33,41.16,41.33,298803.0,40.4599,40.6172,40.4501,40.6172,298803.0
2025-01-30 15:40:00,41.34,41.45,41.33,41.45,179950.0,40.627,40.7351,40.6172,40.7351,179950.0
2025-01-30 15:45:00,41.44,41.46,41.31,41.32,311973.0,40.7253,40.7449,40.5975,40.6073,311973.0
2025-01-30 15:50:00,41.32,41.35,41.25,41.25,260376.0,40.6073,40.6368,40.5386,40.5386,260376.0
2025-01-30 15:55:00,41.25,41.27,41.21,41.25,279893.0,40.5386,40.5582,40.4992,40.5386,279893.0
2025-01-31 09:30:00,41.1,41.12,41.07,41.1,126721.0,40.3911,40.4108,40.3617,40.3911,126721.0
2025-01-31 09:35:00,41.11,41.13,41.08,41.1,25608.0,40.401,40.4206,40.3715,40.3911,25608.0
2025-01-31 09:40:00,41.09,41.1,41.07,41.09,17902.0,40.3813,40.3911,40.3617,40.3813,17902.0
2025-01-31 09:45:00,41.09,41.1,41.07,41.08,25277.0,40.3813,40.3911,40.3617,40.3715,25277.0
2025-01-31 09:50:00,41.1,41.11,41.06,41.07,126470.0,40.3911,40.401,40.3518,40.3617,126470.0
2025-01-31 09:55:00,41.07,41.08,41.05,41.05,48814.0,40.3617,40.3715,40.342,40.342,48814.0
2025-01-31 10:00:00,41.06,41.06,41.01,41.02,99224.0,40.3518,40.3518,40.3027,40.3125,99224.0
2025-01-31 10:05:00,41.02,41.05,41.01,41.02,21423.0,40.3125,40.342,40.3027,40.3125,21423.0
2025-01-31 10:10:00,41.02,41.03,41.0,41.02,27638.0,40.3125,40.3224,40.2929,40.3125,27638.0
2025-01-31 10:15:00,41.02,41.02,41.0,41.01,2259.0,40.3125,40.3125,40.2929,40.3027,2259.0
2025-01-31 10:20:00,41.02,41.04,41.0,41.01,10282.0,40.3125,40.3322,40.2929,40.3027,10282.0
2025-01-31 10:25:00,41.02,41.02,40.99,41.01,12895.0,40.3125,40.3125,40.283,40.3027,12895.0
2025-01-31 10:30:00,41.0,41.0,40.96,40.97,26067.0,40.2929,40.2929,40.2536,40.2634,26067.0
2025-01-31 10:35:00,40.96,40.98,40.96,40.97,102339.0,40.2536,40.2732,40.2536,40.2634,102339.0
2025-01-31 10:40:00,40.96,41.0,40.96,40.99,16680.0,40.2536,40.2929,40.2536,40.283,16680.0
2025-01-31 10:45:00,41.0,41.0,40.97,40.97,28838.0,40.2929,40.2929,40.2634,40.2634,28838.0
2025-01-31 10:50:00,40.96,40.99,40.96,40.98,11568.0,40.2536,40.283,40.2536,40.2732,11568.0
2025-01-31 10:55:00,40.98,40.98,40.95,40.97,101790.0,40.2732,40.2732,40.2437,40.2634,101790.0
2025-01-31 11:00:00,40.97,40.97,40.94,40.96,10471.0,40.2634,40.2634,40.2339,40.2536,10471.0
2025-01-31 11:05:00,40.96,40.96,40.94,40.95,2912.0,40.2536,40.2536,40.2339,40.2437,2912.0
2025-01-31 11:10:00,40.94,40.94,40.93,40.94,5316.0,40.2339,40.2339,40.2241,40.2339,5316.0
2025-01-31 11:15:00,40.94,40.97,40.94,40.95,39970.0,40.2339,40.2634,40.2339,40.2437,39970.0
2025-01-31 11:20:00,40.96,40.98,40.96,40.97,7223.0,40.2536,40.2732,40.2536,40.2634,7223.0
2025-01-31 11:25:00,40.97,40.99,40.97,40.98,4663.0,40.2634,40.283,40.2634,40.2732,4663.0
2025-01-31 11:30:00,40.99,41.0,40.97,40.98,3712.0,40.283,40.2929,40.2634,40.2732,3712.0
2025-01-31 11:35:00,41.0,41.02,40.98,41.01,6900.0,40.2929,40.3125,40.2732,40.3027,6900.0
2025-01-31 11:40:00,41.0,41.02,40.99,41.0,5259.0,40.2929,40.3125,40.283,40.2929,5259.0
2025-01-31 11:45:00,41.01,41.02,41.0,41.01,8178.0,40.3027,40.3125,40.2929,40.3027,8178.0
2025-01-31 11:50:00,41.01,41.03,41.0,41.0,21718.0,40.3027,40.3224,40.2929,40.2929,21718.0
2025-01-31 11:55:00,41.01,41.02,41.0,41.01,2732.0,40.3027,40.3125,40.2929,40.3027,2732.0
2025-01-31 12:00:00,41.01,41.02,41.0,41.02,3749.0,40.3027,40.3125,40.2929,40.3125,3749.0
2025-01-31 12:05:00,41.02,41.06,41.01,41.01,293755.0,40.3125,40.3518,40.3027,40.3027,293755.0
2025-01-31 12:10:00,41.01,41.04,41.0,41.01,7549.0,40.3027,40.3322,40.2929,40.3027,7549.0
2025-01-31 12:15:00,41.01,41.04,41.0,41.01,7487.0,40.3027,40.3322,40.2929,40.3027,7487.0
2025-01-31 12:20:00,41.01,41.02,40.97,40.98,4737.0,40.3027,40.3125,40.2634,40.2732,4737.0
2025-01-31 12:25:00,40.97,40.98,40.96,40.97,15787.0,40.2634,40.2732,40.2536,40.2634,15787.0
2025-01-31 12:30:00,40.96,40.97,40.95,40.97,4315.0,40.2536,40.2634,40.2437,40.2634,4315.0
2025-01-31 12:35:00,40.97,40.98,40.96,40.97,6731.0,40.2634,40.2732,40.2536,40.2634,6731.0
2025-01-31 12:40:00,40.98,40.99,40.97,40.98,12440.0,40.2732,40.283,40.2634,40.2732,12440.0
2025-01-31 12:45:00,40.98,40.99,40.97,40.98,12943.0,40.2732,40.283,40.2634,40.2732,12943.0
2025-01-31 12:50:00,40.98,40.99,40.96,40.97,12337.0,40.2732,40.283,40.2536,40.2634,12337.0
2025-01-31 12:55:00,40.98,41.01,40.97,41.0,3216.0,40.2732,40.3027,40.2634,40.2929,3216.0
2025-01-31 13:00:00,41.0,41.01,40.99,40.99,1582.0,40.2929,40.3027,40.283,40.283,1582.0
2025-01-31 13:05:00,40.98,40.99,40.98,40.98,3000.0,40.2732,40.283,40.2732,40.2732,3000.0
2025-01-31 13:10:00,40.98,40.99,40.98,40.99,1980.0,40.2732,40.283,40.2732,40.283,1980.0
2025-01-31 13:15:00,41.0,41.09,40.99,41.09,227264.0,40.2929,40.3813,40.283,40.3813,227264.0
2025-01-31 13:20:00,41.09,41.12,41.04,41.09,431272.0,40.3813,40.4108,40.3322,40.3813,431272.0
2025-01-31 13:25:00,41.09,41.15,41.09,41.15,48437.0,40.3813,40.4403,40.3813,40.4403,48437.0
2025-01-31 13:30:00,41.16,41.26,41.14,41.25,76139.0,40.4501,40.5484,40.4305,40.5386,76139.0
2025-01-31 13:35:00,41.25,41.28,41.21,41.21,139991.0,40.5386,40.568,40.4992,40.4992,139991.0
2025-01-31 13:40:00,41.21,41.24,41.16,41.21,57462.0,40.4992,40.5287,40.4501,40.4992,57462.0
2025-01-31 13:45:00,41.21,41.23,41.17,41.2,42527.0,40.4992,40.5189,40.4599,40.4894,42527.0
2025-01-31 13:50:00,41.19,41.27,41.19,41.24,51071.0,40.4796,40.5582,40.4796,40.5287,51071.0
2025-01-31 13:55:00,41.24,41.26,41.21,41.24,41753.0,40.5287,40.5484,40.4992,40.5287,41753.0
2025-01-31 14:00:00,41.25,41.29,41.22,41.26,94430.0,40.5386,40.5779,40.5091,40.5484,94430.0
2025-01-31 14:05:00,41.27,41.39,41.27,41.35,337413.0,40.5582,40.6761,40.5582,40.6368,337413.0
2025-01-31 14:10:00,41.35,41.36,41.26,41.28,147959.0,40.6368,40.6467,40.5484,40.568,147959.0
2025-01-31 14:15:00,41.29,41.35,41.25,41.32,95451.0,40.5779,40.6368,40.5386,40.6073,95451.0
2025-01-31 14:20:00,41.33,41.36,41.31,41.31,70216.0,40.6172,40.6467,40.5975,40.5975,70216.0
2025-01-31 14:25:00,41.3,41.34,41.3,41.3,23502.0,40.5877,40.627,40.5877,40.5877,23502.0
2025-01-31 14:30:00,41.3,41.31,41.26,41.27,49673.0,40.5877,40.5975,40.5484,40.5582,49673.0
2025-01-31 14:35:00,41.27,41.37,41.27,41.37,270510.0,40.5582,40.6565,40.5582,40.6565,270510.0
2025-01-31 14:40:00,41.36,41.43,41.34,41.42,90948.0,40.6467,40.7155,40.627,40.7056,90948.0
2025-01-31 14:45:00,41.42,41.48,41.4,41.42,74588.0,40.7056,40.7646,40.686,40.7056,74588.0
2025-01-31 14:50:00,41.41,41.44,41.36,41.37,99809.0,40.6958,40.7253,40.6467,40.6565,99809.0
2025-01-31 14:55:00,41.37,41.38,41.33,41.36,563635.0,40.6565,40.6663,40.6172,40.6467,563635.0
2025-01-31 15:00:00,41.37,41.49,41.37,41.48,139685.0,40.6565,40.7744,40.6565,40.7646,139685.0
2025-01-31 15:05:00,41.48,41.51,41.45,41.5,115376.0,40.7646,40.7941,40.7351,40.7842,115376.0
2025-01-31 15:10:00,41.5,41.51,41.45,41.49,54749.0,40.7842,40.7941,40.7351,40.7744,54749.0
2025-01-31 15:15:00,41.49,41.5,41.44,41.47,151916.0,40.7744,40.7842,40.7253,40.7548,151916.0
2025-01-31 15:20:00,41.46,41.51,41.46,41.47,171070.0,40.7449,40.7941,40.7449,40.7548,171070.0
2025-01-31 15:25:00,41.46,41.51,41.46,41.5,37595.0,40.7449,40.7941,40.7449,40.7842,37595.0
2025-01-31 15:30:00,41.49,41.52,41.46,41.48,261357.0,40.7744,40.8039,40.7449,40.7646,261357.0
2025-01-31 15:35:00,41.48,41.54,41.46,41.52,55124.0,40.7646,40.8236,40.7449,40.8039,55124.0
2025-01-31 15:40:00,41.52,41.54,41.48,41.52,52730.0,40.8039,40.8236,40.7646,40.8039,52730.0
2025-01-31 15:45:00,41.52,41.52,41.43,41.45,72787.0,40.8039,40.8039,40.7155,40.7351,72787.0
2025-01-31 15:50:00,41.44,41.51,41.39,41.48,667806.0,40.7253,40.7941,40.6761,40.7646,667806.0
2025-01-31 15:55:00,41.48,41.49,41.45,41.49,286855.0,40.7646,40.7744,40.7351,40.7744,286855.0
2025-02-03 09:30:00,42.13,42.18,42.02,42.07,377742.0,41.4034,41.4525,41.2953,41.3444,377742.0
2025-02-03 09:35:00,42.07,42.11,42.02,42.02,173294.0,41.3444,41.3837,41.2953,41.2953,173294.0
2025-02-03 09:40:00,42.02,42.09,42.02,42.08,234985.0,41.2953,41.3641,41.2953,41.3542,234985.0
2025-02-03 09:45:00,42.07,42.15,42.07,42.13,116314.0,41.3444,41.423,41.3444,41.4034,116314.0
2025-02-03 09:50:00,42.13,42.2,42.1,42.17,119789.0,41.4034,41.4722,41.3739,41.4427,119789.0
2025-02-03 09:55:00,42.16,42.2,42.1,42.16,45721.0,41.4329,41.4722,41.3739,41.4329,45721.0
2025-02-03 10:00:00,42.17,42.23,42.15,42.21,194559.0,41.4427,41.5017,41.423,41.482,194559.0
2025-02-03 10:05:00,42.21,42.22,42.15,42.17,181814.0,41.482,41.4918,41.423,41.4427,181814.0
2025-02-03 10:10:00,42.18,42.24,42.18,42.24,217802.0,41.4525,41.5115,41.4525,41.5115,217802.0
2025-02-03 10:15:00,42.24,42.27,42.23,42.27,327295.0,41.5115,41.541,41.5017,41.541,327295.0
2025-02-03 10:20:00,42.27,42.28,41.93,41.96,859877.0,41.541,41.5508,41.2068,41.2363,859877.0
2025-02-03 10:25:00,41.95,42.01,41.86,41.88,749930.0,41.2265,41.2854,41.138,41.1577,749930.0
2025-02-03 10:30:00,41.88,41.92,41.82,41.85,422065.0,41.1577,41.197,41.0987,41.1282,422065.0
2025-02-03 10:35:00,41.85,41.9,41.8,41.85,98353.0,41.1282,41.1773,41.0791,41.1282,98353.0
2025-02-03 10:40:00,41.85,41.87,41.72,41.75,305159.0,41.1282,41.1479,41.0005,41.0299,305159.0
2025-02-03 10:45:00,41.75,41.84,41.75,41.8,75612.0,41.0299,41.1184,41.0299,41.0791,75612.0
2025-02-03 10:50:00,41.8,41.81,41.75,41.8,94353.0,41.0791,41.0889,41.0299,41.0791,94353.0
2025-02-03 10:55:00,41.8,41.81,41.73,41.76,229224.0,41.0791,41.0889,41.0103,41.0398,229224.0
2025-02-03 11:00:00,41.77,41.85,41.72,41.79,739718.0,41.0496,41.1282,41.0005,41.0692,739718.0
2025-02-03 11:05:00,41.8,41.91,41.77,41.79,428109.0,41.0791,41.1872,41.0496,41.0692,428109.0
2025-02-03 11:10:00,41.78,41.78,41.74,41.75,133875.0,41.0594,41.0594,41.0201,41.0299,133875.0
2025-02-03 11:15:00,41.75,41.77,41.7,41.71,52559.0,41.0299,41.0496,40.9808,40.9906,52559.0
2025-02-03 11:20:00,41.71,41.73,41.67,41.72,74062.0,40.9906,41.0103,40.9513,41.0005,74062.0
2025-02-03 11:25:00,41.7,41.79,41.7,41.77,90135.0,40.9808,41.0692,40.9808,41.0496,90135.0
2025-02-03 11:30:00,41.77,41.8,41.72,41.73,39428.0,41.0496,41.0791,41.0005,41.0103,39428.0
2025-02-03 11:35:00,41.73,41.74,41.71,41.72,38497.0,41.0103,41.0201,40.9906,41.0005,38497.0
2025-02-03 11:40:00,41.7,41.77,41.7,41.71,30073.0,40.9808,41.0496,40.9808,40.9906,30073.0
2025-02-03 11:45:00,41.71,41.76,41.69,41.75,64167.0,40.9906,41.0398,40.971,41.0299,64167.0
2025-02-03 11:50:00,41.72,41.73,41.69,41.72,10002.0,41.0005,41.0103,40.971,41.0005,10002.0
2025-02-03 11:55:00,41.73,41.82,41.73,41.8,59627.0,41.0103,41.0987,41.0103,41.0791,59627.0
2025-02-03 12:00:00,41.8,41.85,41.79,41.82,70309.0,41.0791,41.1282,41.0692,41.0987,70309.0
2025-02-03 12:05:00,41.82,41.85,41.79,41.8,29090.0,41.0987,41.1282,41.0692,41.0791,29090.0
2025-02-03 12:10:00,41.8,41.85,41.79,41.82,11214.0,41.0791,41.1282,41.0692,41.0987,11214.0
2025-02-03 12:15:00,41.81,41.84,41.8,41.8,13668.0,41.0889,41.1184,41.0791,41.0791,13668.0
2025-02-03 12:20:00,41.8,41.81,41.73,41.73,13582.0,41.0791,41.0889,41.0103,41.0103,13582.0
2025-02-03 12:25:00,41.73,41.8,41.71,41.8,34187.0,41.0103,41.0791,40.9906,41.0791,34187.0
2025-02-03 12:30:00,41.81,41.84,41.79,41.84,18462.0,41.0889,41.1184,41.0692,41.1184,18462.0
2025-02-03 12:35:00,41.85,41.87,41.82,41.84,16800.0,41.1282,41.1479,41.0987,41.1184,16800.0
2025-02-03 12:40:00,41.85,41.87,41.84,41.87,13339.0,41.1282,41.1479,41.1184,41.1479,13339.0
2025-02-03 12:45:00,41.86,41.87,41.82,41.84,58873.0,41.138,41.1479,41.0987,41.1184,58873.0
2025-02-03 12:50:00,41.84,41.85,41.76,41.77,29465.0,41.1184,41.1282,41.0398,41.0496,29465.0
2025-02-03 12:55:00,41.77,41.9,41.77,41.8,721941.0,41.0496,41.1773,41.0496,41.0791,721941.0
2025-02-03 13:00:00,41.8,41.89,41.79,41.8,74030.0,41.0791,41.1675,41.0692,41.0791,74030.0
2025-02-03 13:05:00,41.8,41.87,41.78,41.85,63926.0,41.0791,41.1479,41.0594,41.1282,63926.0
2025-02-03 13:10:00,41.85,41.86,41.77,41.79,28245.0,41.1282,41.138,41.0496,41.0692,28245.0
2025-02-03 13:15:00,41.79,41.81,41.76,41.8,17761.0,41.0692,41.0889,41.0398,41.0791,17761.0
2025-02-03 13:20:00,41.81,41.81,41.78,41.8,15073.0,41.0889,41.0889,41.0594,41.0791,15073.0
2025-02-03 13:25:00,41.79,41.79,41.75,41.78,38683.0,41.0692,41.0692,41.0299,41.0594,38683.0
2025-02-03 13:30:00,41.77,41.78,41.73,41.74,52708.0,41.0496,41.0594,41.0103,41.0201,52708.0
2025-02-03 13:35:00,41.74,41.77,41.72,41.75,44400.0,41.0201,41.0496,41.0005,41.0299,44400.0
2025-02-03 13:40:00,41.76,41.8,41.74,41.77,17615.0,41.0398,41.0791,41.0201,41.0496,17615.0
2025-02-03 13:45:00,41.76,41.76,41.72,41.73,9748.0,41.0398,41.0398,41.0005,41.0103,9748.0
2025-02-03 13:50:00,41.73,41.73,41.7,41.71,12959.0,41.0103,41.0103,40.9808,40.9906,12959.0
2025-02-03 13:55:00,41.71,41.71,41.69,41.7,11271.0,40.9906,40.9906,40.971,40.9808,11271.0
2025-02-03 14:00:00,41.7,41.71,41.68,41.7,14144.0,40.9808,40.9906,40.9611,40.9808,14144.0
2025-02-03 14:05:00,41.7,41.72,41.68,41.69,18559.0,40.9808,41.0005,40.9611,40.971,18559.0
2025-02-03 14:10:00,41.69,41.69,41.64,41.65,28974.0,40.971,40.971,40.9218,40.9317,28974.0
2025-02-03 14:15:00,41.65,41.65,41.62,41.62,52604.0,40.9317,40.9317,40.9022,40.9022,52604.0
2025-02-03 14:20:00,41.63,41.65,41.63,41.63,13708.0,40.912,40.9317,40.912,40.912,13708.0
2025-02-03 14:25:00,41.63,41.65,41.62,41.65,19542.0,40.912,40.9317,40.9022,40.9317,19542.0
2025-02-03 14:30:00,41.66,41.66,41.64,41.64,6019.0,40.9415,40.9415,40.9218,40.9218,6019.0
2025-02-03 14:35:00,41.65,41.67,41.65,41.65,15765.0,40.9317,40.9513,40.9317,40.9317,15765.0
2025-02-03 14:40:00,41.66,41.66,41.63,41.63,46847.0,40.9415,40.9415,40.912,40.912,46847.0
2025-02-03 14:45:00,41.63,41.63,41.6,41.62,19476.0,40.912,40.912,40.8825,40.9022,19476.0
2025-02-03 14:50:00,41.61,41.62,41.61,41.62,36209.0,40.8923,40.9022,40.8923,40.9022,36209.0
2025-02-03 14:55:00,41.63,41.66,41.62,41.65,8520.0,40.912,40.9415,40.9022,40.9317,8520.0
2025-02-03 15:00:00,41.65,41.66,41.62,41.63,10400.0,40.9317,40.9415,40.9022,40.912,10400.0
2025-02-03 15:05:00,41.63,41.67,41.63,41.66,5452.0,40.912,40.9513,40.912,40.9415,5452.0
2025-02-03 15:10:00,41.68,41.69,41.67,41.69,11293.0,40.9611,40.971,40.9513,40.971,11293.0
2025-02-03 15:15:00,41.69,41.7,41.66,41.67,12543.0,40.971,40.9808,40.9415,40.9513,12543.0
2025-02-03 15:20:00,41.66,41.67,41.66,41.67,8758.0,40.9415,40.9513,40.9415,40.9513,8758.0
2025-02-03 15:25:00,41.67,41.73,41.67,41.73,8012.0,40.9513,41.0103,40.9513,41.0103,8012.0
2025-02-03 15:30:00,41.72,41.75,41.71,41.72,17225.0,41.0005,41.0299,40.9906,41.0005,17225.0
2025-02-03 15:35:00,41.72,41.73,41.69,41.71,8479.0,41.0005,41.0103,40.971,40.9906,8479.0
2025-02-03 15:40:00,41.71,41.76,41.7,41.74,21211.0,40.9906,41.0398,40.9808,41.0201,21211.0
2025-02-03 15:45:00,41.73,41.76,41.72,41.73,74068.0,41.0103,41.0398,41.0005,41.0103,74068.0
2025-02-03 15:50:00,41.72,41.74,41.71,41.73,133784.0,41.0005,41.0201,40.9906,41.0103,133784.0
2025-02-03 15:55:00,41.75,41.8,41.75,41.78,130222.0,41.0299,41.0791,41.0299,41.0594,130222.0
2025-02-04 09:30:00,41.79,41.81,41.76,41.76,154283.0,41.0692,41.0889,41.0398,41.0398,154283.0
2025-02-04 09:35:00,41.77,41.78,41.74,41.74,87706.0,41.0496,41.0594,41.0201,41.0201,87706.0
2025-02-04 09:40:00,41.75,41.78,41.73,41.75,33797.0,41.0299,41.0594,41.0103,41.0299,33797.0
2025-02-04 09:45:00,41.76,41.78,41.75,41.76,41353.0,41.0398,41.0594,41.0299,41.0398,41353.0
2025-02-04 09:50:00,41.73,41.76,41.7,41.7,87123.0,41.0103,41.0398,40.9808,40.9808,87123.0
2025-02-04 09:55:00,41.7,41.72,41.69,41.7,28736.0,40.9808,41.0005,40.971,40.9808,28736.0
2025-02-04 10:00:00,41.69,41.69,41.63,41.66,73813.0,40.971,40.971,40.912,40.9415,73813.0
2025-02-04 10:05:00,41.65,41.65,41.59,41.59,39329.0,40.9317,40.9317,40.8727,40.8727,39329.0
2025-02-04 10:10:00,41.59,41.61,41.57,41.6,267458.0,40.8727,40.8923,40.853,40.8825,267458.0
2025-02-04 10:15:00,41.59,41.6,41.54,41.55,36037.0,40.8727,40.8825,40.8236,40.8334,36037.0
2025-02-04 10:20:00,41.56,41.6,41.55,41.59,100554.0,40.8432,40.8825,40.8334,40.8727,100554.0
2025-02-04 10:25:00,41.58,41.6,41.57,41.59,17082.0,40.8629,40.8825,40.853,40.8727,17082.0
2025-02-04 10:30:00,41.61,41.62,41.57,41.58,49150.0,40.8923,40.9022,40.853,40.8629,49150.0
2025-02-04 10:35:00,41.58,41.6,41.55,41.55,80312.0,40.8629,40.8825,40.8334,40.8334,80312.0
2025-02-04 10:40:00,41.55,41.57,41.54,41.56,8980.0,40.8334,40.853,40.8236,40.8432,8980.0
2025-02-04 10:45:00,41.56,41.6,41.56,41.57,25565.0,40.8432,40.8825,40.8432,40.853,25565.0
2025-02-04 10:50:00,41.58,41.6,41.56,41.57,22633.0,40.8629,40.8825,40.8432,40.853,22633.0
2025-02-04 10:55:00,41.57,41.61,41.57,41.61,2387.0,40.853,40.8923,40.853,40.8923,2387.0
2025-02-04 11:00:00,41.6,41.6,41.54,41.55,9330.0,40.8825,40.8825,40.8236,40.8334,9330.0
2025-02-04 11:05:00,41.54,41.55,41.53,41.53,53154.0,40.8236,40.8334,40.8137,40.8137,53154.0
2025-02-04 11:10:00,41.54,41.54,41.53,41.54,11519.0,40.8236,40.8236,40.8137,40.8236,11519.0
2025-02-04 11:15:00,41.53,41.54,41.53,41.54,8451.0,40.8137,40.8236,40.8137,40.8236,8451.0
2025-02-04 11:20:00,41.54,41.55,41.52,41.54,51601.0,40.8236,40.8334,40.8039,40.8236,51601.0
2025-02-04 11:25:00,41.52,41.52,41.49,41.5,4782.0,40.8039,40.8039,40.7744,40.7842,4782.0
2025-02-04 11:30:00,41.5,41.52,41.48,41.51,76507.0,40.7842,40.8039,40.7646,40.7941,76507.0
2025-02-04 11:35:00,41.51,41.51,41.5,41.5,14343.0,40.7941,40.7941,40.7842,40.7842,14343.0
2025-02-04 11:40:00,41.49,41.53,41.48,41.52,33563.0,40.7744,40.8137,40.7646,40.8039,33563.0
2025-02-04 11:45:00,41.52,41.55,41.52,41.55,15669.0,40.8039,40.8334,40.8039,40.8334,15669.0
2025-02-04 11:50:00,41.56,41.57,41.54,41.54,3500.0,40.8432,40.853,40.8236,40.8236,3500.0
2025-02-04 11:55:00,41.56,41.57,41.53,41.53,154454.0,40.8432,40.853,40.8137,40.8137,154454.0
2025-02-04 12:00:00,41.53,41.54,41.52,41.52,42792.0,40.8137,40.8236,40.8039,40.8039,42792.0
2025-02-04 12:05:00,41.52,41.54,41.52,41.52,3207.0,40.8039,40.8236,40.8039,40.8039,3207.0
2025-02-04 12:10:00,41.53,41.54,41.51,41.51,15082.0,40.8137,40.8236,40.7941,40.7941,15082.0
2025-02-04 12:15:00,41.52,41.61,41.51,41.59,679598.0,40.8039,40.8923,40.7941,40.8727,679598.0
2025-02-04 12:20:00,41.59,41.61,41.58,41.58,76083.0,40.8727,40.8923,40.8629,40.8629,76083.0
2025-02-04 12:25:00,41.59,41.65,41.59,41.65,11051.0,40.8727,40.9317,40.8727,40.9317,11051.0
2025-02-04 12:30:00,41.64,41.67,41.63,41.65,17005.0,40.9218,40.9513,40.912,40.9317,17005.0
2025-02-04 12:35:00,41.64,41.65,41.6,41.62,164397.0,40.9218,40.9317,40.8825,40.9022,164397.0
2025-02-04 12:40:00,41.62,41.63,41.6,41.6,26305.0,40.9022,40.912,40.8825,40.8825,26305.0
2025-02-04 12:45:00,41.6,41.61,41.6,41.61,23954.0,40.8825,40.8923,40.8825,40.8923,23954.0
2025-02-04 12:50:00,41.6,41.61,41.59,41.6,23465.0,40.8825,40.8923,40.8727,40.8825,23465.0
2025-02-04 12:55:00,41.59,41.6,41.55,41.55,26940.0,40.8727,40.8825,40.8334,40.8334,26940.0
2025-02-04 13:00:00,41.56,41.6,41.56,41.6,70008.0,40.8432,40.8825,40.8432,40.8825,70008.0
2025-02-04 13:05:00,41.61,41.62,41.6,41.6,3290.0,40.8923,40.9022,40.8825,40.8825,3290.0
2025-02-04 13:10:00,41.6,41.61,41.57,41.58,6534.0,40.8825,40.8923,40.853,40.8629,6534.0
2025-02-04 13:15:00,41.58,41.58,41.56,41.57,10270.0,40.8629,40.8629,40.8432,40.853,10270.0
2025-02-04 13:20:00,41.58,41.59,41.54,41.55,8200.0,40.8629,40.8727,40.8236,40.8334,8200.0
2025-02-04 13:25:00,41.54,41.56,41.54,41.55,15150.0,40.8236,40.8432,40.8236,40.8334,15150.0
2025-02-04 13:30:00,41.55,41.55,41.54,41.54,4700.0,40.8334,40.8334,40.8236,40.8236,4700.0
2025-02-04 13:35:00,41.55,41.57,41.54,41.56,16395.0,40.8334,40.853,40.8236,40.8432,16395.0
2025-02-04 13:40:00,41.57,41.57,41.55,41.56,89177.0,40.853,40.853,40.8334,40.8432,89177.0
2025-02-04 13:45:00,41.56,41.56,41.55,41.55,5705.0,40.8432,40.8432,40.8334,40.8334,5705.0
2025-02-04 13:50:00,41.55,41.56,41.55,41.56,6522.0,40.8334,40.8432,40.8334,40.8432,6522.0
2025-02-04 13:55:00,41.56,41.58,41.56,41.58,3504.0,40.8432,40.8629,40.8432,40.8629,3504.0
2025-02-04 14:00:00,41.58,41.58,41.54,41.55,15231.0,40.8629,40.8629,40.8236,40.8334,15231.0
2025-02-04 14:05:00,41.54,41.54,41.52,41.52,13624.0,40.8236,40.8236,40.8039,40.8039,13624.0
2025-02-04 14:10:00,41.51,41.52,41.5,41.51,6632.0,40.7941,40.8039,40.7842,40.7941,6632.0
2025-02-04 14:15:00,41.51,41.52,41.5,41.5,6302.0,40.7941,40.8039,40.7842,40.7842,6302.0
2025-02-04 14:20:00,41.5,41.5,41.48,41.5,28810.0,40.7842,40.7842,40.7646,40.7842,28810.0
2025-02-04 14:25:00,41.5,41.51,41.49,41.49,3635.0,40.7842,40.7941,40.7744,40.7744,3635.0
2025-02-04 14:30:00,41.49,41.49,41.47,41.48,42965.0,40.7744,40.7744,40.7548,40.7646,42965.0
2025-02-04 14:35:00,41.49,41.49,41.47,41.49,5600.0,40.7744,40.7744,40.7548,40.7744,5600.0
2025-02-04 14:40:00,41.48,41.5,41.48,41.49,6396.0,40.7646,40.7842,40.7646,40.7744,6396.0
2025-02-04 14:45:00,41.48,41.51,41.48,41.5,24396.0,40.7646,40.7941,40.7646,40.7842,24396.0
2025-02-04 14:50:00,41.5,41.51,41.49,41.5,5503.0,40.7842,40.7941,40.7744,40.7842,5503.0
2025-02-04 14:55:00,41.5,41.56,41.49,41.52,687499.0,40.7842,40.8432,40.7744,40.8039,687499.0
2025-02-04 15:00:00,41.53,41.54,41.52,41.53,18688.0,40.8137,40.8236,40.8039,40.8137,18688.0
2025-02-04 15:05:00,41.52,41.53,41.5,41.52,6395.0,40.8039,40.8137,40.7842,40.8039,6395.0
2025-02-04 15:10:00,41.51,41.51,41.49,41.5,15896.0,40.7941,40.7941,40.7744,40.7842,15896.0
2025-02-04 15:15:00,41.5,41.53,41.5,41.52,9506.0,40.7842,40.8137,40.7842,40.8039,9506.0
2025-02-04 15:20:00,41.52,41.54,41.52,41.53,9018.0,40.8039,40.8236,40.8039,40.8137,9018.0
2025-02-04 15:25:00,41.54,41.56,41.53,41.55,3800.0,40.8236,40.8432,40.8137,40.8334,3800.0
2025-02-04 15:30:00,41.55,41.55,41.53,41.54,9158.0,40.8334,40.8334,40.8137,40.8236,9158.0
2025-02-04 15:35:00,41.54,41.54,41.5,41.51,14384.0,40.8236,40.8236,40.7842,40.7941,14384.0
2025-02-04 15:40:00,41.5,41.52,41.49,41.51,98151.0,40.7842,40.8039,40.7744,40.7941,98151.0
2025-02-04 15:45:00,41.52,41.53,41.52,41.52,36451.0,40.8039,40.8137,40.8039,40.8039,36451.0
2025-02-04 15:50:00,41.53,41.54,41.49,41.5,76535.0,40.8137,40.8236,40.7744,40.7842,76535.0
2025-02-04 15:55:00,41.5,41.51,41.47,41.51,60396.0,40.7842,40.7941,40.7548,40.7941,60396.0
2025-02-05 09:30:00,41.58,41.62,41.58,41.61,105528.0,40.8629,40.9022,40.8629,40.8923,105528.0
2025-02-05 09:35:00,41.6,41.6,41.56,41.57,20844.0,40.8825,40.8825,40.8432,40.853,20844.0
2025-02-05 09:40:00,41.57,41.59,41.56,41.58,19265.0,40.853,40.8727,40.8432,40.8629,19265.0
2025-02-05 09:45:00,41.58,41.59,41.56,41.59,79257.0,40.8629,40.8727,40.8432,40.8727,79257.0
2025-02-05 09:50:00,41.59,41.63,41.58,41.63,20175.0,40.8727,40.912,40.8629,40.912,20175.0
2025-02-05 09:55:00,41.63,41.67,41.62,41.63,52242.0,40.912,40.9513,40.9022,40.912,52242.0
2025-02-05 10:00:00,41.62,41.74,41.57,41.72,341799.0,40.9022,41.0201,40.853,41.0005,341799.0
2025-02-05 10:05:00,41.72,41.73,41.68,41.68,41861.0,41.0005,41.0103,40.9611,40.9611,41861.0
2025-02-05 10:10:00,41.67,41.7,41.65,41.65,50019.0,40.9513,40.9808,40.9317,40.9317,50019.0
2025-02-05 10:15:00,41.65,41.68,41.63,41.67,20417.0,40.9317,40.9611,40.912,40.9513,20417.0
2025-02-05 10:20:00,41.66,41.67,41.63,41.64,15671.0,40.9415,40.9513,40.912,40.9218,15671.0
2025-02-05 10:25:00,41.61,41.62,41.59,41.59,50840.0,40.8923,40.9022,40.8727,40.8727,50840.0
2025-02-05 10:30:00,41.59,41.65,41.59,41.61,18625.0,40.8727,40.9317,40.8727,40.8923,18625.0
2025-02-05 10:35:00,41.59,41.6,41.57,41.58,43968.0,40.8727,40.8825,40.853,40.8629,43968.0
2025-02-05 10:40:00,41.58,41.6,41.56,41.58,21560.0,40.8629,40.8825,40.8432,40.8629,21560.0
2025-02-05 10:45:00,41.58,41.61,41.57,41.6,72556.0,40.8629,40.8923,40.853,40.8825,72556.0
2025-02-05 10:50:00,41.61,41.61,41.59,41.59,2144.0,40.8923,40.8923,40.8727,40.8727,2144.0
2025-02-05 10:55:00,41.59,41.61,41.58,41.59,5094.0,40.8727,40.8923,40.8629,40.8727,5094.0
2025-02-05 11:00:00,41.6,41.61,41.58,41.59,8516.0,40.8825,40.8923,40.8629,40.8727,8516.0
2025-02-05 11:05:00,41.59,41.59,41.54,41.55,22246.0,40.8727,40.8727,40.8236,40.8334,22246.0
2025-02-05 11:10:00,41.54,41.58,41.54,41.57,8641.0,40.8236,40.8629,40.8236,40.853,8641.0
2025-02-05 11:15:00,41.57,41.62,41.56,41.61,33364.0,40.853,40.9022,40.8432,40.8923,33364.0
2025-02-05 11:20:00,41.61,41.62,41.6,41.62,4387.0,40.8923,40.9022,40.8825,40.9022,4387.0
2025-02-05 11:25:00,41.61,41.61,41.55,41.55,11204.0,40.8923,40.8923,40.8334,40.8334,11204.0
2025-02-05 11:30:00,41.55,41.56,41.53,41.54,28392.0,40.8334,40.8432,40.8137,40.8236,28392.0
2025-02-05 11:35:00,41.54,41.54,41.52,41.52,6688.0,40.8236,40.8236,40.8039,40.8039,6688.0
2025-02-05 11:40:00,41.52,41.53,41.51,41.52,5372.0,40.8039,40.8137,40.7941,40.8039,5372.0
2025-02-05 11:45:00,41.52,41.52,41.48,41.49,51893.0,40.8039,40.8039,40.7646,40.7744,51893.0
2025-02-05 11:50:00,41.48,41.49,41.43,41.46,100066.0,40.7646,40.7744,40.7155,40.7449,100066.0
2025-02-05 11:55:00,41.46,41.47,41.45,41.45,8177.0,40.7449,40.7548,40.7351,40.7351,8177.0
2025-02-05 12:00:00,41.45,41.45,41.43,41.44,11673.0,40.7351,40.7351,40.7155,40.7253,11673.0
2025-02-05 12:05:00,41.44,41.44,41.42,41.43,63173.0,40.7253,40.7253,40.7056,40.7155,63173.0
2025-02-05 12:10:00,41.43,41.44,41.42,41.44,101000.0,40.7155,40.7253,40.7056,40.7253,101000.0
2025-02-05 12:15:00,41.45,41.45,41.44,41.45,33953.0,40.7351,40.7351,40.7253,40.7351,33953.0
2025-02-05 12:20:00,41.45,41.48,41.45,41.46,84192.0,40.7351,40.7646,40.7351,40.7449,84192.0
2025-02-05 12:25:00,41.46,41.46,41.45,41.46,17665.0,40.7449,40.7449,40.7351,40.7449,17665.0
2025-02-05 12:30:00,41.46,41.46,41.46,41.46,44340.0,40.7449,40.7449,40.7449,40.7449,44340.0
2025-02-05 12:35:00,41.47,41.47,41.45,41.47,18398.0,40.7548,40.7548,40.7351,40.7548,18398.0
2025-02-05 12:40:00,41.46,41.47,41.45,41.47,91689.0,40.7449,40.7548,40.7351,40.7548,91689.0
2025-02-05 12:45:00,41.46,41.46,41.44,41.45,61322.0,40.7449,40.7449,40.7253,40.7351,61322.0
2025-02-05 12:50:00,41.45,41.47,41.44,41.44,118181.0,40.7351,40.7548,40.7253,40.7253,118181.0
2025-02-05 12:55:00,41.45,41.46,41.44,41.45,64326.0,40.7351,40.7449,40.7253,40.7351,64326.0
2025-02-05 13:00:00,41.45,41.46,41.44,41.44,4100.0,40.7351,40.7449,40.7253,40.7253,4100.0
2025-02-05 13:05:00,41.45,41.46,41.44,41.46,57235.0,40.7351,40.7449,40.7253,40.7449,57235.0
2025-02-05 13:10:00,41.46,41.47,41.46,41.46,21960.0,40.7449,40.7548,40.7449,40.7449,21960.0
2025-02-05 13:15:00,41.45,41.46,41.44,41.44,29998.0,40.7351,40.7449,40.7253,40.7253,29998.0
2025-02-05 13:20:00,41.44,41.45,41.44,41.45,42004.0,40.7253,40.7351,40.7253,40.7351,42004.0
2025-02-05 13:25:00,41.45,41.48,41.45,41.47,287456.0,40.7351,40.7646,40.7351,40.7548,287456.0
2025-02-05 13:30:00,41.47,41.47,41.44,41.45,19010.0,40.7548,40.7548,40.7253,40.7351,19010.0
2025-02-05 13:35:00,41.44,41.44,41.41,41.41,10681.0,40.7253,40.7253,40.6958,40.6958,10681.0
2025-02-05 13:40:00,41.41,41.43,41.4,41.42,22424.0,40.6958,40.7155,40.686,40.7056,22424.0
2025-02-05 13:45:00,41.43,41.43,41.42,41.42,51548.0,40.7155,40.7155,40.7056,40.7056,51548.0
2025-02-05 13:50:00,41.43,41.44,41.43,41.44,7922.0,40.7155,40.7253,40.7155,40.7253,7922.0
2025-02-05 13:55:00,41.43,41.46,41.43,41.44,9521.0,40.7155,40.7449,40.7155,40.7253,9521.0
2025-02-05 14:00:00,41.43,41.44,41.42,41.43,37787.0,40.7155,40.7253,40.7056,40.7155,37787.0
2025-02-05 14:05:00,41.42,41.42,41.38,41.39,152214.0,40.7056,40.7056,40.6663,40.6761,152214.0
2025-02-05 14:10:00,41.39,41.41,41.38,41.4,90050.0,40.6761,40.6958,40.6663,40.686,90050.0
2025-02-05 14:15:00,41.4,41.4,41.4,41.4,44188.0,40.686,40.686,40.686,40.686,44188.0
2025-02-05 14:20:00,41.4,41.41,41.4,41.4,18196.0,40.686,40.6958,40.686,40.686,18196.0
2025-02-05 14:25:00,41.41,41.41,41.4,41.41,28506.0,40.6958,40.6958,40.686,40.6958,28506.0
2025-02-05 14:30:00,41.41,41.42,41.4,41.42,37502.0,40.6958,40.7056,40.686,40.7056,37502.0
2025-02-05 14:35:00,41.42,41.42,41.41,41.41,16342.0,40.7056,40.7056,40.6958,40.6958,16342.0
2025-02-05 14:40:00,41.41,41.41,41.41,41.41,1200.0,40.6958,40.6958,40.6958,40.6958,1200.0
2025-02-05 14:45:00,41.42,41.42,41.42,41.42,15221.0,40.7056,40.7056,40.7056,40.7056,15221.0
2025-02-05 14:50:00,41.42,41.43,41.42,41.43,21874.0,40.7056,40.7155,40.7056,40.7155,21874.0
2025-02-05 14:55:00,41.43,41.43,41.42,41.43,6061.0,40.7155,40.7155,40.7056,40.7155,6061.0
2025-02-05 15:00:00,41.42,41.43,41.4,41.41,19130.0,40.7056,40.7155,40.686,40.6958,19130.0
2025-02-05 15:05:00,41.41,41.43,41.4,41.4,81740.0,40.6958,40.7155,40.686,40.686,81740.0
2025-02-05 15:10:00,41.41,41.41,41.4,41.41,300.0,40.6958,40.6958,40.686,40.6958,300.0
2025-02-05 15:15:00,41.4,41.4,41.38,41.38,2202.0,40.686,40.686,40.6663,40.6663,2202.0
2025-02-05 15:20:00,41.38,41.38,41.36,41.37,30279.0,40.6663,40.6663,40.6467,40.6565,30279.0
2025-02-05 15:25:00,41.37,41.38,41.37,41.38,31050.0,40.6565,40.6663,40.6565,40.6663,31050.0
2025-02-05 15:30:00,41.38,41.39,41.37,41.39,4198.0,40.6663,40.6761,40.6565,40.6761,4198.0
2025-02-05 15:35:00,41.4,41.4,41.38,41.39,24100.0,40.686,40.686,40.6663,40.6761,24100.0
2025-02-05 15:40:00,41.4,41.44,41.39,41.43,117588.0,40.686,40.7253,40.6761,40.7155,117588.0
2025-02-05 15:45:00,41.43,41.43,41.41,41.42,223324.0,40.7155,40.7155,40.6958,40.7056,223324.0
2025-02-05 15:50:00,41.43,41.43,41.39,41.4,130980.0,40.7155,40.7155,40.6761,40.686,130980.0
2025-02-05 15:55:00,41.38,41.38,41.34,41.34,57414.0,40.6663,40.6663,40.627,40.627,57414.0
2025-02-06 09:30:00,41.23,41.28,41.22,41.25,201829.0,40.5189,40.568,40.5091,40.5386,201829.0
2025-02-06 09:35:00,41.26,41.3,41.26,41.29,11970.0,40.5484,40.5877,40.5484,40.5779,11970.0
2025-02-06 09:40:00,41.28,41.29,41.26,41.26,21526.0,40.568,40.5779,40.5484,40.5484,21526.0
2025-02-06 09:45:00,41.25,41.25,41.23,41.24,16761.0,40.5386,40.5386,40.5189,40.5287,16761.0
2025-02-06 09:50:00,41.26,41.27,41.25,41.26,102976.0,40.5484,40.5582,40.5386,40.5484,102976.0
2025-02-06 09:55:00,41.27,41.3,41.26,41.3,29720.0,40.5582,40.5877,40.5484,40.5877,29720.0
2025-02-06 10:00:00,41.3,41.31,41.28,41.3,13784.0,40.5877,40.5975,40.568,40.5877,13784.0
2025-02-06 10:05:00,41.3,41.3,41.27,41.27,27692.0,40.5877,40.5877,40.5582,40.5582,27692.0
2025-02-06 10:10:00,41.26,41.27,41.25,41.25,54812.0,40.5484,40.5582,40.5386,40.5386,54812.0
2025-02-06 10:15:00,41.25,41.26,41.24,41.25,1123.0,40.5386,40.5484,40.5287,40.5386,1123.0
2025-02-06 10:20:00,41.26,41.29,41.24,41.29,12621.0,40.5484,40.5779,40.5287,40.5779,12621.0
2025-02-06 10:25:00,41.3,41.31,41.3,41.31,9819.0,40.5877,40.5975,40.5877,40.5975,9819.0
2025-02-06 10:30:00,41.31,41.32,41.28,41.29,58732.0,40.5975,40.6073,40.568,40.5779,58732.0
2025-02-06 10:35:00,41.29,41.32,41.25,41.32,461948.0,40.5779,40.6073,40.5386,40.6073,461948.0
2025-02-06 10:40:00,41.34,41.34,41.28,41.32,179395.0,40.627,40.627,40.568,40.6073,179395.0
2025-02-06 10:45:00,41.32,41.35,41.32,41.33,36670.0,40.6073,40.6368,40.6073,40.6172,36670.0
2025-02-06 10:50:00,41.33,41.33,41.31,41.32,27791.0,40.6172,40.6172,40.5975,40.6073,27791.0
2025-02-06 10:55:00,41.32,41.33,41.31,41.32,8940.0,40.6073,40.6172,40.5975,40.6073,8940.0
2025-02-06 11:00:00,41.32,41.32,41.3,41.3,8224.0,40.6073,40.6073,40.5877,40.5877,8224.0
2025-02-06 11:05:00,41.32,41.32,41.29,41.29,15191.0,40.6073,40.6073,40.5779,40.5779,15191.0
2025-02-06 11:10:00,41.28,41.29,41.26,41.27,77048.0,40.568,40.5779,40.5484,40.5582,77048.0
2025-02-06 11:15:00,41.27,41.27,41.25,41.26,50792.0,40.5582,40.5582,40.5386,40.5484,50792.0
2025-02-06 11:20:00,41.26,41.27,41.25,41.26,4984.0,40.5484,40.5582,40.5386,40.5484,4984.0
2025-02-06 11:25:00,41.26,41.27,41.25,41.27,3242.0,40.5484,40.5582,40.5386,40.5582,3242.0
2025-02-06 11:30:00,41.27,41.28,41.27,41.27,1700.0,40.5582,40.568,40.5582,40.5582,1700.0
2025-02-06 11:35:00,41.27,41.3,41.26,41.29,15020.0,40.5582,40.5877,40.5484,40.5779,15020.0
2025-02-06 11:40:00,41.29,41.3,41.29,41.3,4900.0,40.5779,40.5877,40.5779,40.5877,4900.0
2025-02-06 11:45:00,41.3,41.31,41.28,41.29,17481.0,40.5877,40.5975,40.568,40.5779,17481.0
2025-02-06 11:50:00,41.28,41.28,41.27,41.27,2100.0,40.568,40.568,40.5582,40.5582,2100.0
2025-02-06 11:55:00,41.28,41.3,41.28,41.3,4992.0,40.568,40.5877,40.568,40.5877,4992.0
2025-02-06 12:00:00,41.3,41.32,41.29,41.3,3508.0,40.5877,40.6073,40.5779,40.5877,3508.0
2025-02-06 12:05:00,41.3,41.31,41.3,41.3,6416.0,40.5877,40.5975,40.5877,40.5877,6416.0
2025-02-06 12:10:00,41.31,41.31,41.3,41.31,2748.0,40.5975,40.5975,40.5877,40.5975,2748.0
2025-02-06 12:15:00,41.31,41.32,41.28,41.29,75888.0,40.5975,40.6073,40.568,40.5779,75888.0
2025-02-06 12:20:00,41.27,41.27,41.25,41.26,1047.0,40.5582,40.5582,40.5386,40.5484,1047.0
2025-02-06 12:25:00,41.26,41.29,41.26,41.29,7841.0,40.5484,40.5779,40.5484,40.5779,7841.0
2025-02-06 12:30:00,41.3,41.3,41.3,41.3,1000.0,40.5877,40.5877,40.5877,40.5877,1000.0
2025-02-06 12:35:00,41.29,41.3,41.28,41.29,93692.0,40.5779,40.5877,40.568,40.5779,93692.0
2025-02-06 12:40:00,41.28,41.29,41.28,41.29,700.0,40.568,40.5779,40.568,40.5779,700.0
2025-02-06 12:45:00,41.28,41.29,41.28,41.28,250.0,40.568,40.5779,40.568,40.568,250.0
2025-02-06 12:50:00,41.26,41.27,41.25,41.26,5137.0,40.5484,40.5582,40.5386,40.5484,5137.0
2025-02-06 12:55:00,41.26,41.27,41.25,41.26,1614.0,40.5484,40.5582,40.5386,40.5484,1614.0
2025-02-06 13:00:00,41.26,41.26,41.24,41.25,13290.0,40.5484,40.5484,40.5287,40.5386,13290.0
2025-02-06 13:05:00,41.24,41.27,41.23,41.27,38399.0,40.5287,40.5582,40.5189,40.5582,38399.0
2025-02-06 13:10:00,41.26,41.28,41.25,41.27,175744.0,40.5484,40.568,40.5386,40.5582,175744.0
2025-02-06 13:15:00,41.27,41.28,41.25,41.25,711935.0,40.5582,40.568,40.5386,40.5386,711935.0
2025-02-06 13:20:00,41.26,41.27,41.25,41.26,22169.0,40.5484,40.5582,40.5386,40.5484,22169.0
2025-02-06 13:25:00,41.26,41.27,41.25,41.26,20864.0,40.5484,40.5582,40.5386,40.5484,20864.0
2025-02-06 13:30:00,41.26,41.26,41.25,41.26,134917.0,40.5484,40.5484,40.5386,40.5484,134917.0
2025-02-06 13:35:00,41.26,41.28,41.25,41.27,13705.0,40.5484,40.568,40.5386,40.5582,13705.0
2025-02-06 13:40:00,41.28,41.29,41.26,41.27,30181.0,40.568,40.5779,40.5484,40.5582,30181.0
2025-02-06 13:45:00,41.29,41.29,41.28,41.28,3807.0,40.5779,40.5779,40.568,40.568,3807.0
2025-02-06 13:50:00,41.28,41.29,41.28,41.29,12908.0,40.568,40.5779,40.568,40.5779,12908.0
2025-02-06 13:55:00,41.29,41.29,41.28,41.29,3423.0,40.5779,40.5779,40.568,40.5779,3423.0
2025-02-06 14:00:00,41.29,41.3,41.28,41.29,91090.0,40.5779,40.5877,40.568,40.5779,91090.0
2025-02-06 14:05:00,41.28,41.28,41.27,41.27,1130.0,40.568,40.568,40.5582,40.5582,1130.0
2025-02-06 14:10:00,41.27,41.28,41.27,41.28,8017.0,40.5582,40.568,40.5582,40.568,8017.0
2025-02-06 14:15:00,41.29,41.3,41.28,41.28,12354.0,40.5779,40.5877,40.568,40.568,12354.0
2025-02-06 14:20:00,41.28,41.3,41.28,41.3,6743.0,40.568,40.5877,40.568,40.5877,6743.0
2025-02-06 14:25:00,41.3,41.35,41.3,41.33,13674.0,40.5877,40.6368,40.5877,40.6172,13674.0
2025-02-06 14:30:00,41.35,41.46,41.35,41.44,82701.0,40.6368,40.7449,40.6368,40.7253,82701.0
2025-02-06 14:35:00,41.44,41.45,41.39,41.4,26053.0,40.7253,40.7351,40.6761,40.686,26053.0
2025-02-06 14:40:00,41.39,41.43,41.39,41.42,29051.0,40.6761,40.7155,40.6761,40.7056,29051.0
2025-02-06 14:45:00,41.41,41.41,41.37,41.37,19979.0,40.6958,40.6958,40.6565,40.6565,19979.0
2025-02-06 14:50:00,41.36,41.37,41.35,41.36,8662.0,40.6467,40.6565,40.6368,40.6467,8662.0
2025-02-06 14:55:00,41.36,41.4,41.36,41.39,19969.0,40.6467,40.686,40.6467,40.6761,19969.0
2025-02-06 15:00:00,41.39,41.4,41.38,41.39,15404.0,40.6761,40.686,40.6663,40.6761,15404.0
2025-02-06 15:05:00,41.38,41.39,41.37,41.38,17099.0,40.6663,40.6761,40.6565,40.6663,17099.0
2025-02-06 15:10:00,41.37,41.37,41.36,41.36,8963.0,40.6565,40.6565,40.6467,40.6467,8963.0
2025-02-06 15:15:00,41.35,41.35,41.33,41.34,13482.0,40.6368,40.6368,40.6172,40.627,13482.0
2025-02-06 15:20:00,41.34,41.34,41.32,41.32,161713.0,40.627,40.627,40.6073,40.6073,161713.0
2025-02-06 15:25:00,41.33,41.33,41.31,41.32,12421.0,40.6172,40.6172,40.5975,40.6073,12421.0
2025-02-06 15:30:00,41.31,41.32,41.31,41.32,11050.0,40.5975,40.6073,40.5975,40.6073,11050.0
2025-02-06 15:35:00,41.3,41.32,41.3,41.31,11133.0,40.5877,40.6073,40.5877,40.5975,11133.0
2025-02-06 15:40:00,41.31,41.31,41.3,41.3,8625.0,40.5975,40.5975,40.5877,40.5877,8625.0
2025-02-06 15:45:00,41.3,41.3,41.26,41.27,41028.0,40.5877,40.5877,40.5484,40.5582,41028.0
2025-02-06 15:50:00,41.27,41.27,41.22,41.22,121637.0,40.5582,40.5582,40.5091,40.5091,121637.0
2025-02-06 15:55:00,41.21,41.24,41.2,41.2,132294.0,40.4992,40.5287,40.4894,40.4894,132294.0
2025-02-07 09:30:00,41.19,41.22,41.16,41.17,120034.0,40.4796,40.5091,40.4501,40.4599,120034.0
2025-02-07 09:35:00,41.19,41.21,41.16,41.17,26834.0,40.4796,40.4992,40.4501,40.4599,26834.0
2025-02-07 09:40:00,41.17,41.17,41.14,41.16,5951.0,40.4599,40.4599,40.4305,40.4501,5951.0
2025-02-07 09:45:00,41.15,41.16,41.12,41.13,3280.0,40.4403,40.4501,40.4108,40.4206,3280.0
2025-02-07 09:50:00,41.13,41.14,41.11,41.12,8187.0,40.4206,40.4305,40.401,40.4108,8187.0
2025-02-07 09:55:00,41.14,41.15,41.12,41.14,7683.0,40.4305,40.4403,40.4108,40.4305,7683.0
2025-02-07 10:00:00,41.15,41.37,41.14,41.35,230381.0,40.4403,40.6565,40.4305,40.6368,230381.0
2025-02-07 10:05:00,41.34,41.37,41.28,41.28,58269.0,40.627,40.6565,40.568,40.568,58269.0
2025-02-07 10:10:00,41.31,41.41,41.31,41.38,98049.0,40.5975,40.6958,40.5975,40.6663,98049.0
2025-02-07 10:15:00,41.38,41.41,41.34,41.34,69882.0,40.6663,40.6958,40.627,40.627,69882.0
2025-02-07 10:20:00,41.35,41.39,41.3,41.31,32672.0,40.6368,40.6761,40.5877,40.5975,32672.0
2025-02-07 10:25:00,41.31,41.35,41.3,41.35,20757.0,40.5975,40.6368,40.5877,40.6368,20757.0
2025-02-07 10:30:00,41.35,41.37,41.33,41.35,11219.0,40.6368,40.6565,40.6172,40.6368,11219.0
2025-02-07 10:35:00,41.35,41.36,41.29,41.35,21394.0,40.6368,40.6467,40.5779,40.6368,21394.0
2025-02-07 10:40:00,41.34,41.36,41.31,41.36,3683.0,40.627,40.6467,40.5975,40.6467,3683.0
2025-02-07 10:45:00,41.37,41.39,41.34,41.34,16300.0,40.6565,40.6761,40.627,40.627,16300.0
2025-02-07 10:50:00,41.34,41.58,41.3,41.55,619193.0,40.627,40.8629,40.5877,40.8334,619193.0
2025-02-07 10:55:00,41.55,41.56,41.44,41.44,205874.0,40.8334,40.8432,40.7253,40.7253,205874.0
2025-02-07 11:00:00,41.43,41.54,41.43,41.51,36160.0,40.7155,40.8236,40.7155,40.7941,36160.0
2025-02-07 11:05:00,41.52,41.54,41.42,41.44,56762.0,40.8039,40.8236,40.7056,40.7253,56762.0
2025-02-07 11:10:00,41.44,41.5,41.43,41.5,22127.0,40.7253,40.7842,40.7155,40.7842,22127.0
2025-02-07 11:15:00,41.5,41.5,41.37,41.42,290894.0,40.7842,40.7842,40.6565,40.7056,290894.0
2025-02-07 11:20:00,41.39,41.46,41.37,41.46,36699.0,40.6761,40.7449,40.6565,40.7449,36699.0
2025-02-07 11:25:00,41.46,41.54,41.45,41.54,40676.0,40.7449,40.8236,40.7351,40.8236,40676.0
2025-02-07 11:30:00,41.53,41.53,41.48,41.48,21887.0,40.8137,40.8137,40.7646,40.7646,21887.0
2025-02-07 11:35:00,41.48,41.54,41.48,41.52,30876.0,40.7646,40.8236,40.7646,40.8039,30876.0
2025-02-07 11:40:00,41.52,41.54,41.49,41.51,16341.0,40.8039,40.8236,40.7744,40.7941,16341.0
2025-02-07 11:45:00,41.53,41.57,41.53,41.55,82678.0,40.8137,40.853,40.8137,40.8334,82678.0
2025-02-07 11:50:00,41.54,41.58,41.53,41.56,12964.0,40.8236,40.8629,40.8137,40.8432,12964.0
2025-02-07 11:55:00,41.55,41.57,41.49,41.56,907676.0,40.8334,40.853,40.7744,40.8432,907676.0
2025-02-07 12:00:00,41.58,41.59,41.55,41.59,97495.0,40.8629,40.8727,40.8334,40.8727,97495.0
2025-02-07 12:05:00,41.59,41.61,41.49,41.51,119476.0,40.8727,40.8923,40.7744,40.7941,119476.0
2025-02-07 12:10:00,41.52,41.55,41.49,41.5,23143.0,40.8039,40.8334,40.7744,40.7842,23143.0
2025-02-07 12:15:00,41.5,41.63,41.5,41.58,243404.0,40.7842,40.912,40.7842,40.8629,243404.0
2025-02-07 12:20:00,41.58,41.59,41.5,41.57,580854.0,40.8629,40.8727,40.7842,40.853,580854.0
2025-02-07 12:25:00,41.58,41.59,41.54,41.55,49149.0,40.8629,40.8727,40.8236,40.8334,49149.0
2025-02-07 12:30:00,41.53,41.58,41.52,41.55,12876.0,40.8137,40.8629,40.8039,40.8334,12876.0
2025-02-07 12:35:00,41.57,41.57,41.5,41.51,7470.0,40.853,40.853,40.7842,40.7941,7470.0
2025-02-07 12:40:00,41.52,41.53,41.5,41.52,7563.0,40.8039,40.8137,40.7842,40.8039,7563.0
2025-02-07 12:45:00,41.5,41.5,41.48,41.49,1970.0,40.7842,40.7842,40.7646,40.7744,1970.0
2025-02-07 12:50:00,41.47,41.53,41.47,41.51,3352.0,40.7548,40.8137,40.7548,40.7941,3352.0
2025-02-07 12:55:00,41.5,41.51,41.49,41.51,13309.0,40.7842,40.7941,40.7744,40.7941,13309.0
2025-02-07 13:00:00,41.52,41.52,41.47,41.47,4200.0,40.8039,40.8039,40.7548,40.7548,4200.0
2025-02-07 13:05:00,41.47,41.47,41.43,41.43,9607.0,40.7548,40.7548,40.7155,40.7155,9607.0
2025-02-07 13:10:00,41.43,41.45,41.42,41.43,12738.0,40.7155,40.7351,40.7056,40.7155,12738.0
2025-02-07 13:15:00,41.41,41.43,41.41,41.42,11720.0,40.6958,40.7155,40.6958,40.7056,11720.0
2025-02-07 13:20:00,41.44,41.45,41.43,41.45,22053.0,40.7253,40.7351,40.7155,40.7351,22053.0
2025-02-07 13:25:00,41.45,41.45,41.43,41.44,3100.0,40.7351,40.7351,40.7155,40.7253,3100.0
2025-02-07 13:30:00,41.44,41.45,41.43,41.43,11963.0,40.7253,40.7351,40.7155,40.7155,11963.0
2025-02-07 13:35:00,41.43,41.43,41.42,41.42,1661.0,40.7155,40.7155,40.7056,40.7056,1661.0
2025-02-07 13:40:00,41.44,41.52,41.44,41.52,15024.0,40.7253,40.8039,40.7253,40.8039,15024.0
2025-02-07 13:45:00,41.52,41.54,41.52,41.53,50590.0,40.8039,40.8236,40.8039,40.8137,50590.0
2025-02-07 13:50:00,41.52,41.56,41.52,41.55,5300.0,40.8039,40.8432,40.8039,40.8334,5300.0
2025-02-07 13:55:00,41.55,41.59,41.55,41.59,8367.0,40.8334,40.8727,40.8334,40.8727,8367.0
2025-02-07 14:00:00,41.59,41.59,41.56,41.56,9648.0,40.8727,40.8727,40.8432,40.8432,9648.0
2025-02-07 14:05:00,41.57,41.6,41.56,41.58,37966.0,40.853,40.8825,40.8432,40.8629,37966.0
2025-02-07 14:10:00,41.58,41.62,41.58,41.6,73019.0,40.8629,40.9022,40.8629,40.8825,73019.0
2025-02-07 14:15:00,41.6,41.62,41.59,41.6,6250.0,40.8825,40.9022,40.8727,40.8825,6250.0
2025-02-07 14:20:00,41.6,41.63,41.6,41.61,113724.0,40.8825,40.912,40.8825,40.8923,113724.0
2025-02-07 14:25:00,41.6,41.62,41.59,41.62,18985.0,40.8825,40.9022,40.8727,40.9022,18985.0
2025-02-07 14:30:00,41.63,41.64,41.6,41.61,100381.0,40.912,40.9218,40.8825,40.8923,100381.0
2025-02-07 14:35:00,41.61,41.62,41.58,41.59,210752.0,40.8923,40.9022,40.8629,40.8727,210752.0
2025-02-07 14:40:00,41.58,41.6,41.57,41.57,158615.0,40.8629,40.8825,40.853,40.853,158615.0
2025-02-07 14:45:00,41.57,41.6,41.57,41.57,8213.0,40.853,40.8825,40.853,40.853,8213.0
2025-02-07 14:50:00,41.56,41.59,41.56,41.59,17083.0,40.8432,40.8727,40.8432,40.8727,17083.0
2025-02-07 14:55:00,41.59,41.6,41.57,41.59,15140.0,40.8727,40.8825,40.853,40.8727,15140.0
2025-02-07 15:00:00,41.6,41.64,41.6,41.63,11505.0,40.8825,40.9218,40.8825,40.912,11505.0
2025-02-07 15:05:00,41.63,41.63,41.6,41.61,245120.0,40.912,40.912,40.8825,40.8923,245120.0
2025-02-07 15:10:00,41.62,41.65,41.6,41.64,27741.0,40.9022,40.9317,40.8825,40.9218,27741.0
2025-02-07 15:15:00,41.64,41.67,41.63,41.63,17559.0,40.9218,40.9513,40.912,40.912,17559.0
2025-02-07 15:20:00,41.63,41.64,41.62,41.63,18407.0,40.912,40.9218,40.9022,40.912,18407.0
2025-02-07 15:25:00,41.63,41.64,41.62,41.63,4326.0,40.912,40.9218,40.9022,40.912,4326.0
2025-02-07 15:30:00,41.64,41.64,41.6,41.6,6900.0,40.9218,40.9218,40.8825,40.8825,6900.0
2025-02-07 15:35:00,41.6,41.63,41.59,41.63,61271.0,40.8825,40.912,40.8727,40.912,61271.0
2025-02-07 15:40:00,41.62,41.62,41.6,41.62,24918.0,40.9022,40.9022,40.8825,40.9022,24918.0
2025-02-07 15:45:00,41.61,41.63,41.6,41.62,24575.0,40.8923,40.912,40.8825,40.9022,24575.0
2025-02-07 15:50:00,41.61,41.61,41.58,41.6,58485.0,40.8923,40.8923,40.8629,40.8825,58485.0
2025-02-07 15:55:00,41.61,41.63,41.6,41.61,88384.0,40.8923,40.912,40.8825,40.8923,88384.0
2025-02-10 09:30:00,41.4,41.44,41.39,41.44,114752.0,40.686,40.7253,40.6761,40.7253,114752.0
2025-02-10 09:35:00,41.44,41.48,41.43,41.46,22612.0,40.7253,40.7646,40.7155,40.7449,22612.0
2025-02-10 09:40:00,41.47,41.49,41.46,41.47,33799.0,40.7548,40.7744,40.7449,40.7548,33799.0
2025-02-10 09:45:00,41.47,41.47,41.44,41.45,87854.0,40.7548,40.7548,40.7253,40.7351,87854.0
2025-02-10 09:50:00,41.47,41.48,41.44,41.45,61439.0,40.7548,40.7646,40.7253,40.7351,61439.0
2025-02-10 09:55:00,41.45,41.45,41.43,41.44,16273.0,40.7351,40.7351,40.7155,40.7253,16273.0
2025-02-10 10:00:00,41.44,41.44,41.4,41.4,18805.0,40.7253,40.7253,40.686,40.686,18805.0
2025-02-10 10:05:00,41.4,41.4,41.35,41.37,601043.0,40.686,40.686,40.6368,40.6565,601043.0
2025-02-10 10:10:00,41.36,41.38,41.35,41.38,27155.0,40.6467,40.6663,40.6368,40.6663,27155.0
2025-02-10 10:15:00,41.38,41.38,41.36,41.38,9424.0,40.6663,40.6663,40.6467,40.6663,9424.0
2025-02-10 10:20:00,41.38,41.39,41.35,41.37,8074.0,40.6663,40.6761,40.6368,40.6565,8074.0
2025-02-10 10:25:00,41.37,41.37,41.34,41.35,82695.0,40.6565,40.6565,40.627,40.6368,82695.0
2025-02-10 10:30:00,41.34,41.35,41.33,41.34,29945.0,40.627,40.6368,40.6172,40.627,29945.0
2025-02-10 10:35:00,41.34,41.36,41.33,41.35,10449.0,40.627,40.6467,40.6172,40.6368,10449.0
2025-02-10 10:40:00,41.34,41.36,41.33,41.35,5400.0,40.627,40.6467,40.6172,40.6368,5400.0
2025-02-10 10:45:00,41.33,41.34,41.31,41.32,115360.0,40.6172,40.627,40.5975,40.6073,115360.0
2025-02-10 10:50:00,41.31,41.33,41.31,41.32,41756.0,40.5975,40.6172,40.5975,40.6073,41756.0
2025-02-10 10:55:00,41.32,41.35,41.32,41.35,5738.0,40.6073,40.6368,40.6073,40.6368,5738.0
2025-02-10 11:00:00,41.33,41.34,41.32,41.34,61374.0,40.6172,40.627,40.6073,40.627,61374.0
2025-02-10 11:05:00,41.34,41.36,41.34,41.35,12598.0,40.627,40.6467,40.627,40.6368,12598.0
2025-02-10 11:10:00,41.34,41.36,41.33,41.36,4400.0,40.627,40.6467,40.6172,40.6467,4400.0
2025-02-10 11:15:00,41.36,41.4,41.35,41.39,315633.0,40.6467,40.686,40.6368,40.6761,315633.0
2025-02-10 11:20:00,41.38,41.4,41.37,41.38,16673.0,40.6663,40.686,40.6565,40.6663,16673.0
2025-02-10 11:25:00,41.38,41.38,41.36,41.38,13530.0,40.6663,40.6663,40.6467,40.6663,13530.0
2025-02-10 11:30:00,41.38,41.41,41.38,41.41,3231.0,40.6663,40.6958,40.6663,40.6958,3231.0
2025-02-10 11:35:00,41.4,41.4,41.38,41.38,15964.0,40.686,40.686,40.6663,40.6663,15964.0
2025-02-10 11:40:00,41.38,41.39,41.37,41.39,26305.0,40.6663,40.6761,40.6565,40.6761,26305.0
2025-02-10 11:45:00,41.39,41.4,41.38,41.4,14205.0,40.6761,40.686,40.6663,40.686,14205.0
2025-02-10 11:50:00,41.39,41.39,41.38,41.38,4321.0,40.6761,40.6761,40.6663,40.6663,4321.0
2025-02-10 11:55:00,41.38,41.38,41.37,41.37,12168.0,40.6663,40.6663,40.6565,40.6565,12168.0
2025-02-10 12:00:00,41.38,41.39,41.37,41.39,11049.0,40.6663,40.6761,40.6565,40.6761,11049.0
2025-02-10 12:05:00,41.4,41.42,41.4,41.41,10100.0,40.686,40.7056,40.686,40.6958,10100.0
2025-02-10 12:10:00,41.42,41.46,41.42,41.44,9997.0,40.7056,40.7449,40.7056,40.7253,9997.0
2025-02-10 12:15:00,41.44,41.45,41.43,41.43,73420.0,40.7253,40.7351,40.7155,40.7155,73420.0
2025-02-10 12:20:00,41.44,41.44,41.41,41.41,38600.0,40.7253,40.7253,40.6958,40.6958,38600.0
2025-02-10 12:25:00,41.41,41.43,41.4,41.43,14908.0,40.6958,40.7155,40.686,40.7155,14908.0
2025-02-10 12:30:00,41.42,41.42,41.39,41.4,37100.0,40.7056,40.7056,40.6761,40.686,37100.0
2025-02-10 12:35:00,41.41,41.41,41.38,41.38,6000.0,40.6958,40.6958,40.6663,40.6663,6000.0
2025-02-10 12:40:00,41.38,41.39,41.37,41.38,1227.0,40.6663,40.6761,40.6565,40.6663,1227.0
2025-02-10 12:45:00,41.38,41.41,41.38,41.39,4756.0,40.6663,40.6958,40.6663,40.6761,4756.0
2025-02-10 12:50:00,41.39,41.39,41.36,41.36,5290.0,40.6761,40.6761,40.6467,40.6467,5290.0
2025-02-10 12:55:00,41.36,41.37,41.36,41.36,3796.0,40.6467,40.6565,40.6467,40.6467,3796.0
2025-02-10 13:00:00,41.36,41.36,41.35,41.35,2342.0,40.6467,40.6467,40.6368,40.6368,2342.0
2025-02-10 13:05:00,41.35,41.35,41.34,41.35,7950.0,40.6368,40.6368,40.627,40.6368,7950.0
2025-02-10 13:10:00,41.35,41.35,41.34,41.34,1510.0,40.6368,40.6368,40.627,40.627,1510.0
2025-02-10 13:15:00,41.34,41.36,41.33,41.35,10209.0,40.627,40.6467,40.6172,40.6368,10209.0
2025-02-10 13:20:00,41.34,41.35,41.33,41.35,11725.0,40.627,40.6368,40.6172,40.6368,11725.0
2025-02-10 13:25:00,41.34,41.36,41.33,41.35,10002.0,40.627,40.6467,40.6172,40.6368,10002.0
2025-02-10 13:30:00,41.35,41.36,41.34,41.35,26766.0,40.6368,40.6467,40.627,40.6368,26766.0
2025-02-10 13:35:00,41.35,41.35,41.34,41.35,541.0,40.6368,40.6368,40.627,40.6368,541.0
2025-02-10 13:40:00,41.35,41.35,41.35,41.35,504.0,40.6368,40.6368,40.6368,40.6368,504.0
2025-02-10 13:45:00,41.34,41.34,41.33,41.34,1618.0,40.627,40.627,40.6172,40.627,1618.0
2025-02-10 13:50:00,41.33,41.33,41.31,41.33,4717.0,40.6172,40.6172,40.5975,40.6172,4717.0
2025-02-10 13:55:00,41.32,41.33,41.31,41.32,5685.0,40.6073,40.6172,40.5975,40.6073,5685.0
2025-02-10 14:00:00,41.33,41.35,41.33,41.34,19137.0,40.6172,40.6368,40.6172,40.627,19137.0
2025-02-10 14:05:00,41.33,41.34,41.32,41.33,67299.0,40.6172,40.627,40.6073,40.6172,67299.0
2025-02-10 14:10:00,41.33,41.33,41.31,41.31,6797.0,40.6172,40.6172,40.5975,40.5975,6797.0
2025-02-10 14:15:00,41.32,41.33,41.31,41.33,2700.0,40.6073,40.6172,40.5975,40.6172,2700.0
2025-02-10 14:20:00,41.32,41.32,41.3,41.3,46226.0,40.6073,40.6073,40.5877,40.5877,46226.0
2025-02-10 14:25:00,41.31,41.33,41.31,41.32,8952.0,40.5975,40.6172,40.5975,40.6073,8952.0
2025-02-10 14:30:00,41.31,41.32,41.31,41.32,4852.0,40.5975,40.6073,40.5975,40.6073,4852.0
2025-02-10 14:35:00,41.32,41.32,41.31,41.32,190730.0,40.6073,40.6073,40.5975,40.6073,190730.0
2025-02-10 14:40:00,41.33,41.34,41.32,41.33,1440.0,40.6172,40.627,40.6073,40.6172,1440.0
2025-02-10 14:45:00,41.34,41.35,41.33,41.34,33574.0,40.627,40.6368,40.6172,40.627,33574.0
2025-02-10 14:50:00,41.34,41.35,41.34,41.34,7865.0,40.627,40.6368,40.627,40.627,7865.0
2025-02-10 14:55:00,41.33,41.34,41.32,41.34,10346.0,40.6172,40.627,40.6073,40.627,10346.0
2025-02-10 15:00:00,41.34,41.35,41.32,41.33,78907.0,40.627,40.6368,40.6073,40.6172,78907.0
2025-02-10 15:05:00,41.33,41.34,41.32,41.33,12685.0,40.6172,40.627,40.6073,40.6172,12685.0
2025-02-10 15:10:00,41.33,41.34,41.32,41.32,3565.0,40.6172,40.627,40.6073,40.6073,3565.0
2025-02-10 15:15:00,41.32,41.33,41.31,41.33,3098.0,40.6073,40.6172,40.5975,40.6172,3098.0
2025-02-10 15:20:00,41.33,41.34,41.32,41.33,5900.0,40.6172,40.627,40.6073,40.6172,5900.0
2025-02-10 15:25:00,41.34,41.34,41.33,41.34,6302.0,40.627,40.627,40.6172,40.627,6302.0
2025-02-10 15:30:00,41.34,41.35,41.33,41.34,4020.0,40.627,40.6368,40.6172,40.627,4020.0
2025-02-10 15:35:00,41.35,41.37,41.35,41.35,126897.0,40.6368,40.6565,40.6368,40.6368,126897.0
2025-02-10 15:40:00,41.34,41.35,41.33,41.33,1870.0,40.627,40.6368,40.6172,40.6172,1870.0
2025-02-10 15:45:00,41.34,41.36,41.34,41.35,9404.0,40.627,40.6467,40.627,40.6368,9404.0
2025-02-10 15:50:00,41.35,41.38,41.34,41.36,18561.0,40.6368,40.6663,40.627,40.6467,18561.0
2025-02-10 15:55:00,41.35,41.37,41.34,41.35,64721.0,40.6368,40.6565,40.627,40.6368,64721.0
2025-02-11 09:30:00,41.51,41.52,41.45,41.46,102931.0,40.7941,40.8039,40.7351,40.7449,102931.0
2025-02-11 09:35:00,41.46,41.47,41.43,41.46,7237.0,40.7449,40.7548,40.7155,40.7449,7237.0
2025-02-11 09:40:00,41.46,41.47,41.44,41.45,12760.0,40.7449,40.7548,40.7253,40.7351,12760.0
2025-02-11 09:45:00,41.44,41.47,41.44,41.47,18402.0,40.7253,40.7548,40.7253,40.7548,18402.0
2025-02-11 09:50:00,41.46,41.46,41.44,41.45,47477.0,40.7449,40.7449,40.7253,40.7351,47477.0
2025-02-11 09:55:00,41.45,41.46,41.44,41.46,9090.0,40.7351,40.7449,40.7253,40.7449,9090.0
2025-02-11 10:00:00,41.46,41.47,41.41,41.46,41664.0,40.7449,40.7548,40.6958,40.7449,41664.0
2025-02-11 10:05:00,41.46,41.49,41.46,41.48,26445.0,40.7449,40.7744,40.7449,40.7646,26445.0
2025-02-11 10:10:00,41.46,41.47,41.44,41.46,9741.0,40.7449,40.7548,40.7253,40.7449,9741.0
2025-02-11 10:15:00,41.45,41.46,41.44,41.46,6668.0,40.7351,40.7449,40.7253,40.7449,6668.0
2025-02-11 10:20:00,41.45,41.47,41.42,41.44,14375.0,40.7351,40.7548,40.7056,40.7253,14375.0
2025-02-11 10:25:00,41.42,41.43,41.39,41.4,149519.0,40.7056,40.7155,40.6761,40.686,149519.0
2025-02-11 10:30:00,41.4,41.41,41.39,41.4,19328.0,40.686,40.6958,40.6761,40.686,19328.0
2025-02-11 10:35:00,41.4,41.4,41.39,41.4,2406.0,40.686,40.686,40.6761,40.686,2406.0
2025-02-11 10:40:00,41.38,41.39,41.38,41.39,4925.0,40.6663,40.6761,40.6663,40.6761,4925.0
2025-02-11 10:45:00,41.37,41.37,41.34,41.34,21120.0,40.6565,40.6565,40.627,40.627,21120.0
2025-02-11 10:50:00,41.34,41.35,41.33,41.33,8920.0,40.627,40.6368,40.6172,40.6172,8920.0
2025-02-11 10:55:00,41.33,41.36,41.33,41.36,2112.0,40.6172,40.6467,40.6172,40.6467,2112.0
2025-02-11 11:00:00,41.36,41.37,41.35,41.37,55944.0,40.6467,40.6565,40.6368,40.6565,55944.0
2025-02-11 11:05:00,41.37,41.37,41.35,41.35,1310.0,40.6565,40.6565,40.6368,40.6368,1310.0
2025-02-11 11:10:00,41.36,41.37,41.35,41.35,1992.0,40.6467,40.6565,40.6368,40.6368,1992.0
2025-02-11 11:15:00,41.35,41.36,41.35,41.36,550.0,40.6368,40.6467,40.6368,40.6467,550.0
2025-02-11 11:20:00,41.35,41.36,41.34,41.34,1600.0,40.6368,40.6467,40.627,40.627,1600.0
2025-02-11 11:25:00,41.34,41.37,41.34,41.37,44565.0,40.627,40.6565,40.627,40.6565,44565.0
2025-02-11 11:30:00,41.36,41.37,41.36,41.37,18400.0,40.6467,40.6565,40.6467,40.6565,18400.0
2025-02-11 11:35:00,41.36,41.38,41.35,41.35,4005.0,40.6467,40.6663,40.6368,40.6368,4005.0
2025-02-11 11:40:00,41.35,41.36,41.34,41.36,7624.0,40.6368,40.6467,40.627,40.6467,7624.0
2025-02-11 11:45:00,41.35,41.36,41.35,41.36,970.0,40.6368,40.6467,40.6368,40.6467,970.0
2025-02-11 11:50:00,41.37,41.39,41.37,41.39,1800.0,40.6565,40.6761,40.6565,40.6761,1800.0
2025-02-11 11:55:00,41.4,41.41,41.39,41.39,7500.0,40.686,40.6958,40.6761,40.6761,7500.0
2025-02-11 12:00:00,41.4,41.42,41.4,41.42,47600.0,40.686,40.7056,40.686,40.7056,47600.0
2025-02-11 12:05:00,41.43,41.47,41.42,41.46,10545.0,40.7155,40.7548,40.7056,40.7449,10545.0
2025-02-11 12:10:00,41.45,41.45,41.44,41.45,5450.0,40.7351,40.7351,40.7253,40.7351,5450.0
2025-02-11 12:15:00,41.45,41.45,41.41,41.41,6101.0,40.7351,40.7351,40.6958,40.6958,6101.0
2025-02-11 12:20:00,41.41,41.42,41.38,41.39,30081.0,40.6958,40.7056,40.6663,40.6761,30081.0
2025-02-11 12:25:00,41.39,41.4,41.39,41.39,18655.0,40.6761,40.686,40.6761,40.6761,18655.0
2025-02-11 12:30:00,41.4,41.4,41.39,41.39,1382.0,40.686,40.686,40.6761,40.6761,1382.0
2025-02-11 12:35:00,41.41,41.41,41.4,41.4,7400.0,40.6958,40.6958,40.686,40.686,7400.0
2025-02-11 12:40:00,41.41,41.41,41.4,41.41,5166.0,40.6958,40.6958,40.686,40.6958,5166.0
2025-02-11 12:45:00,41.41,41.41,41.4,41.41,56400.0,40.6958,40.6958,40.686,40.6958,56400.0
2025-02-11 12:50:00,41.43,41.43,41.42,41.42,2900.0,40.7155,40.7155,40.7056,40.7056,2900.0
2025-02-11 12:55:00,41.42,41.43,41.42,41.43,3133.0,40.7056,40.7155,40.7056,40.7155,3133.0
2025-02-11 13:00:00,41.43,41.44,41.43,41.43,13000.0,40.7155,40.7253,40.7155,40.7155,13000.0
2025-02-11 13:05:00,41.43,41.43,41.42,41.43,6413.0,40.7155,40.7155,40.7056,40.7155,6413.0
2025-02-11 13:10:00,41.41,41.43,41.4,41.41,42084.0,40.6958,40.7155,40.686,40.6958,42084.0
2025-02-11 13:15:00,41.41,41.41,41.4,41.41,1000.0,40.6958,40.6958,40.686,40.6958,1000.0
2025-02-11 13:20:00,41.4,41.41,41.39,41.41,5913.0,40.686,40.6958,40.6761,40.6958,5913.0
2025-02-11 13:25:00,41.41,41.42,41.41,41.41,200.0,40.6958,40.7056,40.6958,40.6958,200.0
2025-02-11 13:30:00,41.41,41.41,41.37,41.37,8550.0,40.6958,40.6958,40.6565,40.6565,8550.0
2025-02-11 13:35:00,41.37,41.37,41.33,41.33,11626.0,40.6565,40.6565,40.6172,40.6172,11626.0
2025-02-11 13:40:00,41.33,41.34,41.33,41.34,3550.0,40.6172,40.627,40.6172,40.627,3550.0
2025-02-11 13:45:00,41.33,41.34,41.32,41.34,7638.0,40.6172,40.627,40.6073,40.627,7638.0
2025-02-11 13:50:00,41.34,41.36,41.34,41.35,6899.0,40.627,40.6467,40.627,40.6368,6899.0
2025-02-11 13:55:00,41.37,41.37,41.35,41.36,2200.0,40.6565,40.6565,40.6368,40.6467,2200.0
2025-02-11 14:00:00,41.37,41.37,41.35,41.36,16882.0,40.6565,40.6565,40.6368,40.6467,16882.0
2025-02-11 14:05:00,41.36,41.37,41.35,41.37,13646.0,40.6467,40.6565,40.6368,40.6565,13646.0
2025-02-11 14:10:00,41.36,41.38,41.35,41.38,6609.0,40.6467,40.6663,40.6368,40.6663,6609.0
2025-02-11 14:15:00,41.37,41.37,41.36,41.37,7557.0,40.6565,40.6565,40.6467,40.6565,7557.0
2025-02-11 14:20:00,41.36,41.36,41.36,41.36,300.0,40.6467,40.6467,40.6467,40.6467,300.0
2025-02-11 14:25:00,41.36,41.36,41.36,41.36,1607.0,40.6467,40.6467,40.6467,40.6467,1607.0
2025-02-11 14:30:00,41.35,41.36,41.34,41.36,6538.0,40.6368,40.6467,40.627,40.6467,6538.0
2025-02-11 14:35:00,41.35,41.35,41.34,41.34,1404.0,40.6368,40.6368,40.627,40.627,1404.0
2025-02-11 14:40:00,41.33,41.33,41.29,41.3,15867.0,40.6172,40.6172,40.5779,40.5877,15867.0
2025-02-11 14:45:00,41.3,41.31,41.3,41.3,4746.0,40.5877,40.5975,40.5877,40.5877,4746.0
2025-02-11 14:50:00,41.3,41.31,41.29,41.31,16244.0,40.5877,40.5975,40.5779,40.5975,16244.0
2025-02-11 14:55:00,41.3,41.31,41.29,41.31,5300.0,40.5877,40.5975,40.5779,40.5975,5300.0
2025-02-11 15:00:00,41.31,41.31,41.29,41.3,3965.0,40.5975,40.5975,40.5779,40.5877,3965.0
2025-02-11 15:05:00,41.3,41.31,41.3,41.31,756.0,40.5877,40.5975,40.5877,40.5975,756.0
2025-02-11 15:10:00,41.32,41.32,41.3,41.3,8080.0,40.6073,40.6073,40.5877,40.5877,8080.0
2025-02-11 15:15:00,41.31,41.32,41.31,41.32,1280.0,40.5975,40.6073,40.5975,40.6073,1280.0
2025-02-11 15:20:00,41.31,41.33,41.31,41.33,1200.0,40.5975,40.6172,40.5975,40.6172,1200.0
2025-02-11 15:25:00,41.33,41.34,41.32,41.33,20440.0,40.6172,40.627,40.6073,40.6172,20440.0
2025-02-11 15:30:00,41.32,41.32,41.3,41.31,5582.0,40.6073,40.6073,40.5877,40.5975,5582.0
2025-02-11 15:35:00,41.32,41.34,41.32,41.34,1200.0,40.6073,40.627,40.6073,40.627,1200.0
2025-02-11 15:40:00,41.35,41.37,41.34,41.35,24030.0,40.6368,40.6565,40.627,40.6368,24030.0
2025-02-11 15:45:00,41.34,41.36,41.34,41.36,8102.0,40.627,40.6467,40.627,40.6467,8102.0
2025-02-11 15:50:00,41.35,41.36,41.33,41.35,28003.0,40.6368,40.6467,40.6172,40.6368,28003.0
2025-02-11 15:55:00,41.35,41.37,41.31,41.32,138586.0,40.6368,40.6565,40.5975,40.6073,138586.0
2025-02-12 09:30:00,41.74,41.79,41.72,41.72,109574.0,41.0201,41.0692,41.0005,41.0005,109574.0
2025-02-12 09:35:00,41.72,41.73,41.67,41.69,37239.0,41.0005,41.0103,40.9513,40.971,37239.0
2025-02-12 09:40:00,41.69,41.7,41.65,41.65,31589.0,40.971,40.9808,40.9317,40.9317,31589.0
2025-02-12 09:45:00,41.66,41.66,41.61,41.63,71367.0,40.9415,40.9415,40.8923,40.912,71367.0
2025-02-12 09:50:00,41.61,41.64,41.57,41.59,27556.0,40.8923,40.9218,40.853,40.8727,27556.0
2025-02-12 09:55:00,41.59,41.61,41.59,41.61,10679.0,40.8727,40.8923,40.8727,40.8923,10679.0
2025-02-12 10:00:00,41.61,41.7,41.61,41.69,17504.0,40.8923,40.9808,40.8923,40.971,17504.0
2025-02-12 10:05:00,41.7,41.7,41.65,41.66,43275.0,40.9808,40.9808,40.9317,40.9415,43275.0
2025-02-12 10:10:00,41.67,41.72,41.67,41.7,44562.0,40.9513,41.0005,40.9513,40.9808,44562.0
2025-02-12 10:15:00,41.7,41.7,41.61,41.61,51727.0,40.9808,40.9808,40.8923,40.8923,51727.0
2025-02-12 10:20:00,41.6,41.62,41.53,41.55,81455.0,40.8825,40.9022,40.8137,40.8334,81455.0
2025-02-12 10:25:00,41.56,41.61,41.54,41.59,38650.0,40.8432,40.8923,40.8236,40.8727,38650.0
2025-02-12 10:30:00,41.59,41.59,41.56,41.56,18453.0,40.8727,40.8727,40.8432,40.8432,18453.0
2025-02-12 10:35:00,41.57,41.58,41.47,41.5,929714.0,40.853,40.8629,40.7548,40.7842,929714.0
2025-02-12 10:40:00,41.5,41.53,41.5,41.53,60687.0,40.7842,40.8137,40.7842,40.8137,60687.0
2025-02-12 10:45:00,41.52,41.57,41.52,41.57,70760.0,40.8039,40.853,40.8039,40.853,70760.0
2025-02-12 10:50:00,41.55,41.56,41.53,41.53,8014.0,40.8334,40.8432,40.8137,40.8137,8014.0
2025-02-12 10:55:00,41.53,41.53,41.52,41.52,22169.0,40.8137,40.8137,40.8039,40.8039,22169.0
2025-02-12 11:00:00,41.53,41.56,41.53,41.55,13961.0,40.8137,40.8432,40.8137,40.8334,13961.0
2025-02-12 11:05:00,41.56,41.6,41.55,41.59,27211.0,40.8432,40.8825,40.8334,40.8727,27211.0
2025-02-12 11:10:00,41.59,41.64,41.57,41.62,51799.0,40.8727,40.9218,40.853,40.9022,51799.0
2025-02-12 11:15:00,41.63,41.63,41.61,41.63,30608.0,40.912,40.912,40.8923,40.912,30608.0
2025-02-12 11:20:00,41.63,41.66,41.62,41.64,13721.0,40.912,40.9415,40.9022,40.9218,13721.0
2025-02-12 11:25:00,41.66,41.67,41.64,41.65,33568.0,40.9415,40.9513,40.9218,40.9317,33568.0
2025-02-12 11:30:00,41.64,41.64,41.62,41.63,30902.0,40.9218,40.9218,40.9022,40.912,30902.0
2025-02-12 11:35:00,41.63,41.64,41.59,41.59,16459.0,40.912,40.9218,40.8727,40.8727,16459.0
2025-02-12 11:40:00,41.59,41.59,41.54,41.55,15474.0,40.8727,40.8727,40.8236,40.8334,15474.0
2025-02-12 11:45:00,41.55,41.56,41.55,41.55,48620.0,40.8334,40.8432,40.8334,40.8334,48620.0
2025-02-12 11:50:00,41.54,41.54,41.5,41.5,112188.0,40.8236,40.8236,40.7842,40.7842,112188.0
2025-02-12 11:55:00,41.5,41.51,41.45,41.46,27797.0,40.7842,40.7941,40.7351,40.7449,27797.0
2025-02-12 12:00:00,41.46,41.47,41.43,41.46,378158.0,40.7449,40.7548,40.7155,40.7449,378158.0
2025-02-12 12:05:00,41.46,41.48,41.44,41.46,22138.0,40.7449,40.7646,40.7253,40.7449,22138.0
2025-02-12 12:10:00,41.47,41.47,41.42,41.43,106360.0,40.7548,40.7548,40.7056,40.7155,106360.0
2025-02-12 12:15:00,41.43,41.44,41.42,41.43,14211.0,40.7155,40.7253,40.7056,40.7155,14211.0
2025-02-12 12:20:00,41.44,41.44,41.42,41.43,84307.0,40.7253,40.7253,40.7056,40.7155,84307.0
2025-02-12 12:25:00,41.43,41.44,41.43,41.43,26934.0,40.7155,40.7253,40.7155,40.7155,26934.0
2025-02-12 12:30:00,41.43,41.45,41.42,41.44,79771.0,40.7155,40.7351,40.7056,40.7253,79771.0
2025-02-12 12:35:00,41.44,41.46,41.43,41.45,13021.0,40.7253,40.7449,40.7155,40.7351,13021.0
2025-02-12 12:40:00,41.46,41.48,41.45,41.47,5777.0,40.7449,40.7646,40.7351,40.7548,5777.0
2025-02-12 12:45:00,41.47,41.47,41.41,41.42,26363.0,40.7548,40.7548,40.6958,40.7056,26363.0
2025-02-12 12:50:00,41.43,41.43,41.41,41.41,14113.0,40.7155,40.7155,40.6958,40.6958,14113.0
2025-02-12 12:55:00,41.41,41.41,41.38,41.39,65963.0,40.6958,40.6958,40.6663,40.6761,65963.0
2025-02-12 13:00:00,41.38,41.42,41.38,41.41,10218.0,40.6663,40.7056,40.6663,40.6958,10218.0
2025-02-12 13:05:00,41.41,41.43,41.4,41.43,71386.0,40.6958,40.7155,40.686,40.7155,71386.0
2025-02-12 13:10:00,41.43,41.43,41.42,41.42,20982.0,40.7155,40.7155,40.7056,40.7056,20982.0
2025-02-12 13:15:00,41.43,41.44,41.43,41.44,1888.0,40.7155,40.7253,40.7155,40.7253,1888.0
2025-02-12 13:20:00,41.44,41.45,41.44,41.45,3481.0,40.7253,40.7351,40.7253,40.7351,3481.0
2025-02-12 13:25:00,41.44,41.48,41.44,41.45,93041.0,40.7253,40.7646,40.7253,40.7351,93041.0
2025-02-12 13:30:00,41.46,41.46,41.44,41.44,41640.0,40.7449,40.7449,40.7253,40.7253,41640.0
2025-02-12 13:35:00,41.45,41.45,41.44,41.44,4927.0,40.7351,40.7351,40.7253,40.7253,4927.0
2025-02-12 13:40:00,41.44,41.48,41.44,41.48,10322.0,40.7253,40.7646,40.7253,40.7646,10322.0
2025-02-12 13:45:00,41.48,41.48,41.47,41.47,20434.0,40.7646,40.7646,40.7548,40.7548,20434.0
2025-02-12 13:50:00,41.48,41.48,41.45,41.46,9057.0,40.7646,40.7646,40.7351,40.7449,9057.0
2025-02-12 13:55:00,41.46,41.47,41.46,41.47,15713.0,40.7449,40.7548,40.7449,40.7548,15713.0
2025-02-12 14:00:00,41.47,41.49,41.47,41.49,5023.0,40.7548,40.7744,40.7548,40.7744,5023.0
2025-02-12 14:05:00,41.5,41.52,41.49,41.49,25837.0,40.7842,40.8039,40.7744,40.7744,25837.0
2025-02-12 14:10:00,41.49,41.52,41.49,41.51,19393.0,40.7744,40.8039,40.7744,40.7941,19393.0
2025-02-12 14:15:00,41.51,41.51,41.5,41.51,6148.0,40.7941,40.7941,40.7842,40.7941,6148.0
2025-02-12 14:20:00,41.5,41.5,41.48,41.48,113390.0,40.7842,40.7842,40.7646,40.7646,113390.0
2025-02-12 14:25:00,41.5,41.5,41.46,41.48,17810.0,40.7842,40.7842,40.7449,40.7646,17810.0
2025-02-12 14:30:00,41.48,41.48,41.46,41.46,4667.0,40.7646,40.7646,40.7449,40.7449,4667.0
2025-02-12 14:35:00,41.46,41.46,41.44,41.44,7653.0,40.7449,40.7449,40.7253,40.7253,7653.0
2025-02-12 14:40:00,41.45,41.46,41.45,41.45,16290.0,40.7351,40.7449,40.7351,40.7351,16290.0
2025-02-12 14:45:00,41.45,41.45,41.4,41.4,58011.0,40.7351,40.7351,40.686,40.686,58011.0
2025-02-12 14:50:00,41.41,41.43,41.41,41.42,11028.0,40.6958,40.7155,40.6958,40.7056,11028.0
2025-02-12 14:55:00,41.42,41.43,41.41,41.43,15857.0,40.7056,40.7155,40.6958,40.7155,15857.0
2025-02-12 15:00:00,41.42,41.44,41.41,41.43,21581.0,40.7056,40.7253,40.6958,40.7155,21581.0
2025-02-12 15:05:00,41.43,41.44,41.42,41.43,7758.0,40.7155,40.7253,40.7056,40.7155,7758.0
2025-02-12 15:10:00,41.43,41.43,41.41,41.43,8083.0,40.7155,40.7155,40.6958,40.7155,8083.0
2025-02-12 15:15:00,41.44,41.45,41.43,41.44,24729.0,40.7253,40.7351,40.7155,40.7253,24729.0
2025-02-12 15:20:00,41.45,41.45,41.43,41.44,2736.0,40.7351,40.7351,40.7155,40.7253,2736.0
2025-02-12 15:25:00,41.44,41.46,41.44,41.46,1730.0,40.7253,40.7449,40.7253,40.7449,1730.0
2025-02-12 15:30:00,41.46,41.47,41.45,41.45,7078.0,40.7449,40.7548,40.7351,40.7351,7078.0
2025-02-12 15:35:00,41.45,41.47,41.44,41.47,12239.0,40.7351,40.7548,40.7253,40.7548,12239.0
2025-02-12 15:40:00,41.46,41.5,41.46,41.5,13305.0,40.7449,40.7842,40.7449,40.7842,13305.0
2025-02-12 15:45:00,41.5,41.51,41.49,41.5,28172.0,40.7842,40.7941,40.7744,40.7842,28172.0
2025-02-12 15:50:00,41.49,41.51,41.47,41.48,131140.0,40.7744,40.7941,40.7548,40.7646,131140.0
2025-02-12 15:55:00,41.47,41.48,41.45,41.46,149863.0,40.7548,40.7646,40.7351,40.7449,149863.0
2025-02-13 09:30:00,41.38,41.41,41.35,41.39,57979.0,40.6663,40.6958,40.6368,40.6761,57979.0
2025-02-13 09:35:00,41.39,41.48,41.38,41.45,34211.0,40.6761,40.7646,40.6663,40.7351,34211.0
2025-02-13 09:40:00,41.45,41.46,41.4,41.41,69981.0,40.7351,40.7449,40.686,40.6958,69981.0
2025-02-13 09:45:00,41.39,41.43,41.38,41.41,50108.0,40.6761,40.7155,40.6663,40.6958,50108.0
2025-02-13 09:50:00,41.43,41.43,41.4,41.41,19408.0,40.7155,40.7155,40.686,40.6958,19408.0
2025-02-13 09:55:00,41.4,41.4,41.35,41.37,55373.0,40.686,40.686,40.6368,40.6565,55373.0
2025-02-13 10:00:00,41.37,41.37,41.3,41.36,180824.0,40.6565,40.6565,40.5877,40.6467,180824.0
2025-02-13 10:05:00,41.35,41.4,41.34,41.38,44862.0,40.6368,40.686,40.627,40.6663,44862.0
2025-02-13 10:10:00,41.36,41.36,41.32,41.33,50667.0,40.6467,40.6467,40.6073,40.6172,50667.0
2025-02-13 10:15:00,41.33,41.34,41.27,41.28,38765.0,40.6172,40.627,40.5582,40.568,38765.0
2025-02-13 10:20:00,41.28,41.29,41.26,41.27,54862.0,40.568,40.5779,40.5484,40.5582,54862.0
2025-02-13 10:25:00,41.27,41.31,41.26,41.29,28309.0,40.5582,40.5975,40.5484,40.5779,28309.0
2025-02-13 10:30:00,41.29,41.29,41.26,41.27,22079.0,40.5779,40.5779,40.5484,40.5582,22079.0
2025-02-13 10:35:00,41.27,41.27,41.21,41.22,450678.0,40.5582,40.5582,40.4992,40.5091,450678.0
2025-02-13 10:40:00,41.23,41.23,41.18,41.21,65676.0,40.5189,40.5189,40.4698,40.4992,65676.0
2025-02-13 10:45:00,41.2,41.21,41.19,41.21,32483.0,40.4894,40.4992,40.4796,40.4992,32483.0
2025-02-13 10:50:00,41.21,41.23,41.2,41.22,49686.0,40.4992,40.5189,40.4894,40.5091,49686.0
2025-02-13 10:55:00,41.22,41.24,41.21,41.22,11352.0,40.5091,40.5287,40.4992,40.5091,11352.0
2025-02-13 11:00:00,41.23,41.23,41.21,41.22,2050.0,40.5189,40.5189,40.4992,40.5091,2050.0
2025-02-13 11:05:00,41.22,41.22,41.19,41.21,3505.0,40.5091,40.5091,40.4796,40.4992,3505.0
2025-02-13 11:10:00,41.2,41.21,41.19,41.2,6795.0,40.4894,40.4992,40.4796,40.4894,6795.0
2025-02-13 11:15:00,41.19,41.22,41.19,41.19,11643.0,40.4796,40.5091,40.4796,40.4796,11643.0
2025-02-13 11:20:00,41.2,41.22,41.19,41.21,17303.0,40.4894,40.5091,40.4796,40.4992,17303.0
2025-02-13 11:25:00,41.21,41.24,41.2,41.24,23357.0,40.4992,40.5287,40.4894,40.5287,23357.0
2025-02-13 11:30:00,41.25,41.26,41.24,41.24,22831.0,40.5386,40.5484,40.5287,40.5287,22831.0
2025-02-13 11:35:00,41.23,41.25,41.23,41.25,8029.0,40.5189,40.5386,40.5189,40.5386,8029.0
2025-02-13 11:40:00,41.24,41.25,41.24,41.25,7629.0,40.5287,40.5386,40.5287,40.5386,7629.0
2025-02-13 11:45:00,41.25,41.25,41.24,41.24,17272.0,40.5386,40.5386,40.5287,40.5287,17272.0
2025-02-13 11:50:00,41.24,41.26,41.23,41.26,7660.0,40.5287,40.5484,40.5189,40.5484,7660.0
2025-02-13 11:55:00,41.27,41.31,41.27,41.29,70455.0,40.5582,40.5975,40.5582,40.5779,70455.0
2025-02-13 12:00:00,41.28,41.3,41.27,41.27,14824.0,40.568,40.5877,40.5582,40.5582,14824.0
2025-02-13 12:05:00,41.26,41.26,41.24,41.26,7170.0,40.5484,40.5484,40.5287,40.5484,7170.0
2025-02-13 12:10:00,41.26,41.28,41.25,41.27,22562.0,40.5484,40.568,40.5386,40.5582,22562.0
2025-02-13 12:15:00,41.27,41.28,41.27,41.27,5910.0,40.5582,40.568,40.5582,40.5582,5910.0
2025-02-13 12:20:00,41.27,41.27,41.25,41.26,8100.0,40.5582,40.5582,40.5386,40.5484,8100.0
2025-02-13 12:25:00,41.26,41.26,41.24,41.26,6495.0,40.5484,40.5484,40.5287,40.5484,6495.0
2025-02-13 12:30:00,41.26,41.26,41.25,41.26,8516.0,40.5484,40.5484,40.5386,40.5484,8516.0
2025-02-13 12:35:00,41.25,41.26,41.24,41.26,10500.0,40.5386,40.5484,40.5287,40.5484,10500.0
2025-02-13 12:40:00,41.26,41.26,41.25,41.26,5100.0,40.5484,40.5484,40.5386,40.5484,5100.0
2025-02-13 12:45:00,41.25,41.25,41.23,41.23,11475.0,40.5386,40.5386,40.5189,40.5189,11475.0
2025-02-13 12:50:00,41.22,41.26,41.22,41.25,10286.0,40.5091,40.5484,40.5091,40.5386,10286.0
2025-02-13 12:55:00,41.25,41.3,41.24,41.27,28205.0,40.5386,40.5877,40.5287,40.5582,28205.0
2025-02-13 13:00:00,41.28,41.3,41.27,41.29,23744.0,40.568,40.5877,40.5582,40.5779,23744.0
2025-02-13 13:05:00,41.29,41.29,41.28,41.29,6050.0,40.5779,40.5779,40.568,40.5779,6050.0
2025-02-13 13:10:00,41.28,41.29,41.27,41.27,30576.0,40.568,40.5779,40.5582,40.5582,30576.0
2025-02-13 13:15:00,41.28,41.35,41.28,41.34,85424.0,40.568,40.6368,40.568,40.627,85424.0
2025-02-13 13:20:00,41.34,41.34,41.29,41.3,66919.0,40.627,40.627,40.5779,40.5877,66919.0
2025-02-13 13:25:00,41.28,41.28,41.26,41.27,7041.0,40.568,40.568,40.5484,40.5582,7041.0
2025-02-13 13:30:00,41.27,41.28,41.26,41.27,26260.0,40.5582,40.568,40.5484,40.5582,26260.0
2025-02-13 13:35:00,41.26,41.27,41.24,41.24,20003.0,40.5484,40.5582,40.5287,40.5287,20003.0
2025-02-13 13:40:00,41.23,41.34,41.23,41.27,337293.0,40.5189,40.627,40.5189,40.5582,337293.0
2025-02-13 13:45:00,41.27,41.29,41.23,41.24,47844.0,40.5582,40.5779,40.5189,40.5287,47844.0
2025-02-13 13:50:00,41.25,41.29,41.24,41.24,351819.0,40.5386,40.5779,40.5287,40.5287,351819.0
2025-02-13 13:55:00,41.25,41.26,41.2,41.21,79375.0,40.5386,40.5484,40.4894,40.4992,79375.0
2025-02-13 14:00:00,41.21,41.22,41.17,41.18,40159.0,40.4992,40.5091,40.4599,40.4698,40159.0
2025-02-13 14:05:00,41.18,41.19,41.14,41.15,42170.0,40.4698,40.4796,40.4305,40.4403,42170.0
2025-02-13 14:10:00,41.15,41.16,41.14,41.15,21861.0,40.4403,40.4501,40.4305,40.4403,21861.0
2025-02-13 14:15:00,41.15,41.15,41.12,41.14,63098.0,40.4403,40.4403,40.4108,40.4305,63098.0
2025-02-13 14:20:00,41.14,41.14,41.12,41.14,19827.0,40.4305,40.4305,40.4108,40.4305,19827.0
2025-02-13 14:25:00,41.15,41.15,41.13,41.14,28106.0,40.4403,40.4403,40.4206,40.4305,28106.0
2025-02-13 14:30:00,41.14,41.14,41.1,41.11,28508.0,40.4305,40.4305,40.3911,40.401,28508.0
2025-02-13 14:35:00,41.11,41.12,41.09,41.1,112507.0,40.401,40.4108,40.3813,40.3911,112507.0
2025-02-13 14:40:00,41.1,41.12,41.1,41.12,46460.0,40.3911,40.4108,40.3911,40.4108,46460.0
2025-02-13 14:45:00,41.11,41.11,41.1,41.1,13259.0,40.401,40.401,40.3911,40.3911,13259.0
2025-02-13 14:50:00,41.1,41.1,41.06,41.08,19865.0,40.3911,40.3911,40.3518,40.3715,19865.0
2025-02-13 14:55:00,41.08,41.09,41.07,41.09,23589.0,40.3715,40.3813,40.3617,40.3813,23589.0
2025-02-13 15:00:00,41.09,41.09,41.07,41.07,7319.0,40.3813,40.3813,40.3617,40.3617,7319.0
2025-02-13 15:05:00,41.08,41.08,41.06,41.06,15005.0,40.3715,40.3715,40.3518,40.3518,15005.0
2025-02-13 15:10:00,41.07,41.08,41.06,41.07,9500.0,40.3617,40.3715,40.3518,40.3617,9500.0
2025-02-13 15:15:00,41.07,41.07,41.04,41.05,117762.0,40.3617,40.3617,40.3322,40.342,117762.0
2025-02-13 15:20:00,41.04,41.06,41.03,41.06,52101.0,40.3322,40.3518,40.3224,40.3518,52101.0
2025-02-13 15:25:00,41.06,41.07,41.04,41.05,39875.0,40.3518,40.3617,40.3322,40.342,39875.0
2025-02-13 15:30:00,41.05,41.07,41.05,41.06,8240.0,40.342,40.3617,40.342,40.3518,8240.0
2025-02-13 15:35:00,41.06,41.07,41.04,41.05,9209.0,40.3518,40.3617,40.3322,40.342,9209.0
2025-02-13 15:40:00,41.05,41.07,41.04,41.07,86858.0,40.342,40.3617,40.3322,40.3617,86858.0
2025-02-13 15:45:00,41.07,41.08,41.05,41.05,12715.0,40.3617,40.3715,40.342,40.342,12715.0
2025-02-13 15:50:00,41.05,41.07,41.04,41.05,44255.0,40.342,40.3617,40.3322,40.342,44255.0
2025-02-13 15:55:00,41.05,41.07,41.02,41.04,807637.0,40.342,40.3617,40.3125,40.3322,807637.0
2025-02-14 09:30:00,41.05,41.06,41.03,41.05,68633.0,40.342,40.3518,40.3224,40.342,68633.0
2025-02-14 09:35:00,41.05,41.07,41.03,41.04,168323.0,40.342,40.3617,40.3224,40.3322,168323.0
2025-02-14 09:40:00,41.03,41.03,41.01,41.02,110809.0,40.3224,40.3224,40.3027,40.3125,110809.0
2025-02-14 09:45:00,41.02,41.03,41.02,41.03,13177.0,40.3125,40.3224,40.3125,40.3224,13177.0
2025-02-14 09:50:00,41.02,41.03,41.01,41.03,27312.0,40.3125,40.3224,40.3027,40.3224,27312.0
2025-02-14 09:55:00,41.02,41.02,41.01,41.01,4801.0,40.3125,40.3125,40.3027,40.3027,4801.0
2025-02-14 10:00:00,41.02,41.05,41.01,41.02,63756.0,40.3125,40.342,40.3027,40.3125,63756.0
2025-02-14 10:05:00,41.01,41.01,40.98,40.98,26462.0,40.3027,40.3027,40.2732,40.2732,26462.0
2025-02-14 10:10:00,40.99,41.01,40.98,41.01,5659.0,40.283,40.3027,40.2732,40.3027,5659.0
2025-02-14 10:15:00,41.01,41.04,41.0,41.03,140129.0,40.3027,40.3322,40.2929,40.3224,140129.0
2025-02-14 10:20:00,41.03,41.04,41.02,41.04,5468.0,40.3224,40.3322,40.3125,40.3322,5468.0
2025-02-14 10:25:00,41.02,41.04,41.01,41.03,13913.0,40.3125,40.3322,40.3027,40.3224,13913.0
2025-02-14 10:30:00,41.04,41.05,41.03,41.03,14596.0,40.3322,40.342,40.3224,40.3224,14596.0
2025-02-14 10:35:00,41.04,41.06,41.02,41.05,76397.0,40.3322,40.3518,40.3125,40.342,76397.0
2025-02-14 10:40:00,41.05,41.06,41.04,41.05,3497.0,40.342,40.3518,40.3322,40.342,3497.0
2025-02-14 10:45:00,41.04,41.04,41.04,41.04,200.0,40.3322,40.3322,40.3322,40.3322,200.0
2025-02-14 10:50:00,41.02,41.03,41.01,41.01,4242.0,40.3125,40.3224,40.3027,40.3027,4242.0
2025-02-14 10:55:00,41.02,41.02,41.01,41.02,2434.0,40.3125,40.3125,40.3027,40.3125,2434.0
2025-02-14 11:00:00,41.02,41.03,41.0,41.01,3559.0,40.3125,40.3224,40.2929,40.3027,3559.0
2025-02-14 11:05:00,41.02,41.02,40.99,40.99,5922.0,40.3125,40.3125,40.283,40.283,5922.0
2025-02-14 11:10:00,41.0,41.02,41.0,41.02,30087.0,40.2929,40.3125,40.2929,40.3125,30087.0
2025-02-14 11:15:00,41.02,41.04,41.01,41.04,1973.0,40.3125,40.3322,40.3027,40.3322,1973.0
2025-02-14 11:20:00,41.06,41.09,41.06,41.07,26579.0,40.3518,40.3813,40.3518,40.3617,26579.0
2025-02-14 11:25:00,41.07,41.07,41.04,41.05,10429.0,40.3617,40.3617,40.3322,40.342,10429.0
2025-02-14 11:30:00,41.06,41.07,41.05,41.06,5587.0,40.3518,40.3617,40.342,40.3518,5587.0
2025-02-14 11:35:00,41.06,41.07,41.05,41.06,2750.0,40.3518,40.3617,40.342,40.3518,2750.0
2025-02-14 11:40:00,41.05,41.06,41.04,41.05,4546.0,40.342,40.3518,40.3322,40.342,4546.0
2025-02-14 11:45:00,41.05,41.08,41.04,41.07,6511.0,40.342,40.3715,40.3322,40.3617,6511.0
2025-02-14 11:50:00,41.07,41.08,41.05,41.05,8018.0,40.3617,40.3715,40.342,40.342,8018.0
2025-02-14 11:55:00,41.04,41.06,41.03,41.04,6760.0,40.3322,40.3518,40.3224,40.3322,6760.0
2025-02-14 12:00:00,41.03,41.05,41.03,41.04,12073.0,40.3224,40.342,40.3224,40.3322,12073.0
2025-02-14 12:05:00,41.05,41.08,41.05,41.08,3787.0,40.342,40.3715,40.342,40.3715,3787.0
2025-02-14 12:10:00,41.08,41.09,41.07,41.08,38386.0,40.3715,40.3813,40.3617,40.3715,38386.0
2025-02-14 12:15:00,41.08,41.09,41.07,41.08,4968.0,40.3715,40.3813,40.3617,40.3715,4968.0
2025-02-14 12:20:00,41.07,41.09,41.06,41.08,2482.0,40.3617,40.3813,40.3518,40.3715,2482.0
2025-02-14 12:25:00,41.09,41.09,41.08,41.09,492.0,40.3813,40.3813,40.3715,40.3813,492.0
2025-02-14 12:30:00,41.1,41.1,41.08,41.09,3669.0,40.3911,40.3911,40.3715,40.3813,3669.0
2025-02-14 12:35:00,41.09,41.1,41.08,41.09,60480.0,40.3813,40.3911,40.3715,40.3813,60480.0
2025-02-14 12:40:00,41.09,41.12,41.09,41.1,80086.0,40.3813,40.4108,40.3813,40.3911,80086.0
2025-02-14 12:45:00,41.1,41.11,41.07,41.07,27068.0,40.3911,40.401,40.3617,40.3617,27068.0
2025-02-14 12:50:00,41.07,41.07,41.05,41.05,13405.0,40.3617,40.3617,40.342,40.342,13405.0
2025-02-14 12:55:00,41.05,41.06,41.04,41.05,3981.0,40.342,40.3518,40.3322,40.342,3981.0
2025-02-14 13:00:00,41.05,41.07,41.04,41.05,10850.0,40.342,40.3617,40.3322,40.342,10850.0
2025-02-14 13:05:00,41.06,41.06,41.04,41.05,5101.0,40.3518,40.3518,40.3322,40.342,5101.0
2025-02-14 13:10:00,41.05,41.05,41.04,41.05,4200.0,40.342,40.342,40.3322,40.342,4200.0
2025-02-14 13:15:00,41.05,41.06,41.04,41.05,20470.0,40.342,40.3518,40.3322,40.342,20470.0
2025-02-14 13:20:00,41.06,41.06,41.05,41.06,4500.0,40.3518,40.3518,40.342,40.3518,4500.0
2025-02-14 13:25:00,41.06,41.07,41.05,41.06,7001.0,40.3518,40.3617,40.342,40.3518,7001.0
2025-02-14 13:30:00,41.05,41.05,41.03,41.03,5953.0,40.342,40.342,40.3224,40.3224,5953.0
2025-02-14 13:35:00,41.03,41.04,41.02,41.03,4103.0,40.3224,40.3322,40.3125,40.3224,4103.0
2025-02-14 13:40:00,41.02,41.02,41.01,41.02,3450.0,40.3125,40.3125,40.3027,40.3125,3450.0
2025-02-14 13:45:00,41.01,41.01,41.0,41.01,1071.0,40.3027,40.3027,40.2929,40.3027,1071.0
2025-02-14 13:50:00,41.0,41.0,41.0,41.0,297.0,40.2929,40.2929,40.2929,40.2929,297.0
2025-02-14 13:55:00,41.0,41.01,41.0,41.01,2340.0,40.2929,40.3027,40.2929,40.3027,2340.0
2025-02-14 14:00:00,41.02,41.02,41.01,41.02,1702.0,40.3125,40.3125,40.3027,40.3125,1702.0
2025-02-14 14:05:00,41.01,41.02,41.01,41.01,1500.0,40.3027,40.3125,40.3027,40.3027,1500.0
2025-02-14 14:10:00,41.01,41.01,41.0,41.01,5393.0,40.3027,40.3027,40.2929,40.3027,5393.0
2025-02-14 14:15:00,41.0,41.03,41.0,41.02,24929.0,40.2929,40.3224,40.2929,40.3125,24929.0
2025-02-14 14:20:00,41.02,41.03,41.02,41.02,4126.0,40.3125,40.3224,40.3125,40.3125,4126.0
2025-02-14 14:25:00,41.03,41.05,41.02,41.04,13171.0,40.3224,40.342,40.3125,40.3322,13171.0
2025-02-14 14:30:00,41.05,41.05,41.04,41.05,5874.0,40.342,40.342,40.3322,40.342,5874.0
2025-02-14 14:35:00,41.05,41.05,41.03,41.05,15997.0,40.342,40.342,40.3224,40.342,15997.0
2025-02-14 14:40:00,41.05,41.05,41.03,41.04,3005.0,40.342,40.342,40.3224,40.3322,3005.0
2025-02-14 14:45:00,41.04,41.06,41.03,41.05,6667.0,40.3322,40.3518,40.3224,40.342,6667.0
2025-02-14 14:50:00,41.05,41.06,41.04,41.05,4730.0,40.342,40.3518,40.3322,40.342,4730.0
2025-02-14 14:55:00,41.05,41.06,41.04,41.04,80253.0,40.342,40.3518,40.3322,40.3322,80253.0
2025-02-14 15:00:00,41.04,41.06,41.04,41.05,4200.0,40.3322,40.3518,40.3322,40.342,4200.0
2025-02-14 15:05:00,41.05,41.06,41.05,41.05,5587.0,40.342,40.3518,40.342,40.342,5587.0
2025-02-14 15:10:00,41.05,41.06,41.05,41.05,2599.0,40.342,40.3518,40.342,40.342,2599.0
2025-02-14 15:15:00,41.05,41.05,41.03,41.04,5767.0,40.342,40.342,40.3224,40.3322,5767.0
2025-02-14 15:20:00,41.04,41.07,41.04,41.07,3004.0,40.3322,40.3617,40.3322,40.3617,3004.0
2025-02-14 15:25:00,41.07,41.08,41.05,41.08,18585.0,40.3617,40.3715,40.342,40.3715,18585.0
2025-02-14 15:30:00,41.08,41.08,41.06,41.06,6350.0,40.3715,40.3715,40.3518,40.3518,6350.0
2025-02-14 15:35:00,41.06,41.06,41.04,41.05,6368.0,40.3518,40.3518,40.3322,40.342,6368.0
2025-02-14 15:40:00,41.05,41.08,41.05,41.08,11480.0,40.342,40.3715,40.342,40.3715,11480.0
2025-02-14 15:45:00,41.08,41.08,41.07,41.07,6465.0,40.3715,40.3715,40.3617,40.3617,6465.0
2025-02-14 15:50:00,41.07,41.07,41.03,41.05,39222.0,40.3617,40.3617,40.3224,40.342,39222.0
2025-02-14 15:55:00,41.05,41.08,41.03,41.08,217035.0,40.342,40.3715,40.3224,40.3715,217035.0
2025-02-18 09:30:00,41.0,41.03,40.99,41.02,71343.0,40.2929,40.3224,40.283,40.3125,71343.0
2025-02-18 09:35:00,41.01,41.04,41.0,41.02,28329.0,40.3027,40.3322,40.2929,40.3125,28329.0
2025-02-18 09:40:00,41.01,41.06,41.0,41.05,19818.0,40.3027,40.3518,40.2929,40.342,19818.0
2025-02-18 09:45:00,41.04,41.06,41.03,41.04,132323.0,40.3322,40.3518,40.3224,40.3322,132323.0
2025-02-18 09:50:00,41.06,41.07,41.02,41.03,9561.0,40.3518,40.3617,40.3125,40.3224,9561.0
2025-02-18 09:55:00,41.02,41.05,41.01,41.04,8173.0,40.3125,40.342,40.3027,40.3322,8173.0
2025-02-18 10:00:00,41.06,41.11,41.06,41.08,13079.0,40.3518,40.401,40.3518,40.3715,13079.0
2025-02-18 10:05:00,41.08,41.09,41.06,41.07,25635.0,40.3715,40.3813,40.3518,40.3617,25635.0
2025-02-18 10:10:00,41.09,41.09,41.04,41.05,11336.0,40.3813,40.3813,40.3322,40.342,11336.0
2025-02-18 10:15:00,41.05,41.1,41.04,41.09,7425.0,40.342,40.3911,40.3322,40.3813,7425.0
2025-02-18 10:20:00,41.09,41.09,41.06,41.07,12371.0,40.3813,40.3813,40.3518,40.3617,12371.0
2025-02-18 10:25:00,41.07,41.1,41.06,41.09,58026.0,40.3617,40.3911,40.3518,40.3813,58026.0
2025-02-18 10:30:00,41.09,41.1,41.07,41.08,7732.0,40.3813,40.3911,40.3617,40.3715,7732.0
2025-02-18 10:35:00,41.08,41.08,41.04,41.05,13852.0,40.3715,40.3715,40.3322,40.342,13852.0
2025-02-18 10:40:00,41.05,41.07,41.04,41.05,12993.0,40.342,40.3617,40.3322,40.342,12993.0
2025-02-18 10:45:00,41.05,41.08,41.04,41.07,14120.0,40.342,40.3715,40.3322,40.3617,14120.0
2025-02-18 10:50:00,41.06,41.06,41.02,41.03,10030.0,40.3518,40.3518,40.3125,40.3224,10030.0
2025-02-18 10:55:00,41.02,41.03,41.02,41.02,5119.0,40.3125,40.3224,40.3125,40.3125,5119.0
2025-02-18 11:00:00,41.02,41.03,41.02,41.02,2095.0,40.3125,40.3224,40.3125,40.3125,2095.0
2025-02-18 11:05:00,41.03,41.03,41.02,41.02,8150.0,40.3224,40.3224,40.3125,40.3125,8150.0
2025-02-18 11:10:00,41.02,41.04,41.01,41.04,7977.0,40.3125,40.3322,40.3027,40.3322,7977.0
2025-02-18 11:15:00,41.03,41.04,41.03,41.04,7300.0,40.3224,40.3322,40.3224,40.3322,7300.0
2025-02-18 11:20:00,41.04,41.08,41.04,41.06,34977.0,40.3322,40.3715,40.3322,40.3518,34977.0
2025-02-18 11:25:00,41.05,41.06,41.03,41.04,6621.0,40.342,40.3518,40.3224,40.3322,6621.0
2025-02-18 11:30:00,41.03,41.06,41.03,41.05,14347.0,40.3224,40.3518,40.3224,40.342,14347.0
2025-02-18 11:35:00,41.05,41.05,41.03,41.03,17423.0,40.342,40.342,40.3224,40.3224,17423.0
2025-02-18 11:40:00,41.04,41.04,41.03,41.04,7682.0,40.3322,40.3322,40.3224,40.3322,7682.0
2025-02-18 11:45:00,41.04,41.04,41.01,41.02,7762.0,40.3322,40.3322,40.3027,40.3125,7762.0
2025-02-18 11:50:00,41.01,41.01,41.0,41.0,4900.0,40.3027,40.3027,40.2929,40.2929,4900.0
2025-02-18 11:55:00,41.0,41.04,41.0,41.04,3559.0,40.2929,40.3322,40.2929,40.3322,3559.0
2025-02-18 12:00:00,41.05,41.05,41.04,41.05,4496.0,40.342,40.342,40.3322,40.342,4496.0
2025-02-18 12:05:00,41.04,41.06,41.04,41.06,12455.0,40.3322,40.3518,40.3322,40.3518,12455.0
2025-02-18 12:10:00,41.06,41.06,41.04,41.05,8829.0,40.3518,40.3518,40.3322,40.342,8829.0
2025-02-18 12:15:00,41.05,41.07,41.05,41.07,4121.0,40.342,40.3617,40.342,40.3617,4121.0
2025-02-18 12:20:00,41.06,41.07,41.06,41.06,5193.0,40.3518,40.3617,40.3518,40.3518,5193.0
2025-02-18 12:25:00,41.06,41.07,41.06,41.06,5670.0,40.3518,40.3617,40.3518,40.3518,5670.0
2025-02-18 12:30:00,41.06,41.06,41.04,41.05,7094.0,40.3518,40.3518,40.3322,40.342,7094.0
2025-02-18 12:35:00,41.05,41.06,41.04,41.04,30893.0,40.342,40.3518,40.3322,40.3322,30893.0
2025-02-18 12:40:00,41.05,41.05,41.04,41.04,551.0,40.342,40.342,40.3322,40.3322,551.0
2025-02-18 12:45:00,41.04,41.05,41.04,41.05,1100.0,40.3322,40.342,40.3322,40.342,1100.0
2025-02-18 12:50:00,41.04,41.04,41.02,41.03,4845.0,40.3322,40.3322,40.3125,40.3224,4845.0
2025-02-18 12:55:00,41.03,41.03,41.03,41.03,3687.0,40.3224,40.3224,40.3224,40.3224,3687.0
2025-02-18 13:00:00,41.03,41.03,41.01,41.02,4098.0,40.3224,40.3224,40.3027,40.3125,4098.0
2025-02-18 13:05:00,41.02,41.04,41.01,41.04,3609.0,40.3125,40.3322,40.3027,40.3322,3609.0
2025-02-18 13:10:00,41.05,41.06,41.04,41.05,4093.0,40.342,40.3518,40.3322,40.342,4093.0
2025-02-18 13:15:00,41.05,41.06,41.05,41.06,8910.0,40.342,40.3518,40.342,40.3518,8910.0
2025-02-18 13:20:00,41.07,41.09,41.06,41.07,7668.0,40.3617,40.3813,40.3518,40.3617,7668.0
2025-02-18 13:25:00,41.06,41.07,41.06,41.07,2444.0,40.3518,40.3617,40.3518,40.3617,2444.0
2025-02-18 13:30:00,41.07,41.08,41.07,41.08,10902.0,40.3617,40.3715,40.3617,40.3715,10902.0
2025-02-18 13:35:00,41.08,41.09,41.07,41.09,977.0,40.3715,40.3813,40.3617,40.3813,977.0
2025-02-18 13:40:00,41.09,41.1,41.08,41.09,148950.0,40.3813,40.3911,40.3715,40.3813,148950.0
2025-02-18 13:45:00,41.09,41.09,41.08,41.08,3885.0,40.3813,40.3813,40.3715,40.3715,3885.0
2025-02-18 13:50:00,41.08,41.08,41.06,41.07,11144.0,40.3715,40.3715,40.3518,40.3617,11144.0
2025-02-18 13:55:00,41.07,41.08,41.06,41.08,7843.0,40.3617,40.3715,40.3518,40.3715,7843.0
2025-02-18 14:00:00,41.08,41.08,41.07,41.07,2355.0,40.3715,40.3715,40.3617,40.3617,2355.0
2025-02-18 14:05:00,41.08,41.16,41.08,41.15,48527.0,40.3715,40.4501,40.3715,40.4403,48527.0
2025-02-18 14:10:00,41.14,41.15,41.12,41.14,16001.0,40.4305,40.4403,40.4108,40.4305,16001.0
2025-02-18 14:15:00,41.14,41.16,41.13,41.16,37055.0,40.4305,40.4501,40.4206,40.4501,37055.0
2025-02-18 14:20:00,41.15,41.16,41.08,41.1,355849.0,40.4403,40.4501,40.3715,40.3911,355849.0
2025-02-18 14:25:00,41.1,41.11,41.1,41.11,17777.0,40.3911,40.401,40.3911,40.401,17777.0
2025-02-18 14:30:00,41.12,41.12,41.1,41.1,8425.0,40.4108,40.4108,40.3911,40.3911,8425.0
2025-02-18 14:35:00,41.09,41.12,41.09,41.12,22530.0,40.3813,40.4108,40.3813,40.4108,22530.0
2025-02-18 14:40:00,41.11,41.11,41.1,41.1,55901.0,40.401,40.401,40.3911,40.3911,55901.0
2025-02-18 14:45:00,41.09,41.1,41.07,41.08,7236.0,40.3813,40.3911,40.3617,40.3715,7236.0
2025-02-18 14:50:00,41.08,41.08,41.05,41.07,14457.0,40.3715,40.3715,40.342,40.3617,14457.0
2025-02-18 14:55:00,41.06,41.07,41.05,41.07,12785.0,40.3518,40.3617,40.342,40.3617,12785.0
2025-02-18 15:00:00,41.07,41.08,41.06,41.08,12299.0,40.3617,40.3715,40.3518,40.3715,12299.0
2025-02-18 15:05:00,41.07,41.08,41.07,41.07,5761.0,40.3617,40.3715,40.3617,40.3617,5761.0
2025-02-18 15:10:00,41.08,41.08,41.07,41.07,2948.0,40.3715,40.3715,40.3617,40.3617,2948.0
2025-02-18 15:15:00,41.07,41.08,41.07,41.08,6307.0,40.3617,40.3715,40.3617,40.3715,6307.0
2025-02-18 15:20:00,41.08,41.08,41.06,41.07,3177.0,40.3715,40.3715,40.3518,40.3617,3177.0
2025-02-18 15:25:00,41.06,41.07,41.06,41.07,5875.0,40.3518,40.3617,40.3518,40.3617,5875.0
2025-02-18 15:30:00,41.07,41.08,41.05,41.07,12680.0,40.3617,40.3715,40.342,40.3617,12680.0
2025-02-18 15:35:00,41.07,41.08,41.06,41.07,26239.0,40.3617,40.3715,40.3518,40.3617,26239.0
2025-02-18 15:40:00,41.07,41.09,41.06,41.08,27262.0,40.3617,40.3813,40.3518,40.3715,27262.0
2025-02-18 15:45:00,41.07,41.08,41.06,41.08,14765.0,40.3617,40.3715,40.3518,40.3715,14765.0
2025-02-18 15:50:00,41.07,41.08,41.05,41.05,85498.0,40.3617,40.3715,40.342,40.342,85498.0
2025-02-18 15:55:00,41.04,41.04,40.97,40.97,88102.0,40.3322,40.3322,40.2634,40.2634,88102.0
2025-02-19 09:30:00,41.06,41.08,41.05,41.06,93033.0,40.3518,40.3715,40.342,40.3518,93033.0
2025-02-19 09:35:00,41.05,41.07,41.05,41.06,12679.0,40.342,40.3617,40.342,40.3518,12679.0
2025-02-19 09:40:00,41.08,41.08,41.05,41.07,3049.0,40.3715,40.3715,40.342,40.3617,3049.0
2025-02-19 09:45:00,41.06,41.09,41.05,41.09,27038.0,40.3518,40.3813,40.342,40.3813,27038.0
2025-02-19 09:50:00,41.08,41.08,41.06,41.07,9800.0,40.3715,40.3715,40.3518,40.3617,9800.0
2025-02-19 09:55:00,41.07,41.08,41.06,41.08,12899.0,40.3617,40.3715,40.3518,40.3715,12899.0
2025-02-19 10:00:00,41.07,41.1,41.06,41.09,84359.0,40.3617,40.3911,40.3518,40.3813,84359.0
2025-02-19 10:05:00,41.1,41.1,41.06,41.09,22407.0,40.3911,40.3911,40.3518,40.3813,22407.0
2025-02-19 10:10:00,41.09,41.1,41.08,41.09,4866.0,40.3813,40.3911,40.3715,40.3813,4866.0
2025-02-19 10:15:00,41.09,41.09,41.06,41.07,21388.0,40.3813,40.3813,40.3518,40.3617,21388.0
2025-02-19 10:20:00,41.07,41.09,41.06,41.07,12410.0,40.3617,40.3813,40.3518,40.3617,12410.0
2025-02-19 10:25:00,41.07,41.07,41.06,41.06,36003.0,40.3617,40.3617,40.3518,40.3518,36003.0
2025-02-19 10:30:00,41.06,41.06,41.01,41.05,384911.0,40.3518,40.3518,40.3027,40.342,384911.0
2025-02-19 10:35:00,41.04,41.05,41.03,41.05,8600.0,40.3322,40.342,40.3224,40.342,8600.0
2025-02-19 10:40:00,41.04,41.05,41.03,41.04,12405.0,40.3322,40.342,40.3224,40.3322,12405.0
2025-02-19 10:45:00,41.03,41.04,41.03,41.03,14777.0,40.3224,40.3322,40.3224,40.3224,14777.0
2025-02-19 10:50:00,41.03,41.04,41.03,41.04,48791.0,40.3224,40.3322,40.3224,40.3322,48791.0
2025-02-19 10:55:00,41.04,41.08,41.04,41.05,20350.0,40.3322,40.3715,40.3322,40.342,20350.0
2025-02-19 11:00:00,41.05,41.06,41.02,41.02,7079.0,40.342,40.3518,40.3125,40.3125,7079.0
2025-02-19 11:05:00,41.02,41.03,41.01,41.02,7663.0,40.3125,40.3224,40.3027,40.3125,7663.0
2025-02-19 11:10:00,41.02,41.02,40.98,40.98,18463.0,40.3125,40.3125,40.2732,40.2732,18463.0
2025-02-19 11:15:00,40.99,41.0,40.98,40.99,3603.0,40.283,40.2929,40.2732,40.283,3603.0
2025-02-19 11:20:00,40.99,41.0,40.98,40.98,480.0,40.283,40.2929,40.2732,40.2732,480.0
2025-02-19 11:25:00,40.98,41.0,40.98,40.98,31654.0,40.2732,40.2929,40.2732,40.2732,31654.0
2025-02-19 11:30:00,40.99,41.0,40.98,40.98,2764.0,40.283,40.2929,40.2732,40.2732,2764.0
2025-02-19 11:35:00,40.98,41.0,40.98,41.0,8660.0,40.2732,40.2929,40.2732,40.2929,8660.0
2025-02-19 11:40:00,40.98,40.99,40.96,40.96,7670.0,40.2732,40.283,40.2536,40.2536,7670.0
2025-02-19 11:45:00,40.95,40.97,40.95,40.97,11140.0,40.2437,40.2634,40.2437,40.2634,11140.0
2025-02-19 11:50:00,40.96,40.96,40.96,40.96,3600.0,40.2536,40.2536,40.2536,40.2536,3600.0
2025-02-19 11:55:00,40.95,40.96,40.95,40.96,7759.0,40.2437,40.2536,40.2437,40.2536,7759.0
2025-02-19 12:00:00,40.96,40.96,40.94,40.94,6886.0,40.2536,40.2536,40.2339,40.2339,6886.0
2025-02-19 12:05:00,40.95,40.95,40.94,40.95,7125.0,40.2437,40.2437,40.2339,40.2437,7125.0
2025-02-19 12:10:00,40.95,40.97,40.94,40.97,4358.0,40.2437,40.2634,40.2339,40.2634,4358.0
2025-02-19 12:15:00,40.97,40.98,40.96,40.97,5896.0,40.2634,40.2732,40.2536,40.2634,5896.0
2025-02-19 12:20:00,40.97,40.98,40.97,40.98,2538.0,40.2634,40.2732,40.2634,40.2732,2538.0
2025-02-19 12:25:00,40.99,41.0,40.99,41.0,10809.0,40.283,40.2929,40.283,40.2929,10809.0
2025-02-19 12:30:00,41.0,41.01,41.0,41.0,1000.0,40.2929,40.3027,40.2929,40.2929,1000.0
2025-02-19 12:35:00,41.0,41.0,40.99,40.99,14080.0,40.2929,40.2929,40.283,40.283,14080.0
2025-02-19 12:40:00,40.99,41.0,40.98,40.98,8074.0,40.283,40.2929,40.2732,40.2732,8074.0
2025-02-19 12:45:00,40.99,40.99,40.98,40.98,3868.0,40.283,40.283,40.2732,40.2732,3868.0
2025-02-19 12:50:00,40.97,40.97,40.95,40.96,6886.0,40.2634,40.2634,40.2437,40.2536,6886.0
2025-02-19 12:55:00,40.96,40.96,40.94,40.95,5436.0,40.2536,40.2536,40.2339,40.2437,5436.0
2025-02-19 13:00:00,40.97,40.97,40.96,40.97,7806.0,40.2634,40.2634,40.2536,40.2634,7806.0
2025-02-19 13:05:00,40.97,41.0,40.97,41.0,7566.0,40.2634,40.2929,40.2634,40.2929,7566.0
2025-02-19 13:10:00,41.0,41.03,40.99,41.0,21956.0,40.2929,40.3224,40.283,40.2929,21956.0
2025-02-19 13:15:00,41.0,41.0,40.96,40.97,8630.0,40.2929,40.2929,40.2536,40.2634,8630.0
2025-02-19 13:20:00,40.96,40.97,40.96,40.97,3110.0,40.2536,40.2634,40.2536,40.2634,3110.0
2025-02-19 13:25:00,40.96,40.96,40.95,40.95,9293.0,40.2536,40.2536,40.2437,40.2437,9293.0
2025-02-19 13:30:00,40.95,40.95,40.94,40.95,1416.0,40.2437,40.2437,40.2339,40.2437,1416.0
2025-02-19 13:35:00,40.94,40.95,40.94,40.95,8901.0,40.2339,40.2437,40.2339,40.2437,8901.0
2025-02-19 13:40:00,40.94,40.94,40.93,40.94,4667.0,40.2339,40.2339,40.2241,40.2339,4667.0
2025-02-19 13:45:00,40.94,40.95,40.94,40.95,17236.0,40.2339,40.2437,40.2339,40.2437,17236.0
2025-02-19 13:50:00,40.95,40.97,40.95,40.97,10687.0,40.2437,40.2634,40.2437,40.2634,10687.0
2025-02-19 13:55:00,40.97,40.97,40.95,40.96,6121.0,40.2634,40.2634,40.2437,40.2536,6121.0
2025-02-19 14:00:00,40.97,40.97,40.94,40.96,9948.0,40.2634,40.2634,40.2339,40.2536,9948.0
2025-02-19 14:05:00,40.96,40.96,40.94,40.96,19436.0,40.2536,40.2536,40.2339,40.2536,19436.0
2025-02-19 14:10:00,40.95,40.95,40.89,40.89,24701.0,40.2437,40.2437,40.1848,40.1848,24701.0
2025-02-19 14:15:00,40.89,40.89,40.87,40.89,50331.0,40.1848,40.1848,40.1651,40.1848,50331.0
2025-02-19 14:20:00,40.88,40.88,40.86,40.87,15494.0,40.1749,40.1749,40.1553,40.1651,15494.0
2025-02-19 14:25:00,40.87,40.89,40.87,40.88,13396.0,40.1651,40.1848,40.1651,40.1749,13396.0
2025-02-19 14:30:00,40.88,40.89,40.87,40.88,1822.0,40.1749,40.1848,40.1651,40.1749,1822.0
2025-02-19 14:35:00,40.88,40.88,40.87,40.88,6157.0,40.1749,40.1749,40.1651,40.1749,6157.0
2025-02-19 14:40:00,40.87,40.88,40.86,40.88,14538.0,40.1651,40.1749,40.1553,40.1749,14538.0
2025-02-19 14:45:00,40.88,40.89,40.87,40.87,4714.0,40.1749,40.1848,40.1651,40.1651,4714.0
2025-02-19 14:50:00,40.87,40.87,40.85,40.86,20020.0,40.1651,40.1651,40.1455,40.1553,20020.0
2025-02-19 14:55:00,40.86,40.87,40.85,40.86,7145.0,40.1553,40.1651,40.1455,40.1553,7145.0
2025-02-19 15:00:00,40.86,40.88,40.86,40.87,4131.0,40.1553,40.1749,40.1553,40.1651,4131.0
2025-02-19 15:05:00,40.88,40.89,40.87,40.89,5590.0,40.1749,40.1848,40.1651,40.1848,5590.0
2025-02-19 15:10:00,40.9,40.9,40.89,40.89,2891.0,40.1946,40.1946,40.1848,40.1848,2891.0
2025-02-19 15:15:00,40.89,40.89,40.87,40.89,2872.0,40.1848,40.1848,40.1651,40.1848,2872.0
2025-02-19 15:20:00,40.89,40.89,40.88,40.89,5704.0,40.1848,40.1848,40.1749,40.1848,5704.0
2025-02-19 15:25:00,40.89,40.95,40.88,40.93,18146.0,40.1848,40.2437,40.1749,40.2241,18146.0
2025-02-19 15:30:00,40.92,40.92,40.88,40.9,10985.0,40.2142,40.2142,40.1749,40.1946,10985.0
2025-02-19 15:35:00,40.9,40.92,40.89,40.91,8985.0,40.1946,40.2142,40.1848,40.2044,8985.0
2025-02-19 15:40:00,40.9,40.92,40.89,40.91,8856.0,40.1946,40.2142,40.1848,40.2044,8856.0
2025-02-19 15:45:00,40.91,40.91,40.9,40.91,11050.0,40.2044,40.2044,40.1946,40.2044,11050.0
2025-02-19 15:50:00,40.91,40.91,40.88,40.9,165166.0,40.2044,40.2044,40.1749,40.1946,165166.0
2025-02-19 15:55:00,40.9,40.9,40.86,40.87,45865.0,40.1946,40.1946,40.1553,40.1651,45865.0
2025-02-20 09:30:00,40.97,41.0,40.96,41.0,30224.0,40.2634,40.2929,40.2536,40.2929,30224.0
2025-02-20 09:35:00,40.99,41.0,40.98,40.98,7478.0,40.283,40.2929,40.2732,40.2732,7478.0
2025-02-20 09:40:00,40.98,41.03,40.98,41.02,47621.0,40.2732,40.3224,40.2732,40.3125,47621.0
2025-02-20 09:45:00,41.04,41.06,41.03,41.05,44295.0,40.3322,40.3518,40.3224,40.342,44295.0
2025-02-20 09:50:00,41.05,41.13,41.05,41.11,90107.0,40.342,40.4206,40.342,40.401,90107.0
2025-02-20 09:55:00,41.11,41.19,41.11,41.18,76075.0,40.401,40.4796,40.401,40.4698,76075.0
2025-02-20 10:00:00,41.18,41.27,41.18,41.19,56670.0,40.4698,40.5582,40.4698,40.4796,56670.0
2025-02-20 10:05:00,41.18,41.23,41.16,41.22,56112.0,40.4698,40.5189,40.4501,40.5091,56112.0
2025-02-20 10:10:00,41.22,41.23,41.16,41.17,47306.0,40.5091,40.5189,40.4501,40.4599,47306.0
2025-02-20 10:15:00,41.17,41.17,41.13,41.14,16339.0,40.4599,40.4599,40.4206,40.4305,16339.0
2025-02-20 10:20:00,41.14,41.16,41.12,41.15,26800.0,40.4305,40.4501,40.4108,40.4403,26800.0
2025-02-20 10:25:00,41.15,41.15,41.13,41.13,3936.0,40.4403,40.4403,40.4206,40.4206,3936.0
2025-02-20 10:30:00,41.14,41.14,41.11,41.13,6210.0,40.4305,40.4305,40.401,40.4206,6210.0
2025-02-20 10:35:00,41.14,41.18,41.13,41.16,45965.0,40.4305,40.4698,40.4206,40.4501,45965.0
2025-02-20 10:40:00,41.16,41.18,41.16,41.18,23607.0,40.4501,40.4698,40.4501,40.4698,23607.0
2025-02-20 10:45:00,41.19,41.22,41.16,41.22,19490.0,40.4796,40.5091,40.4501,40.5091,19490.0
2025-02-20 10:50:00,41.22,41.25,41.21,41.24,20428.0,40.5091,40.5386,40.4992,40.5287,20428.0
2025-02-20 10:55:00,41.24,41.27,41.22,41.26,70219.0,40.5287,40.5582,40.5091,40.5484,70219.0
2025-02-20 11:00:00,41.25,41.26,41.22,41.25,103158.0,40.5386,40.5484,40.5091,40.5386,103158.0
2025-02-20 11:05:00,41.24,41.24,41.19,41.2,54208.0,40.5287,40.5287,40.4796,40.4894,54208.0
2025-02-20 11:10:00,41.19,41.2,41.18,41.2,56596.0,40.4796,40.4894,40.4698,40.4894,56596.0
2025-02-20 11:15:00,41.2,41.24,41.2,41.23,25058.0,40.4894,40.5287,40.4894,40.5189,25058.0
2025-02-20 11:20:00,41.23,41.23,41.2,41.21,32345.0,40.5189,40.5189,40.4894,40.4992,32345.0
2025-02-20 11:25:00,41.21,41.22,41.18,41.19,12907.0,40.4992,40.5091,40.4698,40.4796,12907.0
2025-02-20 11:30:00,41.19,41.23,41.18,41.22,4037.0,40.4796,40.5189,40.4698,40.5091,4037.0
2025-02-20 11:35:00,41.22,41.26,41.21,41.26,12589.0,40.5091,40.5484,40.4992,40.5484,12589.0
2025-02-20 11:40:00,41.24,41.24,41.2,41.21,7700.0,40.5287,40.5287,40.4894,40.4992,7700.0
2025-02-20 11:45:00,41.21,41.25,41.21,41.24,5879.0,40.4992,40.5386,40.4992,40.5287,5879.0
2025-02-20 11:50:00,41.24,41.24,41.22,41.23,5592.0,40.5287,40.5287,40.5091,40.5189,5592.0
2025-02-20 11:55:00,41.23,41.24,41.23,41.24,508.0,40.5189,40.5287,40.5189,40.5287,508.0
2025-02-20 12:00:00,41.25,41.25,41.21,41.21,3766.0,40.5386,40.5386,40.4992,40.4992,3766.0
2025-02-20 12:05:00,41.2,41.2,41.18,41.18,18902.0,40.4894,40.4894,40.4698,40.4698,18902.0
2025-02-20 12:10:00,41.18,41.19,41.16,41.16,25756.0,40.4698,40.4796,40.4501,40.4501,25756.0
2025-02-20 12:15:00,41.17,41.18,41.15,41.16,1614.0,40.4599,40.4698,40.4403,40.4501,1614.0
2025-02-20 12:20:00,41.16,41.17,41.15,41.16,15713.0,40.4501,40.4599,40.4403,40.4501,15713.0
2025-02-20 12:25:00,41.16,41.16,41.14,41.16,15720.0,40.4501,40.4501,40.4305,40.4501,15720.0
2025-02-20 12:30:00,41.16,41.16,41.14,41.15,2725.0,40.4501,40.4501,40.4305,40.4403,2725.0
2025-02-20 12:35:00,41.15,41.17,41.14,41.17,4743.0,40.4403,40.4599,40.4305,40.4599,4743.0
2025-02-20 12:40:00,41.16,41.17,41.13,41.14,3776.0,40.4501,40.4599,40.4206,40.4305,3776.0
2025-02-20 12:45:00,41.15,41.17,41.14,41.17,12525.0,40.4403,40.4599,40.4305,40.4599,12525.0
2025-02-20 12:50:00,41.17,41.18,41.17,41.18,16727.0,40.4599,40.4698,40.4599,40.4698,16727.0
2025-02-20 12:55:00,41.18,41.21,41.18,41.21,18409.0,40.4698,40.4992,40.4698,40.4992,18409.0
2025-02-20 13:00:00,41.22,41.22,41.2,41.22,11952.0,40.5091,40.5091,40.4894,40.5091,11952.0
2025-02-20 13:05:00,41.21,41.22,41.19,41.21,8237.0,40.4992,40.5091,40.4796,40.4992,8237.0
2025-02-20 13:10:00,41.2,41.2,41.18,41.18,12058.0,40.4894,40.4894,40.4698,40.4698,12058.0
2025-02-20 13:15:00,41.18,41.21,41.18,41.21,11318.0,40.4698,40.4992,40.4698,40.4992,11318.0
2025-02-20 13:20:00,41.21,41.23,41.2,41.23,37960.0,40.4992,40.5189,40.4894,40.5189,37960.0
2025-02-20 13:25:00,41.23,41.23,41.2,41.22,5128.0,40.5189,40.5189,40.4894,40.5091,5128.0
2025-02-20 13:30:00,41.22,41.22,41.18,41.19,7785.0,40.5091,40.5091,40.4698,40.4796,7785.0
2025-02-20 13:35:00,41.19,41.2,41.18,41.19,20594.0,40.4796,40.4894,40.4698,40.4796,20594.0
2025-02-20 13:40:00,41.18,41.19,41.17,41.17,23595.0,40.4698,40.4796,40.4599,40.4599,23595.0
2025-02-20 13:45:00,41.16,41.19,41.16,41.18,4778.0,40.4501,40.4796,40.4501,40.4698,4778.0
2025-02-20 13:50:00,41.18,41.2,41.18,41.19,24751.0,40.4698,40.4894,40.4698,40.4796,24751.0
2025-02-20 13:55:00,41.19,41.19,41.16,41.16,6179.0,40.4796,40.4796,40.4501,40.4501,6179.0
2025-02-20 14:00:00,41.17,41.17,41.16,41.16,10398.0,40.4599,40.4599,40.4501,40.4501,10398.0
2025-02-20 14:05:00,41.16,41.16,41.15,41.15,2987.0,40.4501,40.4501,40.4403,40.4403,2987.0
2025-02-20 14:10:00,41.15,41.15,41.11,41.12,8497.0,40.4403,40.4403,40.401,40.4108,8497.0
2025-02-20 14:15:00,41.12,41.13,41.12,41.12,6522.0,40.4108,40.4206,40.4108,40.4108,6522.0
2025-02-20 14:20:00,41.12,41.12,41.11,41.12,300.0,40.4108,40.4108,40.401,40.4108,300.0
2025-02-20 14:25:00,41.12,41.14,41.12,41.13,4408.0,40.4108,40.4305,40.4108,40.4206,4408.0
2025-02-20 14:30:00,41.13,41.16,41.12,41.15,15126.0,40.4206,40.4501,40.4108,40.4403,15126.0
2025-02-20 14:35:00,41.15,41.16,41.14,41.15,4549.0,40.4403,40.4501,40.4305,40.4403,4549.0
2025-02-20 14:40:00,41.16,41.16,41.13,41.14,1756.0,40.4501,40.4501,40.4206,40.4305,1756.0
2025-02-20 14:45:00,41.14,41.14,41.08,41.09,23954.0,40.4305,40.4305,40.3715,40.3813,23954.0
2025-02-20 14:50:00,41.08,41.1,41.06,41.09,19121.0,40.3715,40.3911,40.3518,40.3813,19121.0
2025-02-20 14:55:00,41.08,41.09,41.07,41.09,5805.0,40.3715,40.3813,40.3617,40.3813,5805.0
2025-02-20 15:00:00,41.09,41.09,41.08,41.08,2100.0,40.3813,40.3813,40.3715,40.3715,2100.0
2025-02-20 15:05:00,41.09,41.1,41.08,41.09,68477.0,40.3813,40.3911,40.3715,40.3813,68477.0
2025-02-20 15:10:00,41.09,41.11,41.09,41.09,6919.0,40.3813,40.401,40.3813,40.3813,6919.0
2025-02-20 15:15:00,41.1,41.12,41.08,41.09,15405.0,40.3911,40.4108,40.3715,40.3813,15405.0
2025-02-20 15:20:00,41.08,41.08,41.07,41.08,6423.0,40.3715,40.3715,40.3617,40.3715,6423.0
2025-02-20 15:25:00,41.09,41.09,41.08,41.09,4516.0,40.3813,40.3813,40.3715,40.3813,4516.0
2025-02-20 15:30:00,41.09,41.09,41.08,41.08,2900.0,40.3813,40.3813,40.3715,40.3715,2900.0
2025-02-20 15:35:00,41.08,41.11,41.08,41.11,30606.0,40.3715,40.401,40.3715,40.401,30606.0
2025-02-20 15:40:00,41.1,41.11,41.07,41.08,28299.0,40.3911,40.401,40.3617,40.3715,28299.0
2025-02-20 15:45:00,41.09,41.09,41.05,41.05,16669.0,40.3813,40.3813,40.342,40.342,16669.0
2025-02-20 15:50:00,41.05,41.07,41.03,41.07,166065.0,40.342,40.3617,40.3224,40.3617,166065.0
2025-02-20 15:55:00,41.06,41.07,41.04,41.05,59566.0,40.3518,40.3617,40.3322,40.342,59566.0
2025-02-21 09:30:00,41.09,41.14,41.09,41.13,94933.0,40.3813,40.4305,40.3813,40.4206,94933.0
2025-02-21 09:35:00,41.12,41.18,41.11,41.16,36510.0,40.4108,40.4698,40.401,40.4501,36510.0
2025-02-21 09:40:00,41.16,41.17,41.15,41.15,20212.0,40.4501,40.4599,40.4403,40.4403,20212.0
2025-02-21 09:45:00,41.16,41.19,41.13,41.19,52991.0,40.4501,40.4796,40.4206,40.4796,52991.0
2025-02-21 09:50:00,41.19,41.22,41.18,41.2,13934.0,40.4796,40.5091,40.4698,40.4894,13934.0
2025-02-21 09:55:00,41.2,41.22,41.19,41.21,4575.0,40.4894,40.5091,40.4796,40.4992,4575.0
2025-02-21 10:00:00,41.21,41.27,41.2,41.22,116081.0,40.4992,40.5582,40.4894,40.5091,116081.0
2025-02-21 10:05:00,41.23,41.26,41.2,41.21,14926.0,40.5189,40.5484,40.4894,40.4992,14926.0
2025-02-21 10:10:00,41.22,41.25,41.19,41.24,42974.0,40.5091,40.5386,40.4796,40.5287,42974.0
2025-02-21 10:15:00,41.25,41.25,41.22,41.24,6201.0,40.5386,40.5386,40.5091,40.5287,6201.0
2025-02-21 10:20:00,41.25,41.29,41.24,41.29,134638.0,40.5386,40.5779,40.5287,40.5779,134638.0
2025-02-21 10:25:00,41.29,41.34,41.27,41.32,31196.0,40.5779,40.627,40.5582,40.6073,31196.0
2025-02-21 10:30:00,41.33,41.35,41.31,41.34,12607.0,40.6172,40.6368,40.5975,40.627,12607.0
2025-02-21 10:35:00,41.34,41.34,41.3,41.31,48872.0,40.627,40.627,40.5877,40.5975,48872.0
2025-02-21 10:40:00,41.31,41.39,41.31,41.38,92276.0,40.5975,40.6761,40.5975,40.6663,92276.0
2025-02-21 10:45:00,41.38,41.38,41.32,41.34,323133.0,40.6663,40.6663,40.6073,40.627,323133.0
2025-02-21 10:50:00,41.34,41.36,41.34,41.36,22250.0,40.627,40.6467,40.627,40.6467,22250.0
2025-02-21 10:55:00,41.37,41.37,41.32,41.33,17396.0,40.6565,40.6565,40.6073,40.6172,17396.0
2025-02-21 11:00:00,41.32,41.35,41.29,41.33,16553.0,40.6073,40.6368,40.5779,40.6172,16553.0
2025-02-21 11:05:00,41.33,41.34,41.32,41.34,49481.0,40.6172,40.627,40.6073,40.627,49481.0
2025-02-21 11:10:00,41.34,41.36,41.3,41.3,10784.0,40.627,40.6467,40.5877,40.5877,10784.0
2025-02-21 11:15:00,41.3,41.33,41.28,41.29,27140.0,40.5877,40.6172,40.568,40.5779,27140.0
2025-02-21 11:20:00,41.29,41.29,41.27,41.28,80989.0,40.5779,40.5779,40.5582,40.568,80989.0
2025-02-21 11:25:00,41.29,41.33,41.28,41.31,66083.0,40.5779,40.6172,40.568,40.5975,66083.0
2025-02-21 11:30:00,41.32,41.32,41.29,41.29,8900.0,40.6073,40.6073,40.5779,40.5779,8900.0
2025-02-21 11:35:00,41.29,41.31,41.27,41.28,8400.0,40.5779,40.5975,40.5582,40.568,8400.0
2025-02-21 11:40:00,41.29,41.31,41.28,41.3,6976.0,40.5779,40.5975,40.568,40.5877,6976.0
2025-02-21 11:45:00,41.33,41.34,41.31,41.33,18040.0,40.6172,40.627,40.5975,40.6172,18040.0
2025-02-21 11:50:00,41.33,41.35,41.32,41.34,14957.0,40.6172,40.6368,40.6073,40.627,14957.0
2025-02-21 11:55:00,41.34,41.34,41.3,41.32,6542.0,40.627,40.627,40.5877,40.6073,6542.0
2025-02-21 12:00:00,41.32,41.32,41.3,41.3,3009.0,40.6073,40.6073,40.5877,40.5877,3009.0
2025-02-21 12:05:00,41.31,41.34,41.31,41.34,10040.0,40.5975,40.627,40.5975,40.627,10040.0
2025-02-21 12:10:00,41.34,41.35,41.34,41.35,4473.0,40.627,40.6368,40.627,40.6368,4473.0
2025-02-21 12:15:00,41.35,41.4,41.35,41.39,9974.0,40.6368,40.686,40.6368,40.6761,9974.0
2025-02-21 12:20:00,41.4,41.43,41.39,41.41,84698.0,40.686,40.7155,40.6761,40.6958,84698.0
2025-02-21 12:25:00,41.41,41.41,41.38,41.4,26515.0,40.6958,40.6958,40.6663,40.686,26515.0
2025-02-21 12:30:00,41.39,41.42,41.39,41.42,15736.0,40.6761,40.7056,40.6761,40.7056,15736.0
2025-02-21 12:35:00,41.42,41.47,41.41,41.46,61181.0,40.7056,40.7548,40.6958,40.7449,61181.0
2025-02-21 12:40:00,41.46,41.47,41.43,41.44,19074.0,40.7449,40.7548,40.7155,40.7253,19074.0
2025-02-21 12:45:00,41.45,41.46,41.45,41.46,20375.0,40.7351,40.7449,40.7351,40.7449,20375.0
2025-02-21 12:50:00,41.46,41.49,41.46,41.48,12319.0,40.7449,40.7744,40.7449,40.7646,12319.0
2025-02-21 12:55:00,41.48,41.53,41.48,41.52,29842.0,40.7646,40.8137,40.7646,40.8039,29842.0
2025-02-21 13:00:00,41.52,41.57,41.52,41.56,33303.0,40.8039,40.853,40.8039,40.8432,33303.0
2025-02-21 13:05:00,41.56,41.59,41.55,41.59,16615.0,40.8432,40.8727,40.8334,40.8727,16615.0
2025-02-21 13:10:00,41.59,41.63,41.58,41.59,60088.0,40.8727,40.912,40.8629,40.8727,60088.0
2025-02-21 13:15:00,41.58,41.59,41.54,41.59,61747.0,40.8629,40.8727,40.8236,40.8727,61747.0
2025-02-21 13:20:00,41.59,41.61,41.58,41.6,24622.0,40.8727,40.8923,40.8629,40.8825,24622.0
2025-02-21 13:25:00,41.6,41.64,41.57,41.63,27846.0,40.8825,40.9218,40.853,40.912,27846.0
2025-02-21 13:30:00,41.63,41.67,41.63,41.64,54119.0,40.912,40.9513,40.912,40.9218,54119.0
2025-02-21 13:35:00,41.64,41.64,41.56,41.62,48342.0,40.9218,40.9218,40.8432,40.9022,48342.0
2025-02-21 13:40:00,41.61,41.65,41.6,41.65,43297.0,40.8923,40.9317,40.8825,40.9317,43297.0
2025-02-21 13:45:00,41.66,41.66,41.64,41.65,16871.0,40.9415,40.9415,40.9218,40.9317,16871.0
2025-02-21 13:50:00,41.64,41.65,41.63,41.64,22592.0,40.9218,40.9317,40.912,40.9218,22592.0
2025-02-21 13:55:00,41.63,41.67,41.62,41.66,6880.0,40.912,40.9513,40.9022,40.9415,6880.0
2025-02-21 14:00:00,41.67,41.69,41.66,41.69,70219.0,40.9513,40.971,40.9415,40.971,70219.0
2025-02-21 14:05:00,41.69,41.69,41.66,41.66,18746.0,40.971,40.971,40.9415,40.9415,18746.0
2025-02-21 14:10:00,41.66,41.68,41.62,41.63,40783.0,40.9415,40.9611,40.9022,40.912,40783.0
2025-02-21 14:15:00,41.64,41.68,41.64,41.68,45277.0,40.9218,40.9611,40.9218,40.9611,45277.0
2025-02-21 14:20:00,41.69,41.75,41.69,41.75,36329.0,40.971,41.0299,40.971,41.0299,36329.0
2025-02-21 14:25:00,41.74,41.8,41.74,41.79,227493.0,41.0201,41.0791,41.0201,41.0692,227493.0
2025-02-21 14:30:00,41.79,41.79,41.73,41.76,148176.0,41.0692,41.0692,41.0103,41.0398,148176.0
2025-02-21 14:35:00,41.77,41.8,41.76,41.79,112034.0,41.0496,41.0791,41.0398,41.0692,112034.0
2025-02-21 14:40:00,41.79,41.81,41.77,41.77,57608.0,41.0692,41.0889,41.0496,41.0496,57608.0
2025-02-21 14:45:00,41.77,41.8,41.76,41.78,12503.0,41.0496,41.0791,41.0398,41.0594,12503.0
2025-02-21 14:50:00,41.78,41.78,41.73,41.77,117618.0,41.0594,41.0594,41.0103,41.0496,117618.0
2025-02-21 14:55:00,41.77,41.78,41.73,41.77,20937.0,41.0496,41.0594,41.0103,41.0496,20937.0
2025-02-21 15:00:00,41.78,41.8,41.75,41.77,35426.0,41.0594,41.0791,41.0299,41.0496,35426.0
2025-02-21 15:05:00,41.77,41.79,41.76,41.78,169080.0,41.0496,41.0692,41.0398,41.0594,169080.0
2025-02-21 15:10:00,41.78,41.8,41.74,41.77,94130.0,41.0594,41.0791,41.0201,41.0496,94130.0
2025-02-21 15:15:00,41.76,41.79,41.75,41.77,63918.0,41.0398,41.0692,41.0299,41.0496,63918.0
2025-02-21 15:20:00,41.77,41.77,41.74,41.75,66307.0,41.0496,41.0496,41.0201,41.0299,66307.0
2025-02-21 15:25:00,41.74,41.76,41.73,41.74,16966.0,41.0201,41.0398,41.0103,41.0201,16966.0
2025-02-21 15:30:00,41.74,41.75,41.71,41.73,29244.0,41.0201,41.0299,40.9906,41.0103,29244.0
2025-02-21 15:35:00,41.73,41.76,41.73,41.74,12196.0,41.0103,41.0398,41.0103,41.0201,12196.0
2025-02-21 15:40:00,41.73,41.77,41.73,41.77,35254.0,41.0103,41.0496,41.0103,41.0496,35254.0
2025-02-21 15:45:00,41.78,41.8,41.75,41.77,39496.0,41.0594,41.0791,41.0299,41.0496,39496.0
2025-02-21 15:50:00,41.76,41.78,41.74,41.76,238223.0,41.0398,41.0594,41.0201,41.0398,238223.0
2025-02-21 15:55:00,41.76,41.81,41.74,41.77,625670.0,41.0398,41.0889,41.0201,41.0496,625670.0
2025-02-24 09:30:00,41.65,41.66,41.57,41.64,203341.0,40.9317,40.9415,40.853,40.9218,203341.0
2025-02-24 09:35:00,41.65,41.71,41.64,41.7,149735.0,40.9317,40.9906,40.9218,40.9808,149735.0
2025-02-24 09:40:00,41.71,41.74,41.68,41.72,80877.0,40.9906,41.0201,40.9611,41.0005,80877.0
2025-02-24 09:45:00,41.71,41.76,41.69,41.76,228012.0,40.9906,41.0398,40.971,41.0398,228012.0
2025-02-24 09:50:00,41.75,41.83,41.74,41.82,224927.0,41.0299,41.1086,41.0201,41.0987,224927.0
2025-02-24 09:55:00,41.82,41.88,41.82,41.88,109269.0,41.0987,41.1577,41.0987,41.1577,109269.0
2025-02-24 10:00:00,41.88,41.99,41.84,41.97,150153.0,41.1577,41.2658,41.1184,41.2461,150153.0
2025-02-24 10:05:00,41.97,42.03,41.91,41.93,352871.0,41.2461,41.3051,41.1872,41.2068,352871.0
2025-02-24 10:10:00,41.94,41.94,41.85,41.86,251300.0,41.2167,41.2167,41.1282,41.138,251300.0
2025-02-24 10:15:00,41.86,41.91,41.83,41.9,44308.0,41.138,41.1872,41.1086,41.1773,44308.0
2025-02-24 10:20:00,41.9,41.9,41.85,41.86,63559.0,41.1773,41.1773,41.1282,41.138,63559.0
2025-02-24 10:25:00,41.85,41.93,41.85,41.93,30140.0,41.1282,41.2068,41.1282,41.2068,30140.0
2025-02-24 10:30:00,41.93,41.95,41.9,41.93,32243.0,41.2068,41.2265,41.1773,41.2068,32243.0
2025-02-24 10:35:00,41.93,41.96,41.91,41.93,33024.0,41.2068,41.2363,41.1872,41.2068,33024.0
2025-02-24 10:40:00,41.93,41.95,41.91,41.95,47021.0,41.2068,41.2265,41.1872,41.2265,47021.0
2025-02-24 10:45:00,41.94,41.97,41.92,41.93,97823.0,41.2167,41.2461,41.197,41.2068,97823.0
2025-02-24 10:50:00,41.92,41.98,41.91,41.97,370950.0,41.197,41.256,41.1872,41.2461,370950.0
2025-02-24 10:55:00,41.98,42.01,41.94,41.95,48366.0,41.256,41.2854,41.2167,41.2265,48366.0
2025-02-24 11:00:00,41.95,41.96,41.92,41.93,65706.0,41.2265,41.2363,41.197,41.2068,65706.0
2025-02-24 11:05:00,41.92,41.93,41.88,41.91,17694.0,41.197,41.2068,41.1577,41.1872,17694.0
2025-02-24 11:10:00,41.92,41.93,41.89,41.9,12681.0,41.197,41.2068,41.1675,41.1773,12681.0
2025-02-24 11:15:00,41.9,41.9,41.86,41.87,35220.0,41.1773,41.1773,41.138,41.1479,35220.0
2025-02-24 11:20:00,41.86,41.87,41.83,41.84,16061.0,41.138,41.1479,41.1086,41.1184,16061.0
2025-02-24 11:25:00,41.84,41.84,41.76,41.78,81541.0,41.1184,41.1184,41.0398,41.0594,81541.0
2025-02-24 11:30:00,41.77,41.78,41.74,41.77,21373.0,41.0496,41.0594,41.0201,41.0496,21373.0
2025-02-24 11:35:00,41.77,41.83,41.75,41.82,49114.0,41.0496,41.1086,41.0299,41.0987,49114.0
2025-02-24 11:40:00,41.82,41.82,41.74,41.77,34400.0,41.0987,41.0987,41.0201,41.0496,34400.0
2025-02-24 11:45:00,41.77,41.77,41.73,41.75,8925.0,41.0496,41.0496,41.0103,41.0299,8925.0
2025-02-24 11:50:00,41.76,41.78,41.74,41.76,9566.0,41.0398,41.0594,41.0201,41.0398,9566.0
2025-02-24 11:55:00,41.76,41.8,41.75,41.79,11849.0,41.0398,41.0791,41.0299,41.0692,11849.0
2025-02-24 12:00:00,41.79,41.8,41.75,41.76,5915.0,41.0692,41.0791,41.0299,41.0398,5915.0
2025-02-24 12:05:00,41.75,41.79,41.74,41.76,4520.0,41.0299,41.0692,41.0201,41.0398,4520.0
2025-02-24 12:10:00,41.74,41.77,41.73,41.76,2200.0,41.0201,41.0496,41.0103,41.0398,2200.0
2025-02-24 12:15:00,41.75,41.76,41.69,41.7,47783.0,41.0299,41.0398,40.971,40.9808,47783.0
2025-02-24 12:20:00,41.69,41.7,41.67,41.7,23739.0,40.971,40.9808,40.9513,40.9808,23739.0
2025-02-24 12:25:00,41.7,41.72,41.68,41.71,4500.0,40.9808,41.0005,40.9611,40.9906,4500.0
2025-02-24 12:30:00,41.72,41.74,41.71,41.73,7450.0,41.0005,41.0201,40.9906,41.0103,7450.0
2025-02-24 12:35:00,41.73,41.73,41.7,41.7,1575.0,41.0103,41.0103,40.9808,40.9808,1575.0
2025-02-24 12:40:00,41.69,41.7,41.67,41.68,244848.0,40.971,40.9808,40.9513,40.9611,244848.0
2025-02-24 12:45:00,41.67,41.69,41.66,41.69,136248.0,40.9513,40.971,40.9415,40.971,136248.0
2025-02-24 12:50:00,41.69,41.72,41.69,41.72,11832.0,40.971,41.0005,40.971,41.0005,11832.0
2025-02-24 12:55:00,41.72,41.75,41.69,41.75,11197.0,41.0005,41.0299,40.971,41.0299,11197.0
2025-02-24 13:00:00,41.75,41.75,41.73,41.74,12013.0,41.0299,41.0299,41.0103,41.0201,12013.0
2025-02-24 13:05:00,41.74,41.74,41.71,41.72,19860.0,41.0201,41.0201,40.9906,41.0005,19860.0
2025-02-24 13:10:00,41.72,41.73,41.7,41.73,42499.0,41.0005,41.0103,40.9808,41.0103,42499.0
2025-02-24 13:15:00,41.72,41.72,41.66,41.68,157322.0,41.0005,41.0005,40.9415,40.9611,157322.0
2025-02-24 13:20:00,41.68,41.71,41.68,41.71,13484.0,40.9611,40.9906,40.9611,40.9906,13484.0
2025-02-24 13:25:00,41.69,41.69,41.67,41.69,19071.0,40.971,40.971,40.9513,40.971,19071.0
2025-02-24 13:30:00,41.69,41.71,41.68,41.69,16300.0,40.971,40.9906,40.9611,40.971,16300.0
2025-02-24 13:35:00,41.7,41.71,41.68,41.7,15635.0,40.9808,40.9906,40.9611,40.9808,15635.0
2025-02-24 13:40:00,41.69,41.7,41.68,41.7,1850.0,40.971,40.9808,40.9611,40.9808,1850.0
2025-02-24 13:45:00,41.69,41.72,41.67,41.71,30503.0,40.971,41.0005,40.9513,40.9906,30503.0
2025-02-24 13:50:00,41.72,41.74,41.7,41.71,40032.0,41.0005,41.0201,40.9808,40.9906,40032.0
2025-02-24 13:55:00,41.71,41.77,41.71,41.73,97222.0,40.9906,41.0496,40.9906,41.0103,97222.0
2025-02-24 14:00:00,41.74,41.74,41.69,41.69,6198.0,41.0201,41.0201,40.971,40.971,6198.0
2025-02-24 14:05:00,41.7,41.74,41.69,41.73,7274.0,40.9808,41.0201,40.971,41.0103,7274.0
2025-02-24 14:10:00,41.73,41.75,41.72,41.73,5149.0,41.0103,41.0299,41.0005,41.0103,5149.0
2025-02-24 14:15:00,41.74,41.78,41.74,41.77,17009.0,41.0201,41.0594,41.0201,41.0496,17009.0
2025-02-24 14:20:00,41.77,41.8,41.76,41.77,180874.0,41.0496,41.0791,41.0398,41.0496,180874.0
2025-02-24 14:25:00,41.77,41.79,41.76,41.78,9149.0,41.0496,41.0692,41.0398,41.0594,9149.0
2025-02-24 14:30:00,41.78,41.78,41.74,41.75,5878.0,41.0594,41.0594,41.0201,41.0299,5878.0
2025-02-24 14:35:00,41.75,41.77,41.75,41.77,1510.0,41.0299,41.0496,41.0299,41.0496,1510.0
2025-02-24 14:40:00,41.77,41.8,41.77,41.79,33255.0,41.0496,41.0791,41.0496,41.0692,33255.0
2025-02-24 14:45:00,41.79,41.8,41.79,41.79,7743.0,41.0692,41.0791,41.0692,41.0692,7743.0
2025-02-24 14:50:00,41.79,41.8,41.78,41.8,8764.0,41.0692,41.0791,41.0594,41.0791,8764.0
2025-02-24 14:55:00,41.81,41.83,41.81,41.81,8982.0,41.0889,41.1086,41.0889,41.0889,8982.0
2025-02-24 15:00:00,41.8,41.85,41.8,41.83,246387.0,41.0791,41.1282,41.0791,41.1086,246387.0
2025-02-24 15:05:00,41.82,41.83,41.8,41.8,12255.0,41.0987,41.1086,41.0791,41.0791,12255.0
2025-02-24 15:10:00,41.81,41.82,41.8,41.82,7531.0,41.0889,41.0987,41.0791,41.0987,7531.0
2025-02-24 15:15:00,41.81,41.83,41.78,41.8,99628.0,41.0889,41.1086,41.0594,41.0791,99628.0
2025-02-24 15:20:00,41.8,41.83,41.79,41.82,175299.0,41.0791,41.1086,41.0692,41.0987,175299.0
2025-02-24 15:25:00,41.84,41.84,41.82,41.84,137803.0,41.1184,41.1184,41.0987,41.1184,137803.0
2025-02-24 15:30:00,41.84,41.85,41.81,41.82,76244.0,41.1184,41.1282,41.0889,41.0987,76244.0
2025-02-24 15:35:00,41.82,41.84,41.81,41.84,9527.0,41.0987,41.1184,41.0889,41.1184,9527.0
2025-02-24 15:40:00,41.84,41.88,41.84,41.87,25987.0,41.1184,41.1577,41.1184,41.1479,25987.0
2025-02-24 15:45:00,41.87,41.88,41.84,41.85,44663.0,41.1479,41.1577,41.1184,41.1282,44663.0
2025-02-24 15:50:00,41.84,41.97,41.84,41.96,256642.0,41.1184,41.2461,41.1184,41.2363,256642.0
2025-02-24 15:55:00,41.97,42.02,41.95,41.98,292141.0,41.2461,41.2953,41.2265,41.256,292141.0
2025-02-25 09:30:00,42.0,42.05,41.95,41.97,58290.0,41.2756,41.3248,41.2265,41.2461,58290.0
2025-02-25 09:35:00,41.96,42.02,41.94,41.96,61727.0,41.2363,41.2953,41.2167,41.2363,61727.0
2025-02-25 09:40:00,41.96,42.04,41.96,42.04,40230.0,41.2363,41.3149,41.2363,41.3149,40230.0
2025-02-25 09:45:00,42.04,42.09,42.02,42.08,39194.0,41.3149,41.3641,41.2953,41.3542,39194.0
2025-02-25 09:50:00,42.08,42.2,42.07,42.18,77522.0,41.3542,41.4722,41.3444,41.4525,77522.0
2025-02-25 09:55:00,42.18,42.18,42.08,42.13,65107.0,41.4525,41.4525,41.3542,41.4034,65107.0
2025-02-25 10:00:00,42.15,42.25,42.14,42.24,101742.0,41.423,41.5213,41.4132,41.5115,101742.0
2025-02-25 10:05:00,42.23,42.27,42.21,42.23,147497.0,41.5017,41.541,41.482,41.5017,147497.0
2025-02-25 10:10:00,42.23,42.32,42.2,42.31,54839.0,41.5017,41.5901,41.4722,41.5803,54839.0
2025-02-25 10:15:00,42.31,42.38,42.27,42.38,81957.0,41.5803,41.6491,41.541,41.6491,81957.0
2025-02-25 10:20:00,42.38,42.43,42.34,42.4,230979.0,41.6491,41.6982,41.6098,41.6687,230979.0
2025-02-25 10:25:00,42.43,42.45,42.37,42.44,83244.0,41.6982,41.7179,41.6392,41.708,83244.0
2025-02-25 10:30:00,42.43,42.46,42.41,42.42,110419.0,41.6982,41.7277,41.6786,41.6884,110419.0
2025-02-25 10:35:00,42.41,42.42,42.33,42.34,62628.0,41.6786,41.6884,41.5999,41.6098,62628.0
2025-02-25 10:40:00,42.34,42.38,42.3,42.34,53825.0,41.6098,41.6491,41.5704,41.6098,53825.0
2025-02-25 10:45:00,42.34,42.38,42.31,42.33,179750.0,41.6098,41.6491,41.5803,41.5999,179750.0
2025-02-25 10:50:00,42.33,42.35,42.26,42.27,56701.0,41.5999,41.6196,41.5311,41.541,56701.0
2025-02-25 10:55:00,42.28,42.34,42.26,42.34,59732.0,41.5508,41.6098,41.5311,41.6098,59732.0
2025-02-25 11:00:00,42.33,42.43,42.33,42.4,116630.0,41.5999,41.6982,41.5999,41.6687,116630.0
2025-02-25 11:05:00,42.39,42.42,42.36,42.38,54499.0,41.6589,41.6884,41.6294,41.6491,54499.0
2025-02-25 11:10:00,42.37,42.38,42.33,42.36,13294.0,41.6392,41.6491,41.5999,41.6294,13294.0
2025-02-25 11:15:00,42.35,42.39,42.34,42.38,103275.0,41.6196,41.6589,41.6098,41.6491,103275.0
2025-02-25 11:20:00,42.37,42.41,42.36,42.37,58865.0,41.6392,41.6786,41.6294,41.6392,58865.0
2025-02-25 11:25:00,42.37,42.45,42.37,42.44,98765.0,41.6392,41.7179,41.6392,41.708,98765.0
2025-02-25 11:30:00,42.43,42.52,42.42,42.46,570139.0,41.6982,41.7867,41.6884,41.7277,570139.0
2025-02-25 11:35:00,42.46,42.48,42.4,42.41,41928.0,41.7277,41.7473,41.6687,41.6786,41928.0
2025-02-25 11:40:00,42.41,42.46,42.41,42.42,29062.0,41.6786,41.7277,41.6786,41.6884,29062.0
2025-02-25 11:45:00,42.41,42.43,42.34,42.34,79814.0,41.6786,41.6982,41.6098,41.6098,79814.0
2025-02-25 11:50:00,42.34,42.35,42.31,42.33,113743.0,41.6098,41.6196,41.5803,41.5999,113743.0
2025-02-25 11:55:00,42.33,42.34,42.23,42.27,279378.0,41.5999,41.6098,41.5017,41.541,279378.0
2025-02-25 12:00:00,42.27,42.31,42.26,42.3,119807.0,41.541,41.5803,41.5311,41.5704,119807.0
2025-02-25 12:05:00,42.3,42.31,42.29,42.3,41242.0,41.5704,41.5803,41.5606,41.5704,41242.0
2025-02-25 12:10:00,42.3,42.31,42.28,42.3,15022.0,41.5704,41.5803,41.5508,41.5704,15022.0
2025-02-25 12:15:00,42.31,42.32,42.28,42.3,15676.0,41.5803,41.5901,41.5508,41.5704,15676.0
2025-02-25 12:20:00,42.31,42.35,42.3,42.3,17192.0,41.5803,41.6196,41.5704,41.5704,17192.0
2025-02-25 12:25:00,42.3,42.3,42.24,42.24,10747.0,41.5704,41.5704,41.5115,41.5115,10747.0
2025-02-25 12:30:00,42.24,42.26,42.22,42.23,32752.0,41.5115,41.5311,41.4918,41.5017,32752.0
2025-02-25 12:35:00,42.23,42.24,42.19,42.21,40205.0,41.5017,41.5115,41.4623,41.482,40205.0
2025-02-25 12:40:00,42.2,42.21,42.18,42.21,39938.0,41.4722,41.482,41.4525,41.482,39938.0
2025-02-25 12:45:00,42.2,42.23,42.2,42.21,13689.0,41.4722,41.5017,41.4722,41.482,13689.0
2025-02-25 12:50:00,42.2,42.2,42.17,42.2,11753.0,41.4722,41.4722,41.4427,41.4722,11753.0
2025-02-25 12:55:00,42.18,42.19,42.16,42.17,55435.0,41.4525,41.4623,41.4329,41.4427,55435.0
2025-02-25 13:00:00,42.16,42.16,42.11,42.11,62934.0,41.4329,41.4329,41.3837,41.3837,62934.0
2025-02-25 13:05:00,42.11,42.12,42.07,42.09,24614.0,41.3837,41.3936,41.3444,41.3641,24614.0
2025-02-25 13:10:00,42.09,42.15,42.08,42.15,31786.0,41.3641,41.423,41.3542,41.423,31786.0
2025-02-25 13:15:00,42.15,42.18,42.13,42.18,20155.0,41.423,41.4525,41.4034,41.4525,20155.0
2025-02-25 13:20:00,42.18,42.18,42.14,42.15,15303.0,41.4525,41.4525,41.4132,41.423,15303.0
2025-02-25 13:25:00,42.16,42.24,42.15,42.23,21665.0,41.4329,41.5115,41.423,41.5017,21665.0
2025-02-25 13:30:00,42.23,42.24,42.19,42.21,12005.0,41.5017,41.5115,41.4623,41.482,12005.0
2025-02-25 13:35:00,42.21,42.21,42.1,42.11,11140.0,41.482,41.482,41.3739,41.3837,11140.0
2025-02-25 13:40:00,42.11,42.12,42.08,42.1,74414.0,41.3837,41.3936,41.3542,41.3739,74414.0
2025-02-25 13:45:00,42.1,42.11,42.09,42.1,29892.0,41.3739,41.3837,41.3641,41.3739,29892.0
2025-02-25 13:50:00,42.11,42.15,42.11,42.13,15910.0,41.3837,41.423,41.3837,41.4034,15910.0
2025-02-25 13:55:00,42.14,42.17,42.14,42.16,17350.0,41.4132,41.4427,41.4132,41.4329,17350.0
2025-02-25 14:00:00,42.16,42.19,42.16,42.18,7392.0,41.4329,41.4623,41.4329,41.4525,7392.0
2025-02-25 14:05:00,42.18,42.19,42.17,42.18,17837.0,41.4525,41.4623,41.4427,41.4525,17837.0
2025-02-25 14:10:00,42.18,42.25,42.18,42.25,38327.0,41.4525,41.5213,41.4525,41.5213,38327.0
2025-02-25 14:15:00,42.25,42.28,42.22,42.23,49161.0,41.5213,41.5508,41.4918,41.5017,49161.0
2025-02-25 14:20:00,42.24,42.27,42.24,42.26,25287.0,41.5115,41.541,41.5115,41.5311,25287.0
2025-02-25 14:25:00,42.26,42.28,42.25,42.28,16553.0,41.5311,41.5508,41.5213,41.5508,16553.0
2025-02-25 14:30:00,42.28,42.28,42.22,42.22,41495.0,41.5508,41.5508,41.4918,41.4918,41495.0
2025-02-25 14:35:00,42.22,42.25,42.14,42.14,52598.0,41.4918,41.5213,41.4132,41.4132,52598.0
2025-02-25 14:40:00,42.14,42.14,42.11,42.12,156408.0,41.4132,41.4132,41.3837,41.3936,156408.0
2025-02-25 14:45:00,42.12,42.18,42.12,42.13,25949.0,41.3936,41.4525,41.3936,41.4034,25949.0
2025-02-25 14:50:00,42.13,42.14,42.12,42.13,46300.0,41.4034,41.4132,41.3936,41.4034,46300.0
2025-02-25 14:55:00,42.13,42.14,42.11,42.13,66538.0,41.4034,41.4132,41.3837,41.4034,66538.0
2025-02-25 15:00:00,42.13,42.15,42.09,42.12,94269.0,41.4034,41.423,41.3641,41.3936,94269.0
2025-02-25 15:05:00,42.12,42.13,42.08,42.13,84004.0,41.3936,41.4034,41.3542,41.4034,84004.0
2025-02-25 15:10:00,42.13,42.16,42.12,42.13,38826.0,41.4034,41.4329,41.3936,41.4034,38826.0
2025-02-25 15:15:00,42.14,42.15,42.09,42.1,33270.0,41.4132,41.423,41.3641,41.3739,33270.0
2025-02-25 15:20:00,42.1,42.11,42.03,42.04,39021.0,41.3739,41.3837,41.3051,41.3149,39021.0
2025-02-25 15:25:00,42.04,42.1,42.03,42.09,28845.0,41.3149,41.3739,41.3051,41.3641,28845.0
2025-02-25 15:30:00,42.09,42.13,42.07,42.11,31420.0,41.3641,41.4034,41.3444,41.3837,31420.0
2025-02-25 15:35:00,42.11,42.2,42.1,42.2,42967.0,41.3837,41.4722,41.3739,41.4722,42967.0
2025-02-25 15:40:00,42.2,42.22,42.17,42.21,112192.0,41.4722,41.4918,41.4427,41.482,112192.0
2025-02-25 15:45:00,42.21,42.22,42.17,42.18,89004.0,41.482,41.4918,41.4427,41.4525,89004.0
2025-02-25 15:50:00,42.18,42.25,42.15,42.23,217810.0,41.4525,41.5213,41.423,41.5017,217810.0
2025-02-25 15:55:00,42.23,42.24,42.15,42.2,231159.0,41.5017,41.5115,41.423,41.4722,231159.0
2025-02-26 09:30:00,42.09,42.15,42.08,42.14,54145.0,41.3641,41.423,41.3542,41.4132,54145.0
2025-02-26 09:35:00,42.13,42.14,42.05,42.05,53721.0,41.4034,41.4132,41.3248,41.3248,53721.0
2025-02-26 09:40:00,42.06,42.14,42.06,42.09,33577.0,41.3346,41.4132,41.3346,41.3641,33577.0
2025-02-26 09:45:00,42.09,42.1,41.99,41.99,95801.0,41.3641,41.3739,41.2658,41.2658,95801.0
2025-02-26 09:50:00,41.99,42.01,41.96,41.96,227567.0,41.2658,41.2854,41.2363,41.2363,227567.0
2025-02-26 09:55:00,41.96,42.01,41.96,41.96,49769.0,41.2363,41.2854,41.2363,41.2363,49769.0
2025-02-26 10:00:00,41.95,41.98,41.94,41.96,64210.0,41.2265,41.256,41.2167,41.2363,64210.0
2025-02-26 10:05:00,41.95,42.0,41.93,41.93,50816.0,41.2265,41.2756,41.2068,41.2068,50816.0
2025-02-26 10:10:00,41.94,41.95,41.89,41.89,93187.0,41.2167,41.2265,41.1675,41.1675,93187.0
2025-02-26 10:15:00,41.92,41.93,41.85,41.86,77897.0,41.197,41.2068,41.1282,41.138,77897.0
2025-02-26 10:20:00,41.86,41.91,41.85,41.9,112364.0,41.138,41.1872,41.1282,41.1773,112364.0
2025-02-26 10:25:00,41.89,41.97,41.88,41.96,31849.0,41.1675,41.2461,41.1577,41.2363,31849.0
2025-02-26 10:30:00,41.94,41.94,41.88,41.92,12745.0,41.2167,41.2167,41.1577,41.197,12745.0
2025-02-26 10:35:00,41.91,41.93,41.87,41.93,76599.0,41.1872,41.2068,41.1479,41.2068,76599.0
2025-02-26 10:40:00,41.92,41.92,41.87,41.88,10931.0,41.197,41.197,41.1479,41.1577,10931.0
2025-02-26 10:45:00,41.89,41.9,41.88,41.88,50059.0,41.1675,41.1773,41.1577,41.1577,50059.0
2025-02-26 10:50:00,41.91,41.92,41.87,41.88,12317.0,41.1872,41.197,41.1479,41.1577,12317.0
2025-02-26 10:55:00,41.89,41.89,41.87,41.88,9579.0,41.1675,41.1675,41.1479,41.1577,9579.0
2025-02-26 11:00:00,41.88,41.88,41.84,41.87,68305.0,41.1577,41.1577,41.1184,41.1479,68305.0
2025-02-26 11:05:00,41.87,41.87,41.84,41.84,41250.0,41.1479,41.1479,41.1184,41.1184,41250.0
2025-02-26 11:10:00,41.84,41.85,41.83,41.83,13506.0,41.1184,41.1282,41.1086,41.1086,13506.0
2025-02-26 11:15:00,41.84,41.86,41.83,41.85,21386.0,41.1184,41.138,41.1086,41.1282,21386.0
2025-02-26 11:20:00,41.84,41.89,41.84,41.87,19047.0,41.1184,41.1675,41.1184,41.1479,19047.0
2025-02-26 11:25:00,41.86,41.89,41.86,41.88,27292.0,41.138,41.1675,41.138,41.1577,27292.0
2025-02-26 11:30:00,41.89,41.93,41.89,41.9,40426.0,41.1675,41.2068,41.1675,41.1773,40426.0
2025-02-26 11:35:00,41.9,41.9,41.84,41.85,19929.0,41.1773,41.1773,41.1184,41.1282,19929.0
2025-02-26 11:40:00,41.85,41.92,41.84,41.9,20418.0,41.1282,41.197,41.1184,41.1773,20418.0
2025-02-26 11:45:00,41.88,41.89,41.87,41.89,11615.0,41.1577,41.1675,41.1479,41.1675,11615.0
2025-02-26 11:50:00,41.88,41.89,41.84,41.86,4810.0,41.1577,41.1675,41.1184,41.138,4810.0
2025-02-26 11:55:00,41.87,41.96,41.86,41.96,43308.0,41.1479,41.2363,41.138,41.2363,43308.0
2025-02-26 12:00:00,41.94,41.95,41.91,41.91,24014.0,41.2167,41.2265,41.1872,41.1872,24014.0
2025-02-26 12:05:00,41.9,41.91,41.87,41.9,37136.0,41.1773,41.1872,41.1479,41.1773,37136.0
2025-02-26 12:10:00,41.9,41.91,41.86,41.87,24748.0,41.1773,41.1872,41.138,41.1479,24748.0
2025-02-26 12:15:00,41.87,41.93,41.84,41.9,83183.0,41.1479,41.2068,41.1184,41.1773,83183.0
2025-02-26 12:20:00,41.9,41.94,41.89,41.91,15152.0,41.1773,41.2167,41.1675,41.1872,15152.0
2025-02-26 12:25:00,41.91,41.94,41.89,41.9,27360.0,41.1872,41.2167,41.1675,41.1773,27360.0
2025-02-26 12:30:00,41.89,41.96,41.88,41.95,393798.0,41.1675,41.2363,41.1577,41.2265,393798.0
2025-02-26 12:35:00,41.95,42.0,41.94,42.0,43687.0,41.2265,41.2756,41.2167,41.2756,43687.0
2025-02-26 12:40:00,42.0,42.02,41.98,41.99,54953.0,41.2756,41.2953,41.256,41.2658,54953.0
2025-02-26 12:45:00,41.99,42.02,41.98,42.01,56885.0,41.2658,41.2953,41.256,41.2854,56885.0
2025-02-26 12:50:00,42.03,42.09,42.01,42.06,31987.0,41.3051,41.3641,41.2854,41.3346,31987.0
2025-02-26 12:55:00,42.08,42.15,42.07,42.11,17473.0,41.3542,41.423,41.3444,41.3837,17473.0
2025-02-26 13:00:00,42.11,42.17,42.1,42.13,121119.0,41.3837,41.4427,41.3739,41.4034,121119.0
2025-02-26 13:05:00,42.13,42.16,42.12,42.13,32671.0,41.4034,41.4329,41.3936,41.4034,32671.0
2025-02-26 13:10:00,42.12,42.15,42.1,42.12,24973.0,41.3936,41.423,41.3739,41.3936,24973.0
2025-02-26 13:15:00,42.13,42.19,42.12,42.15,51985.0,41.4034,41.4623,41.3936,41.423,51985.0
2025-02-26 13:20:00,42.15,42.15,42.11,42.13,49670.0,41.423,41.423,41.3837,41.4034,49670.0
2025-02-26 13:25:00,42.14,42.22,42.14,42.22,20156.0,41.4132,41.4918,41.4132,41.4918,20156.0
2025-02-26 13:30:00,42.22,42.23,42.18,42.19,78810.0,41.4918,41.5017,41.4525,41.4623,78810.0
2025-02-26 13:35:00,42.2,42.24,42.19,42.24,10132.0,41.4722,41.5115,41.4623,41.5115,10132.0
2025-02-26 13:40:00,42.25,42.28,42.23,42.26,307698.0,41.5213,41.5508,41.5017,41.5311,307698.0
2025-02-26 13:45:00,42.25,42.29,42.24,42.28,19424.0,41.5213,41.5606,41.5115,41.5508,19424.0
2025-02-26 13:50:00,42.27,42.31,42.27,42.3,9883.0,41.541,41.5803,41.541,41.5704,9883.0
2025-02-26 13:55:00,42.29,42.36,42.28,42.32,173173.0,41.5606,41.6294,41.5508,41.5901,173173.0
2025-02-26 14:00:00,42.35,42.35,42.28,42.33,29239.0,41.6196,41.6196,41.5508,41.5999,29239.0
2025-02-26 14:05:00,42.33,42.37,42.32,42.36,80731.0,41.5999,41.6392,41.5901,41.6294,80731.0
2025-02-26 14:10:00,42.36,42.36,42.31,42.33,103091.0,41.6294,41.6294,41.5803,41.5999,103091.0
2025-02-26 14:15:00,42.33,42.36,42.29,42.3,31909.0,41.5999,41.6294,41.5606,41.5704,31909.0
2025-02-26 14:20:00,42.29,42.3,42.24,42.26,88809.0,41.5606,41.5704,41.5115,41.5311,88809.0
2025-02-26 14:25:00,42.27,42.27,42.23,42.27,33615.0,41.541,41.541,41.5017,41.541,33615.0
2025-02-26 14:30:00,42.27,42.28,42.22,42.23,103630.0,41.541,41.5508,41.4918,41.5017,103630.0
2025-02-26 14:35:00,42.23,42.25,42.21,42.21,60037.0,41.5017,41.5213,41.482,41.482,60037.0
2025-02-26 14:40:00,42.22,42.23,42.18,42.22,83670.0,41.4918,41.5017,41.4525,41.4918,83670.0
2025-02-26 14:45:00,42.21,42.23,42.19,42.22,3037.0,41.482,41.5017,41.4623,41.4918,3037.0
2025-02-26 14:50:00,42.22,42.24,42.21,42.23,98748.0,41.4918,41.5115,41.482,41.5017,98748.0
2025-02-26 14:55:00,42.24,42.32,42.24,42.32,62795.0,41.5115,41.5901,41.5115,41.5901,62795.0
2025-02-26 15:00:00,42.32,42.34,42.28,42.32,60798.0,41.5901,41.6098,41.5508,41.5901,60798.0
2025-02-26 15:05:00,42.31,42.31,42.27,42.27,242219.0,41.5803,41.5803,41.541,41.541,242219.0
2025-02-26 15:10:00,42.27,42.28,42.25,42.28,33129.0,41.541,41.5508,41.5213,41.5508,33129.0
2025-02-26 15:15:00,42.28,42.3,42.27,42.27,7812.0,41.5508,41.5704,41.541,41.541,7812.0
2025-02-26 15:20:00,42.29,42.29,42.24,42.25,21690.0,41.5606,41.5606,41.5115,41.5213,21690.0
2025-02-26 15:25:00,42.23,42.25,42.23,42.25,5580.0,41.5017,41.5213,41.5017,41.5213,5580.0
2025-02-26 15:30:00,42.26,42.28,42.23,42.24,89274.0,41.5311,41.5508,41.5017,41.5115,89274.0
2025-02-26 15:35:00,42.24,42.27,42.22,42.23,48400.0,41.5115,41.541,41.4918,41.5017,48400.0
2025-02-26 15:40:00,42.23,42.23,42.15,42.16,61352.0,41.5017,41.5017,41.423,41.4329,61352.0
2025-02-26 15:45:00,42.17,42.19,42.13,42.16,36346.0,41.4427,41.4623,41.4034,41.4329,36346.0
2025-02-26 15:50:00,42.16,42.21,42.16,42.18,51610.0,41.4329,41.482,41.4329,41.4525,51610.0
2025-02-26 15:55:00,42.16,42.24,42.16,42.2,240898.0,41.4329,41.5115,41.4329,41.4722,240898.0
2025-02-27 09:30:00,42.03,42.05,42.0,42.01,62554.0,41.3051,41.3248,41.2756,41.2854,62554.0
2025-02-27 09:35:00,42.01,42.02,41.95,42.01,116167.0,41.2854,41.2953,41.2265,41.2854,116167.0
2025-02-27 09:40:00,42.02,42.15,42.02,42.13,105865.0,41.2953,41.423,41.2953,41.4034,105865.0
2025-02-27 09:45:00,42.12,42.14,42.07,42.13,537436.0,41.3936,41.4132,41.3444,41.4034,537436.0
2025-02-27 09:50:00,42.12,42.26,42.11,42.25,120914.0,41.3936,41.5311,41.3837,41.5213,120914.0
2025-02-27 09:55:00,42.26,42.37,42.24,42.34,282535.0,41.5311,41.6392,41.5115,41.6098,282535.0
2025-02-27 10:00:00,42.35,42.48,42.35,42.39,421375.0,41.6196,41.7473,41.6196,41.6589,421375.0
2025-02-27 10:05:00,42.38,42.4,42.34,42.37,373175.0,41.6491,41.6687,41.6098,41.6392,373175.0
2025-02-27 10:10:00,42.37,42.37,42.21,42.23,155372.0,41.6392,41.6392,41.482,41.5017,155372.0
2025-02-27 10:15:00,42.23,42.24,42.18,42.2,120015.0,41.5017,41.5115,41.4525,41.4722,120015.0
2025-02-27 10:20:00,42.2,42.22,42.06,42.11,165308.0,41.4722,41.4918,41.3346,41.3837,165308.0
2025-02-27 10:25:00,42.11,42.15,42.11,42.13,34789.0,41.3837,41.423,41.3837,41.4034,34789.0
2025-02-27 10:30:00,42.13,42.25,42.12,42.22,130614.0,41.4034,41.5213,41.3936,41.4918,130614.0
2025-02-27 10:35:00,42.21,42.26,42.11,42.15,105183.0,41.482,41.5311,41.3837,41.423,105183.0
2025-02-27 10:40:00,42.15,42.19,42.13,42.15,54987.0,41.423,41.4623,41.4034,41.423,54987.0
2025-02-27 10:45:00,42.18,42.19,42.12,42.15,119678.0,41.4525,41.4623,41.3936,41.423,119678.0
2025-02-27 10:50:00,42.15,42.24,42.14,42.23,45424.0,41.423,41.5115,41.4132,41.5017,45424.0
2025-02-27 10:55:00,42.24,42.27,42.21,42.26,12851.0,41.5115,41.541,41.482,41.5311,12851.0
2025-02-27 11:00:00,42.27,42.29,42.19,42.26,50213.0,41.541,41.5606,41.4623,41.5311,50213.0
2025-02-27 11:05:00,42.25,42.26,42.21,42.24,133828.0,41.5213,41.5311,41.482,41.5115,133828.0
2025-02-27 11:10:00,42.24,42.24,42.14,42.14,50111.0,41.5115,41.5115,41.4132,41.4132,50111.0
2025-02-27 11:15:00,42.15,42.15,42.09,42.1,87402.0,41.423,41.423,41.3641,41.3739,87402.0
2025-02-27 11:20:00,42.1,42.14,42.08,42.12,9508.0,41.3739,41.4132,41.3542,41.3936,9508.0
2025-02-27 11:25:00,42.13,42.24,42.12,42.23,23818.0,41.4034,41.5115,41.3936,41.5017,23818.0
2025-02-27 11:30:00,42.23,42.23,42.18,42.18,52982.0,41.5017,41.5017,41.4525,41.4525,52982.0
2025-02-27 11:35:00,42.2,42.22,42.16,42.2,8732.0,41.4722,41.4918,41.4329,41.4722,8732.0
2025-02-27 11:40:00,42.22,42.26,42.2,42.25,61332.0,41.4918,41.5311,41.4722,41.5213,61332.0
2025-02-27 11:45:00,42.25,42.25,42.23,42.24,6030.0,41.5213,41.5213,41.5017,41.5115,6030.0
2025-02-27 11:50:00,42.25,42.34,42.25,42.3,52405.0,41.5213,41.6098,41.5213,41.5704,52405.0
2025-02-27 11:55:00,42.31,42.35,42.31,42.34,49320.0,41.5803,41.6196,41.5803,41.6098,49320.0
2025-02-27 12:00:00,42.34,42.37,42.3,42.31,22198.0,41.6098,41.6392,41.5704,41.5803,22198.0
2025-02-27 12:05:00,42.31,42.35,42.31,42.34,46403.0,41.5803,41.6196,41.5803,41.6098,46403.0
2025-02-27 12:10:00,42.35,42.36,42.33,42.35,88711.0,41.6196,41.6294,41.5999,41.6196,88711.0
2025-02-27 12:15:00,42.34,42.4,42.34,42.4,75082.0,41.6098,41.6687,41.6098,41.6687,75082.0
2025-02-27 12:20:00,42.4,42.42,42.33,42.34,47717.0,41.6687,41.6884,41.5999,41.6098,47717.0
2025-02-27 12:25:00,42.33,42.34,42.24,42.24,31433.0,41.5999,41.6098,41.5115,41.5115,31433.0
2025-02-27 12:30:00,42.23,42.26,42.2,42.23,27550.0,41.5017,41.5311,41.4722,41.5017,27550.0
2025-02-27 12:35:00,42.23,42.24,42.21,42.24,7475.0,41.5017,41.5115,41.482,41.5115,7475.0
2025-02-27 12:40:00,42.24,42.34,42.24,42.32,59263.0,41.5115,41.6098,41.5115,41.5901,59263.0
2025-02-27 12:45:00,42.32,42.32,42.28,42.32,23877.0,41.5901,41.5901,41.5508,41.5901,23877.0
2025-02-27 12:50:00,42.32,42.35,42.27,42.29,31305.0,41.5901,41.6196,41.541,41.5606,31305.0
2025-02-27 12:55:00,42.29,42.3,42.27,42.28,14692.0,41.5606,41.5704,41.541,41.5508,14692.0
2025-02-27 13:00:00,42.27,42.27,42.21,42.24,191587.0,41.541,41.541,41.482,41.5115,191587.0
2025-02-27 13:05:00,42.25,42.28,42.24,42.25,80230.0,41.5213,41.5508,41.5115,41.5213,80230.0
2025-02-27 13:10:00,42.26,42.26,42.18,42.19,51135.0,41.5311,41.5311,41.4525,41.4623,51135.0
2025-02-27 13:15:00,42.19,42.22,42.18,42.19,27990.0,41.4623,41.4918,41.4525,41.4623,27990.0
2025-02-27 13:20:00,42.2,42.21,42.16,42.16,117135.0,41.4722,41.482,41.4329,41.4329,117135.0
2025-02-27 13:25:00,42.16,42.2,42.15,42.19,13299.0,41.4329,41.4722,41.423,41.4623,13299.0
2025-02-27 13:30:00,42.19,42.2,42.16,42.18,5300.0,41.4623,41.4722,41.4329,41.4525,5300.0
2025-02-27 13:35:00,42.17,42.2,42.16,42.18,5400.0,41.4427,41.4722,41.4329,41.4525,5400.0
2025-02-27 13:40:00,42.18,42.22,42.17,42.21,59185.0,41.4525,41.4918,41.4427,41.482,59185.0
2025-02-27 13:45:00,42.21,42.24,42.2,42.2,101968.0,41.482,41.5115,41.4722,41.4722,101968.0
2025-02-27 13:50:00,42.21,42.25,42.2,42.2,18716.0,41.482,41.5213,41.4722,41.4722,18716.0
2025-02-27 13:55:00,42.19,42.26,42.19,42.26,18058.0,41.4623,41.5311,41.4623,41.5311,18058.0
2025-02-27 14:00:00,42.26,42.29,42.25,42.27,76470.0,41.5311,41.5606,41.5213,41.541,76470.0
2025-02-27 14:05:00,42.27,42.29,42.27,42.29,27329.0,41.541,41.5606,41.541,41.5606,27329.0
2025-02-27 14:10:00,42.29,42.34,42.27,42.34,34588.0,41.5606,41.6098,41.541,41.6098,34588.0
2025-02-27 14:15:00,42.34,42.38,42.34,42.34,36674.0,41.6098,41.6491,41.6098,41.6098,36674.0
2025-02-27 14:20:00,42.34,42.41,42.32,42.4,125920.0,41.6098,41.6786,41.5901,41.6687,125920.0
2025-02-27 14:25:00,42.4,42.47,42.39,42.47,26531.0,41.6687,41.7375,41.6589,41.7375,26531.0
2025-02-27 14:30:00,42.48,42.6,42.47,42.57,80754.0,41.7473,41.8653,41.7375,41.8358,80754.0
2025-02-27 14:35:00,42.57,42.57,42.52,42.56,105482.0,41.8358,41.8358,41.7867,41.826,105482.0
2025-02-27 14:40:00,42.56,42.64,42.55,42.58,89892.0,41.826,41.9046,41.8161,41.8456,89892.0
2025-02-27 14:45:00,42.58,42.6,42.54,42.59,178031.0,41.8456,41.8653,41.8063,41.8554,178031.0
2025-02-27 14:50:00,42.57,42.61,42.52,42.55,140632.0,41.8358,41.8751,41.7867,41.8161,140632.0
2025-02-27 14:55:00,42.55,42.58,42.52,42.57,146476.0,41.8161,41.8456,41.7867,41.8358,146476.0
2025-02-27 15:00:00,42.57,42.71,42.56,42.68,108540.0,41.8358,41.9734,41.826,41.9439,108540.0
2025-02-27 15:05:00,42.67,42.7,42.65,42.69,177468.0,41.9341,41.9635,41.9144,41.9537,177468.0
2025-02-27 15:10:00,42.69,42.75,42.67,42.71,59805.0,41.9537,42.0127,41.9341,41.9734,59805.0
2025-02-27 15:15:00,42.71,42.75,42.69,42.75,196593.0,41.9734,42.0127,41.9537,42.0127,196593.0
2025-02-27 15:20:00,42.76,42.76,42.66,42.71,397548.0,42.0225,42.0225,41.9242,41.9734,397548.0
2025-02-27 15:25:00,42.69,42.78,42.68,42.78,40326.0,41.9537,42.0422,41.9439,42.0422,40326.0
2025-02-27 15:30:00,42.77,42.78,42.7,42.73,295292.0,42.0323,42.0422,41.9635,41.993,295292.0
2025-02-27 15:35:00,42.73,42.77,42.69,42.76,108093.0,41.993,42.0323,41.9537,42.0225,108093.0
2025-02-27 15:40:00,42.77,42.8,42.75,42.78,252969.0,42.0323,42.0618,42.0127,42.0422,252969.0
2025-02-27 15:45:00,42.79,42.81,42.74,42.76,144971.0,42.052,42.0717,42.0029,42.0225,144971.0
2025-02-27 15:50:00,42.76,42.83,42.73,42.83,271776.0,42.0225,42.0913,41.993,42.0913,271776.0
2025-02-27 15:55:00,42.83,42.9,42.82,42.86,671419.0,42.0913,42.1601,42.0815,42.1208,671419.0
2025-02-28 09:30:00,42.87,43.03,42.86,43.02,285843.0,42.1306,42.2879,42.1208,42.278,285843.0
2025-02-28 09:35:00,43.02,43.02,42.85,42.88,115280.0,42.278,42.278,42.111,42.1404,115280.0
2025-02-28 09:40:00,42.9,42.95,42.8,42.83,212712.0,42.1601,42.2092,42.0618,42.0913,212712.0
2025-02-28 09:45:00,42.84,42.91,42.82,42.89,117267.0,42.1011,42.1699,42.0815,42.1503,117267.0
2025-02-28 09:50:00,42.88,42.9,42.82,42.85,439421.0,42.1404,42.1601,42.0815,42.111,439421.0
2025-02-28 09:55:00,42.85,42.92,42.83,42.83,95139.0,42.111,42.1798,42.0913,42.0913,95139.0
2025-02-28 10:00:00,42.84,42.89,42.75,42.82,125773.0,42.1011,42.1503,42.0127,42.0815,125773.0
2025-02-28 10:05:00,42.83,42.87,42.77,42.78,75521.0,42.0913,42.1306,42.0323,42.0422,75521.0
2025-02-28 10:10:00,42.78,42.81,42.72,42.72,94848.0,42.0422,42.0717,41.9832,41.9832,94848.0
2025-02-28 10:15:00,42.72,42.82,42.72,42.81,145417.0,41.9832,42.0815,41.9832,42.0717,145417.0
2025-02-28 10:20:00,42.83,42.85,42.68,42.71,102959.0,42.0913,42.111,41.9439,41.9734,102959.0
2025-02-28 10:25:00,42.7,42.7,42.66,42.66,36014.0,41.9635,41.9635,41.9242,41.9242,36014.0
2025-02-28 10:30:00,42.66,42.68,42.64,42.66,50386.0,41.9242,41.9439,41.9046,41.9242,50386.0
2025-02-28 10:35:00,42.66,42.74,42.65,42.7,70631.0,41.9242,42.0029,41.9144,41.9635,70631.0
2025-02-28 10:40:00,42.71,42.75,42.68,42.72,47889.0,41.9734,42.0127,41.9439,41.9832,47889.0
2025-02-28 10:45:00,42.73,42.73,42.66,42.73,30056.0,41.993,41.993,41.9242,41.993,30056.0
2025-02-28 10:50:00,42.71,42.71,42.64,42.66,13906.0,41.9734,41.9734,41.9046,41.9242,13906.0
2025-02-28 10:55:00,42.67,42.67,42.61,42.62,45464.0,41.9341,41.9341,41.8751,41.8849,45464.0
2025-02-28 11:00:00,42.62,42.65,42.61,42.64,44241.0,41.8849,41.9144,41.8751,41.9046,44241.0
2025-02-28 11:05:00,42.64,42.67,42.62,42.66,45707.0,41.9046,41.9341,41.8849,41.9242,45707.0
2025-02-28 11:10:00,42.65,42.72,42.64,42.71,13583.0,41.9144,41.9832,41.9046,41.9734,13583.0
2025-02-28 11:15:00,42.71,42.81,42.71,42.75,60058.0,41.9734,42.0717,41.9734,42.0127,60058.0
2025-02-28 11:20:00,42.74,42.76,42.7,42.76,33045.0,42.0029,42.0225,41.9635,42.0225,33045.0
2025-02-28 11:25:00,42.76,42.83,42.75,42.82,40607.0,42.0225,42.0913,42.0127,42.0815,40607.0
2025-02-28 11:30:00,42.83,42.84,42.74,42.74,31549.0,42.0913,42.1011,42.0029,42.0029,31549.0
2025-02-28 11:35:00,42.73,42.75,42.69,42.72,53275.0,41.993,42.0127,41.9537,41.9832,53275.0
2025-02-28 11:40:00,42.72,42.72,42.67,42.69,35151.0,41.9832,41.9832,41.9341,41.9537,35151.0
2025-02-28 11:45:00,42.69,42.72,42.66,42.68,34329.0,41.9537,41.9832,41.9242,41.9439,34329.0
2025-02-28 11:50:00,42.68,42.72,42.67,42.68,13537.0,41.9439,41.9832,41.9341,41.9439,13537.0
2025-02-28 11:55:00,42.68,42.75,42.68,42.73,32119.0,41.9439,42.0127,41.9439,41.993,32119.0
2025-02-28 12:00:00,42.73,42.78,42.72,42.78,12532.0,41.993,42.0422,41.9832,42.0422,12532.0
2025-02-28 12:05:00,42.78,42.79,42.75,42.77,56513.0,42.0422,42.052,42.0127,42.0323,56513.0
2025-02-28 12:10:00,42.77,42.77,42.7,42.71,28365.0,42.0323,42.0323,41.9635,41.9734,28365.0
2025-02-28 12:15:00,42.72,42.73,42.67,42.67,40345.0,41.9832,41.993,41.9341,41.9341,40345.0
2025-02-28 12:20:00,42.67,42.79,42.67,42.76,39144.0,41.9341,42.052,41.9341,42.0225,39144.0
2025-02-28 12:25:00,42.76,42.76,42.73,42.76,27897.0,42.0225,42.0225,41.993,42.0225,27897.0
2025-02-28 12:30:00,42.75,42.8,42.74,42.78,71500.0,42.0127,42.0618,42.0029,42.0422,71500.0
2025-02-28 12:35:00,42.78,42.81,42.77,42.78,11401.0,42.0422,42.0717,42.0323,42.0422,11401.0
2025-02-28 12:40:00,42.79,42.91,42.78,42.88,136804.0,42.052,42.1699,42.0422,42.1404,136804.0
2025-02-28 12:45:00,42.88,42.95,42.86,42.95,132717.0,42.1404,42.2092,42.1208,42.2092,132717.0
2025-02-28 12:50:00,42.96,42.97,42.87,42.91,49054.0,42.2191,42.2289,42.1306,42.1699,49054.0
2025-02-28 12:55:00,42.91,43.01,42.91,43.0,30811.0,42.1699,42.2682,42.1699,42.2584,30811.0
2025-02-28 13:00:00,43.01,43.01,42.92,42.97,65902.0,42.2682,42.2682,42.1798,42.2289,65902.0
2025-02-28 13:05:00,42.97,43.0,42.95,42.98,112459.0,42.2289,42.2584,42.2092,42.2387,112459.0
2025-02-28 13:10:00,42.98,43.01,42.97,42.97,45178.0,42.2387,42.2682,42.2289,42.2289,45178.0
2025-02-28 13:15:00,42.97,43.08,42.93,43.08,297897.0,42.2289,42.337,42.1896,42.337,297897.0
2025-02-28 13:20:00,43.08,43.09,43.03,43.08,150544.0,42.337,42.3468,42.2879,42.337,150544.0
2025-02-28 13:25:00,43.07,43.07,42.92,42.92,55388.0,42.3272,42.3272,42.1798,42.1798,55388.0
2025-02-28 13:30:00,42.93,42.95,42.88,42.88,82737.0,42.1896,42.2092,42.1404,42.1404,82737.0
2025-02-28 13:35:00,42.87,42.89,42.84,42.84,72966.0,42.1306,42.1503,42.1011,42.1011,72966.0
2025-02-28 13:40:00,42.83,42.89,42.79,42.83,46406.0,42.0913,42.1503,42.052,42.0913,46406.0
2025-02-28 13:45:00,42.83,42.87,42.82,42.85,29483.0,42.0913,42.1306,42.0815,42.111,29483.0
2025-02-28 13:50:00,42.86,42.86,42.81,42.86,22922.0,42.1208,42.1208,42.0717,42.1208,22922.0
2025-02-28 13:55:00,42.85,43.01,42.85,43.01,48241.0,42.111,42.2682,42.111,42.2682,48241.0
2025-02-28 14:00:00,43.0,43.0,42.92,42.95,38212.0,42.2584,42.2584,42.1798,42.2092,38212.0
2025-02-28 14:05:00,42.95,42.95,42.9,42.93,23628.0,42.2092,42.2092,42.1601,42.1896,23628.0
2025-02-28 14:10:00,42.93,42.96,42.92,42.94,22144.0,42.1896,42.2191,42.1798,42.1994,22144.0
2025-02-28 14:15:00,42.94,42.94,42.84,42.85,64847.0,42.1994,42.1994,42.1011,42.111,64847.0
2025-02-28 14:20:00,42.85,42.94,42.85,42.89,42644.0,42.111,42.1994,42.111,42.1503,42644.0
2025-02-28 14:25:00,42.88,42.88,42.84,42.86,25780.0,42.1404,42.1404,42.1011,42.1208,25780.0
2025-02-28 14:30:00,42.86,42.88,42.79,42.82,33068.0,42.1208,42.1404,42.052,42.0815,33068.0
2025-02-28 14:35:00,42.82,42.83,42.73,42.75,19849.0,42.0815,42.0913,41.993,42.0127,19849.0
2025-02-28 14:40:00,42.75,42.76,42.71,42.73,147802.0,42.0127,42.0225,41.9734,41.993,147802.0
2025-02-28 14:45:00,42.73,42.74,42.68,42.7,46109.0,41.993,42.0029,41.9439,41.9635,46109.0
2025-02-28 14:50:00,42.71,42.74,42.67,42.7,31679.0,41.9734,42.0029,41.9341,41.9635,31679.0
2025-02-28 14:55:00,42.7,42.72,42.67,42.67,11470.0,41.9635,41.9832,41.9341,41.9341,11470.0
2025-02-28 15:00:00,42.68,42.7,42.62,42.63,81666.0,41.9439,41.9635,41.8849,41.8948,81666.0
2025-02-28 15:05:00,42.62,42.64,42.59,42.61,64523.0,41.8849,41.9046,41.8554,41.8751,64523.0
2025-02-28 15:10:00,42.61,42.66,42.6,42.64,165868.0,41.8751,41.9242,41.8653,41.9046,165868.0
2025-02-28 15:15:00,42.64,42.66,42.61,42.65,26505.0,41.9046,41.9242,41.8751,41.9144,26505.0
2025-02-28 15:20:00,42.66,42.7,42.64,42.66,94024.0,41.9242,41.9635,41.9046,41.9242,94024.0
2025-02-28 15:25:00,42.66,42.66,42.56,42.57,56640.0,41.9242,41.9242,41.826,41.8358,56640.0
2025-02-28 15:30:00,42.57,42.66,42.57,42.66,20041.0,41.8358,41.9242,41.8358,41.9242,20041.0
2025-02-28 15:35:00,42.66,42.69,42.59,42.61,50637.0,41.9242,41.9537,41.8554,41.8751,50637.0
2025-02-28 15:40:00,42.6,42.61,42.53,42.55,171019.0,41.8653,41.8751,41.7965,41.8161,171019.0
2025-02-28 15:45:00,42.55,42.57,42.49,42.49,55000.0,41.8161,41.8358,41.7572,41.7572,55000.0
2025-02-28 15:50:00,42.48,42.48,42.35,42.35,358236.0,41.7473,41.7473,41.6196,41.6196,358236.0
2025-02-28 15:55:00,42.34,42.34,42.19,42.25,293736.0,41.6098,41.6098,41.4623,41.5213,293736.0
2025-03-03 09:30:00,42.1,42.13,42.01,42.04,123845.0,41.3739,41.4034,41.2854,41.3149,123845.0
2025-03-03 09:35:00,42.05,42.17,42.04,42.15,63413.0,41.3248,41.4427,41.3149,41.423,63413.0
2025-03-03 09:40:00,42.15,42.21,42.13,42.19,73456.0,41.423,41.482,41.4034,41.4623,73456.0
2025-03-03 09:45:00,42.19,42.24,42.14,42.23,425310.0,41.4623,41.5115,41.4132,41.5017,425310.0
2025-03-03 09:50:00,42.23,42.27,42.21,42.23,137452.0,41.5017,41.541,41.482,41.5017,137452.0
2025-03-03 09:55:00,42.27,42.35,42.27,42.33,179580.0,41.541,41.6196,41.541,41.5999,179580.0
2025-03-03 10:00:00,42.34,42.47,42.33,42.35,406084.0,41.6098,41.7375,41.5999,41.6196,406084.0
2025-03-03 10:05:00,42.33,42.41,42.3,42.4,98555.0,41.5999,41.6786,41.5704,41.6687,98555.0
2025-03-03 10:10:00,42.41,42.42,42.32,42.4,79725.0,41.6786,41.6884,41.5901,41.6687,79725.0
2025-03-03 10:15:00,42.4,42.44,42.36,42.38,86229.0,41.6687,41.708,41.6294,41.6491,86229.0
2025-03-03 10:20:00,42.39,42.39,42.26,42.31,52864.0,41.6589,41.6589,41.5311,41.5803,52864.0
2025-03-03 10:25:00,42.3,42.32,42.25,42.25,112743.0,41.5704,41.5901,41.5213,41.5213,112743.0
2025-03-03 10:30:00,42.25,42.28,42.21,42.25,204702.0,41.5213,41.5508,41.482,41.5213,204702.0
2025-03-03 10:35:00,42.25,42.34,42.25,42.28,51607.0,41.5213,41.6098,41.5213,41.5508,51607.0
2025-03-03 10:40:00,42.28,42.3,42.18,42.18,78489.0,41.5508,41.5704,41.4525,41.4525,78489.0
2025-03-03 10:45:00,42.18,42.31,42.18,42.31,34442.0,41.4525,41.5803,41.4525,41.5803,34442.0
2025-03-03 10:50:00,42.28,42.31,42.25,42.26,39530.0,41.5508,41.5803,41.5213,41.5311,39530.0
2025-03-03 10:55:00,42.26,42.36,42.26,42.36,32900.0,41.5311,41.6294,41.5311,41.6294,32900.0
2025-03-03 11:00:00,42.35,42.35,42.3,42.32,37931.0,41.6196,41.6196,41.5704,41.5901,37931.0
2025-03-03 11:05:00,42.31,42.35,42.29,42.33,43126.0,41.5803,41.6196,41.5606,41.5999,43126.0
2025-03-03 11:10:00,42.33,42.35,42.29,42.3,22238.0,41.5999,41.6196,41.5606,41.5704,22238.0
2025-03-03 11:15:00,42.3,42.34,42.27,42.27,27956.0,41.5704,41.6098,41.541,41.541,27956.0
2025-03-03 11:20:00,42.27,42.28,42.22,42.22,31160.0,41.541,41.5508,41.4918,41.4918,31160.0
2025-03-03 11:25:00,42.23,42.36,42.23,42.36,30056.0,41.5017,41.6294,41.5017,41.6294,30056.0
2025-03-03 11:30:00,42.35,42.38,42.34,42.37,302155.0,41.6196,41.6491,41.6098,41.6392,302155.0
2025-03-03 11:35:00,42.37,42.44,42.35,42.41,69905.0,41.6392,41.708,41.6196,41.6786,69905.0
2025-03-03 11:40:00,42.41,42.45,42.41,42.44,30362.0,41.6786,41.7179,41.6786,41.708,30362.0
2025-03-03 11:45:00,42.44,42.45,42.35,42.35,25123.0,41.708,41.7179,41.6196,41.6196,25123.0
2025-03-03 11:50:00,42.35,42.35,42.31,42.32,44766.0,41.6196,41.6196,41.5803,41.5901,44766.0
2025-03-03 11:55:00,42.33,42.33,42.29,42.32,326499.0,41.5999,41.5999,41.5606,41.5901,326499.0
2025-03-03 12:00:00,42.32,42.34,42.31,42.32,88588.0,41.5901,41.6098,41.5803,41.5901,88588.0
2025-03-03 12:05:00,42.32,42.32,42.28,42.31,20300.0,41.5901,41.5901,41.5508,41.5803,20300.0
2025-03-03 12:10:00,42.3,42.3,42.26,42.28,15830.0,41.5704,41.5704,41.5311,41.5508,15830.0
2025-03-03 12:15:00,42.28,42.3,42.24,42.26,15550.0,41.5508,41.5704,41.5115,41.5311,15550.0
2025-03-03 12:20:00,42.25,42.26,42.25,42.26,59200.0,41.5213,41.5311,41.5213,41.5311,59200.0
2025-03-03 12:25:00,42.25,42.28,42.25,42.27,6425.0,41.5213,41.5508,41.5213,41.541,6425.0
2025-03-03 12:30:00,42.27,42.3,42.26,42.3,6082.0,41.541,41.5704,41.5311,41.5704,6082.0
2025-03-03 12:35:00,42.29,42.31,42.27,42.27,12500.0,41.5606,41.5803,41.541,41.541,12500.0
2025-03-03 12:40:00,42.28,42.28,42.24,42.27,4042.0,41.5508,41.5508,41.5115,41.541,4042.0
2025-03-03 12:45:00,42.3,42.35,42.29,42.3,51374.0,41.5704,41.6196,41.5606,41.5704,51374.0
2025-03-03 12:50:00,42.31,42.37,42.3,42.37,26981.0,41.5803,41.6392,41.5704,41.6392,26981.0
2025-03-03 12:55:00,42.37,42.43,42.37,42.4,40084.0,41.6392,41.6982,41.6392,41.6687,40084.0
2025-03-03 13:00:00,42.4,42.44,42.38,42.44,301592.0,41.6687,41.708,41.6491,41.708,301592.0
2025-03-03 13:05:00,42.44,42.55,42.44,42.54,83093.0,41.708,41.8161,41.708,41.8063,83093.0
2025-03-03 13:10:00,42.54,42.59,42.54,42.59,204893.0,41.8063,41.8554,41.8063,41.8554,204893.0
2025-03-03 13:15:00,42.59,42.59,42.54,42.55,54791.0,41.8554,41.8554,41.8063,41.8161,54791.0
2025-03-03 13:20:00,42.55,42.58,42.53,42.54,80357.0,41.8161,41.8456,41.7965,41.8063,80357.0
2025-03-03 13:25:00,42.54,42.69,42.54,42.67,77382.0,41.8063,41.9537,41.8063,41.9341,77382.0
2025-03-03 13:30:00,42.67,42.71,42.63,42.7,119585.0,41.9341,41.9734,41.8948,41.9635,119585.0
2025-03-03 13:35:00,42.69,42.71,42.66,42.7,95754.0,41.9537,41.9734,41.9242,41.9635,95754.0
2025-03-03 13:40:00,42.71,42.71,42.62,42.65,85728.0,41.9734,41.9734,41.8849,41.9144,85728.0
2025-03-03 13:45:00,42.66,42.69,42.54,42.63,540418.0,41.9242,41.9537,41.8063,41.8948,540418.0
2025-03-03 13:50:00,42.63,42.63,42.58,42.63,37162.0,41.8948,41.8948,41.8456,41.8948,37162.0
2025-03-03 13:55:00,42.63,42.66,42.58,42.59,19957.0,41.8948,41.9242,41.8456,41.8554,19957.0
2025-03-03 14:00:00,42.6,42.6,42.53,42.56,49394.0,41.8653,41.8653,41.7965,41.826,49394.0
2025-03-03 14:05:00,42.56,42.58,42.54,42.55,22975.0,41.826,41.8456,41.8063,41.8161,22975.0
2025-03-03 14:10:00,42.56,42.59,42.54,42.59,45530.0,41.826,41.8554,41.8063,41.8554,45530.0
2025-03-03 14:15:00,42.57,42.65,42.57,42.62,39547.0,41.8358,41.9144,41.8358,41.8849,39547.0
2025-03-03 14:20:00,42.63,42.64,42.59,42.6,28327.0,41.8948,41.9046,41.8554,41.8653,28327.0
2025-03-03 14:25:00,42.62,42.66,42.62,42.64,11600.0,41.8849,41.9242,41.8849,41.9046,11600.0
2025-03-03 14:30:00,42.65,42.65,42.55,42.58,13819.0,41.9144,41.9144,41.8161,41.8456,13819.0
2025-03-03 14:35:00,42.58,42.62,42.56,42.57,15694.0,41.8456,41.8849,41.826,41.8358,15694.0
2025-03-03 14:40:00,42.56,42.56,42.49,42.52,57370.0,41.826,41.826,41.7572,41.7867,57370.0
2025-03-03 14:45:00,42.52,42.64,42.52,42.64,28916.0,41.7867,41.9046,41.7867,41.9046,28916.0
2025-03-03 14:50:00,42.62,42.81,42.61,42.76,529807.0,41.8849,42.0717,41.8751,42.0225,529807.0
2025-03-03 14:55:00,42.77,42.82,42.71,42.82,317119.0,42.0323,42.0815,41.9734,42.0815,317119.0
2025-03-03 15:00:00,42.82,42.99,42.82,42.93,427731.0,42.0815,42.2485,42.0815,42.1896,427731.0
2025-03-03 15:05:00,42.94,43.0,42.91,42.99,182832.0,42.1994,42.2584,42.1699,42.2485,182832.0
2025-03-03 15:10:00,42.99,43.1,42.97,43.04,149690.0,42.2485,42.3566,42.2289,42.2977,149690.0
2025-03-03 15:15:00,43.03,43.06,42.98,43.06,241435.0,42.2879,42.3173,42.2387,42.3173,241435.0
2025-03-03 15:20:00,43.06,43.12,43.03,43.11,91498.0,42.3173,42.3763,42.2879,42.3665,91498.0
2025-03-03 15:25:00,43.1,43.18,43.09,43.15,69783.0,42.3566,42.4353,42.3468,42.4058,69783.0
2025-03-03 15:30:00,43.14,43.17,43.08,43.15,83677.0,42.396,42.4254,42.337,42.4058,83677.0
2025-03-03 15:35:00,43.14,43.22,43.13,43.22,146931.0,42.396,42.4746,42.3861,42.4746,146931.0
2025-03-03 15:40:00,43.21,43.25,43.19,43.2,154580.0,42.4648,42.5041,42.4451,42.4549,154580.0
2025-03-03 15:45:00,43.21,43.22,43.09,43.11,314888.0,42.4648,42.4746,42.3468,42.3665,314888.0
2025-03-03 15:50:00,43.12,43.14,43.07,43.08,446654.0,42.3763,42.396,42.3272,42.337,446654.0
2025-03-03 15:55:00,43.08,43.09,42.96,42.96,258953.0,42.337,42.3468,42.2191,42.2191,258953.0
2025-03-04 09:30:00,43.28,43.41,43.28,43.37,513726.0,42.5335,42.6613,42.5335,42.622,513726.0
2025-03-04 09:35:00,43.37,43.37,43.25,43.33,365001.0,42.622,42.622,42.5041,42.5827,365001.0
2025-03-04 09:40:00,43.34,43.44,43.28,43.38,551967.0,42.5925,42.6908,42.5335,42.6318,551967.0
2025-03-04 09:45:00,43.38,43.42,43.29,43.41,217435.0,42.6318,42.6711,42.5434,42.6613,217435.0
2025-03-04 09:50:00,43.4,43.52,43.39,43.48,222623.0,42.6515,42.7694,42.6416,42.7301,222623.0
2025-03-04 09:55:00,43.47,43.58,43.44,43.58,195084.0,42.7203,42.8284,42.6908,42.8284,195084.0
2025-03-04 10:00:00,43.59,43.66,43.55,43.59,176618.0,42.8382,42.907,42.7989,42.8382,176618.0
2025-03-04 10:05:00,43.6,43.67,43.56,43.67,192302.0,42.848,42.9168,42.8087,42.9168,192302.0
2025-03-04 10:10:00,43.68,43.71,43.61,43.66,152566.0,42.9266,42.9561,42.8579,42.907,152566.0
2025-03-04 10:15:00,43.66,43.82,43.66,43.82,123922.0,42.907,43.0642,42.907,43.0642,123922.0
2025-03-04 10:20:00,43.8,43.83,43.74,43.76,297506.0,43.0446,43.0741,42.9856,43.0053,297506.0
2025-03-04 10:25:00,43.76,43.79,43.63,43.66,165323.0,43.0053,43.0347,42.8775,42.907,165323.0
2025-03-04 10:30:00,43.68,43.69,43.55,43.6,284176.0,42.9266,42.9365,42.7989,42.848,284176.0
2025-03-04 10:35:00,43.61,43.66,43.57,43.65,274996.0,42.8579,42.907,42.8185,42.8972,274996.0
2025-03-04 10:40:00,43.65,43.7,43.6,43.61,125517.0,42.8972,42.9463,42.848,42.8579,125517.0
2025-03-04 10:45:00,43.61,43.72,43.58,43.64,164595.0,42.8579,42.966,42.8284,42.8873,164595.0
2025-03-04 10:50:00,43.63,43.74,43.63,43.73,206263.0,42.8775,42.9856,42.8775,42.9758,206263.0
2025-03-04 10:55:00,43.73,43.75,43.69,43.7,86345.0,42.9758,42.9954,42.9365,42.9463,86345.0
2025-03-04 11:00:00,43.71,43.74,43.66,43.72,95654.0,42.9561,42.9856,42.907,42.966,95654.0
2025-03-04 11:05:00,43.72,43.82,43.72,43.81,243823.0,42.966,43.0642,42.966,43.0544,243823.0
2025-03-04 11:10:00,43.8,43.82,43.66,43.66,97304.0,43.0446,43.0642,42.907,42.907,97304.0
2025-03-04 11:15:00,43.66,43.75,43.63,43.74,130421.0,42.907,42.9954,42.8775,42.9856,130421.0
2025-03-04 11:20:00,43.74,43.77,43.69,43.76,300931.0,42.9856,43.0151,42.9365,43.0053,300931.0
2025-03-04 11:25:00,43.77,43.83,43.75,43.79,334992.0,43.0151,43.0741,42.9954,43.0347,334992.0
2025-03-04 11:30:00,43.78,43.78,43.7,43.73,155990.0,43.0249,43.0249,42.9463,42.9758,155990.0
2025-03-04 11:35:00,43.75,43.75,43.69,43.73,70287.0,42.9954,42.9954,42.9365,42.9758,70287.0
2025-03-04 11:40:00,43.74,43.74,43.61,43.63,88958.0,42.9856,42.9856,42.8579,42.8775,88958.0
2025-03-04 11:45:00,43.63,43.67,43.58,43.58,76271.0,42.8775,42.9168,42.8284,42.8284,76271.0
2025-03-04 11:50:00,43.6,43.64,43.54,43.57,109828.0,42.848,42.8873,42.7891,42.8185,109828.0
2025-03-04 11:55:00,43.57,43.58,43.52,43.56,96092.0,42.8185,42.8284,42.7694,42.8087,96092.0
2025-03-04 12:00:00,43.56,43.59,43.53,43.53,47542.0,42.8087,42.8382,42.7792,42.7792,47542.0
2025-03-04 12:05:00,43.54,43.61,43.54,43.59,91237.0,42.7891,42.8579,42.7891,42.8382,91237.0
2025-03-04 12:10:00,43.58,43.58,43.51,43.55,53961.0,42.8284,42.8284,42.7596,42.7989,53961.0
2025-03-04 12:15:00,43.54,43.55,43.5,43.51,72034.0,42.7891,42.7989,42.7498,42.7596,72034.0
2025-03-04 12:20:00,43.51,43.52,43.43,43.47,149383.0,42.7596,42.7694,42.681,42.7203,149383.0
2025-03-04 12:25:00,43.48,43.48,43.38,43.42,71022.0,42.7301,42.7301,42.6318,42.6711,71022.0
2025-03-04 12:30:00,43.43,43.5,43.43,43.45,47067.0,42.681,42.7498,42.681,42.7006,47067.0
2025-03-04 12:35:00,43.46,43.46,43.41,43.43,36248.0,42.7104,42.7104,42.6613,42.681,36248.0
2025-03-04 12:40:00,43.44,43.51,43.41,43.46,394552.0,42.6908,42.7596,42.6613,42.7104,394552.0
2025-03-04 12:45:00,43.47,43.48,43.41,43.45,66917.0,42.7203,42.7301,42.6613,42.7006,66917.0
2025-03-04 12:50:00,43.45,43.56,43.45,43.49,70438.0,42.7006,42.8087,42.7006,42.7399,70438.0
2025-03-04 12:55:00,43.49,43.54,43.49,43.52,56198.0,42.7399,42.7891,42.7399,42.7694,56198.0
2025-03-04 13:00:00,43.53,43.55,43.47,43.49,80444.0,42.7792,42.7989,42.7203,42.7399,80444.0
2025-03-04 13:05:00,43.5,43.5,43.37,43.37,75726.0,42.7498,42.7498,42.622,42.622,75726.0
2025-03-04 13:10:00,43.38,43.38,43.26,43.29,104327.0,42.6318,42.6318,42.5139,42.5434,104327.0
2025-03-04 13:15:00,43.29,43.41,43.29,43.37,69168.0,42.5434,42.6613,42.5434,42.622,69168.0
2025-03-04 13:20:00,43.36,43.45,43.35,43.41,29758.0,42.6122,42.7006,42.6023,42.6613,29758.0
2025-03-04 13:25:00,43.42,43.47,43.41,43.45,48373.0,42.6711,42.7203,42.6613,42.7006,48373.0
2025-03-04 13:30:00,43.45,43.48,43.39,43.4,57569.0,42.7006,42.7301,42.6416,42.6515,57569.0
2025-03-04 13:35:00,43.4,43.43,43.37,43.38,31769.0,42.6515,42.681,42.622,42.6318,31769.0
2025-03-04 13:40:00,43.36,43.37,43.31,43.34,26617.0,42.6122,42.622,42.563,42.5925,26617.0
2025-03-04 13:45:00,43.33,43.35,43.29,43.34,35702.0,42.5827,42.6023,42.5434,42.5925,35702.0
2025-03-04 13:50:00,43.35,43.35,43.27,43.28,54177.0,42.6023,42.6023,42.5237,42.5335,54177.0
2025-03-04 13:55:00,43.29,43.29,43.21,43.25,50893.0,42.5434,42.5434,42.4648,42.5041,50893.0
2025-03-04 14:00:00,43.25,43.25,43.13,43.16,86212.0,42.5041,42.5041,42.3861,42.4156,86212.0
2025-03-04 14:05:00,43.16,43.16,43.08,43.11,107996.0,42.4156,42.4156,42.337,42.3665,107996.0
2025-03-04 14:10:00,43.11,43.17,43.1,43.16,55073.0,42.3665,42.4254,42.3566,42.4156,55073.0
2025-03-04 14:15:00,43.16,43.17,43.12,43.14,17551.0,42.4156,42.4254,42.3763,42.396,17551.0
2025-03-04 14:20:00,43.14,43.15,43.05,43.07,42821.0,42.396,42.4058,42.3075,42.3272,42821.0
2025-03-04 14:25:00,43.07,43.17,43.05,43.16,77457.0,42.3272,42.4254,42.3075,42.4156,77457.0
2025-03-04 14:30:00,43.15,43.2,43.14,43.17,31687.0,42.4058,42.4549,42.396,42.4254,31687.0
2025-03-04 14:35:00,43.18,43.18,43.12,43.12,67120.0,42.4353,42.4353,42.3763,42.3763,67120.0
2025-03-04 14:40:00,43.13,43.15,43.09,43.1,87152.0,42.3861,42.4058,42.3468,42.3566,87152.0
2025-03-04 14:45:00,43.1,43.12,43.05,43.12,38502.0,42.3566,42.3763,42.3075,42.3763,38502.0
2025-03-04 14:50:00,43.1,43.11,43.06,43.09,24227.0,42.3566,42.3665,42.3173,42.3468,24227.0
2025-03-04 14:55:00,43.1,43.11,43.03,43.05,23408.0,42.3566,42.3665,42.2879,42.3075,23408.0
2025-03-04 15:00:00,43.05,43.11,43.0,43.08,42494.0,42.3075,42.3665,42.2584,42.337,42494.0
2025-03-04 15:05:00,43.08,43.1,43.02,43.04,93717.0,42.337,42.3566,42.278,42.2977,93717.0
2025-03-04 15:10:00,43.05,43.05,42.98,43.02,40329.0,42.3075,42.3075,42.2387,42.278,40329.0
2025-03-04 15:15:00,43.01,43.04,42.97,42.98,27891.0,42.2682,42.2977,42.2289,42.2387,27891.0
2025-03-04 15:20:00,42.97,42.98,42.87,42.88,40784.0,42.2289,42.2387,42.1306,42.1404,40784.0
2025-03-04 15:25:00,42.88,42.98,42.88,42.98,88664.0,42.1404,42.2387,42.1404,42.2387,88664.0
2025-03-04 15:30:00,42.98,43.24,42.98,43.2,178261.0,42.2387,42.4942,42.2387,42.4549,178261.0
2025-03-04 15:35:00,43.19,43.26,43.16,43.25,231034.0,42.4451,42.5139,42.4156,42.5041,231034.0
2025-03-04 15:40:00,43.27,43.34,43.23,43.25,91965.0,42.5237,42.5925,42.4844,42.5041,91965.0
2025-03-04 15:45:00,43.25,43.39,43.22,43.38,66429.0,42.5041,42.6416,42.4746,42.6318,66429.0
2025-03-04 15:50:00,43.39,43.65,43.39,43.52,246909.0,42.6416,42.8972,42.6416,42.7694,246909.0
2025-03-04 15:55:00,43.5,43.55,43.47,43.5,184354.0,42.7498,42.7989,42.7203,42.7498,184354.0
2025-03-05 09:30:00,43.52,43.55,43.45,43.46,293321.0,42.7694,42.7989,42.7006,42.7104,293321.0
2025-03-05 09:35:00,43.46,43.53,43.43,43.45,226895.0,42.7104,42.7792,42.681,42.7006,226895.0
2025-03-05 09:40:00,43.44,43.44,43.33,43.37,157316.0,42.6908,42.6908,42.5827,42.622,157316.0
2025-03-05 09:45:00,43.38,43.5,43.36,43.5,309364.0,42.6318,42.7498,42.6122,42.7498,309364.0
2025-03-05 09:50:00,43.52,43.54,43.43,43.52,212271.0,42.7694,42.7891,42.681,42.7694,212271.0
2025-03-05 09:55:00,43.52,43.65,43.49,43.57,215760.0,42.7694,42.8972,42.7399,42.8185,215760.0
2025-03-05 10:00:00,43.56,43.58,43.32,43.39,542041.0,42.8087,42.8284,42.5729,42.6416,542041.0
2025-03-05 10:05:00,43.38,43.42,43.3,43.35,124453.0,42.6318,42.6711,42.5532,42.6023,124453.0
2025-03-05 10:10:00,43.36,43.43,43.33,43.4,103622.0,42.6122,42.681,42.5827,42.6515,103622.0
2025-03-05 10:15:00,43.4,43.52,43.39,43.51,94622.0,42.6515,42.7694,42.6416,42.7596,94622.0
2025-03-05 10:20:00,43.5,43.61,43.48,43.57,160699.0,42.7498,42.8579,42.7301,42.8185,160699.0
2025-03-05 10:25:00,43.57,43.61,43.53,43.58,93656.0,42.8185,42.8579,42.7792,42.8284,93656.0
2025-03-05 10:30:00,43.58,43.6,43.5,43.52,124924.0,42.8284,42.848,42.7498,42.7694,124924.0
2025-03-05 10:35:00,43.52,43.53,43.39,43.43,92051.0,42.7694,42.7792,42.6416,42.681,92051.0
2025-03-05 10:40:00,43.43,43.52,43.43,43.48,177471.0,42.681,42.7694,42.681,42.7301,177471.0
2025-03-05 10:45:00,43.48,43.54,43.42,43.52,273157.0,42.7301,42.7891,42.6711,42.7694,273157.0
2025-03-05 10:50:00,43.53,43.58,43.46,43.46,77173.0,42.7792,42.8284,42.7104,42.7104,77173.0
2025-03-05 10:55:00,43.46,43.51,43.43,43.51,58975.0,42.7104,42.7596,42.681,42.7596,58975.0
2025-03-05 11:00:00,43.51,43.61,43.51,43.58,52077.0,42.7596,42.8579,42.7596,42.8284,52077.0
2025-03-05 11:05:00,43.57,43.63,43.56,43.62,81120.0,42.8185,42.8775,42.8087,42.8677,81120.0
2025-03-05 11:10:00,43.61,43.73,43.61,43.65,118970.0,42.8579,42.9758,42.8579,42.8972,118970.0
2025-03-05 11:15:00,43.65,43.71,43.64,43.7,60155.0,42.8972,42.9561,42.8873,42.9463,60155.0
2025-03-05 11:20:00,43.7,43.72,43.66,43.66,259033.0,42.9463,42.966,42.907,42.907,259033.0
2025-03-05 11:25:00,43.65,43.73,43.64,43.66,105195.0,42.8972,42.9758,42.8873,42.907,105195.0
2025-03-05 11:30:00,43.66,43.76,43.66,43.76,127853.0,42.907,43.0053,42.907,43.0053,127853.0
2025-03-05 11:35:00,43.76,43.76,43.67,43.69,52340.0,43.0053,43.0053,42.9168,42.9365,52340.0
2025-03-05 11:40:00,43.7,43.78,43.7,43.77,39186.0,42.9463,43.0249,42.9463,43.0151,39186.0
2025-03-05 11:45:00,43.77,43.79,43.72,43.73,54336.0,43.0151,43.0347,42.966,42.9758,54336.0
2025-03-05 11:50:00,43.75,43.79,43.71,43.72,34203.0,42.9954,43.0347,42.9561,42.966,34203.0
2025-03-05 11:55:00,43.71,43.72,43.52,43.57,885334.0,42.9561,42.966,42.7694,42.8185,885334.0
2025-03-05 12:00:00,43.58,43.59,43.45,43.56,155641.0,42.8284,42.8382,42.7006,42.8087,155641.0
2025-03-05 12:05:00,43.55,43.57,43.51,43.51,43785.0,42.7989,42.8185,42.7596,42.7596,43785.0
2025-03-05 12:10:00,43.52,43.54,43.48,43.53,86678.0,42.7694,42.7891,42.7301,42.7792,86678.0
2025-03-05 12:15:00,43.52,43.53,43.46,43.49,77580.0,42.7694,42.7792,42.7104,42.7399,77580.0
2025-03-05 12:20:00,43.51,43.51,43.4,43.42,89686.0,42.7596,42.7596,42.6515,42.6711,89686.0
2025-03-05 12:25:00,43.41,43.44,43.37,43.37,37584.0,42.6613,42.6908,42.622,42.622,37584.0
2025-03-05 12:30:00,43.36,43.37,43.34,43.36,35665.0,42.6122,42.622,42.5925,42.6122,35665.0
2025-03-05 12:35:00,43.37,43.38,43.32,43.34,38747.0,42.622,42.6318,42.5729,42.5925,38747.0
2025-03-05 12:40:00,43.33,43.35,43.31,43.33,98278.0,42.5827,42.6023,42.563,42.5827,98278.0
2025-03-05 12:45:00,43.33,43.43,43.33,43.34,53414.0,42.5827,42.681,42.5827,42.5925,53414.0
2025-03-05 12:50:00,43.34,43.34,43.22,43.26,28268.0,42.5925,42.5925,42.4746,42.5139,28268.0
2025-03-05 12:55:00,43.27,43.28,43.2,43.21,98356.0,42.5237,42.5335,42.4549,42.4648,98356.0
2025-03-05 13:00:00,43.22,43.25,43.19,43.21,266937.0,42.4746,42.5041,42.4451,42.4648,266937.0
2025-03-05 13:05:00,43.22,43.44,43.18,43.4,534339.0,42.4746,42.6908,42.4353,42.6515,534339.0
2025-03-05 13:10:00,43.4,43.41,43.27,43.32,66997.0,42.6515,42.6613,42.5237,42.5729,66997.0
2025-03-05 13:15:00,43.33,43.34,43.28,43.3,24610.0,42.5827,42.5925,42.5335,42.5532,24610.0
2025-03-05 13:20:00,43.3,43.33,43.28,43.3,7132.0,42.5532,42.5827,42.5335,42.5532,7132.0
2025-03-05 13:25:00,43.29,43.35,43.29,43.34,22243.0,42.5434,42.6023,42.5434,42.5925,22243.0
2025-03-05 13:30:00,43.34,43.41,43.3,43.35,37002.0,42.5925,42.6613,42.5532,42.6023,37002.0
2025-03-05 13:35:00,43.36,43.39,43.31,43.34,43346.0,42.6122,42.6416,42.563,42.5925,43346.0
2025-03-05 13:40:00,43.32,43.39,43.32,43.39,18425.0,42.5729,42.6416,42.5729,42.6416,18425.0
2025-03-05 13:45:00,43.37,43.37,43.25,43.27,45002.0,42.622,42.622,42.5041,42.5237,45002.0
2025-03-05 13:50:00,43.24,43.26,43.21,43.22,174030.0,42.4942,42.5139,42.4648,42.4746,174030.0
2025-03-05 13:55:00,43.22,43.23,43.16,43.16,27666.0,42.4746,42.4844,42.4156,42.4156,27666.0
2025-03-05 14:00:00,43.16,43.21,43.09,43.1,211861.0,42.4156,42.4648,42.3468,42.3566,211861.0
2025-03-05 14:05:00,43.09,43.11,42.98,42.98,96245.0,42.3468,42.3665,42.2387,42.2387,96245.0
2025-03-05 14:10:00,42.98,43.01,42.95,42.97,88270.0,42.2387,42.2682,42.2092,42.2289,88270.0
2025-03-05 14:15:00,42.96,43.07,42.94,43.06,155839.0,42.2191,42.3272,42.1994,42.3173,155839.0
2025-03-05 14:20:00,43.08,43.08,42.96,42.98,82548.0,42.337,42.337,42.2191,42.2387,82548.0
2025-03-05 14:25:00,42.97,43.06,42.97,43.06,75912.0,42.2289,42.3173,42.2289,42.3173,75912.0
2025-03-05 14:30:00,43.02,43.05,43.02,43.03,17906.0,42.278,42.3075,42.278,42.2879,17906.0
2025-03-05 14:35:00,43.03,43.11,43.01,43.04,50390.0,42.2879,42.3665,42.2682,42.2977,50390.0
2025-03-05 14:40:00,43.04,43.06,43.0,43.05,20330.0,42.2977,42.3173,42.2584,42.3075,20330.0
2025-03-05 14:45:00,43.05,43.06,42.99,43.0,26605.0,42.3075,42.3173,42.2485,42.2584,26605.0
2025-03-05 14:50:00,42.99,43.02,42.97,42.98,16008.0,42.2485,42.278,42.2289,42.2387,16008.0
2025-03-05 14:55:00,42.98,43.04,42.95,43.04,36166.0,42.2387,42.2977,42.2092,42.2977,36166.0
2025-03-05 15:00:00,43.04,43.04,42.92,42.94,56485.0,42.2977,42.2977,42.1798,42.1994,56485.0
2025-03-05 15:05:00,42.94,42.96,42.9,42.91,25430.0,42.1994,42.2191,42.1601,42.1699,25430.0
2025-03-05 15:10:00,42.92,42.95,42.91,42.93,28005.0,42.1798,42.2092,42.1699,42.1896,28005.0
2025-03-05 15:15:00,42.91,43.1,42.91,43.02,78377.0,42.1699,42.3566,42.1699,42.278,78377.0
2025-03-05 15:20:00,43.02,43.1,43.0,43.04,43556.0,42.278,42.3566,42.2584,42.2977,43556.0
2025-03-05 15:25:00,43.05,43.05,42.95,42.95,28047.0,42.3075,42.3075,42.2092,42.2092,28047.0
2025-03-05 15:30:00,42.96,43.05,42.96,43.02,94181.0,42.2191,42.3075,42.2191,42.278,94181.0
2025-03-05 15:35:00,43.02,43.06,43.0,43.01,38132.0,42.278,42.3173,42.2584,42.2682,38132.0
2025-03-05 15:40:00,43.01,43.02,42.97,42.98,31056.0,42.2682,42.278,42.2289,42.2387,31056.0
2025-03-05 15:45:00,43.0,43.07,43.0,43.03,59707.0,42.2584,42.3272,42.2584,42.2879,59707.0
2025-03-05 15:50:00,43.04,43.16,42.97,43.0,372904.0,42.2977,42.4156,42.2289,42.2584,372904.0
2025-03-05 15:55:00,43.02,43.06,42.99,43.05,419158.0,42.278,42.3173,42.2485,42.3075,419158.0
2025-03-06 09:30:00,43.63,43.68,43.58,43.63,370137.0,42.8775,42.9266,42.8284,42.8775,370137.0
2025-03-06 09:35:00,43.64,43.73,43.63,43.65,88088.0,42.8873,42.9758,42.8775,42.8972,88088.0
2025-03-06 09:40:00,43.66,43.76,43.62,43.74,291759.0,42.907,43.0053,42.8677,42.9856,291759.0
2025-03-06 09:45:00,43.75,43.75,43.64,43.66,99761.0,42.9954,42.9954,42.8873,42.907,99761.0
2025-03-06 09:50:00,43.67,43.68,43.58,43.65,99365.0,42.9168,42.9266,42.8284,42.8972,99365.0
2025-03-06 09:55:00,43.66,43.71,43.64,43.68,111040.0,42.907,42.9561,42.8873,42.9266,111040.0
2025-03-06 10:00:00,43.69,43.71,43.52,43.54,151585.0,42.9365,42.9561,42.7694,42.7891,151585.0
2025-03-06 10:05:00,43.55,43.56,43.44,43.47,275005.0,42.7989,42.8087,42.6908,42.7203,275005.0
2025-03-06 10:10:00,43.48,43.5,43.44,43.46,97231.0,42.7301,42.7498,42.6908,42.7104,97231.0
2025-03-06 10:15:00,43.47,43.47,43.39,43.42,255311.0,42.7203,42.7203,42.6416,42.6711,255311.0
2025-03-06 10:20:00,43.42,43.43,43.36,43.41,98588.0,42.6711,42.681,42.6122,42.6613,98588.0
2025-03-06 10:25:00,43.42,43.49,43.38,43.39,83919.0,42.6711,42.7399,42.6318,42.6416,83919.0
2025-03-06 10:30:00,43.39,43.44,43.38,43.41,62146.0,42.6416,42.6908,42.6318,42.6613,62146.0
2025-03-06 10:35:00,43.41,43.43,43.3,43.3,60282.0,42.6613,42.681,42.5532,42.5532,60282.0
2025-03-06 10:40:00,43.31,43.33,43.27,43.29,176813.0,42.563,42.5827,42.5237,42.5434,176813.0
2025-03-06 10:45:00,43.29,43.35,43.28,43.33,57395.0,42.5434,42.6023,42.5335,42.5827,57395.0
2025-03-06 10:50:00,43.34,43.45,43.33,43.44,75663.0,42.5925,42.7006,42.5827,42.6908,75663.0
2025-03-06 10:55:00,43.44,43.46,43.36,43.37,112753.0,42.6908,42.7104,42.6122,42.622,112753.0
2025-03-06 11:00:00,43.36,43.36,43.3,43.35,64967.0,42.6122,42.6122,42.5532,42.6023,64967.0
2025-03-06 11:05:00,43.34,43.37,43.26,43.27,45394.0,42.5925,42.622,42.5139,42.5237,45394.0
2025-03-06 11:10:00,43.29,43.34,43.27,43.32,37370.0,42.5434,42.5925,42.5237,42.5729,37370.0
2025-03-06 11:15:00,43.32,43.35,43.31,43.34,77660.0,42.5729,42.6023,42.563,42.5925,77660.0
2025-03-06 11:20:00,43.34,43.44,43.33,43.39,41765.0,42.5925,42.6908,42.5827,42.6416,41765.0
2025-03-06 11:25:00,43.38,43.48,43.34,43.38,278057.0,42.6318,42.7301,42.5925,42.6318,278057.0
2025-03-06 11:30:00,43.38,43.4,43.28,43.35,156343.0,42.6318,42.6515,42.5335,42.6023,156343.0
2025-03-06 11:35:00,43.33,43.5,43.33,43.49,83521.0,42.5827,42.7498,42.5827,42.7399,83521.0
2025-03-06 11:40:00,43.49,43.55,43.48,43.52,59452.0,42.7399,42.7989,42.7301,42.7694,59452.0
2025-03-06 11:45:00,43.51,43.55,43.48,43.55,46767.0,42.7596,42.7989,42.7301,42.7989,46767.0
2025-03-06 11:50:00,43.55,43.65,43.55,43.62,48047.0,42.7989,42.8972,42.7989,42.8677,48047.0
2025-03-06 11:55:00,43.63,43.68,43.63,43.68,64476.0,42.8775,42.9266,42.8775,42.9266,64476.0
2025-03-06 12:00:00,43.69,43.77,43.65,43.77,91633.0,42.9365,43.0151,42.8972,43.0151,91633.0
2025-03-06 12:05:00,43.77,43.82,43.72,43.74,85781.0,43.0151,43.0642,42.966,42.9856,85781.0
2025-03-06 12:10:00,43.73,43.8,43.73,43.8,47180.0,42.9758,43.0446,42.9758,43.0446,47180.0
2025-03-06 12:15:00,43.79,43.82,43.75,43.76,45354.0,43.0347,43.0642,42.9954,43.0053,45354.0
2025-03-06 12:20:00,43.75,43.77,43.69,43.76,94116.0,42.9954,43.0151,42.9365,43.0053,94116.0
2025-03-06 12:25:00,43.76,43.87,43.76,43.82,163240.0,43.0053,43.1134,43.0053,43.0642,163240.0
2025-03-06 12:30:00,43.83,43.83,43.75,43.8,53991.0,43.0741,43.0741,42.9954,43.0446,53991.0
2025-03-06 12:35:00,43.8,43.85,43.8,43.85,37395.0,43.0446,43.0937,43.0446,43.0937,37395.0
2025-03-06 12:40:00,43.85,43.86,43.76,43.83,270410.0,43.0937,43.1035,43.0053,43.0741,270410.0
2025-03-06 12:45:00,43.83,43.94,43.82,43.91,96834.0,43.0741,43.1822,43.0642,43.1527,96834.0
2025-03-06 12:50:00,43.91,43.93,43.87,43.88,94863.0,43.1527,43.1723,43.1134,43.1232,94863.0
2025-03-06 12:55:00,43.88,43.88,43.75,43.79,129250.0,43.1232,43.1232,42.9954,43.0347,129250.0
2025-03-06 13:00:00,43.79,43.85,43.78,43.83,50514.0,43.0347,43.0937,43.0249,43.0741,50514.0
2025-03-06 13:05:00,43.82,43.85,43.79,43.83,30887.0,43.0642,43.0937,43.0347,43.0741,30887.0
2025-03-06 13:10:00,43.83,43.86,43.79,43.8,73683.0,43.0741,43.1035,43.0347,43.0446,73683.0
2025-03-06 13:15:00,43.79,43.79,43.72,43.74,64884.0,43.0347,43.0347,42.966,42.9856,64884.0
2025-03-06 13:20:00,43.74,43.76,43.71,43.72,43641.0,42.9856,43.0053,42.9561,42.966,43641.0
2025-03-06 13:25:00,43.72,43.84,43.72,43.83,27579.0,42.966,43.0839,42.966,43.0741,27579.0
2025-03-06 13:30:00,43.83,43.85,43.78,43.83,63283.0,43.0741,43.0937,43.0249,43.0741,63283.0
2025-03-06 13:35:00,43.82,43.93,43.81,43.93,94937.0,43.0642,43.1723,43.0544,43.1723,94937.0
2025-03-06 13:40:00,43.94,43.98,43.92,43.92,90543.0,43.1822,43.2215,43.1625,43.1625,90543.0
2025-03-06 13:45:00,43.92,43.95,43.85,43.87,58655.0,43.1625,43.192,43.0937,43.1134,58655.0
2025-03-06 13:50:00,43.88,43.89,43.81,43.84,84112.0,43.1232,43.133,43.0544,43.0839,84112.0
2025-03-06 13:55:00,43.85,43.88,43.83,43.85,153586.0,43.0937,43.1232,43.0741,43.0937,153586.0
2025-03-06 14:00:00,43.85,43.95,43.84,43.94,89354.0,43.0937,43.192,43.0839,43.1822,89354.0
2025-03-06 14:05:00,43.93,43.95,43.89,43.9,42921.0,43.1723,43.192,43.133,43.1429,42921.0
2025-03-06 14:10:00,43.89,43.9,43.84,43.9,78243.0,43.133,43.1429,43.0839,43.1429,78243.0
2025-03-06 14:15:00,43.9,43.97,43.86,43.95,244563.0,43.1429,43.2116,43.1035,43.192,244563.0
2025-03-06 14:20:00,43.94,43.97,43.92,43.92,47557.0,43.1822,43.2116,43.1625,43.1625,47557.0
2025-03-06 14:25:00,43.92,44.0,43.92,43.97,248784.0,43.1625,43.2411,43.1625,43.2116,248784.0
2025-03-06 14:30:00,43.97,44.01,43.93,43.96,175703.0,43.2116,43.251,43.1723,43.2018,175703.0
2025-03-06 14:35:00,43.96,43.98,43.92,43.95,58982.0,43.2018,43.2215,43.1625,43.192,58982.0
2025-03-06 14:40:00,43.96,43.96,43.85,43.88,34452.0,43.2018,43.2018,43.0937,43.1232,34452.0
2025-03-06 14:45:00,43.88,43.88,43.71,43.75,331477.0,43.1232,43.1232,42.9561,42.9954,331477.0
2025-03-06 14:50:00,43.74,43.76,43.65,43.73,311337.0,42.9856,43.0053,42.8972,42.9758,311337.0
2025-03-06 14:55:00,43.74,43.94,43.74,43.94,116759.0,42.9856,43.1822,42.9856,43.1822,116759.0
2025-03-06 15:00:00,43.95,43.97,43.84,43.86,165514.0,43.192,43.2116,43.0839,43.1035,165514.0
2025-03-06 15:05:00,43.86,43.88,43.79,43.84,92470.0,43.1035,43.1232,43.0347,43.0839,92470.0
2025-03-06 15:10:00,43.83,43.84,43.77,43.78,134223.0,43.0741,43.0839,43.0151,43.0249,134223.0
2025-03-06 15:15:00,43.78,43.83,43.75,43.77,62749.0,43.0249,43.0741,42.9954,43.0151,62749.0
2025-03-06 15:20:00,43.78,43.92,43.75,43.89,118546.0,43.0249,43.1625,42.9954,43.133,118546.0
2025-03-06 15:25:00,43.89,43.9,43.78,43.78,57868.0,43.133,43.1429,43.0249,43.0249,57868.0
2025-03-06 15:30:00,43.79,43.8,43.7,43.79,221593.0,43.0347,43.0446,42.9463,43.0347,221593.0
2025-03-06 15:35:00,43.8,43.83,43.74,43.83,85381.0,43.0446,43.0741,42.9856,43.0741,85381.0
2025-03-06 15:40:00,43.83,43.89,43.81,43.88,139981.0,43.0741,43.133,43.0544,43.1232,139981.0
2025-03-06 15:45:00,43.89,43.9,43.8,43.8,104379.0,43.133,43.1429,43.0446,43.0446,104379.0
2025-03-06 15:50:00,43.78,43.83,43.75,43.76,206424.0,43.0249,43.0741,42.9954,43.0053,206424.0
2025-03-06 15:55:00,43.76,43.86,43.76,43.81,340124.0,43.0053,43.1035,43.0053,43.0544,340124.0
2025-03-07 09:30:00,43.98,43.99,43.84,43.84,194703.0,43.2215,43.2313,43.0839,43.0839,194703.0
2025-03-07 09:35:00,43.85,43.95,43.83,43.85,99170.0,43.0937,43.192,43.0741,43.0937,99170.0
2025-03-07 09:40:00,43.88,43.88,43.69,43.77,373076.0,43.1232,43.1232,42.9365,43.0151,373076.0
2025-03-07 09:45:00,43.75,43.75,43.61,43.64,600209.0,42.9954,42.9954,42.8579,42.8873,600209.0
2025-03-07 09:50:00,43.63,43.67,43.6,43.61,161304.0,42.8775,42.9168,42.848,42.8579,161304.0
2025-03-07 09:55:00,43.63,43.76,43.59,43.75,131580.0,42.8775,43.0053,42.8382,42.9954,131580.0
2025-03-07 10:00:00,43.75,43.85,43.68,43.7,154271.0,42.9954,43.0937,42.9266,42.9463,154271.0
2025-03-07 10:05:00,43.69,43.74,43.66,43.7,295444.0,42.9365,42.9856,42.907,42.9463,295444.0
2025-03-07 10:10:00,43.7,43.82,43.68,43.81,129737.0,42.9463,43.0642,42.9266,43.0544,129737.0
2025-03-07 10:15:00,43.81,43.91,43.81,43.89,258472.0,43.0544,43.1527,43.0544,43.133,258472.0
2025-03-07 10:20:00,43.88,43.9,43.78,43.8,153021.0,43.1232,43.1429,43.0249,43.0446,153021.0
2025-03-07 10:25:00,43.81,43.9,43.81,43.87,115679.0,43.0544,43.1429,43.0544,43.1134,115679.0
2025-03-07 10:30:00,43.89,44.09,43.89,44.05,261770.0,43.133,43.3296,43.133,43.2903,261770.0
2025-03-07 10:35:00,44.05,44.14,44.05,44.11,107374.0,43.2903,43.3787,43.2903,43.3492,107374.0
2025-03-07 10:40:00,44.12,44.17,44.06,44.08,109380.0,43.3591,43.4082,43.3001,43.3197,109380.0
2025-03-07 10:45:00,44.09,44.1,43.83,43.91,864142.0,43.3296,43.3394,43.0741,43.1527,864142.0
2025-03-07 10:50:00,43.91,44.05,43.89,43.98,220182.0,43.1527,43.2903,43.133,43.2215,220182.0
2025-03-07 10:55:00,43.98,44.04,43.94,43.98,114792.0,43.2215,43.2804,43.1822,43.2215,114792.0
2025-03-07 11:00:00,43.98,44.06,43.97,44.02,169409.0,43.2215,43.3001,43.2116,43.2608,169409.0
2025-03-07 11:05:00,44.02,44.05,43.96,44.01,113683.0,43.2608,43.2903,43.2018,43.251,113683.0
2025-03-07 11:10:00,44.01,44.05,43.99,44.02,104280.0,43.251,43.2903,43.2313,43.2608,104280.0
2025-03-07 11:15:00,44.02,44.13,44.02,44.13,88336.0,43.2608,43.3689,43.2608,43.3689,88336.0
2025-03-07 11:20:00,44.12,44.17,44.11,44.16,109883.0,43.3591,43.4082,43.3492,43.3984,109883.0
2025-03-07 11:25:00,44.16,44.26,44.15,44.24,306085.0,43.3984,43.4966,43.3885,43.477,306085.0
2025-03-07 11:30:00,44.23,44.25,44.2,44.24,125173.0,43.4672,43.4868,43.4377,43.477,125173.0
2025-03-07 11:35:00,44.23,44.29,44.23,44.27,62214.0,43.4672,43.5261,43.4672,43.5065,62214.0
2025-03-07 11:40:00,44.27,44.34,44.27,44.27,1171395.0,43.5065,43.5753,43.5065,43.5065,1171395.0
2025-03-07 11:45:00,44.28,44.35,44.26,44.32,72775.0,43.5163,43.5851,43.4966,43.5556,72775.0
2025-03-07 11:50:00,44.31,44.39,44.3,44.34,333022.0,43.5458,43.6244,43.536,43.5753,333022.0
2025-03-07 11:55:00,44.34,44.36,44.27,44.28,325897.0,43.5753,43.5949,43.5065,43.5163,325897.0
2025-03-07 12:00:00,44.27,44.28,44.16,44.25,319594.0,43.5065,43.5163,43.3984,43.4868,319594.0
2025-03-07 12:05:00,44.24,44.34,44.21,44.33,220588.0,43.477,43.5753,43.4475,43.5654,220588.0
2025-03-07 12:10:00,44.31,44.37,44.28,44.28,374686.0,43.5458,43.6047,43.5163,43.5163,374686.0
2025-03-07 12:15:00,44.28,44.38,44.28,44.35,98632.0,43.5163,43.6146,43.5163,43.5851,98632.0
2025-03-07 12:20:00,44.35,44.35,44.24,44.24,89733.0,43.5851,43.5851,43.477,43.477,89733.0
2025-03-07 12:25:00,44.24,44.26,44.21,44.21,48040.0,43.477,43.4966,43.4475,43.4475,48040.0
2025-03-07 12:30:00,44.21,44.25,44.09,44.09,102487.0,43.4475,43.4868,43.3296,43.3296,102487.0
2025-03-07 12:35:00,44.1,44.15,44.03,44.09,237371.0,43.3394,43.3885,43.2706,43.3296,237371.0
2025-03-07 12:40:00,44.1,44.11,43.95,43.97,104739.0,43.3394,43.3492,43.192,43.2116,104739.0
2025-03-07 12:45:00,43.96,43.97,43.88,43.94,170699.0,43.2018,43.2116,43.1232,43.1822,170699.0
2025-03-07 12:50:00,43.94,43.95,43.83,43.84,111052.0,43.1822,43.192,43.0741,43.0839,111052.0
2025-03-07 12:55:00,43.84,44.07,43.83,44.04,188692.0,43.0839,43.3099,43.0741,43.2804,188692.0
2025-03-07 13:00:00,44.04,44.05,43.84,43.84,128255.0,43.2804,43.2903,43.0839,43.0839,128255.0
2025-03-07 13:05:00,43.83,43.84,43.74,43.84,165120.0,43.0741,43.0839,42.9856,43.0839,165120.0
2025-03-07 13:10:00,43.85,43.91,43.79,43.79,119097.0,43.0937,43.1527,43.0347,43.0347,119097.0
2025-03-07 13:15:00,43.79,43.81,43.77,43.77,100162.0,43.0347,43.0544,43.0151,43.0151,100162.0
2025-03-07 13:20:00,43.78,43.87,43.73,43.86,97738.0,43.0249,43.1134,42.9758,43.1035,97738.0
2025-03-07 13:25:00,43.86,43.89,43.83,43.87,78314.0,43.1035,43.133,43.0741,43.1134,78314.0
2025-03-07 13:30:00,43.85,43.88,43.81,43.83,68815.0,43.0937,43.1232,43.0544,43.0741,68815.0
2025-03-07 13:35:00,43.83,43.84,43.7,43.7,80577.0,43.0741,43.0839,42.9463,42.9463,80577.0
2025-03-07 13:40:00,43.71,43.78,43.68,43.73,104161.0,42.9561,43.0249,42.9266,42.9758,104161.0
2025-03-07 13:45:00,43.73,43.74,43.68,43.72,128140.0,42.9758,42.9856,42.9266,42.966,128140.0
2025-03-07 13:50:00,43.71,43.74,43.66,43.66,56833.0,42.9561,42.9856,42.907,42.907,56833.0
2025-03-07 13:55:00,43.66,43.7,43.65,43.66,71789.0,42.907,42.9463,42.8972,42.907,71789.0
2025-03-07 14:00:00,43.65,43.66,43.58,43.62,93064.0,42.8972,42.907,42.8284,42.8677,93064.0
2025-03-07 14:05:00,43.62,43.74,43.62,43.73,28677.0,42.8677,42.9856,42.8677,42.9758,28677.0
2025-03-07 14:10:00,43.72,43.72,43.65,43.67,43104.0,42.966,42.966,42.8972,42.9168,43104.0
2025-03-07 14:15:00,43.67,43.67,43.6,43.6,65609.0,42.9168,42.9168,42.848,42.848,65609.0
2025-03-07 14:20:00,43.6,43.6,43.49,43.51,48532.0,42.848,42.848,42.7399,42.7596,48532.0
2025-03-07 14:25:00,43.51,43.6,43.5,43.55,65000.0,42.7596,42.848,42.7498,42.7989,65000.0
2025-03-07 14:30:00,43.55,43.58,43.51,43.55,65619.0,42.7989,42.8284,42.7596,42.7989,65619.0
2025-03-07 14:35:00,43.55,43.62,43.51,43.54,62189.0,42.7989,42.8677,42.7596,42.7891,62189.0
2025-03-07 14:40:00,43.54,43.63,43.53,43.62,246688.0,42.7891,42.8775,42.7792,42.8677,246688.0
2025-03-07 14:45:00,43.62,43.68,43.62,43.67,115637.0,42.8677,42.9266,42.8677,42.9168,115637.0
2025-03-07 14:50:00,43.68,43.7,43.63,43.65,111785.0,42.9266,42.9463,42.8775,42.8972,111785.0
2025-03-07 14:55:00,43.65,43.68,43.61,43.66,38986.0,42.8972,42.9266,42.8579,42.907,38986.0
2025-03-07 15:00:00,43.66,43.7,43.65,43.67,57502.0,42.907,42.9463,42.8972,42.9168,57502.0
2025-03-07 15:05:00,43.67,43.67,43.57,43.58,61398.0,42.9168,42.9168,42.8185,42.8284,61398.0
2025-03-07 15:10:00,43.57,43.61,43.55,43.61,100202.0,42.8185,42.8579,42.7989,42.8579,100202.0
2025-03-07 15:15:00,43.61,43.7,43.54,43.57,42667.0,42.8579,42.9463,42.7891,42.8185,42667.0
2025-03-07 15:20:00,43.59,43.64,43.58,43.64,43397.0,42.8382,42.8873,42.8284,42.8873,43397.0
2025-03-07 15:25:00,43.62,43.63,43.58,43.6,77315.0,42.8677,42.8775,42.8284,42.848,77315.0
2025-03-07 15:30:00,43.61,43.63,43.57,43.61,45953.0,42.8579,42.8775,42.8185,42.8579,45953.0
2025-03-07 15:35:00,43.6,43.79,43.6,43.76,615992.0,42.848,43.0347,42.848,43.0053,615992.0
2025-03-07 15:40:00,43.76,43.83,43.7,43.71,405704.0,43.0053,43.0741,42.9463,42.9561,405704.0
2025-03-07 15:45:00,43.71,43.71,43.61,43.61,102259.0,42.9561,42.9561,42.8579,42.8579,102259.0
2025-03-07 15:50:00,43.61,43.69,43.56,43.56,208493.0,42.8579,42.9365,42.8087,42.8087,208493.0
2025-03-07 15:55:00,43.55,43.62,43.49,43.61,261940.0,42.7989,42.8677,42.7399,42.8579,261940.0
2025-03-10 09:30:00,44.24,44.33,44.15,44.28,463391.0,43.477,43.5654,43.3885,43.5163,463391.0
2025-03-10 09:35:00,44.27,44.27,44.17,44.18,322827.0,43.5065,43.5065,43.4082,43.418,322827.0
2025-03-10 09:40:00,44.2,44.21,44.09,44.13,242530.0,43.4377,43.4475,43.3296,43.3689,242530.0
2025-03-10 09:45:00,44.13,44.23,44.1,44.16,81593.0,43.3689,43.4672,43.3394,43.3984,81593.0
2025-03-10 09:50:00,44.19,44.31,44.13,44.29,288607.0,43.4279,43.5458,43.3689,43.5261,288607.0
2025-03-10 09:55:00,44.27,44.28,44.18,44.26,97455.0,43.5065,43.5163,43.418,43.4966,97455.0
2025-03-10 10:00:00,44.29,44.39,44.27,44.37,193988.0,43.5261,43.6244,43.5065,43.6047,193988.0
2025-03-10 10:05:00,44.36,44.39,44.33,44.37,162637.0,43.5949,43.6244,43.5654,43.6047,162637.0
2025-03-10 10:10:00,44.37,44.4,44.31,44.33,154854.0,43.6047,43.6342,43.5458,43.5654,154854.0
2025-03-10 10:15:00,44.33,44.39,44.28,44.38,164013.0,43.5654,43.6244,43.5163,43.6146,164013.0
2025-03-10 10:20:00,44.37,44.42,44.32,44.34,260940.0,43.6047,43.6539,43.5556,43.5753,260940.0
2025-03-10 10:25:00,44.34,44.4,44.31,44.39,105451.0,43.5753,43.6342,43.5458,43.6244,105451.0
2025-03-10 10:30:00,44.4,44.48,44.36,44.46,127765.0,43.6342,43.7128,43.5949,43.6932,127765.0
2025-03-10 10:35:00,44.46,44.48,44.39,44.44,1005936.0,43.6932,43.7128,43.6244,43.6735,1005936.0
2025-03-10 10:40:00,44.44,44.47,44.43,44.46,320393.0,43.6735,43.703,43.6637,43.6932,320393.0
2025-03-10 10:45:00,44.47,44.51,44.41,44.45,154514.0,43.703,43.7423,43.6441,43.6834,154514.0
2025-03-10 10:50:00,44.45,44.56,44.45,44.55,89350.0,43.6834,43.7915,43.6834,43.7816,89350.0
2025-03-10 10:55:00,44.55,44.58,44.51,44.51,102133.0,43.7816,43.8111,43.7423,43.7423,102133.0
2025-03-10 11:00:00,44.5,44.51,44.43,44.46,194937.0,43.7325,43.7423,43.6637,43.6932,194937.0
2025-03-10 11:05:00,44.46,44.49,44.41,44.41,88586.0,43.6932,43.7227,43.6441,43.6441,88586.0
2025-03-10 11:10:00,44.42,44.47,44.4,44.42,124786.0,43.6539,43.703,43.6342,43.6539,124786.0
2025-03-10 11:15:00,44.42,44.51,44.41,44.5,195776.0,43.6539,43.7423,43.6441,43.7325,195776.0
2025-03-10 11:20:00,44.51,44.51,44.41,44.44,158150.0,43.7423,43.7423,43.6441,43.6735,158150.0
2025-03-10 11:25:00,44.46,44.47,44.42,44.43,144177.0,43.6932,43.703,43.6539,43.6637,144177.0
2025-03-10 11:30:00,44.43,44.43,44.34,44.36,78442.0,43.6637,43.6637,43.5753,43.5949,78442.0
2025-03-10 11:35:00,44.36,44.4,44.31,44.4,104393.0,43.5949,43.6342,43.5458,43.6342,104393.0
2025-03-10 11:40:00,44.4,44.54,44.38,44.52,204846.0,43.6342,43.7718,43.6146,43.7522,204846.0
2025-03-10 11:45:00,44.51,44.52,44.42,44.43,101529.0,43.7423,43.7522,43.6539,43.6637,101529.0
2025-03-10 11:50:00,44.43,44.49,44.42,44.47,112195.0,43.6637,43.7227,43.6539,43.703,112195.0
2025-03-10 11:55:00,44.47,44.54,44.46,44.51,74145.0,43.703,43.7718,43.6932,43.7423,74145.0
2025-03-10 12:00:00,44.52,44.54,44.47,44.54,110142.0,43.7522,43.7718,43.703,43.7718,110142.0
2025-03-10 12:05:00,44.55,44.56,44.51,44.54,50449.0,43.7816,43.7915,43.7423,43.7718,50449.0
2025-03-10 12:10:00,44.54,44.55,44.48,44.48,152954.0,43.7718,43.7816,43.7128,43.7128,152954.0
2025-03-10 12:15:00,44.48,44.59,44.48,44.58,98291.0,43.7128,43.821,43.7128,43.8111,98291.0
2025-03-10 12:20:00,44.57,44.63,44.57,44.59,57513.0,43.8013,43.8603,43.8013,43.821,57513.0
2025-03-10 12:25:00,44.58,44.6,44.54,44.54,95938.0,43.8111,43.8308,43.7718,43.7718,95938.0
2025-03-10 12:30:00,44.53,44.58,44.43,44.44,265903.0,43.762,43.8111,43.6637,43.6735,265903.0
2025-03-10 12:35:00,44.44,44.61,44.44,44.61,119559.0,43.6735,43.8406,43.6735,43.8406,119559.0
2025-03-10 12:40:00,44.6,44.6,44.56,44.59,303140.0,43.8308,43.8308,43.7915,43.821,303140.0
2025-03-10 12:45:00,44.58,44.59,44.54,44.58,66666.0,43.8111,43.821,43.7718,43.8111,66666.0
2025-03-10 12:50:00,44.57,44.59,44.54,44.56,84074.0,43.8013,43.821,43.7718,43.7915,84074.0
2025-03-10 12:55:00,44.55,44.59,44.53,44.58,342714.0,43.7816,43.821,43.762,43.8111,342714.0
2025-03-10 13:00:00,44.59,44.66,44.57,44.66,146084.0,43.821,43.8897,43.8013,43.8897,146084.0
2025-03-10 13:05:00,44.66,44.68,44.63,44.67,227813.0,43.8897,43.9094,43.8603,43.8996,227813.0
2025-03-10 13:10:00,44.68,44.72,44.66,44.67,170340.0,43.9094,43.9487,43.8897,43.8996,170340.0
2025-03-10 13:15:00,44.67,44.68,44.63,44.64,140303.0,43.8996,43.9094,43.8603,43.8701,140303.0
2025-03-10 13:20:00,44.65,44.66,44.59,44.6,83897.0,43.8799,43.8897,43.821,43.8308,83897.0
2025-03-10 13:25:00,44.62,44.69,44.61,44.68,75428.0,43.8504,43.9192,43.8406,43.9094,75428.0
2025-03-10 13:30:00,44.67,44.73,44.67,44.73,137069.0,43.8996,43.9585,43.8996,43.9585,137069.0
2025-03-10 13:35:00,44.73,44.78,44.7,44.73,92424.0,43.9585,44.0077,43.9291,43.9585,92424.0
2025-03-10 13:40:00,44.74,44.76,44.73,44.76,86257.0,43.9684,43.988,43.9585,43.988,86257.0
2025-03-10 13:45:00,44.76,44.79,44.71,44.78,62340.0,43.988,44.0175,43.9389,44.0077,62340.0
2025-03-10 13:50:00,44.77,44.81,44.73,44.73,50332.0,43.9978,44.0372,43.9585,43.9585,50332.0
2025-03-10 13:55:00,44.74,44.79,44.73,44.78,73978.0,43.9684,44.0175,43.9585,44.0077,73978.0
2025-03-10 14:00:00,44.78,44.81,44.77,44.81,70980.0,44.0077,44.0372,43.9978,44.0372,70980.0
2025-03-10 14:05:00,44.8,44.85,44.8,44.8,135445.0,44.0273,44.0765,44.0273,44.0273,135445.0
2025-03-10 14:10:00,44.79,44.82,44.7,44.79,709619.0,44.0175,44.047,43.9291,44.0175,709619.0
2025-03-10 14:15:00,44.79,44.8,44.74,44.8,72871.0,44.0175,44.0273,43.9684,44.0273,72871.0
2025-03-10 14:20:00,44.79,44.82,44.77,44.8,102129.0,44.0175,44.047,43.9978,44.0273,102129.0
2025-03-10 14:25:00,44.79,44.86,44.79,44.83,67974.0,44.0175,44.0863,44.0175,44.0568,67974.0
2025-03-10 14:30:00,44.83,44.84,44.78,44.82,63519.0,44.0568,44.0666,44.0077,44.047,63519.0
2025-03-10 14:35:00,44.83,44.88,44.83,44.87,57692.0,44.0568,44.106,44.0568,44.0961,57692.0
2025-03-10 14:40:00,44.87,44.91,44.85,44.87,81701.0,44.0961,44.1354,44.0765,44.0961,81701.0
2025-03-10 14:45:00,44.87,44.9,44.85,44.9,41733.0,44.0961,44.1256,44.0765,44.1256,41733.0
2025-03-10 14:50:00,44.89,44.96,44.87,44.96,47929.0,44.1158,44.1846,44.0961,44.1846,47929.0
2025-03-10 14:55:00,44.95,45.03,44.95,45.03,94255.0,44.1747,44.2534,44.1747,44.2534,94255.0
2025-03-10 15:00:00,45.02,45.09,44.99,45.06,160510.0,44.2435,44.3123,44.2141,44.2828,160510.0
2025-03-10 15:05:00,45.06,45.13,45.03,45.11,145087.0,44.2828,44.3516,44.2534,44.332,145087.0
2025-03-10 15:10:00,45.12,45.15,44.99,45.0,163450.0,44.3418,44.3713,44.2141,44.2239,163450.0
2025-03-10 15:15:00,45.0,45.01,44.9,44.9,121526.0,44.2239,44.2337,44.1256,44.1256,121526.0
2025-03-10 15:20:00,44.91,44.92,44.82,44.82,143118.0,44.1354,44.1453,44.047,44.047,143118.0
2025-03-10 15:25:00,44.83,44.85,44.72,44.84,200277.0,44.0568,44.0765,43.9487,44.0666,200277.0
2025-03-10 15:30:00,44.84,44.84,44.65,44.65,171175.0,44.0666,44.0666,43.8799,43.8799,171175.0
2025-03-10 15:35:00,44.66,44.79,44.63,44.72,187371.0,43.8897,44.0175,43.8603,43.9487,187371.0
2025-03-10 15:40:00,44.72,44.88,44.7,44.88,168078.0,43.9487,44.106,43.9291,44.106,168078.0
2025-03-10 15:45:00,44.88,44.88,44.75,44.79,397489.0,44.106,44.106,43.9782,44.0175,397489.0
2025-03-10 15:50:00,44.79,44.86,44.69,44.8,589990.0,44.0175,44.0863,43.9192,44.0273,589990.0
2025-03-10 15:55:00,44.79,44.84,44.72,44.76,468232.0,44.0175,44.0666,43.9487,43.988,468232.0
2025-03-11 09:30:00,44.87,44.95,44.81,44.91,585737.0,44.0961,44.1747,44.0372,44.1354,585737.0
2025-03-11 09:35:00,44.91,44.96,44.77,44.77,450530.0,44.1354,44.1846,43.9978,43.9978,450530.0
2025-03-11 09:40:00,44.78,44.89,44.75,44.78,265444.0,44.0077,44.1158,43.9782,44.0077,265444.0
2025-03-11 09:45:00,44.77,44.85,44.69,44.71,121240.0,43.9978,44.0765,43.9192,43.9389,121240.0
2025-03-11 09:50:00,44.71,44.86,44.69,44.84,91946.0,43.9389,44.0863,43.9192,44.0666,91946.0
2025-03-11 09:55:00,44.84,44.88,44.81,44.85,141675.0,44.0666,44.106,44.0372,44.0765,141675.0
2025-03-11 10:00:00,44.86,45.12,44.67,45.07,1303477.0,44.0863,44.3418,43.8996,44.2927,1303477.0
2025-03-11 10:05:00,45.07,45.08,44.83,44.85,258361.0,44.2927,44.3025,44.0568,44.0765,258361.0
2025-03-11 10:10:00,44.85,45.0,44.84,44.98,267842.0,44.0765,44.2239,44.0666,44.2042,267842.0
2025-03-11 10:15:00,44.98,45.07,44.93,44.97,243922.0,44.2042,44.2927,44.1551,44.1944,243922.0
2025-03-11 10:20:00,44.98,45.1,44.94,45.08,375316.0,44.2042,44.3222,44.1649,44.3025,375316.0
2025-03-11 10:25:00,45.06,45.17,45.05,45.15,164510.0,44.2828,44.3909,44.273,44.3713,164510.0
2025-03-11 10:30:00,45.15,45.16,45.06,45.15,209488.0,44.3713,44.3811,44.2828,44.3713,209488.0
2025-03-11 10:35:00,45.14,45.28,45.11,45.24,197675.0,44.3615,44.4991,44.332,44.4597,197675.0
2025-03-11 10:40:00,45.24,45.31,45.17,45.21,227416.0,44.4597,44.5285,44.3909,44.4303,227416.0
2025-03-11 10:45:00,45.21,45.26,45.14,45.23,240392.0,44.4303,44.4794,44.3615,44.4499,240392.0
2025-03-11 10:50:00,45.23,45.25,45.06,45.07,229044.0,44.4499,44.4696,44.2828,44.2927,229044.0
2025-03-11 10:55:00,45.07,45.25,45.06,45.24,210684.0,44.2927,44.4696,44.2828,44.4597,210684.0
2025-03-11 11:00:00,45.25,45.29,45.16,45.23,200507.0,44.4696,44.5089,44.3811,44.4499,200507.0
2025-03-11 11:05:00,45.23,45.24,44.97,44.98,353600.0,44.4499,44.4597,44.1944,44.2042,353600.0
2025-03-11 11:10:00,44.98,45.04,44.92,45.0,351335.0,44.2042,44.2632,44.1453,44.2239,351335.0
2025-03-11 11:15:00,44.98,45.0,44.93,44.95,241294.0,44.2042,44.2239,44.1551,44.1747,241294.0
2025-03-11 11:20:00,44.96,45.06,44.93,45.05,160669.0,44.1846,44.2828,44.1551,44.273,160669.0
2025-03-11 11:25:00,45.05,45.07,44.96,45.06,146724.0,44.273,44.2927,44.1846,44.2828,146724.0
2025-03-11 11:30:00,45.04,45.06,44.93,44.97,81545.0,44.2632,44.2828,44.1551,44.1944,81545.0
2025-03-11 11:35:00,44.98,45.05,44.94,44.95,94021.0,44.2042,44.273,44.1649,44.1747,94021.0
2025-03-11 11:40:00,44.95,44.95,44.83,44.87,199616.0,44.1747,44.1747,44.0568,44.0961,199616.0
2025-03-11 11:45:00,44.87,44.97,44.87,44.89,69968.0,44.0961,44.1944,44.0961,44.1158,69968.0
2025-03-11 11:50:00,44.88,44.96,44.87,44.91,80687.0,44.106,44.1846,44.0961,44.1354,80687.0
2025-03-11 11:55:00,44.9,45.07,44.88,45.05,142326.0,44.1256,44.2927,44.106,44.273,142326.0
2025-03-11 12:00:00,45.05,45.11,45.02,45.07,177438.0,44.273,44.332,44.2435,44.2927,177438.0
2025-03-11 12:05:00,45.07,45.16,45.06,45.15,174025.0,44.2927,44.3811,44.2828,44.3713,174025.0
2025-03-11 12:10:00,45.14,45.25,45.13,45.25,87764.0,44.3615,44.4696,44.3516,44.4696,87764.0
2025-03-11 12:15:00,45.23,45.24,45.17,45.19,107148.0,44.4499,44.4597,44.3909,44.4106,107148.0
2025-03-11 12:20:00,45.18,45.2,45.12,45.16,65935.0,44.4008,44.4204,44.3418,44.3811,65935.0
2025-03-11 12:25:00,45.15,45.17,45.11,45.16,74669.0,44.3713,44.3909,44.332,44.3811,74669.0
2025-03-11 12:30:00,45.16,45.16,45.09,45.11,74528.0,44.3811,44.3811,44.3123,44.332,74528.0
2025-03-11 12:35:00,45.11,45.2,45.07,45.19,137051.0,44.332,44.4204,44.2927,44.4106,137051.0
2025-03-11 12:40:00,45.18,45.23,45.1,45.21,186322.0,44.4008,44.4499,44.3222,44.4303,186322.0
2025-03-11 12:45:00,45.21,45.22,45.16,45.18,134678.0,44.4303,44.4401,44.3811,44.4008,134678.0
2025-03-11 12:50:00,45.18,45.29,45.17,45.27,99075.0,44.4008,44.5089,44.3909,44.4892,99075.0
2025-03-11 12:55:00,45.25,45.34,45.23,45.28,205797.0,44.4696,44.558,44.4499,44.4991,205797.0
2025-03-11 13:00:00,45.29,45.35,45.29,45.34,87743.0,44.5089,44.5678,44.5089,44.558,87743.0
2025-03-11 13:05:00,45.32,45.36,45.31,45.34,127518.0,44.5384,44.5777,44.5285,44.558,127518.0
2025-03-11 13:10:00,45.33,45.37,45.31,45.35,87200.0,44.5482,44.5875,44.5285,44.5678,87200.0
2025-03-11 13:15:00,45.36,45.38,45.28,45.33,177400.0,44.5777,44.5973,44.4991,44.5482,177400.0
2025-03-11 13:20:00,45.34,45.45,45.32,45.41,265315.0,44.558,44.6661,44.5384,44.6268,265315.0
2025-03-11 13:25:00,45.4,45.46,45.39,45.46,122343.0,44.617,44.6759,44.6072,44.6759,122343.0
2025-03-11 13:30:00,45.46,45.46,45.36,45.42,312952.0,44.6759,44.6759,44.5777,44.6366,312952.0
2025-03-11 13:35:00,45.42,45.46,45.39,45.4,121337.0,44.6366,44.6759,44.6072,44.617,121337.0
2025-03-11 13:40:00,45.39,45.4,45.32,45.32,131056.0,44.6072,44.617,44.5384,44.5384,131056.0
2025-03-11 13:45:00,45.33,45.34,45.2,45.25,114077.0,44.5482,44.558,44.4204,44.4696,114077.0
2025-03-11 13:50:00,45.25,45.29,45.2,45.25,72419.0,44.4696,44.5089,44.4204,44.4696,72419.0
2025-03-11 13:55:00,45.25,45.36,45.24,45.29,241539.0,44.4696,44.5777,44.4597,44.5089,241539.0
2025-03-11 14:00:00,45.29,45.29,45.07,45.11,215812.0,44.5089,44.5089,44.2927,44.332,215812.0
2025-03-11 14:05:00,45.11,45.16,45.04,45.09,177066.0,44.332,44.3811,44.2632,44.3123,177066.0
2025-03-11 14:10:00,45.09,45.09,45.0,45.0,78541.0,44.3123,44.3123,44.2239,44.2239,78541.0
2025-03-11 14:15:00,45.02,45.07,45.0,45.02,82675.0,44.2435,44.2927,44.2239,44.2435,82675.0
2025-03-11 14:20:00,45.02,45.03,44.88,44.95,224258.0,44.2435,44.2534,44.106,44.1747,224258.0
2025-03-11 14:25:00,44.96,44.99,44.91,44.95,133856.0,44.1846,44.2141,44.1354,44.1747,133856.0
2025-03-11 14:30:00,44.95,45.03,44.94,45.0,110017.0,44.1747,44.2534,44.1649,44.2239,110017.0
2025-03-11 14:35:00,45.01,45.04,44.92,44.94,316375.0,44.2337,44.2632,44.1453,44.1649,316375.0
2025-03-11 14:40:00,44.93,44.94,44.76,44.78,359116.0,44.1551,44.1649,43.988,44.0077,359116.0
2025-03-11 14:45:00,44.75,44.8,44.71,44.73,148607.0,43.9782,44.0273,43.9389,43.9585,148607.0
2025-03-11 14:50:00,44.73,44.75,44.6,44.66,176714.0,43.9585,43.9782,43.8308,43.8897,176714.0
2025-03-11 14:55:00,44.66,44.74,44.64,44.71,127571.0,43.8897,43.9684,43.8701,43.9389,127571.0
2025-03-11 15:00:00,44.72,44.85,44.68,44.77,188162.0,43.9487,44.0765,43.9094,43.9978,188162.0
2025-03-11 15:05:00,44.76,44.76,44.63,44.69,508177.0,43.988,43.988,43.8603,43.9192,508177.0
2025-03-11 15:10:00,44.69,44.81,44.67,44.8,395296.0,43.9192,44.0372,43.8996,44.0273,395296.0
2025-03-11 15:15:00,44.81,44.9,44.81,44.85,168932.0,44.0372,44.1256,44.0372,44.0765,168932.0
2025-03-11 15:20:00,44.84,44.93,44.76,44.92,134523.0,44.0666,44.1551,43.988,44.1453,134523.0
2025-03-11 15:25:00,44.93,44.93,44.81,44.85,67108.0,44.1551,44.1551,44.0372,44.0765,67108.0
2025-03-11 15:30:00,44.85,44.89,44.82,44.89,92107.0,44.0765,44.1158,44.047,44.1158,92107.0
2025-03-11 15:35:00,44.88,44.91,44.8,44.9,162042.0,44.106,44.1354,44.0273,44.1256,162042.0
2025-03-11 15:40:00,44.9,44.97,44.86,44.87,90322.0,44.1256,44.1944,44.0863,44.0961,90322.0
2025-03-11 15:45:00,44.87,44.93,44.83,44.84,302637.0,44.0961,44.1551,44.0568,44.0666,302637.0
2025-03-11 15:50:00,44.84,45.04,44.84,44.99,717059.0,44.0666,44.2632,44.0666,44.2141,717059.0
2025-03-11 15:55:00,44.99,45.15,44.98,45.14,591041.0,44.2141,44.3713,44.2042,44.3615,591041.0
2025-03-12 09:30:00,44.65,44.72,44.58,44.64,598946.0,43.8799,43.9487,43.8111,43.8701,598946.0
2025-03-12 09:35:00,44.63,44.73,44.59,44.65,394311.0,43.8603,43.9585,43.821,43.8799,394311.0
2025-03-12 09:40:00,44.65,44.83,44.63,44.8,179992.0,43.8799,44.0568,43.8603,44.0273,179992.0
2025-03-12 09:45:00,44.78,44.88,44.72,44.82,238478.0,44.0077,44.106,43.9487,44.047,238478.0
2025-03-12 09:50:00,44.81,44.86,44.7,44.86,615976.0,44.0372,44.0863,43.9291,44.0863,615976.0
2025-03-12 09:55:00,44.87,44.96,44.84,44.88,200697.0,44.0961,44.1846,44.0666,44.106,200697.0
2025-03-12 10:00:00,44.88,45.0,44.85,44.91,300368.0,44.106,44.2239,44.0765,44.1354,300368.0
2025-03-12 10:05:00,44.89,44.89,44.81,44.83,77935.0,44.1158,44.1158,44.0372,44.0568,77935.0
2025-03-12 10:10:00,44.82,44.91,44.79,44.89,69798.0,44.047,44.1354,44.0175,44.1158,69798.0
2025-03-12 10:15:00,44.88,44.98,44.88,44.9,100589.0,44.106,44.2042,44.106,44.1256,100589.0
2025-03-12 10:20:00,44.9,44.99,44.86,44.95,90252.0,44.1256,44.2141,44.0863,44.1747,90252.0
2025-03-12 10:25:00,44.96,44.96,44.87,44.91,54163.0,44.1846,44.1846,44.0961,44.1354,54163.0
2025-03-12 10:30:00,44.91,45.05,44.89,45.04,206870.0,44.1354,44.273,44.1158,44.2632,206870.0
2025-03-12 10:35:00,45.03,45.07,45.0,45.06,84828.0,44.2534,44.2927,44.2239,44.2828,84828.0
2025-03-12 10:40:00,45.07,45.13,45.05,45.12,319099.0,44.2927,44.3516,44.273,44.3418,319099.0
2025-03-12 10:45:00,45.12,45.16,45.08,45.15,72463.0,44.3418,44.3811,44.3025,44.3713,72463.0
2025-03-12 10:50:00,45.15,45.16,45.03,45.05,162174.0,44.3713,44.3811,44.2534,44.273,162174.0
2025-03-12 10:55:00,45.05,45.2,45.05,45.19,86274.0,44.273,44.4204,44.273,44.4106,86274.0
2025-03-12 11:00:00,45.19,45.27,45.17,45.25,91639.0,44.4106,44.4892,44.3909,44.4696,91639.0
2025-03-12 11:05:00,45.25,45.34,45.23,45.28,76717.0,44.4696,44.558,44.4499,44.4991,76717.0
2025-03-12 11:10:00,45.27,45.29,45.23,45.25,60942.0,44.4892,44.5089,44.4499,44.4696,60942.0
2025-03-12 11:15:00,45.24,45.28,45.15,45.19,87061.0,44.4597,44.4991,44.3713,44.4106,87061.0
2025-03-12 11:20:00,45.19,45.24,45.1,45.13,76696.0,44.4106,44.4597,44.3222,44.3516,76696.0
2025-03-12 11:25:00,45.13,45.15,45.06,45.08,214765.0,44.3516,44.3713,44.2828,44.3025,214765.0
2025-03-12 11:30:00,45.08,45.11,45.02,45.06,48892.0,44.3025,44.332,44.2435,44.2828,48892.0
2025-03-12 11:35:00,45.06,45.06,44.98,45.01,218328.0,44.2828,44.2828,44.2042,44.2337,218328.0
2025-03-12 11:40:00,45.01,45.03,44.98,44.98,46168.0,44.2337,44.2534,44.2042,44.2042,46168.0
2025-03-12 11:45:00,45.01,45.04,44.93,44.95,111825.0,44.2337,44.2632,44.1551,44.1747,111825.0
2025-03-12 11:50:00,44.94,44.96,44.91,44.92,58873.0,44.1649,44.1846,44.1354,44.1453,58873.0
2025-03-12 11:55:00,44.93,45.02,44.9,44.9,57440.0,44.1551,44.2435,44.1256,44.1256,57440.0
2025-03-12 12:00:00,44.91,44.98,44.9,44.94,38461.0,44.1354,44.2042,44.1256,44.1649,38461.0
2025-03-12 12:05:00,44.94,44.95,44.86,44.86,61686.0,44.1649,44.1747,44.0863,44.0863,61686.0
2025-03-12 12:10:00,44.87,44.91,44.78,44.8,144187.0,44.0961,44.1354,44.0077,44.0273,144187.0
2025-03-12 12:15:00,44.8,44.85,44.79,44.8,92814.0,44.0273,44.0765,44.0175,44.0273,92814.0
2025-03-12 12:20:00,44.8,44.81,44.77,44.78,45570.0,44.0273,44.0372,43.9978,44.0077,45570.0
2025-03-12 12:25:00,44.79,44.84,44.77,44.82,78157.0,44.0175,44.0666,43.9978,44.047,78157.0
2025-03-12 12:30:00,44.81,44.81,44.75,44.76,111411.0,44.0372,44.0372,43.9782,43.988,111411.0
2025-03-12 12:35:00,44.75,44.8,44.73,44.8,52859.0,43.9782,44.0273,43.9585,44.0273,52859.0
2025-03-12 12:40:00,44.8,44.94,44.8,44.92,182730.0,44.0273,44.1649,44.0273,44.1453,182730.0
2025-03-12 12:45:00,44.92,44.93,44.78,44.78,49639.0,44.1453,44.1551,44.0077,44.0077,49639.0
2025-03-12 12:50:00,44.78,44.86,44.76,44.8,58797.0,44.0077,44.0863,43.988,44.0273,58797.0
2025-03-12 12:55:00,44.79,44.92,44.78,44.91,31504.0,44.0175,44.1453,44.0077,44.1354,31504.0
2025-03-12 13:00:00,44.91,44.93,44.87,44.9,33855.0,44.1354,44.1551,44.0961,44.1256,33855.0
2025-03-12 13:05:00,44.89,44.93,44.83,44.84,73174.0,44.1158,44.1551,44.0568,44.0666,73174.0
2025-03-12 13:10:00,44.84,44.87,44.79,44.79,50776.0,44.0666,44.0961,44.0175,44.0175,50776.0
2025-03-12 13:15:00,44.79,44.85,44.79,44.8,36363.0,44.0175,44.0765,44.0175,44.0273,36363.0
2025-03-12 13:20:00,44.8,44.81,44.74,44.75,19587.0,44.0273,44.0372,43.9684,43.9782,19587.0
2025-03-12 13:25:00,44.75,44.78,44.72,44.72,32207.0,43.9782,44.0077,43.9487,43.9487,32207.0
2025-03-12 13:30:00,44.72,44.75,44.69,44.75,53016.0,43.9487,43.9782,43.9192,43.9782,53016.0
2025-03-12 13:35:00,44.73,44.75,44.7,44.75,30680.0,43.9585,43.9782,43.9291,43.9782,30680.0
2025-03-12 13:40:00,44.75,44.78,44.72,44.77,15930.0,43.9782,44.0077,43.9487,43.9978,15930.0
2025-03-12 13:45:00,44.78,44.81,44.73,44.81,44709.0,44.0077,44.0372,43.9585,44.0372,44709.0
2025-03-12 13:50:00,44.8,44.89,44.79,44.88,115124.0,44.0273,44.1158,44.0175,44.106,115124.0
2025-03-12 13:55:00,44.88,45.0,44.87,45.0,130900.0,44.106,44.2239,44.0961,44.2239,130900.0
2025-03-12 14:00:00,45.01,45.01,44.87,44.94,122099.0,44.2337,44.2337,44.0961,44.1649,122099.0
2025-03-12 14:05:00,44.94,44.99,44.93,44.96,45119.0,44.1649,44.2141,44.1551,44.1846,45119.0
2025-03-12 14:10:00,44.95,44.95,44.87,44.89,99595.0,44.1747,44.1747,44.0961,44.1158,99595.0
2025-03-12 14:15:00,44.89,44.9,44.85,44.86,37544.0,44.1158,44.1256,44.0765,44.0863,37544.0
2025-03-12 14:20:00,44.85,44.9,44.83,44.87,47941.0,44.0765,44.1256,44.0568,44.0961,47941.0
2025-03-12 14:25:00,44.86,44.88,44.82,44.82,53380.0,44.0863,44.106,44.047,44.047,53380.0
2025-03-12 14:30:00,44.82,44.84,44.79,44.8,25706.0,44.047,44.0666,44.0175,44.0273,25706.0
2025-03-12 14:35:00,44.78,44.83,44.78,44.81,34962.0,44.0077,44.0568,44.0077,44.0372,34962.0
2025-03-12 14:40:00,44.8,44.8,44.74,44.75,36405.0,44.0273,44.0273,43.9684,43.9782,36405.0
2025-03-12 14:45:00,44.74,44.75,44.68,44.71,27099.0,43.9684,43.9782,43.9094,43.9389,27099.0
2025-03-12 14:50:00,44.71,44.78,44.7,44.75,62369.0,43.9389,44.0077,43.9291,43.9782,62369.0
2025-03-12 14:55:00,44.75,44.8,44.71,44.73,39861.0,43.9782,44.0273,43.9389,43.9585,39861.0
2025-03-12 15:00:00,44.74,44.84,44.73,44.79,67079.0,43.9684,44.0666,43.9585,44.0175,67079.0
2025-03-12 15:05:00,44.79,44.83,44.77,44.78,54084.0,44.0175,44.0568,43.9978,44.0077,54084.0
2025-03-12 15:10:00,44.78,44.82,44.77,44.82,33205.0,44.0077,44.047,43.9978,44.047,33205.0
2025-03-12 15:15:00,44.82,44.87,44.8,44.8,77987.0,44.047,44.0961,44.0273,44.0273,77987.0
2025-03-12 15:20:00,44.8,44.92,44.79,44.88,53346.0,44.0273,44.1453,44.0175,44.106,53346.0
2025-03-12 15:25:00,44.88,44.88,44.83,44.86,26316.0,44.106,44.106,44.0568,44.0863,26316.0
2025-03-12 15:30:00,44.87,44.88,44.81,44.88,47727.0,44.0961,44.106,44.0372,44.106,47727.0
2025-03-12 15:35:00,44.88,44.96,44.87,44.91,151627.0,44.106,44.1846,44.0961,44.1354,151627.0
2025-03-12 15:40:00,44.9,44.95,44.89,44.89,83823.0,44.1256,44.1747,44.1158,44.1158,83823.0
2025-03-12 15:45:00,44.89,44.93,44.86,44.87,188255.0,44.1158,44.1551,44.0863,44.0961,188255.0
2025-03-12 15:50:00,44.87,44.98,44.87,44.88,337956.0,44.0961,44.2042,44.0961,44.106,337956.0
2025-03-12 15:55:00,44.88,44.93,44.83,44.93,190281.0,44.106,44.1551,44.0568,44.1551,190281.0
2025-03-13 09:30:00,44.98,45.07,44.97,44.98,264431.0,44.2042,44.2927,44.1944,44.2042,264431.0
2025-03-13 09:35:00,44.98,45.06,44.96,45.01,348003.0,44.2042,44.2828,44.1846,44.2337,348003.0
2025-03-13 09:40:00,45.0,45.07,44.95,45.07,243431.0,44.2239,44.2927,44.1747,44.2927,243431.0
2025-03-13 09:45:00,45.08,45.11,45.05,45.1,108958.0,44.3025,44.332,44.273,44.3222,108958.0
2025-03-13 09:50:00,45.11,45.22,45.09,45.2,346140.0,44.332,44.4401,44.3123,44.4204,346140.0
2025-03-13 09:55:00,45.2,45.28,45.19,45.24,149735.0,44.4204,44.4991,44.4106,44.4597,149735.0
2025-03-13 10:00:00,45.26,45.29,45.16,45.2,110518.0,44.4794,44.5089,44.3811,44.4204,110518.0
2025-03-13 10:05:00,45.16,45.16,45.11,45.13,150447.0,44.3811,44.3811,44.332,44.3516,150447.0
2025-03-13 10:10:00,45.14,45.17,45.04,45.05,265960.0,44.3615,44.3909,44.2632,44.273,265960.0
2025-03-13 10:15:00,45.03,45.06,44.97,44.99,133224.0,44.2534,44.2828,44.1944,44.2141,133224.0
2025-03-13 10:20:00,44.98,45.05,44.97,44.98,104849.0,44.2042,44.273,44.1944,44.2042,104849.0
2025-03-13 10:25:00,44.98,45.09,44.92,45.08,150594.0,44.2042,44.3123,44.1453,44.3025,150594.0
2025-03-13 10:30:00,45.07,45.08,44.98,45.07,316312.0,44.2927,44.3025,44.2042,44.2927,316312.0
2025-03-13 10:35:00,45.07,45.16,45.04,45.14,320451.0,44.2927,44.3811,44.2632,44.3615,320451.0
2025-03-13 10:40:00,45.14,45.19,45.13,45.13,118265.0,44.3615,44.4106,44.3516,44.3516,118265.0
2025-03-13 10:45:00,45.14,45.19,45.11,45.16,147200.0,44.3615,44.4106,44.332,44.3811,147200.0
2025-03-13 10:50:00,45.15,45.16,45.06,45.11,91280.0,44.3713,44.3811,44.2828,44.332,91280.0
2025-03-13 10:55:00,45.12,45.2,45.11,45.17,67956.0,44.3418,44.4204,44.332,44.3909,67956.0
2025-03-13 11:00:00,45.16,45.16,45.1,45.12,166044.0,44.3811,44.3811,44.3222,44.3418,166044.0
2025-03-13 11:05:00,45.12,45.25,45.09,45.23,106102.0,44.3418,44.4696,44.3123,44.4499,106102.0
2025-03-13 11:10:00,45.23,45.27,45.21,45.25,127707.0,44.4499,44.4892,44.4303,44.4696,127707.0
2025-03-13 11:15:00,45.25,45.27,45.23,45.23,139392.0,44.4696,44.4892,44.4499,44.4499,139392.0
2025-03-13 11:20:00,45.23,45.27,45.23,45.25,121283.0,44.4499,44.4892,44.4499,44.4696,121283.0
2025-03-13 11:25:00,45.23,45.32,45.22,45.3,104402.0,44.4499,44.5384,44.4401,44.5187,104402.0
2025-03-13 11:30:00,45.3,45.32,45.26,45.3,165750.0,44.5187,44.5384,44.4794,44.5187,165750.0
2025-03-13 11:35:00,45.3,45.44,45.3,45.41,89610.0,44.5187,44.6563,44.5187,44.6268,89610.0
2025-03-13 11:40:00,45.41,45.45,45.24,45.3,774058.0,44.6268,44.6661,44.4597,44.5187,774058.0
2025-03-13 11:45:00,45.31,45.38,45.29,45.3,668083.0,44.5285,44.5973,44.5089,44.5187,668083.0
2025-03-13 11:50:00,45.31,45.42,45.31,45.41,41015.0,44.5285,44.6366,44.5285,44.6268,41015.0
2025-03-13 11:55:00,45.41,45.46,45.4,45.45,113950.0,44.6268,44.6759,44.617,44.6661,113950.0
2025-03-13 12:00:00,45.45,45.46,45.37,45.38,131119.0,44.6661,44.6759,44.5875,44.5973,131119.0
2025-03-13 12:05:00,45.39,45.45,45.32,45.34,116489.0,44.6072,44.6661,44.5384,44.558,116489.0
2025-03-13 12:10:00,45.34,45.41,45.34,45.41,421693.0,44.558,44.6268,44.558,44.6268,421693.0
2025-03-13 12:15:00,45.41,45.44,45.39,45.4,53653.0,44.6268,44.6563,44.6072,44.617,53653.0
2025-03-13 12:20:00,45.41,45.44,45.38,45.44,101875.0,44.6268,44.6563,44.5973,44.6563,101875.0
2025-03-13 12:25:00,45.43,45.46,45.41,45.44,96160.0,44.6465,44.6759,44.6268,44.6563,96160.0
2025-03-13 12:30:00,45.45,45.47,45.34,45.34,184388.0,44.6661,44.6858,44.558,44.558,184388.0
2025-03-13 12:35:00,45.36,45.38,45.29,45.29,53883.0,44.5777,44.5973,44.5089,44.5089,53883.0
2025-03-13 12:40:00,45.29,45.4,45.28,45.39,104147.0,44.5089,44.617,44.4991,44.6072,104147.0
2025-03-13 12:45:00,45.4,45.54,45.38,45.5,127642.0,44.617,44.7546,44.5973,44.7153,127642.0
2025-03-13 12:50:00,45.49,45.5,45.41,45.48,150323.0,44.7054,44.7153,44.6268,44.6956,150323.0
2025-03-13 12:55:00,45.47,45.5,45.44,45.44,100062.0,44.6858,44.7153,44.6563,44.6563,100062.0
2025-03-13 13:00:00,45.44,45.48,45.42,45.42,100008.0,44.6563,44.6956,44.6366,44.6366,100008.0
2025-03-13 13:05:00,45.41,45.5,45.38,45.47,69220.0,44.6268,44.7153,44.5973,44.6858,69220.0
2025-03-13 13:10:00,45.48,45.55,45.48,45.53,142628.0,44.6956,44.7644,44.6956,44.7447,142628.0
2025-03-13 13:15:00,45.53,45.62,45.52,45.6,132316.0,44.7447,44.8332,44.7349,44.8135,132316.0
2025-03-13 13:20:00,45.6,45.6,45.54,45.57,73228.0,44.8135,44.8135,44.7546,44.784,73228.0
2025-03-13 13:25:00,45.58,45.6,45.54,45.55,73017.0,44.7939,44.8135,44.7546,44.7644,73017.0
2025-03-13 13:30:00,45.56,45.62,45.55,45.61,66421.0,44.7742,44.8332,44.7644,44.8234,66421.0
2025-03-13 13:35:00,45.63,45.65,45.6,45.63,68557.0,44.843,44.8627,44.8135,44.843,68557.0
2025-03-13 13:40:00,45.63,45.65,45.59,45.65,130712.0,44.843,44.8627,44.8037,44.8627,130712.0
2025-03-13 13:45:00,45.65,45.67,45.63,45.65,92621.0,44.8627,44.8823,44.843,44.8627,92621.0
2025-03-13 13:50:00,45.65,45.66,45.58,45.59,101284.0,44.8627,44.8725,44.7939,44.8037,101284.0
2025-03-13 13:55:00,45.59,45.65,45.58,45.64,87170.0,44.8037,44.8627,44.7939,44.8528,87170.0
2025-03-13 14:00:00,45.65,45.65,45.52,45.53,61911.0,44.8627,44.8627,44.7349,44.7447,61911.0
2025-03-13 14:05:00,45.53,45.55,45.48,45.5,144089.0,44.7447,44.7644,44.6956,44.7153,144089.0
2025-03-13 14:10:00,45.5,45.5,45.39,45.41,56067.0,44.7153,44.7153,44.6072,44.6268,56067.0
2025-03-13 14:15:00,45.42,45.51,45.42,45.48,100384.0,44.6366,44.7251,44.6366,44.6956,100384.0
2025-03-13 14:20:00,45.48,45.5,45.42,45.44,65545.0,44.6956,44.7153,44.6366,44.6563,65545.0
2025-03-13 14:25:00,45.41,45.46,45.4,45.41,64482.0,44.6268,44.6759,44.617,44.6268,64482.0
2025-03-13 14:30:00,45.41,45.45,45.36,45.4,59566.0,44.6268,44.6661,44.5777,44.617,59566.0
2025-03-13 14:35:00,45.4,45.41,45.34,45.36,82326.0,44.617,44.6268,44.558,44.5777,82326.0
2025-03-13 14:40:00,45.36,45.38,45.32,45.33,48328.0,44.5777,44.5973,44.5384,44.5482,48328.0
2025-03-13 14:45:00,45.33,45.37,45.3,45.32,78102.0,44.5482,44.5875,44.5187,44.5384,78102.0
2025-03-13 14:50:00,45.32,45.42,45.31,45.37,39681.0,44.5384,44.6366,44.5285,44.5875,39681.0
2025-03-13 14:55:00,45.36,45.4,45.33,45.34,23619.0,44.5777,44.617,44.5482,44.558,23619.0
2025-03-13 15:00:00,45.35,45.39,45.28,45.37,124350.0,44.5678,44.6072,44.4991,44.5875,124350.0
2025-03-13 15:05:00,45.38,45.48,45.37,45.45,67978.0,44.5973,44.6956,44.5875,44.6661,67978.0
2025-03-13 15:10:00,45.45,45.47,45.4,45.41,61446.0,44.6661,44.6858,44.617,44.6268,61446.0
2025-03-13 15:15:00,45.42,45.43,45.38,45.39,57794.0,44.6366,44.6465,44.5973,44.6072,57794.0
2025-03-13 15:20:00,45.4,45.45,45.4,45.44,38249.0,44.617,44.6661,44.617,44.6563,38249.0
2025-03-13 15:25:00,45.44,45.57,45.44,45.53,51824.0,44.6563,44.784,44.6563,44.7447,51824.0
2025-03-13 15:30:00,45.53,45.57,45.48,45.5,49652.0,44.7447,44.784,44.6956,44.7153,49652.0
2025-03-13 15:35:00,45.51,45.62,45.5,45.6,77498.0,44.7251,44.8332,44.7153,44.8135,77498.0
2025-03-13 15:40:00,45.61,45.62,45.55,45.56,48669.0,44.8234,44.8332,44.7644,44.7742,48669.0
2025-03-13 15:45:00,45.57,45.6,45.53,45.55,167406.0,44.784,44.8135,44.7447,44.7644,167406.0
2025-03-13 15:50:00,45.56,45.63,45.56,45.57,102846.0,44.7742,44.843,44.7742,44.784,102846.0
2025-03-13 15:55:00,45.57,45.58,45.52,45.54,105643.0,44.784,44.7939,44.7349,44.7546,105643.0
2025-03-14 09:30:00,45.18,45.2,45.11,45.14,730991.0,44.4008,44.4204,44.332,44.3615,730991.0
2025-03-14 09:35:00,45.13,45.15,45.01,45.05,271109.0,44.3516,44.3713,44.2337,44.273,271109.0
2025-03-14 09:40:00,45.04,45.05,45.0,45.01,101190.0,44.2632,44.273,44.2239,44.2337,101190.0
2025-03-14 09:45:00,45.0,45.01,44.91,44.93,136658.0,44.2239,44.2337,44.1354,44.1551,136658.0
2025-03-14 09:50:00,44.92,44.96,44.88,44.89,62994.0,44.1453,44.1846,44.106,44.1158,62994.0
2025-03-14 09:55:00,44.91,45.0,44.9,44.99,41267.0,44.1354,44.2239,44.1256,44.2141,41267.0
2025-03-14 10:00:00,44.99,45.22,44.98,45.02,375218.0,44.2141,44.4401,44.2042,44.2435,375218.0
2025-03-14 10:05:00,45.02,45.09,44.95,45.09,113002.0,44.2435,44.3123,44.1747,44.3123,113002.0
2025-03-14 10:10:00,45.09,45.16,45.05,45.12,94286.0,44.3123,44.3811,44.273,44.3418,94286.0
2025-03-14 10:15:00,45.14,45.14,45.1,45.11,112766.0,44.3615,44.3615,44.3222,44.332,112766.0
2025-03-14 10:20:00,45.11,45.19,45.06,45.07,111439.0,44.332,44.4106,44.2828,44.2927,111439.0
2025-03-14 10:25:00,45.06,45.13,45.06,45.11,71514.0,44.2828,44.3516,44.2828,44.332,71514.0
2025-03-14 10:30:00,45.12,45.12,45.04,45.05,58127.0,44.3418,44.3418,44.2632,44.273,58127.0
2025-03-14 10:35:00,45.05,45.11,44.97,44.97,59294.0,44.273,44.332,44.1944,44.1944,59294.0
2025-03-14 10:40:00,44.97,45.02,44.96,44.97,61581.0,44.1944,44.2435,44.1846,44.1944,61581.0
2025-03-14 10:45:00,44.96,44.96,44.92,44.95,69351.0,44.1846,44.1846,44.1453,44.1747,69351.0
2025-03-14 10:50:00,44.92,44.94,44.9,44.93,44156.0,44.1453,44.1649,44.1256,44.1551,44156.0
2025-03-14 10:55:00,44.95,44.97,44.83,44.84,65455.0,44.1747,44.1944,44.0568,44.0666,65455.0
2025-03-14 11:00:00,44.83,44.83,44.79,44.81,52440.0,44.0568,44.0568,44.0175,44.0372,52440.0
2025-03-14 11:05:00,44.81,44.85,44.8,44.84,78045.0,44.0372,44.0765,44.0273,44.0666,78045.0
2025-03-14 11:10:00,44.85,44.86,44.8,44.82,110124.0,44.0765,44.0863,44.0273,44.047,110124.0
2025-03-14 11:15:00,44.83,44.83,44.77,44.78,62160.0,44.0568,44.0568,43.9978,44.0077,62160.0
2025-03-14 11:20:00,44.77,44.79,44.74,44.75,66089.0,43.9978,44.0175,43.9684,43.9782,66089.0
2025-03-14 11:25:00,44.73,44.79,44.73,44.76,65566.0,43.9585,44.0175,43.9585,43.988,65566.0
2025-03-14 11:30:00,44.76,44.77,44.7,44.72,84338.0,43.988,43.9978,43.9291,43.9487,84338.0
2025-03-14 11:35:00,44.72,44.74,44.71,44.71,21063.0,43.9487,43.9684,43.9389,43.9389,21063.0
2025-03-14 11:40:00,44.71,44.72,44.67,44.67,30809.0,43.9389,43.9487,43.8996,43.8996,30809.0
2025-03-14 11:45:00,44.66,44.75,44.66,44.71,66937.0,43.8897,43.9782,43.8897,43.9389,66937.0
2025-03-14 11:50:00,44.72,44.76,44.7,44.71,35638.0,43.9487,43.988,43.9291,43.9389,35638.0
2025-03-14 11:55:00,44.72,44.72,44.66,44.69,47014.0,43.9487,43.9487,43.8897,43.9192,47014.0
2025-03-14 12:00:00,44.68,44.73,44.67,44.72,48804.0,43.9094,43.9585,43.8996,43.9487,48804.0
2025-03-14 12:05:00,44.73,44.77,44.71,44.77,65438.0,43.9585,43.9978,43.9389,43.9978,65438.0
2025-03-14 12:10:00,44.76,44.81,44.75,44.79,45663.0,43.988,44.0372,43.9782,44.0175,45663.0
2025-03-14 12:15:00,44.79,44.84,44.79,44.82,69579.0,44.0175,44.0666,44.0175,44.047,69579.0
2025-03-14 12:20:00,44.82,44.82,44.75,44.77,46296.0,44.047,44.047,43.9782,43.9978,46296.0
2025-03-14 12:25:00,44.76,44.85,44.75,44.83,22279.0,43.988,44.0765,43.9782,44.0568,22279.0
2025-03-14 12:30:00,44.83,44.86,44.8,44.8,35259.0,44.0568,44.0863,44.0273,44.0273,35259.0
2025-03-14 12:35:00,44.8,44.8,44.71,44.77,57289.0,44.0273,44.0273,43.9389,43.9978,57289.0
2025-03-14 12:40:00,44.77,44.77,44.71,44.73,44697.0,43.9978,43.9978,43.9389,43.9585,44697.0
2025-03-14 12:45:00,44.72,44.74,44.72,44.72,32391.0,43.9487,43.9684,43.9487,43.9487,32391.0
2025-03-14 12:50:00,44.71,44.71,44.65,44.67,51984.0,43.9389,43.9389,43.8799,43.8996,51984.0
2025-03-14 12:55:00,44.67,44.71,44.66,44.68,39883.0,43.8996,43.9389,43.8897,43.9094,39883.0
2025-03-14 13:00:00,44.69,44.7,44.62,44.69,248902.0,43.9192,43.9291,43.8504,43.9192,248902.0
2025-03-14 13:05:00,44.68,44.7,44.64,44.66,45717.0,43.9094,43.9291,43.8701,43.8897,45717.0
2025-03-14 13:10:00,44.65,44.71,44.65,44.7,15145.0,43.8799,43.9389,43.8799,43.9291,15145.0
2025-03-14 13:15:00,44.7,44.7,44.66,44.7,11279.0,43.9291,43.9291,43.8897,43.9291,11279.0
2025-03-14 13:20:00,44.71,44.72,44.67,44.71,15850.0,43.9389,43.9487,43.8996,43.9389,15850.0
2025-03-14 13:25:00,44.71,44.75,44.68,44.72,18070.0,43.9389,43.9782,43.9094,43.9487,18070.0
2025-03-14 13:30:00,44.73,44.77,44.69,44.75,54415.0,43.9585,43.9978,43.9192,43.9782,54415.0
2025-03-14 13:35:00,44.75,44.79,44.72,44.74,112745.0,43.9782,44.0175,43.9487,43.9684,112745.0
2025-03-14 13:40:00,44.74,44.79,44.72,44.79,30949.0,43.9684,44.0175,43.9487,44.0175,30949.0
2025-03-14 13:45:00,44.79,44.81,44.78,44.8,38608.0,44.0175,44.0372,44.0077,44.0273,38608.0
2025-03-14 13:50:00,44.79,44.8,44.74,44.74,23968.0,44.0175,44.0273,43.9684,43.9684,23968.0
2025-03-14 13:55:00,44.75,44.81,44.74,44.81,43599.0,43.9782,44.0372,43.9684,44.0372,43599.0
2025-03-14 14:00:00,44.8,44.8,44.73,44.73,26983.0,44.0273,44.0273,43.9585,43.9585,26983.0
2025-03-14 14:05:00,44.74,44.75,44.71,44.75,36674.0,43.9684,43.9782,43.9389,43.9782,36674.0
2025-03-14 14:10:00,44.74,44.8,44.73,44.8,40990.0,43.9684,44.0273,43.9585,44.0273,40990.0
2025-03-14 14:15:00,44.79,44.81,44.77,44.79,24676.0,44.0175,44.0372,43.9978,44.0175,24676.0
2025-03-14 14:20:00,44.81,44.83,44.78,44.83,32857.0,44.0372,44.0568,44.0077,44.0568,32857.0
2025-03-14 14:25:00,44.83,44.83,44.78,44.8,31390.0,44.0568,44.0568,44.0077,44.0273,31390.0
2025-03-14 14:30:00,44.79,44.79,44.72,44.73,52407.0,44.0175,44.0175,43.9487,43.9585,52407.0
2025-03-14 14:35:00,44.73,44.75,44.68,44.68,42009.0,43.9585,43.9782,43.9094,43.9094,42009.0
2025-03-14 14:40:00,44.68,44.72,44.67,44.69,232651.0,43.9094,43.9487,43.8996,43.9192,232651.0
2025-03-14 14:45:00,44.69,44.69,44.65,44.68,20600.0,43.9192,43.9192,43.8799,43.9094,20600.0
2025-03-14 14:50:00,44.68,44.72,44.67,44.7,72154.0,43.9094,43.9487,43.8996,43.9291,72154.0
2025-03-14 14:55:00,44.71,44.74,44.69,44.71,26516.0,43.9389,43.9684,43.9192,43.9389,26516.0
2025-03-14 15:00:00,44.71,44.73,44.68,44.69,74039.0,43.9389,43.9585,43.9094,43.9192,74039.0
2025-03-14 15:05:00,44.68,44.69,44.65,44.66,44329.0,43.9094,43.9192,43.8799,43.8897,44329.0
2025-03-14 15:10:00,44.66,44.67,44.63,44.63,29917.0,43.8897,43.8996,43.8603,43.8603,29917.0
2025-03-14 15:15:00,44.64,44.67,44.63,44.67,37737.0,43.8701,43.8996,43.8603,43.8996,37737.0
2025-03-14 15:20:00,44.68,44.71,44.65,44.67,174214.0,43.9094,43.9389,43.8799,43.8996,174214.0
2025-03-14 15:25:00,44.67,44.71,44.65,44.71,49364.0,43.8996,43.9389,43.8799,43.9389,49364.0
2025-03-14 15:30:00,44.71,44.71,44.66,44.68,18805.0,43.9389,43.9389,43.8897,43.9094,18805.0
2025-03-14 15:35:00,44.69,44.73,44.68,44.7,45884.0,43.9192,43.9585,43.9094,43.9291,45884.0
2025-03-14 15:40:00,44.72,44.73,44.68,44.69,59991.0,43.9487,43.9585,43.9094,43.9192,59991.0
2025-03-14 15:45:00,44.7,44.71,44.63,44.65,156869.0,43.9291,43.9389,43.8603,43.8799,156869.0
2025-03-14 15:50:00,44.65,44.71,44.56,44.57,285300.0,43.8799,43.9389,43.7915,43.8013,285300.0
2025-03-14 15:55:00,44.57,44.62,44.54,44.62,350012.0,43.8013,43.8504,43.7718,43.8504,350012.0
2025-03-17 09:30:00,44.64,44.67,44.49,44.5,2769829.0,43.8701,43.8996,43.7227,43.7325,2769829.0
2025-03-17 09:35:00,44.5,44.5,44.39,44.4,200760.0,43.7325,43.7325,43.6244,43.6342,200760.0
2025-03-17 09:40:00,44.4,44.41,44.36,44.38,77366.0,43.6342,43.6441,43.5949,43.6146,77366.0
2025-03-17 09:45:00,44.38,44.47,44.34,44.47,120685.0,43.6146,43.703,43.5753,43.703,120685.0
2025-03-17 09:50:00,44.47,44.49,44.36,44.38,174306.0,43.703,43.7227,43.5949,43.6146,174306.0
2025-03-17 09:55:00,44.37,44.41,44.35,44.39,76950.0,43.6047,43.6441,43.5851,43.6244,76950.0
2025-03-17 10:00:00,44.41,44.51,44.39,44.48,91337.0,43.6441,43.7423,43.6244,43.7128,91337.0
2025-03-17 10:05:00,44.47,44.5,44.41,44.43,95164.0,43.703,43.7325,43.6441,43.6637,95164.0
2025-03-17 10:10:00,44.43,44.44,44.35,44.38,61306.0,43.6637,43.6735,43.5851,43.6146,61306.0
2025-03-17 10:15:00,44.36,44.41,44.36,44.39,85397.0,43.5949,43.6441,43.5949,43.6244,85397.0
2025-03-17 10:20:00,44.39,44.41,44.36,44.39,201047.0,43.6244,43.6441,43.5949,43.6244,201047.0
2025-03-17 10:25:00,44.38,44.49,44.37,44.49,64341.0,43.6146,43.7227,43.6047,43.7227,64341.0
2025-03-17 10:30:00,44.5,44.53,44.46,44.49,109345.0,43.7325,43.762,43.6932,43.7227,109345.0
2025-03-17 10:35:00,44.48,44.53,44.42,44.43,87143.0,43.7128,43.762,43.6539,43.6637,87143.0
2025-03-17 10:40:00,44.43,44.46,44.4,44.41,40535.0,43.6637,43.6932,43.6342,43.6441,40535.0
2025-03-17 10:45:00,44.42,44.45,44.41,44.42,48495.0,43.6539,43.6834,43.6441,43.6539,48495.0
2025-03-17 10:50:00,44.43,44.5,44.43,44.5,40435.0,43.6637,43.7325,43.6637,43.7325,40435.0
2025-03-17 10:55:00,44.5,44.55,44.5,44.54,26527.0,43.7325,43.7816,43.7325,43.7718,26527.0
2025-03-17 11:00:00,44.53,44.57,44.49,44.55,55232.0,43.762,43.8013,43.7227,43.7816,55232.0
2025-03-17 11:05:00,44.55,44.57,44.53,44.53,64432.0,43.7816,43.8013,43.762,43.762,64432.0
2025-03-17 11:10:00,44.53,44.56,44.49,44.5,104957.0,43.762,43.7915,43.7227,43.7325,104957.0
2025-03-17 11:15:00,44.48,44.53,44.45,44.45,124989.0,43.7128,43.762,43.6834,43.6834,124989.0
2025-03-17 11:20:00,44.45,44.47,44.45,44.46,46704.0,43.6834,43.703,43.6834,43.6932,46704.0
2025-03-17 11:25:00,44.46,44.52,44.46,44.52,31097.0,43.6932,43.7522,43.6932,43.7522,31097.0
2025-03-17 11:30:00,44.53,44.62,44.5,44.59,111179.0,43.762,43.8504,43.7325,43.821,111179.0
2025-03-17 11:35:00,44.59,44.61,44.55,44.6,53726.0,43.821,43.8406,43.7816,43.8308,53726.0
2025-03-17 11:40:00,44.6,44.62,44.58,44.59,35434.0,43.8308,43.8504,43.8111,43.821,35434.0
2025-03-17 11:45:00,44.6,44.6,44.54,44.55,38985.0,43.8308,43.8308,43.7718,43.7816,38985.0
2025-03-17 11:50:00,44.55,44.56,44.52,44.52,29087.0,43.7816,43.7915,43.7522,43.7522,29087.0
2025-03-17 11:55:00,44.52,44.57,44.51,44.55,52557.0,43.7522,43.8013,43.7423,43.7816,52557.0
2025-03-17 12:00:00,44.55,44.58,44.52,44.52,56367.0,43.7816,43.8111,43.7522,43.7522,56367.0
2025-03-17 12:05:00,44.52,44.52,44.44,44.46,39989.0,43.7522,43.7522,43.6735,43.6932,39989.0
2025-03-17 12:10:00,44.45,44.48,44.44,44.46,54974.0,43.6834,43.7128,43.6735,43.6932,54974.0
2025-03-17 12:15:00,44.46,44.51,44.45,44.51,56350.0,43.6932,43.7423,43.6834,43.7423,56350.0
2025-03-17 12:20:00,44.51,44.56,44.5,44.54,46885.0,43.7423,43.7915,43.7325,43.7718,46885.0
2025-03-17 12:25:00,44.53,44.55,44.52,44.55,33804.0,43.762,43.7816,43.7522,43.7816,33804.0
2025-03-17 12:30:00,44.55,44.56,44.52,44.53,40157.0,43.7816,43.7915,43.7522,43.762,40157.0
2025-03-17 12:35:00,44.53,44.53,44.49,44.51,38999.0,43.762,43.762,43.7227,43.7423,38999.0
2025-03-17 12:40:00,44.51,44.57,44.51,44.54,68352.0,43.7423,43.8013,43.7423,43.7718,68352.0
2025-03-17 12:45:00,44.55,44.58,44.51,44.52,43321.0,43.7816,43.8111,43.7423,43.7522,43321.0
2025-03-17 12:50:00,44.51,44.54,44.47,44.48,49232.0,43.7423,43.7718,43.703,43.7128,49232.0
2025-03-17 12:55:00,44.47,44.49,44.46,44.49,36935.0,43.703,43.7227,43.6932,43.7227,36935.0
2025-03-17 13:00:00,44.5,44.53,44.48,44.52,32182.0,43.7325,43.762,43.7128,43.7522,32182.0
2025-03-17 13:05:00,44.53,44.53,44.46,44.47,53590.0,43.762,43.762,43.6932,43.703,53590.0
2025-03-17 13:10:00,44.47,44.48,44.44,44.45,30547.0,43.703,43.7128,43.6735,43.6834,30547.0
2025-03-17 13:15:00,44.45,44.46,44.45,44.45,47100.0,43.6834,43.6932,43.6834,43.6834,47100.0
2025-03-17 13:20:00,44.46,44.47,44.41,44.42,70254.0,43.6932,43.703,43.6441,43.6539,70254.0
2025-03-17 13:25:00,44.41,44.41,44.37,44.4,57733.0,43.6441,43.6441,43.6047,43.6342,57733.0
2025-03-17 13:30:00,44.39,44.4,44.36,44.36,31922.0,43.6244,43.6342,43.5949,43.5949,31922.0
2025-03-17 13:35:00,44.36,44.37,44.3,44.31,169936.0,43.5949,43.6047,43.536,43.5458,169936.0
2025-03-17 13:40:00,44.31,44.32,44.28,44.3,34872.0,43.5458,43.5556,43.5163,43.536,34872.0
2025-03-17 13:45:00,44.3,44.33,44.3,44.3,52138.0,43.536,43.5654,43.536,43.536,52138.0
2025-03-17 13:50:00,44.3,44.3,44.26,44.27,50025.0,43.536,43.536,43.4966,43.5065,50025.0
2025-03-17 13:55:00,44.28,44.29,44.27,44.29,39843.0,43.5163,43.5261,43.5065,43.5261,39843.0
2025-03-17 14:00:00,44.29,44.29,44.23,44.27,297821.0,43.5261,43.5261,43.4672,43.5065,297821.0
2025-03-17 14:05:00,44.27,44.27,44.23,44.24,194637.0,43.5065,43.5065,43.4672,43.477,194637.0
2025-03-17 14:10:00,44.24,44.25,44.18,44.18,112331.0,43.477,43.4868,43.418,43.418,112331.0
2025-03-17 14:15:00,44.18,44.21,44.15,44.18,59653.0,43.418,43.4475,43.3885,43.418,59653.0
2025-03-17 14:20:00,44.18,44.21,44.17,44.17,60523.0,43.418,43.4475,43.4082,43.4082,60523.0
2025-03-17 14:25:00,44.17,44.19,44.14,44.16,36736.0,43.4082,43.4279,43.3787,43.3984,36736.0
2025-03-17 14:30:00,44.17,44.17,44.12,44.13,47650.0,43.4082,43.4082,43.3591,43.3689,47650.0
2025-03-17 14:35:00,44.13,44.17,44.12,44.14,81174.0,43.3689,43.4082,43.3591,43.3787,81174.0
2025-03-17 14:40:00,44.13,44.15,44.13,44.14,24674.0,43.3689,43.3885,43.3689,43.3787,24674.0
2025-03-17 14:45:00,44.14,44.15,44.09,44.1,118706.0,43.3787,43.3885,43.3296,43.3394,118706.0
2025-03-17 14:50:00,44.1,44.11,44.08,44.09,61470.0,43.3394,43.3492,43.3197,43.3296,61470.0
2025-03-17 14:55:00,44.09,44.13,44.08,44.12,74164.0,43.3296,43.3689,43.3197,43.3591,74164.0
2025-03-17 15:00:00,44.12,44.16,44.12,44.15,60569.0,43.3591,43.3984,43.3591,43.3885,60569.0
2025-03-17 15:05:00,44.14,44.15,44.12,44.15,27571.0,43.3787,43.3885,43.3591,43.3885,27571.0
2025-03-17 15:10:00,44.15,44.18,44.14,44.16,71184.0,43.3885,43.418,43.3787,43.3984,71184.0
2025-03-17 15:15:00,44.16,44.18,44.16,44.17,44453.0,43.3984,43.418,43.3984,43.4082,44453.0
2025-03-17 15:20:00,44.16,44.16,44.14,44.15,32399.0,43.3984,43.3984,43.3787,43.3885,32399.0
2025-03-17 15:25:00,44.15,44.18,44.13,44.14,44609.0,43.3885,43.418,43.3689,43.3787,44609.0
2025-03-17 15:30:00,44.14,44.16,44.11,44.16,40720.0,43.3787,43.3984,43.3492,43.3984,40720.0
2025-03-17 15:35:00,44.16,44.18,44.14,44.15,17808.0,43.3984,43.418,43.3787,43.3885,17808.0
2025-03-17 15:40:00,44.16,44.18,44.14,44.15,19196.0,43.3984,43.418,43.3787,43.3885,19196.0
2025-03-17 15:45:00,44.15,44.18,44.14,44.16,111345.0,43.3885,43.418,43.3787,43.3984,111345.0
2025-03-17 15:50:00,44.17,44.23,44.15,44.22,281233.0,43.4082,43.4672,43.3885,43.4573,281233.0
2025-03-17 15:55:00,44.21,44.31,44.21,44.29,472852.0,43.4475,43.5458,43.4475,43.5261,472852.0
2025-03-18 09:30:00,44.48,44.55,44.46,44.54,319381.0,43.7128,43.7816,43.6932,43.7718,319381.0
2025-03-18 09:35:00,44.54,44.65,44.54,44.64,369490.0,43.7718,43.8799,43.7718,43.8701,369490.0
2025-03-18 09:40:00,44.64,44.73,44.58,44.72,387661.0,43.8701,43.9585,43.8111,43.9487,387661.0
2025-03-18 09:45:00,44.72,44.77,44.67,44.71,200940.0,43.9487,43.9978,43.8996,43.9389,200940.0
2025-03-18 09:50:00,44.71,44.76,44.68,44.75,86803.0,43.9389,43.988,43.9094,43.9782,86803.0
2025-03-18 09:55:00,44.75,44.81,44.74,44.79,208418.0,43.9782,44.0372,43.9684,44.0175,208418.0
2025-03-18 10:00:00,44.8,44.84,44.78,44.78,197888.0,44.0273,44.0666,44.0077,44.0077,197888.0
2025-03-18 10:05:00,44.77,44.8,44.73,44.74,148887.0,43.9978,44.0273,43.9585,43.9684,148887.0
2025-03-18 10:10:00,44.73,44.82,44.73,44.82,289002.0,43.9585,44.047,43.9585,44.047,289002.0
2025-03-18 10:15:00,44.81,44.85,44.78,44.82,144463.0,44.0372,44.0765,44.0077,44.047,144463.0
2025-03-18 10:20:00,44.82,44.82,44.76,44.77,105308.0,44.047,44.047,43.988,43.9978,105308.0
2025-03-18 10:25:00,44.76,44.78,44.74,44.76,46619.0,43.988,44.0077,43.9684,43.988,46619.0
2025-03-18 10:30:00,44.76,44.79,44.73,44.74,57565.0,43.988,44.0175,43.9585,43.9684,57565.0
2025-03-18 10:35:00,44.74,44.77,44.71,44.72,79023.0,43.9684,43.9978,43.9389,43.9487,79023.0
2025-03-18 10:40:00,44.71,44.78,44.69,44.78,59073.0,43.9389,44.0077,43.9192,44.0077,59073.0
2025-03-18 10:45:00,44.77,44.83,44.77,44.81,68243.0,43.9978,44.0568,43.9978,44.0372,68243.0
2025-03-18 10:50:00,44.8,44.8,44.75,44.77,39175.0,44.0273,44.0273,43.9782,43.9978,39175.0
2025-03-18 10:55:00,44.76,44.82,44.73,44.79,74366.0,43.988,44.047,43.9585,44.0175,74366.0
2025-03-18 11:00:00,44.79,44.9,44.78,44.86,81899.0,44.0175,44.1256,44.0077,44.0863,81899.0
2025-03-18 11:05:00,44.85,44.91,44.85,44.87,42154.0,44.0765,44.1354,44.0765,44.0961,42154.0
2025-03-18 11:10:00,44.87,44.89,44.82,44.83,64228.0,44.0961,44.1158,44.047,44.0568,64228.0
2025-03-18 11:15:00,44.84,44.87,44.82,44.83,36524.0,44.0666,44.0961,44.047,44.0568,36524.0
2025-03-18 11:20:00,44.83,44.88,44.82,44.87,41053.0,44.0568,44.106,44.047,44.0961,41053.0
2025-03-18 11:25:00,44.86,44.86,44.81,44.85,15123.0,44.0863,44.0863,44.0372,44.0765,15123.0
2025-03-18 11:30:00,44.86,44.88,44.83,44.86,45414.0,44.0863,44.106,44.0568,44.0863,45414.0
2025-03-18 11:35:00,44.86,44.87,44.81,44.81,233887.0,44.0863,44.0961,44.0372,44.0372,233887.0
2025-03-18 11:40:00,44.8,44.86,44.79,44.84,43816.0,44.0273,44.0863,44.0175,44.0666,43816.0
2025-03-18 11:45:00,44.83,44.87,44.82,44.86,37455.0,44.0568,44.0961,44.047,44.0863,37455.0
2025-03-18 11:50:00,44.87,44.89,44.86,44.89,49415.0,44.0961,44.1158,44.0863,44.1158,49415.0
2025-03-18 11:55:00,44.89,44.92,44.87,44.9,65719.0,44.1158,44.1453,44.0961,44.1256,65719.0
2025-03-18 12:00:00,44.89,44.91,44.84,44.84,13932.0,44.1158,44.1354,44.0666,44.0666,13932.0
2025-03-18 12:05:00,44.85,44.85,44.83,44.84,4325.0,44.0765,44.0765,44.0568,44.0666,4325.0
2025-03-18 12:10:00,44.84,44.84,44.77,44.78,40626.0,44.0666,44.0666,43.9978,44.0077,40626.0
2025-03-18 12:15:00,44.77,44.83,44.76,44.83,29075.0,43.9978,44.0568,43.988,44.0568,29075.0
2025-03-18 12:20:00,44.82,44.82,44.79,44.8,28800.0,44.047,44.047,44.0175,44.0273,28800.0
2025-03-18 12:25:00,44.8,44.8,44.73,44.73,32414.0,44.0273,44.0273,43.9585,43.9585,32414.0
2025-03-18 12:30:00,44.73,44.77,44.72,44.76,72439.0,43.9585,43.9978,43.9487,43.988,72439.0
2025-03-18 12:35:00,44.75,44.78,44.74,44.76,19601.0,43.9782,44.0077,43.9684,43.988,19601.0
2025-03-18 12:40:00,44.75,44.85,44.74,44.84,34066.0,43.9782,44.0765,43.9684,44.0666,34066.0
2025-03-18 12:45:00,44.84,44.87,44.83,44.85,15315.0,44.0666,44.0961,44.0568,44.0765,15315.0
2025-03-18 12:50:00,44.87,44.91,44.86,44.86,130773.0,44.0961,44.1354,44.0863,44.0863,130773.0
2025-03-18 12:55:00,44.85,44.85,44.77,44.79,41296.0,44.0765,44.0765,43.9978,44.0175,41296.0
2025-03-18 13:00:00,44.79,44.8,44.77,44.78,48932.0,44.0175,44.0273,43.9978,44.0077,48932.0
2025-03-18 13:05:00,44.79,44.86,44.79,44.84,65752.0,44.0175,44.0863,44.0175,44.0666,65752.0
2025-03-18 13:10:00,44.84,44.85,44.77,44.77,54308.0,44.0666,44.0765,43.9978,43.9978,54308.0
2025-03-18 13:15:00,44.78,44.91,44.77,44.85,594852.0,44.0077,44.1354,43.9978,44.0765,594852.0
2025-03-18 13:20:00,44.86,44.86,44.78,44.8,166396.0,44.0863,44.0863,44.0077,44.0273,166396.0
2025-03-18 13:25:00,44.79,44.84,44.77,44.81,47277.0,44.0175,44.0666,43.9978,44.0372,47277.0
2025-03-18 13:30:00,44.82,44.85,44.79,44.8,26094.0,44.047,44.0765,44.0175,44.0273,26094.0
2025-03-18 13:35:00,44.8,44.8,44.75,44.75,41162.0,44.0273,44.0273,43.9782,43.9782,41162.0
2025-03-18 13:40:00,44.75,44.79,44.75,44.78,45966.0,43.9782,44.0175,43.9782,44.0077,45966.0
2025-03-18 13:45:00,44.78,44.78,44.75,44.76,62092.0,44.0077,44.0077,43.9782,43.988,62092.0
2025-03-18 13:50:00,44.75,44.76,44.74,44.75,31627.0,43.9782,43.988,43.9684,43.9782,31627.0
2025-03-18 13:55:00,44.76,44.81,44.76,44.79,24890.0,43.988,44.0372,43.988,44.0175,24890.0
2025-03-18 14:00:00,44.79,44.87,44.79,44.85,49963.0,44.0175,44.0961,44.0175,44.0765,49963.0
2025-03-18 14:05:00,44.85,44.86,44.82,44.83,13608.0,44.0765,44.0863,44.047,44.0568,13608.0
2025-03-18 14:10:00,44.84,44.88,44.84,44.87,13894.0,44.0666,44.106,44.0666,44.0961,13894.0
2025-03-18 14:15:00,44.88,44.88,44.83,44.83,39682.0,44.106,44.106,44.0568,44.0568,39682.0
2025-03-18 14:20:00,44.83,44.83,44.76,44.78,94808.0,44.0568,44.0568,43.988,44.0077,94808.0
2025-03-18 14:25:00,44.78,44.82,44.75,44.82,61253.0,44.0077,44.047,43.9782,44.047,61253.0
2025-03-18 14:30:00,44.82,44.82,44.75,44.81,25945.0,44.047,44.047,43.9782,44.0372,25945.0
2025-03-18 14:35:00,44.8,44.8,44.75,44.76,27974.0,44.0273,44.0273,43.9782,43.988,27974.0
2025-03-18 14:40:00,44.77,44.81,44.76,44.8,42395.0,43.9978,44.0372,43.988,44.0273,42395.0
2025-03-18 14:45:00,44.8,44.8,44.72,44.74,93345.0,44.0273,44.0273,43.9487,43.9684,93345.0
2025-03-18 14:50:00,44.73,44.75,44.69,44.74,665880.0,43.9585,43.9782,43.9192,43.9684,665880.0
2025-03-18 14:55:00,44.73,44.78,44.72,44.74,41007.0,43.9585,44.0077,43.9487,43.9684,41007.0
2025-03-18 15:00:00,44.75,44.79,44.75,44.76,45825.0,43.9782,44.0175,43.9782,43.988,45825.0
2025-03-18 15:05:00,44.76,44.81,44.75,44.79,44182.0,43.988,44.0372,43.9782,44.0175,44182.0
2025-03-18 15:10:00,44.77,44.81,44.76,44.78,19313.0,43.9978,44.0372,43.988,44.0077,19313.0
2025-03-18 15:15:00,44.77,44.78,44.73,44.74,33628.0,43.9978,44.0077,43.9585,43.9684,33628.0
2025-03-18 15:20:00,44.75,44.76,44.72,44.75,23060.0,43.9782,43.988,43.9487,43.9782,23060.0
2025-03-18 15:25:00,44.75,44.81,44.74,44.77,215153.0,43.9782,44.0372,43.9684,43.9978,215153.0
2025-03-18 15:30:00,44.75,44.78,44.74,44.76,123892.0,43.9782,44.0077,43.9684,43.988,123892.0
2025-03-18 15:35:00,44.76,44.8,44.76,44.79,172734.0,43.988,44.0273,43.988,44.0175,172734.0
2025-03-18 15:40:00,44.8,44.82,44.76,44.8,179947.0,44.0273,44.047,43.988,44.0273,179947.0
2025-03-18 15:45:00,44.8,44.87,44.79,44.84,316466.0,44.0273,44.0961,44.0175,44.0666,316466.0
2025-03-18 15:50:00,44.84,44.86,44.75,44.78,881677.0,44.0666,44.0863,43.9782,44.0077,881677.0
2025-03-18 15:55:00,44.78,44.82,44.77,44.78,482976.0,44.0077,44.047,43.9978,44.0077,482976.0
2025-03-19 09:30:00,44.65,44.68,44.62,44.66,95259.0,43.8799,43.9094,43.8504,43.8897,95259.0
2025-03-19 09:35:00,44.65,44.69,44.64,44.65,52955.0,43.8799,43.9192,43.8701,43.8799,52955.0
2025-03-19 09:40:00,44.64,44.74,44.64,44.72,12980.0,43.8701,43.9684,43.8701,43.9487,12980.0
2025-03-19 09:45:00,44.71,44.72,44.58,44.61,246898.0,43.9389,43.9487,43.8111,43.8406,246898.0
2025-03-19 09:50:00,44.61,44.62,44.52,44.53,79861.0,43.8406,43.8504,43.7522,43.762,79861.0
2025-03-19 09:55:00,44.53,44.56,44.51,44.55,50764.0,43.762,43.7915,43.7423,43.7816,50764.0
2025-03-19 10:00:00,44.55,44.55,44.49,44.5,79812.0,43.7816,43.7816,43.7227,43.7325,79812.0
2025-03-19 10:05:00,44.5,44.5,44.44,44.45,20697.0,43.7325,43.7325,43.6735,43.6834,20697.0
2025-03-19 10:10:00,44.45,44.5,44.44,44.48,106458.0,43.6834,43.7325,43.6735,43.7128,106458.0
2025-03-19 10:15:00,44.48,44.5,44.47,44.47,32273.0,43.7128,43.7325,43.703,43.703,32273.0
2025-03-19 10:20:00,44.46,44.48,44.46,44.47,14739.0,43.6932,43.7128,43.6932,43.703,14739.0
2025-03-19 10:25:00,44.48,44.51,44.47,44.51,24995.0,43.7128,43.7423,43.703,43.7423,24995.0
2025-03-19 10:30:00,44.51,44.52,44.48,44.5,33726.0,43.7423,43.7522,43.7128,43.7325,33726.0
2025-03-19 10:35:00,44.51,44.53,44.48,44.52,13275.0,43.7423,43.762,43.7128,43.7522,13275.0
2025-03-19 10:40:00,44.52,44.56,44.5,44.56,38629.0,43.7522,43.7915,43.7325,43.7915,38629.0
2025-03-19 10:45:00,44.56,44.59,44.54,44.54,44681.0,43.7915,43.821,43.7718,43.7718,44681.0
2025-03-19 10:50:00,44.55,44.59,44.55,44.58,6911.0,43.7816,43.821,43.7816,43.8111,6911.0
2025-03-19 10:55:00,44.59,44.6,44.56,44.58,10712.0,43.821,43.8308,43.7915,43.8111,10712.0
2025-03-19 11:00:00,44.6,44.6,44.55,44.55,12625.0,43.8308,43.8308,43.7816,43.7816,12625.0
2025-03-19 11:05:00,44.56,44.56,44.51,44.51,8229.0,43.7915,43.7915,43.7423,43.7423,8229.0
2025-03-19 11:10:00,44.51,44.51,44.49,44.5,16829.0,43.7423,43.7423,43.7227,43.7325,16829.0
2025-03-19 11:15:00,44.5,44.56,44.49,44.56,3414.0,43.7325,43.7915,43.7227,43.7915,3414.0
2025-03-19 11:20:00,44.57,44.57,44.51,44.51,13605.0,43.8013,43.8013,43.7423,43.7423,13605.0
2025-03-19 11:25:00,44.52,44.53,44.49,44.51,12813.0,43.7522,43.762,43.7227,43.7423,12813.0
2025-03-19 11:30:00,44.5,44.52,44.48,44.48,12272.0,43.7325,43.7522,43.7128,43.7128,12272.0
2025-03-19 11:35:00,44.48,44.5,44.47,44.48,10441.0,43.7128,43.7325,43.703,43.7128,10441.0
2025-03-19 11:40:00,44.47,44.47,44.45,44.46,14245.0,43.703,43.703,43.6834,43.6932,14245.0
2025-03-19 11:45:00,44.46,44.47,44.44,44.44,31002.0,43.6932,43.703,43.6735,43.6735,31002.0
2025-03-19 11:50:00,44.43,44.43,44.37,44.38,33306.0,43.6637,43.6637,43.6047,43.6146,33306.0
2025-03-19 11:55:00,44.39,44.43,44.38,44.41,22573.0,43.6244,43.6637,43.6146,43.6441,22573.0
2025-03-19 12:00:00,44.4,44.42,44.39,44.41,3329.0,43.6342,43.6539,43.6244,43.6441,3329.0
2025-03-19 12:05:00,44.41,44.41,44.37,44.4,6481.0,43.6441,43.6441,43.6047,43.6342,6481.0
2025-03-19 12:10:00,44.4,44.45,44.39,44.44,7586.0,43.6342,43.6834,43.6244,43.6735,7586.0
2025-03-19 12:15:00,44.45,44.46,44.44,44.45,4900.0,43.6834,43.6932,43.6735,43.6834,4900.0
2025-03-19 12:20:00,44.46,44.46,44.42,44.46,59626.0,43.6932,43.6932,43.6539,43.6932,59626.0
2025-03-19 12:25:00,44.44,44.45,44.42,44.43,11155.0,43.6735,43.6834,43.6539,43.6637,11155.0
2025-03-19 12:30:00,44.42,44.47,44.41,44.45,92546.0,43.6539,43.703,43.6441,43.6834,92546.0
2025-03-19 12:35:00,44.45,44.47,44.44,44.46,52362.0,43.6834,43.703,43.6735,43.6932,52362.0
2025-03-19 12:40:00,44.47,44.48,44.46,44.47,12922.0,43.703,43.7128,43.6932,43.703,12922.0
2025-03-19 12:45:00,44.47,44.47,44.45,44.47,14715.0,43.703,43.703,43.6834,43.703,14715.0
2025-03-19 12:50:00,44.47,44.48,44.43,44.44,13899.0,43.703,43.7128,43.6637,43.6735,13899.0
2025-03-19 12:55:00,44.45,44.49,44.45,44.48,4015.0,43.6834,43.7227,43.6834,43.7128,4015.0
2025-03-19 13:00:00,44.48,44.5,44.47,44.5,5850.0,43.7128,43.7325,43.703,43.7325,5850.0
2025-03-19 13:05:00,44.49,44.54,44.49,44.54,15658.0,43.7227,43.7718,43.7227,43.7718,15658.0
2025-03-19 13:10:00,44.54,44.58,44.52,44.58,38188.0,43.7718,43.8111,43.7522,43.8111,38188.0
2025-03-19 13:15:00,44.58,44.6,44.57,44.57,10516.0,43.8111,43.8308,43.8013,43.8013,10516.0
2025-03-19 13:20:00,44.57,44.58,44.55,44.57,12643.0,43.8013,43.8111,43.7816,43.8013,12643.0
2025-03-19 13:25:00,44.59,44.6,44.57,44.6,6800.0,43.821,43.8308,43.8013,43.8308,6800.0
2025-03-19 13:30:00,44.6,44.63,44.59,44.6,5552.0,43.8308,43.8603,43.821,43.8308,5552.0
2025-03-19 13:35:00,44.59,44.6,44.53,44.54,17072.0,43.821,43.8308,43.762,43.7718,17072.0
2025-03-19 13:40:00,44.54,44.58,44.53,44.58,13505.0,43.7718,43.8111,43.762,43.8111,13505.0
2025-03-19 13:45:00,44.58,44.64,44.57,44.64,7310.0,43.8111,43.8701,43.8013,43.8701,7310.0
2025-03-19 13:50:00,44.62,44.63,44.58,44.6,13158.0,43.8504,43.8603,43.8111,43.8308,13158.0
2025-03-19 13:55:00,44.6,44.61,44.59,44.6,38783.0,43.8308,43.8406,43.821,43.8308,38783.0
2025-03-19 14:00:00,44.65,44.67,44.46,44.52,394341.0,43.8799,43.8996,43.6932,43.7522,394341.0
2025-03-19 14:05:00,44.52,44.6,44.5,44.51,298579.0,43.7522,43.8308,43.7325,43.7423,298579.0
2025-03-19 14:10:00,44.48,44.48,44.42,44.46,71402.0,43.7128,43.7128,43.6539,43.6932,71402.0
2025-03-19 14:15:00,44.45,44.45,44.4,44.45,61199.0,43.6834,43.6834,43.6342,43.6834,61199.0
2025-03-19 14:20:00,44.46,44.49,44.43,44.45,96268.0,43.6932,43.7227,43.6637,43.6834,96268.0
2025-03-19 14:25:00,44.46,44.51,44.44,44.5,174045.0,43.6932,43.7423,43.6735,43.7325,174045.0
2025-03-19 14:30:00,44.5,44.5,44.33,44.39,77275.0,43.7325,43.7325,43.5654,43.6244,77275.0
2025-03-19 14:35:00,44.38,44.44,44.36,44.43,112421.0,43.6146,43.6735,43.5949,43.6637,112421.0
2025-03-19 14:40:00,44.42,44.45,44.29,44.31,146196.0,43.6539,43.6834,43.5261,43.5458,146196.0
2025-03-19 14:45:00,44.3,44.35,44.28,44.34,149830.0,43.536,43.5851,43.5163,43.5753,149830.0
2025-03-19 14:50:00,44.33,44.34,44.22,44.26,71571.0,43.5654,43.5753,43.4573,43.4966,71571.0
2025-03-19 14:55:00,44.26,44.26,44.18,44.21,79165.0,43.4966,43.4966,43.418,43.4475,79165.0
2025-03-19 15:00:00,44.19,44.2,44.14,44.16,84183.0,43.4279,43.4377,43.3787,43.3984,84183.0
2025-03-19 15:05:00,44.16,44.16,44.02,44.04,181371.0,43.3984,43.3984,43.2608,43.2804,181371.0
2025-03-19 15:10:00,44.03,44.12,43.99,44.07,128955.0,43.2706,43.3591,43.2313,43.3099,128955.0
2025-03-19 15:15:00,44.06,44.13,44.05,44.11,45073.0,43.3001,43.3689,43.2903,43.3492,45073.0
2025-03-19 15:20:00,44.12,44.23,44.11,44.2,39904.0,43.3591,43.4672,43.3492,43.4377,39904.0
2025-03-19 15:25:00,44.18,44.33,44.18,44.31,87960.0,43.418,43.5654,43.418,43.5458,87960.0
2025-03-19 15:30:00,44.3,44.32,44.19,44.22,70407.0,43.536,43.5556,43.4279,43.4573,70407.0
2025-03-19 15:35:00,44.22,44.29,44.17,44.2,35262.0,43.4573,43.5261,43.4082,43.4377,35262.0
2025-03-19 15:40:00,44.2,44.21,44.14,44.14,25231.0,43.4377,43.4475,43.3787,43.3787,25231.0
2025-03-19 15:45:00,44.14,44.21,44.13,44.2,163128.0,43.3787,43.4475,43.3689,43.4377,163128.0
2025-03-19 15:50:00,44.2,44.32,44.2,44.27,284468.0,43.4377,43.5556,43.4377,43.5065,284468.0
2025-03-19 15:55:00,44.28,44.33,44.28,44.31,361224.0,43.5163,43.5654,43.5163,43.5458,361224.0
2025-03-20 09:30:00,44.6,44.66,44.5,44.52,138671.0,43.8308,43.8897,43.7325,43.7522,138671.0
2025-03-20 09:35:00,44.52,44.53,44.5,44.5,20789.0,43.7522,43.762,43.7325,43.7325,20789.0
2025-03-20 09:40:00,44.52,44.52,44.44,44.48,53663.0,43.7522,43.7522,43.6735,43.7128,53663.0
2025-03-20 09:45:00,44.46,44.47,44.42,44.43,42053.0,43.6932,43.703,43.6539,43.6637,42053.0
2025-03-20 09:50:00,44.43,44.44,44.38,44.4,49594.0,43.6637,43.6735,43.6146,43.6342,49594.0
2025-03-20 09:55:00,44.4,44.42,44.34,44.34,48786.0,43.6342,43.6539,43.5753,43.5753,48786.0
2025-03-20 10:00:00,44.35,44.35,44.2,44.23,106314.0,43.5851,43.5851,43.4377,43.4672,106314.0
2025-03-20 10:05:00,44.23,44.26,44.19,44.22,31931.0,43.4672,43.4966,43.4279,43.4573,31931.0
2025-03-20 10:10:00,44.22,44.24,44.21,44.22,46357.0,43.4573,43.477,43.4475,43.4573,46357.0
2025-03-20 10:15:00,44.23,44.25,44.16,44.18,46292.0,43.4672,43.4868,43.3984,43.418,46292.0
2025-03-20 10:20:00,44.18,44.19,44.12,44.12,7333.0,43.418,43.4279,43.3591,43.3591,7333.0
2025-03-20 10:25:00,44.12,44.13,44.08,44.13,18587.0,43.3591,43.3689,43.3197,43.3689,18587.0
2025-03-20 10:30:00,44.12,44.16,44.11,44.15,20522.0,43.3591,43.3984,43.3492,43.3885,20522.0
2025-03-20 10:35:00,44.17,44.17,44.08,44.1,14638.0,43.4082,43.4082,43.3197,43.3394,14638.0
2025-03-20 10:40:00,44.12,44.12,44.05,44.06,33067.0,43.3591,43.3591,43.2903,43.3001,33067.0
2025-03-20 10:45:00,44.05,44.07,44.04,44.06,12980.0,43.2903,43.3099,43.2804,43.3001,12980.0
2025-03-20 10:50:00,44.07,44.12,44.06,44.1,19699.0,43.3099,43.3591,43.3001,43.3394,19699.0
2025-03-20 10:55:00,44.1,44.15,44.09,44.12,50354.0,43.3394,43.3885,43.3296,43.3591,50354.0
2025-03-20 11:00:00,44.13,44.17,44.12,44.15,23131.0,43.3689,43.4082,43.3591,43.3885,23131.0
2025-03-20 11:05:00,44.14,44.17,44.11,44.12,12657.0,43.3787,43.4082,43.3492,43.3591,12657.0
2025-03-20 11:10:00,44.12,44.13,44.09,44.1,36778.0,43.3591,43.3689,43.3296,43.3394,36778.0
2025-03-20 11:15:00,44.12,44.16,44.12,44.16,7212.0,43.3591,43.3984,43.3591,43.3984,7212.0
2025-03-20 11:20:00,44.17,44.19,44.15,44.15,18715.0,43.4082,43.4279,43.3885,43.3885,18715.0
2025-03-20 11:25:00,44.16,44.17,44.15,44.17,3950.0,43.3984,43.4082,43.3885,43.4082,3950.0
2025-03-20 11:30:00,44.17,44.25,44.16,44.25,21781.0,43.4082,43.4868,43.3984,43.4868,21781.0
2025-03-20 11:35:00,44.23,44.26,44.2,44.21,23934.0,43.4672,43.4966,43.4377,43.4475,23934.0
2025-03-20 11:40:00,44.18,44.2,44.15,44.16,10581.0,43.418,43.4377,43.3885,43.3984,10581.0
2025-03-20 11:45:00,44.16,44.18,44.12,44.13,15125.0,43.3984,43.418,43.3591,43.3689,15125.0
2025-03-20 11:50:00,44.15,44.16,44.13,44.14,5232.0,43.3885,43.3984,43.3689,43.3787,5232.0
2025-03-20 11:55:00,44.17,44.24,44.17,44.23,19915.0,43.4082,43.477,43.4082,43.4672,19915.0
2025-03-20 12:00:00,44.23,44.24,44.14,44.2,357836.0,43.4672,43.477,43.3787,43.4377,357836.0
2025-03-20 12:05:00,44.21,44.25,44.19,44.24,50499.0,43.4475,43.4868,43.4279,43.477,50499.0
2025-03-20 12:10:00,44.24,44.29,44.24,44.24,128810.0,43.477,43.5261,43.477,43.477,128810.0
2025-03-20 12:15:00,44.25,44.27,44.24,44.25,17931.0,43.4868,43.5065,43.477,43.4868,17931.0
2025-03-20 12:20:00,44.26,44.31,44.26,44.31,16360.0,43.4966,43.5458,43.4966,43.5458,16360.0
2025-03-20 12:25:00,44.31,44.39,44.29,44.37,134641.0,43.5458,43.6244,43.5261,43.6047,134641.0
2025-03-20 12:30:00,44.37,44.39,44.33,44.37,87704.0,43.6047,43.6244,43.5654,43.6047,87704.0
2025-03-20 12:35:00,44.38,44.39,44.32,44.32,11869.0,43.6146,43.6244,43.5556,43.5556,11869.0
2025-03-20 12:40:00,44.34,44.4,44.33,44.39,49167.0,43.5753,43.6342,43.5654,43.6244,49167.0
2025-03-20 12:45:00,44.38,44.42,44.36,44.41,26180.0,43.6146,43.6539,43.5949,43.6441,26180.0
2025-03-20 12:50:00,44.41,44.42,44.37,44.37,15991.0,43.6441,43.6539,43.6047,43.6047,15991.0
2025-03-20 12:55:00,44.36,44.41,44.34,44.4,8422.0,43.5949,43.6441,43.5753,43.6342,8422.0
2025-03-20 13:00:00,44.41,44.42,44.37,44.38,26221.0,43.6441,43.6539,43.6047,43.6146,26221.0
2025-03-20 13:05:00,44.36,44.36,44.31,44.32,43256.0,43.5949,43.5949,43.5458,43.5556,43256.0
2025-03-20 13:10:00,44.31,44.34,44.3,44.34,17621.0,43.5458,43.5753,43.536,43.5753,17621.0
2025-03-20 13:15:00,44.34,44.36,44.33,44.36,2053.0,43.5753,43.5949,43.5654,43.5949,2053.0
2025-03-20 13:20:00,44.34,44.43,44.34,44.43,25569.0,43.5753,43.6637,43.5753,43.6637,25569.0
2025-03-20 13:25:00,44.42,44.5,44.41,44.49,29563.0,43.6539,43.7325,43.6441,43.7227,29563.0
2025-03-20 13:30:00,44.49,44.49,44.42,44.45,49821.0,43.7227,43.7227,43.6539,43.6834,49821.0
2025-03-20 13:35:00,44.44,44.47,44.4,44.41,12812.0,43.6735,43.703,43.6342,43.6441,12812.0
2025-03-20 13:40:00,44.41,44.45,44.41,44.41,7060.0,43.6441,43.6834,43.6441,43.6441,7060.0
2025-03-20 13:45:00,44.4,44.42,44.36,44.41,14242.0,43.6342,43.6539,43.5949,43.6441,14242.0
2025-03-20 13:50:00,44.41,44.45,44.4,44.45,9550.0,43.6441,43.6834,43.6342,43.6834,9550.0
2025-03-20 13:55:00,44.45,44.49,44.45,44.47,30839.0,43.6834,43.7227,43.6834,43.703,30839.0
2025-03-20 14:00:00,44.46,44.47,44.44,44.45,34026.0,43.6932,43.703,43.6735,43.6834,34026.0
2025-03-20 14:05:00,44.46,44.46,44.43,44.43,2592.0,43.6932,43.6932,43.6637,43.6637,2592.0
2025-03-20 14:10:00,44.43,44.43,44.38,44.42,27925.0,43.6637,43.6637,43.6146,43.6539,27925.0
2025-03-20 14:15:00,44.41,44.43,44.41,44.43,4371.0,43.6441,43.6637,43.6441,43.6637,4371.0
2025-03-20 14:20:00,44.45,44.49,44.45,44.48,6700.0,43.6834,43.7227,43.6834,43.7128,6700.0
2025-03-20 14:25:00,44.47,44.55,44.47,44.55,22857.0,43.703,43.7816,43.703,43.7816,22857.0
2025-03-20 14:30:00,44.55,44.57,44.54,44.56,56538.0,43.7816,43.8013,43.7718,43.7915,56538.0
2025-03-20 14:35:00,44.55,44.55,44.49,44.5,89380.0,43.7816,43.7816,43.7227,43.7325,89380.0
2025-03-20 14:40:00,44.5,44.55,44.5,44.54,32617.0,43.7325,43.7816,43.7325,43.7718,32617.0
2025-03-20 14:45:00,44.54,44.55,44.49,44.5,40121.0,43.7718,43.7816,43.7227,43.7325,40121.0
2025-03-20 14:50:00,44.48,44.48,44.41,44.43,16409.0,43.7128,43.7128,43.6441,43.6637,16409.0
2025-03-20 14:55:00,44.41,44.52,44.41,44.52,20918.0,43.6441,43.7522,43.6441,43.7522,20918.0
2025-03-20 15:00:00,44.52,44.52,44.44,44.48,19406.0,43.7522,43.7522,43.6735,43.7128,19406.0
2025-03-20 15:05:00,44.47,44.48,44.44,44.48,14371.0,43.703,43.7128,43.6735,43.7128,14371.0
2025-03-20 15:10:00,44.48,44.48,44.43,44.45,69631.0,43.7128,43.7128,43.6637,43.6834,69631.0
2025-03-20 15:15:00,44.46,44.46,44.41,44.42,53246.0,43.6932,43.6932,43.6441,43.6539,53246.0
2025-03-20 15:20:00,44.42,44.42,44.38,44.39,82246.0,43.6539,43.6539,43.6146,43.6244,82246.0
2025-03-20 15:25:00,44.4,44.51,44.4,44.5,92521.0,43.6342,43.7423,43.6342,43.7325,92521.0
2025-03-20 15:30:00,44.49,44.5,44.45,44.45,35704.0,43.7227,43.7325,43.6834,43.6834,35704.0
2025-03-20 15:35:00,44.45,44.46,44.41,44.46,12830.0,43.6834,43.6932,43.6441,43.6932,12830.0
2025-03-20 15:40:00,44.45,44.45,44.41,44.41,16164.0,43.6834,43.6834,43.6441,43.6441,16164.0
2025-03-20 15:45:00,44.41,44.41,44.35,44.36,109405.0,43.6441,43.6441,43.5851,43.5949,109405.0
2025-03-20 15:50:00,44.36,44.44,44.36,44.41,219152.0,43.5949,43.6735,43.5949,43.6441,219152.0
2025-03-20 15:55:00,44.41,44.45,44.35,44.44,285847.0,43.6441,43.6834,43.5851,43.6735,285847.0
2025-03-21 09:30:00,44.82,44.87,44.76,44.8,321102.0,44.047,44.0961,43.988,44.0273,321102.0
2025-03-21 09:35:00,44.8,44.9,44.8,44.84,90687.0,44.0273,44.1256,44.0273,44.0666,90687.0
2025-03-21 09:40:00,44.85,44.87,44.75,44.8,118698.0,44.0765,44.0961,43.9782,44.0273,118698.0
2025-03-21 09:45:00,44.79,44.82,44.76,44.79,175547.0,44.0175,44.047,43.988,44.0175,175547.0
2025-03-21 09:50:00,44.79,44.86,44.75,44.78,156681.0,44.0175,44.0863,43.9782,44.0077,156681.0
2025-03-21 09:55:00,44.78,44.81,44.75,44.78,95040.0,44.0077,44.0372,43.9782,44.0077,95040.0
2025-03-21 10:00:00,44.78,44.86,44.77,44.81,148059.0,44.0077,44.0863,43.9978,44.0372,148059.0
2025-03-21 10:05:00,44.8,44.89,44.8,44.89,89412.0,44.0273,44.1158,44.0273,44.1158,89412.0
2025-03-21 10:10:00,44.89,44.92,44.82,44.83,121716.0,44.1158,44.1453,44.047,44.0568,121716.0
2025-03-21 10:15:00,44.84,44.87,44.8,44.81,83636.0,44.0666,44.0961,44.0273,44.0372,83636.0
2025-03-21 10:20:00,44.82,44.84,44.74,44.75,59715.0,44.047,44.0666,43.9684,43.9782,59715.0
2025-03-21 10:25:00,44.76,44.78,44.73,44.77,51507.0,43.988,44.0077,43.9585,43.9978,51507.0
2025-03-21 10:30:00,44.78,44.8,44.76,44.77,77566.0,44.0077,44.0273,43.988,43.9978,77566.0
2025-03-21 10:35:00,44.77,44.82,44.76,44.82,41076.0,43.9978,44.047,43.988,44.047,41076.0
2025-03-21 10:40:00,44.83,44.84,44.77,44.77,64508.0,44.0568,44.0666,43.9978,43.9978,64508.0
2025-03-21 10:45:00,44.78,44.78,44.75,44.76,36050.0,44.0077,44.0077,43.9782,43.988,36050.0
2025-03-21 10:50:00,44.76,44.79,44.74,44.75,46772.0,43.988,44.0175,43.9684,43.9782,46772.0
2025-03-21 10:55:00,44.74,44.75,44.65,44.66,53889.0,43.9684,43.9782,43.8799,43.8897,53889.0
2025-03-21 11:00:00,44.65,44.66,44.62,44.66,52961.0,43.8799,43.8897,43.8504,43.8897,52961.0
2025-03-21 11:05:00,44.67,44.68,44.64,44.65,39046.0,43.8996,43.9094,43.8701,43.8799,39046.0
2025-03-21 11:10:00,44.65,44.73,44.64,44.72,50773.0,43.8799,43.9585,43.8701,43.9487,50773.0
2025-03-21 11:15:00,44.72,44.75,44.71,44.75,65420.0,43.9487,43.9782,43.9389,43.9782,65420.0
2025-03-21 11:20:00,44.75,44.78,44.73,44.77,117467.0,43.9782,44.0077,43.9585,43.9978,117467.0
2025-03-21 11:25:00,44.77,44.79,44.76,44.78,13018.0,43.9978,44.0175,43.988,44.0077,13018.0
2025-03-21 11:30:00,44.78,44.79,44.73,44.77,35423.0,44.0077,44.0175,43.9585,43.9978,35423.0
2025-03-21 11:35:00,44.77,44.77,44.75,44.77,27916.0,43.9978,43.9978,43.9782,43.9978,27916.0
2025-03-21 11:40:00,44.77,44.85,44.76,44.84,51197.0,43.9978,44.0765,43.988,44.0666,51197.0
2025-03-21 11:45:00,44.84,44.84,44.78,44.8,43605.0,44.0666,44.0666,44.0077,44.0273,43605.0
2025-03-21 11:50:00,44.81,44.85,44.79,44.81,93742.0,44.0372,44.0765,44.0175,44.0372,93742.0
2025-03-21 11:55:00,44.8,44.81,44.77,44.81,34480.0,44.0273,44.0372,43.9978,44.0372,34480.0
2025-03-21 12:00:00,44.82,44.86,44.77,44.79,517431.0,44.047,44.0863,43.9978,44.0175,517431.0
2025-03-21 12:05:00,44.79,44.79,44.73,44.73,31776.0,44.0175,44.0175,43.9585,43.9585,31776.0
2025-03-21 12:10:00,44.72,44.72,44.65,44.67,50512.0,43.9487,43.9487,43.8799,43.8996,50512.0
2025-03-21 12:15:00,44.66,44.67,44.58,44.6,57514.0,43.8897,43.8996,43.8111,43.8308,57514.0
2025-03-21 12:20:00,44.61,44.61,44.56,44.56,25470.0,43.8406,43.8406,43.7915,43.7915,25470.0
2025-03-21 12:25:00,44.56,44.59,44.55,44.58,23943.0,43.7915,43.821,43.7816,43.8111,23943.0
2025-03-21 12:30:00,44.59,44.59,44.56,44.58,15281.0,43.821,43.821,43.7915,43.8111,15281.0
2025-03-21 12:35:00,44.59,44.63,44.58,44.6,28377.0,43.821,43.8603,43.8111,43.8308,28377.0
2025-03-21 12:40:00,44.59,44.63,44.58,44.62,17112.0,43.821,43.8603,43.8111,43.8504,17112.0
2025-03-21 12:45:00,44.61,44.61,44.53,44.55,19872.0,43.8406,43.8406,43.762,43.7816,19872.0
2025-03-21 12:50:00,44.55,44.57,44.52,44.55,16916.0,43.7816,43.8013,43.7522,43.7816,16916.0
2025-03-21 12:55:00,44.56,44.56,44.48,44.49,36337.0,43.7915,43.7915,43.7128,43.7227,36337.0
2025-03-21 13:00:00,44.48,44.54,44.48,44.53,18081.0,43.7128,43.7718,43.7128,43.762,18081.0
2025-03-21 13:05:00,44.52,44.52,44.5,44.51,20447.0,43.7522,43.7522,43.7325,43.7423,20447.0
2025-03-21 13:10:00,44.5,44.56,44.5,44.55,25542.0,43.7325,43.7915,43.7325,43.7816,25542.0
2025-03-21 13:15:00,44.55,44.58,44.55,44.58,18871.0,43.7816,43.8111,43.7816,43.8111,18871.0
2025-03-21 13:20:00,44.59,44.59,44.54,44.55,27251.0,43.821,43.821,43.7718,43.7816,27251.0
2025-03-21 13:25:00,44.55,44.61,44.54,44.61,25375.0,43.7816,43.8406,43.7718,43.8406,25375.0
2025-03-21 13:30:00,44.61,44.64,44.6,44.6,26804.0,43.8406,43.8701,43.8308,43.8308,26804.0
2025-03-21 13:35:00,44.6,44.6,44.55,44.55,22864.0,43.8308,43.8308,43.7816,43.7816,22864.0
2025-03-21 13:40:00,44.55,44.56,44.5,44.52,20629.0,43.7816,43.7915,43.7325,43.7522,20629.0
2025-03-21 13:45:00,44.53,44.53,44.48,44.48,20498.0,43.762,43.762,43.7128,43.7128,20498.0
2025-03-21 13:50:00,44.48,44.5,44.46,44.48,17651.0,43.7128,43.7325,43.6932,43.7128,17651.0
2025-03-21 13:55:00,44.49,44.55,44.49,44.54,13347.0,43.7227,43.7816,43.7227,43.7718,13347.0
2025-03-21 14:00:00,44.54,44.54,44.51,44.51,10150.0,43.7718,43.7718,43.7423,43.7423,10150.0
2025-03-21 14:05:00,44.52,44.57,44.52,44.55,13971.0,43.7522,43.8013,43.7522,43.7816,13971.0
2025-03-21 14:10:00,44.55,44.58,44.54,44.55,64435.0,43.7816,43.8111,43.7718,43.7816,64435.0
2025-03-21 14:15:00,44.55,44.57,44.53,44.53,20325.0,43.7816,43.8013,43.762,43.762,20325.0
2025-03-21 14:20:00,44.53,44.59,44.53,44.58,5889.0,43.762,43.821,43.762,43.8111,5889.0
2025-03-21 14:25:00,44.59,44.6,44.58,44.59,8700.0,43.821,43.8308,43.8111,43.821,8700.0
2025-03-21 14:30:00,44.59,44.6,44.56,44.57,10751.0,43.821,43.8308,43.7915,43.8013,10751.0
2025-03-21 14:35:00,44.58,44.58,44.53,44.53,13642.0,43.8111,43.8111,43.762,43.762,13642.0
2025-03-21 14:40:00,44.53,44.54,44.51,44.51,14971.0,43.762,43.7718,43.7423,43.7423,14971.0
2025-03-21 14:45:00,44.52,44.58,44.52,44.55,39051.0,43.7522,43.8111,43.7522,43.7816,39051.0
2025-03-21 14:50:00,44.55,44.58,44.54,44.57,12409.0,43.7816,43.8111,43.7718,43.8013,12409.0
2025-03-21 14:55:00,44.56,44.57,44.54,44.57,19189.0,43.7915,43.8013,43.7718,43.8013,19189.0
2025-03-21 15:00:00,44.58,44.61,44.58,44.61,31094.0,43.8111,43.8406,43.8111,43.8406,31094.0
2025-03-21 15:05:00,44.61,44.63,44.58,44.63,22819.0,43.8406,43.8603,43.8111,43.8603,22819.0
2025-03-21 15:10:00,44.63,44.65,44.6,44.6,99484.0,43.8603,43.8799,43.8308,43.8308,99484.0
2025-03-21 15:15:00,44.61,44.63,44.6,44.6,43921.0,43.8406,43.8603,43.8308,43.8308,43921.0
2025-03-21 15:20:00,44.61,44.65,44.57,44.58,58551.0,43.8406,43.8799,43.8013,43.8111,58551.0
2025-03-21 15:25:00,44.59,44.63,44.59,44.61,24115.0,43.821,43.8603,43.821,43.8406,24115.0
2025-03-21 15:30:00,44.61,44.63,44.6,44.61,23739.0,43.8406,43.8603,43.8308,43.8406,23739.0
2025-03-21 15:35:00,44.61,44.63,44.57,44.59,14965.0,43.8406,43.8603,43.8013,43.821,14965.0
2025-03-21 15:40:00,44.6,44.62,44.58,44.58,8043.0,43.8308,43.8504,43.8111,43.8111,8043.0
2025-03-21 15:45:00,44.58,44.59,44.56,44.58,63660.0,43.8111,43.821,43.7915,43.8111,63660.0
2025-03-21 15:50:00,44.57,44.57,44.48,44.51,239701.0,43.8013,43.8013,43.7128,43.7423,239701.0
2025-03-21 15:55:00,44.48,44.49,44.38,44.44,613242.0,43.7128,43.7227,43.6146,43.6735,613242.0
2025-03-24 09:30:00,43.92,43.98,43.91,43.92,344669.0,43.1625,43.2215,43.1527,43.1625,344669.0
2025-03-24 09:35:00,43.92,43.92,43.83,43.83,127860.0,43.1625,43.1625,43.0741,43.0741,127860.0
2025-03-24 09:40:00,43.84,43.86,43.8,43.84,119856.0,43.0839,43.1035,43.0446,43.0839,119856.0
2025-03-24 09:45:00,43.82,43.85,43.78,43.79,128373.0,43.0642,43.0937,43.0249,43.0347,128373.0
2025-03-24 09:50:00,43.79,43.8,43.76,43.79,82770.0,43.0347,43.0446,43.0053,43.0347,82770.0
2025-03-24 09:55:00,43.77,43.78,43.75,43.77,22361.0,43.0151,43.0249,42.9954,43.0151,22361.0
2025-03-24 10:00:00,43.77,43.8,43.76,43.79,18964.0,43.0151,43.0446,43.0053,43.0347,18964.0
2025-03-24 10:05:00,43.79,43.83,43.78,43.82,114470.0,43.0347,43.0741,43.0249,43.0642,114470.0
2025-03-24 10:10:00,43.82,43.82,43.76,43.77,30210.0,43.0642,43.0642,43.0053,43.0151,30210.0
2025-03-24 10:15:00,43.77,43.78,43.74,43.75,21680.0,43.0151,43.0249,42.9856,42.9954,21680.0
2025-03-24 10:20:00,43.76,43.76,43.73,43.73,16411.0,43.0053,43.0053,42.9758,42.9758,16411.0
2025-03-24 10:25:00,43.74,43.75,43.72,43.74,17141.0,42.9856,42.9954,42.966,42.9856,17141.0
2025-03-24 10:30:00,43.75,43.77,43.73,43.76,32656.0,42.9954,43.0151,42.9758,43.0053,32656.0
2025-03-24 10:35:00,43.75,43.78,43.74,43.77,22258.0,42.9954,43.0249,42.9856,43.0151,22258.0
2025-03-24 10:40:00,43.77,43.78,43.75,43.77,6202.0,43.0151,43.0249,42.9954,43.0151,6202.0
2025-03-24 10:45:00,43.77,43.77,43.71,43.71,23429.0,43.0151,43.0151,42.9561,42.9561,23429.0
2025-03-24 10:50:00,43.71,43.72,43.7,43.71,21446.0,42.9561,42.966,42.9463,42.9561,21446.0
2025-03-24 10:55:00,43.71,43.72,43.71,43.72,15182.0,42.9561,42.966,42.9561,42.966,15182.0
2025-03-24 11:00:00,43.71,43.74,43.7,43.7,40311.0,42.9561,42.9856,42.9463,42.9463,40311.0
2025-03-24 11:05:00,43.71,43.71,43.67,43.69,17889.0,42.9561,42.9561,42.9168,42.9365,17889.0
2025-03-24 11:10:00,43.69,43.7,43.68,43.69,9449.0,42.9365,42.9463,42.9266,42.9365,9449.0
2025-03-24 11:15:00,43.7,43.7,43.67,43.67,11311.0,42.9463,42.9463,42.9168,42.9168,11311.0
2025-03-24 11:20:00,43.69,43.7,43.68,43.7,7750.0,42.9365,42.9463,42.9266,42.9463,7750.0
2025-03-24 11:25:00,43.69,43.72,43.69,43.69,7720.0,42.9365,42.966,42.9365,42.9365,7720.0
2025-03-24 11:30:00,43.7,43.72,43.69,43.7,8294.0,42.9463,42.966,42.9365,42.9463,8294.0
2025-03-24 11:35:00,43.7,43.74,43.69,43.74,13819.0,42.9463,42.9856,42.9365,42.9856,13819.0
2025-03-24 11:40:00,43.73,43.74,43.72,43.73,16352.0,42.9758,42.9856,42.966,42.9758,16352.0
2025-03-24 11:45:00,43.73,43.73,43.7,43.72,19855.0,42.9758,42.9758,42.9463,42.966,19855.0
2025-03-24 11:50:00,43.73,43.73,43.68,43.69,13671.0,42.9758,42.9758,42.9266,42.9365,13671.0
2025-03-24 11:55:00,43.69,43.7,43.68,43.69,7957.0,42.9365,42.9463,42.9266,42.9365,7957.0
2025-03-24 12:00:00,43.68,43.69,43.67,43.68,13302.0,42.9266,42.9365,42.9168,42.9266,13302.0
2025-03-24 12:05:00,43.67,43.67,43.64,43.66,17385.0,42.9168,42.9168,42.8873,42.907,17385.0
2025-03-24 12:10:00,43.66,43.67,43.65,43.66,8158.0,42.907,42.9168,42.8972,42.907,8158.0
2025-03-24 12:15:00,43.66,43.69,43.65,43.68,154452.0,42.907,42.9365,42.8972,42.9266,154452.0
2025-03-24 12:20:00,43.68,43.69,43.66,43.67,8635.0,42.9266,42.9365,42.907,42.9168,8635.0
2025-03-24 12:25:00,43.67,43.73,43.66,43.73,220781.0,42.9168,42.9758,42.907,42.9758,220781.0
2025-03-24 12:30:00,43.74,43.75,43.72,43.73,103806.0,42.9856,42.9954,42.966,42.9758,103806.0
2025-03-24 12:35:00,43.72,43.74,43.71,43.74,10973.0,42.966,42.9856,42.9561,42.9856,10973.0
2025-03-24 12:40:00,43.75,43.77,43.74,43.74,12229.0,42.9954,43.0151,42.9856,42.9856,12229.0
2025-03-24 12:45:00,43.73,43.73,43.71,43.73,11525.0,42.9758,42.9758,42.9561,42.9758,11525.0
2025-03-24 12:50:00,43.72,43.74,43.71,43.73,34279.0,42.966,42.9856,42.9561,42.9758,34279.0
2025-03-24 12:55:00,43.73,43.76,43.73,43.74,77388.0,42.9758,43.0053,42.9758,42.9856,77388.0
2025-03-24 13:00:00,43.74,43.77,43.73,43.76,12563.0,42.9856,43.0151,42.9758,43.0053,12563.0
2025-03-24 13:05:00,43.76,43.78,43.75,43.77,11228.0,43.0053,43.0249,42.9954,43.0151,11228.0
2025-03-24 13:10:00,43.77,43.79,43.77,43.79,15897.0,43.0151,43.0347,43.0151,43.0347,15897.0
2025-03-24 13:15:00,43.79,43.79,43.76,43.77,19885.0,43.0347,43.0347,43.0053,43.0151,19885.0
2025-03-24 13:20:00,43.78,43.79,43.76,43.77,31522.0,43.0249,43.0347,43.0053,43.0151,31522.0
2025-03-24 13:25:00,43.77,43.78,43.75,43.75,8755.0,43.0151,43.0249,42.9954,42.9954,8755.0
2025-03-24 13:30:00,43.75,43.75,43.72,43.73,12350.0,42.9954,42.9954,42.966,42.9758,12350.0
2025-03-24 13:35:00,43.74,43.75,43.74,43.75,7155.0,42.9856,42.9954,42.9856,42.9954,7155.0
2025-03-24 13:40:00,43.73,43.76,43.73,43.76,12061.0,42.9758,43.0053,42.9758,43.0053,12061.0
2025-03-24 13:45:00,43.75,43.76,43.74,43.75,13175.0,42.9954,43.0053,42.9856,42.9954,13175.0
2025-03-24 13:50:00,43.74,43.76,43.73,43.76,8586.0,42.9856,43.0053,42.9758,43.0053,8586.0
2025-03-24 13:55:00,43.75,43.77,43.74,43.75,14344.0,42.9954,43.0151,42.9856,42.9954,14344.0
2025-03-24 14:00:00,43.75,43.82,43.74,43.81,25706.0,42.9954,43.0642,42.9856,43.0544,25706.0
2025-03-24 14:05:00,43.79,43.81,43.77,43.79,21573.0,43.0347,43.0544,43.0151,43.0347,21573.0
2025-03-24 14:10:00,43.8,43.8,43.79,43.8,10365.0,43.0446,43.0446,43.0347,43.0446,10365.0
2025-03-24 14:15:00,43.8,43.81,43.78,43.79,26949.0,43.0446,43.0544,43.0249,43.0347,26949.0
2025-03-24 14:20:00,43.8,43.82,43.8,43.81,11327.0,43.0446,43.0642,43.0446,43.0544,11327.0
2025-03-24 14:25:00,43.81,43.83,43.79,43.8,15695.0,43.0544,43.0741,43.0347,43.0446,15695.0
2025-03-24 14:30:00,43.8,43.83,43.8,43.82,10101.0,43.0446,43.0741,43.0446,43.0642,10101.0
2025-03-24 14:35:00,43.82,43.83,43.74,43.77,383563.0,43.0642,43.0741,42.9856,43.0151,383563.0
2025-03-24 14:40:00,43.76,43.77,43.72,43.72,668545.0,43.0053,43.0151,42.966,42.966,668545.0
2025-03-24 14:45:00,43.72,43.79,43.72,43.74,768247.0,42.966,43.0347,42.966,42.9856,768247.0
2025-03-24 14:50:00,43.72,43.72,43.7,43.71,101896.0,42.966,42.966,42.9463,42.9561,101896.0
2025-03-24 14:55:00,43.71,43.72,43.7,43.71,183649.0,42.9561,42.966,42.9463,42.9561,183649.0
2025-03-24 15:00:00,43.71,43.72,43.68,43.69,64778.0,42.9561,42.966,42.9266,42.9365,64778.0
2025-03-24 15:05:00,43.68,43.69,43.66,43.68,54126.0,42.9266,42.9365,42.907,42.9266,54126.0
2025-03-24 15:10:00,43.7,43.7,43.67,43.69,34673.0,42.9463,42.9463,42.9168,42.9365,34673.0
2025-03-24 15:15:00,43.7,43.7,43.66,43.67,59065.0,42.9463,42.9463,42.907,42.9168,59065.0
2025-03-24 15:20:00,43.68,43.68,43.67,43.67,7879.0,42.9266,42.9266,42.9168,42.9168,7879.0
2025-03-24 15:25:00,43.66,43.69,43.66,43.68,49063.0,42.907,42.9365,42.907,42.9266,49063.0
2025-03-24 15:30:00,43.67,43.68,43.66,43.67,19392.0,42.9168,42.9266,42.907,42.9168,19392.0
2025-03-24 15:35:00,43.68,43.69,43.66,43.67,25682.0,42.9266,42.9365,42.907,42.9168,25682.0
2025-03-24 15:40:00,43.67,43.68,43.64,43.66,560776.0,42.9168,42.9266,42.8873,42.907,560776.0
2025-03-24 15:45:00,43.65,43.66,43.61,43.63,63638.0,42.8972,42.907,42.8579,42.8775,63638.0
2025-03-24 15:50:00,43.63,43.66,43.59,43.6,225565.0,42.8775,42.907,42.8382,42.848,225565.0
2025-03-24 15:55:00,43.59,43.68,43.58,43.67,210534.0,42.8382,42.9266,42.8284,42.9168,210534.0
2025-03-25 09:30:00,43.59,43.6,43.55,43.59,225886.0,42.8382,42.848,42.7989,42.8382,225886.0
2025-03-25 09:35:00,43.6,43.64,43.6,43.61,117625.0,42.848,42.8873,42.848,42.8579,117625.0
2025-03-25 09:40:00,43.61,43.65,43.59,43.63,202885.0,42.8579,42.8972,42.8382,42.8775,202885.0
2025-03-25 09:45:00,43.63,43.66,43.61,43.66,49931.0,42.8775,42.907,42.8579,42.907,49931.0
2025-03-25 09:50:00,43.67,43.67,43.62,43.62,55295.0,42.9168,42.9168,42.8677,42.8677,55295.0
2025-03-25 09:55:00,43.62,43.63,43.6,43.63,143560.0,42.8677,42.8775,42.848,42.8775,143560.0
2025-03-25 10:00:00,43.63,43.68,43.62,43.66,60613.0,42.8775,42.9266,42.8677,42.907,60613.0
2025-03-25 10:05:00,43.66,43.66,43.61,43.62,51244.0,42.907,42.907,42.8579,42.8677,51244.0
2025-03-25 10:10:00,43.6,43.63,43.59,43.61,30086.0,42.848,42.8775,42.8382,42.8579,30086.0
2025-03-25 10:15:00,43.62,43.62,43.57,43.59,45906.0,42.8677,42.8677,42.8185,42.8382,45906.0
2025-03-25 10:20:00,43.6,43.6,43.56,43.58,68347.0,42.848,42.848,42.8087,42.8284,68347.0
2025-03-25 10:25:00,43.58,43.6,43.54,43.55,64756.0,42.8284,42.848,42.7891,42.7989,64756.0
2025-03-25 10:30:00,43.54,43.57,43.54,43.55,26166.0,42.7891,42.8185,42.7891,42.7989,26166.0
2025-03-25 10:35:00,43.55,43.56,43.52,43.52,13855.0,42.7989,42.8087,42.7694,42.7694,13855.0
2025-03-25 10:40:00,43.53,43.54,43.51,43.52,32520.0,42.7792,42.7891,42.7596,42.7694,32520.0
2025-03-25 10:45:00,43.51,43.53,43.51,43.52,31402.0,42.7596,42.7792,42.7596,42.7694,31402.0
2025-03-25 10:50:00,43.53,43.54,43.5,43.52,18999.0,42.7792,42.7891,42.7498,42.7694,18999.0
2025-03-25 10:55:00,43.52,43.55,43.51,43.52,14952.0,42.7694,42.7989,42.7596,42.7694,14952.0
2025-03-25 11:00:00,43.53,43.54,43.51,43.53,8511.0,42.7792,42.7891,42.7596,42.7792,8511.0
2025-03-25 11:05:00,43.52,43.54,43.51,43.52,7156.0,42.7694,42.7891,42.7596,42.7694,7156.0
2025-03-25 11:10:00,43.53,43.54,43.52,43.53,7556.0,42.7792,42.7891,42.7694,42.7792,7556.0
2025-03-25 11:15:00,43.53,43.56,43.53,43.56,12562.0,42.7792,42.8087,42.7792,42.8087,12562.0
2025-03-25 11:20:00,43.54,43.56,43.54,43.54,6453.0,42.7891,42.8087,42.7891,42.7891,6453.0
2025-03-25 11:25:00,43.53,43.55,43.53,43.55,3378.0,42.7792,42.7989,42.7792,42.7989,3378.0
2025-03-25 11:30:00,43.55,43.58,43.55,43.57,5540.0,42.7989,42.8284,42.7989,42.8185,5540.0
2025-03-25 11:35:00,43.56,43.58,43.56,43.57,3939.0,42.8087,42.8284,42.8087,42.8185,3939.0
2025-03-25 11:40:00,43.58,43.59,43.57,43.58,4187.0,42.8284,42.8382,42.8185,42.8284,4187.0
2025-03-25 11:45:00,43.58,43.6,43.57,43.59,7495.0,42.8284,42.848,42.8185,42.8382,7495.0
2025-03-25 11:50:00,43.6,43.62,43.58,43.61,10144.0,42.848,42.8677,42.8284,42.8579,10144.0
2025-03-25 11:55:00,43.62,43.64,43.61,43.62,17440.0,42.8677,42.8873,42.8579,42.8677,17440.0
2025-03-25 12:00:00,43.63,43.64,43.62,43.62,3775.0,42.8775,42.8873,42.8677,42.8677,3775.0
2025-03-25 12:05:00,43.62,43.64,43.61,43.61,5956.0,42.8677,42.8873,42.8579,42.8579,5956.0
2025-03-25 12:10:00,43.61,43.64,43.61,43.63,5231.0,42.8579,42.8873,42.8579,42.8775,5231.0
2025-03-25 12:15:00,43.61,43.65,43.61,43.65,9758.0,42.8579,42.8972,42.8579,42.8972,9758.0
2025-03-25 12:20:00,43.64,43.65,43.61,43.63,8060.0,42.8873,42.8972,42.8579,42.8775,8060.0
2025-03-25 12:25:00,43.63,43.65,43.62,43.65,6673.0,42.8775,42.8972,42.8677,42.8972,6673.0
2025-03-25 12:30:00,43.64,43.67,43.64,43.66,10151.0,42.8873,42.9168,42.8873,42.907,10151.0
2025-03-25 12:35:00,43.66,43.66,43.65,43.66,10413.0,42.907,42.907,42.8972,42.907,10413.0
2025-03-25 12:40:00,43.66,43.66,43.62,43.63,6647.0,42.907,42.907,42.8677,42.8775,6647.0
2025-03-25 12:45:00,43.64,43.64,43.62,43.64,11967.0,42.8873,42.8873,42.8677,42.8873,11967.0
2025-03-25 12:50:00,43.64,43.64,43.61,43.61,5384.0,42.8873,42.8873,42.8579,42.8579,5384.0
2025-03-25 12:55:00,43.61,43.63,43.6,43.62,7476.0,42.8579,42.8775,42.848,42.8677,7476.0
2025-03-25 13:00:00,43.6,43.61,43.58,43.59,5250.0,42.848,42.8579,42.8284,42.8382,5250.0
2025-03-25 13:05:00,43.58,43.59,43.56,43.57,11800.0,42.8284,42.8382,42.8087,42.8185,11800.0
2025-03-25 13:10:00,43.57,43.6,43.57,43.59,29935.0,42.8185,42.848,42.8185,42.8382,29935.0
2025-03-25 13:15:00,43.6,43.63,43.59,43.62,40323.0,42.848,42.8775,42.8382,42.8677,40323.0
2025-03-25 13:20:00,43.63,43.65,43.62,43.64,34577.0,42.8775,42.8972,42.8677,42.8873,34577.0
2025-03-25 13:25:00,43.65,43.67,43.64,43.66,60145.0,42.8972,42.9168,42.8873,42.907,60145.0
2025-03-25 13:30:00,43.66,43.67,43.65,43.66,7992.0,42.907,42.9168,42.8972,42.907,7992.0
2025-03-25 13:35:00,43.65,43.66,43.64,43.66,5078.0,42.8972,42.907,42.8873,42.907,5078.0
2025-03-25 13:40:00,43.66,43.66,43.63,43.64,23933.0,42.907,42.907,42.8775,42.8873,23933.0
2025-03-25 13:45:00,43.65,43.67,43.63,43.66,7766.0,42.8972,42.9168,42.8775,42.907,7766.0
2025-03-25 13:50:00,43.66,43.68,43.66,43.67,10850.0,42.907,42.9266,42.907,42.9168,10850.0
2025-03-25 13:55:00,43.66,43.67,43.64,43.67,5120.0,42.907,42.9168,42.8873,42.9168,5120.0
2025-03-25 14:00:00,43.67,43.68,43.66,43.67,23130.0,42.9168,42.9266,42.907,42.9168,23130.0
2025-03-25 14:05:00,43.68,43.7,43.66,43.66,7337.0,42.9266,42.9463,42.907,42.907,7337.0
2025-03-25 14:10:00,43.65,43.65,43.63,43.65,10804.0,42.8972,42.8972,42.8775,42.8972,10804.0
2025-03-25 14:15:00,43.63,43.64,43.62,43.63,6839.0,42.8775,42.8873,42.8677,42.8775,6839.0
2025-03-25 14:20:00,43.62,43.63,43.61,43.63,4280.0,42.8677,42.8775,42.8579,42.8775,4280.0
2025-03-25 14:25:00,43.64,43.66,43.63,43.65,6448.0,42.8873,42.907,42.8775,42.8972,6448.0
2025-03-25 14:30:00,43.65,43.67,43.64,43.65,26036.0,42.8972,42.9168,42.8873,42.8972,26036.0
2025-03-25 14:35:00,43.64,43.67,43.64,43.67,88849.0,42.8873,42.9168,42.8873,42.9168,88849.0
2025-03-25 14:40:00,43.67,43.69,43.67,43.68,13621.0,42.9168,42.9365,42.9168,42.9266,13621.0
2025-03-25 14:45:00,43.68,43.68,43.67,43.67,5006.0,42.9266,42.9266,42.9168,42.9168,5006.0
2025-03-25 14:50:00,43.69,43.7,43.67,43.68,12868.0,42.9365,42.9463,42.9168,42.9266,12868.0
2025-03-25 14:55:00,43.68,43.69,43.67,43.69,7646.0,42.9266,42.9365,42.9168,42.9365,7646.0
2025-03-25 15:00:00,43.69,43.69,43.66,43.66,9844.0,42.9365,42.9365,42.907,42.907,9844.0
2025-03-25 15:05:00,43.66,43.67,43.64,43.66,18470.0,42.907,42.9168,42.8873,42.907,18470.0
2025-03-25 15:10:00,43.64,43.68,43.63,43.67,9374.0,42.8873,42.9266,42.8775,42.9168,9374.0
2025-03-25 15:15:00,43.67,43.68,43.65,43.65,18715.0,42.9168,42.9266,42.8972,42.8972,18715.0
2025-03-25 15:20:00,43.66,43.66,43.65,43.66,3257.0,42.907,42.907,42.8972,42.907,3257.0
2025-03-25 15:25:00,43.66,43.67,43.64,43.67,15795.0,42.907,42.9168,42.8873,42.9168,15795.0
2025-03-25 15:30:00,43.67,43.67,43.63,43.65,9213.0,42.9168,42.9168,42.8775,42.8972,9213.0
2025-03-25 15:35:00,43.64,43.69,43.62,43.65,53255.0,42.8873,42.9365,42.8677,42.8972,53255.0
2025-03-25 15:40:00,43.64,43.64,43.61,43.62,26539.0,42.8873,42.8873,42.8579,42.8677,26539.0
2025-03-25 15:45:00,43.62,43.62,43.57,43.58,39567.0,42.8677,42.8677,42.8185,42.8284,39567.0
2025-03-25 15:50:00,43.58,43.62,43.57,43.59,70400.0,42.8284,42.8677,42.8185,42.8382,70400.0
2025-03-25 15:55:00,43.57,43.6,43.56,43.58,103293.0,42.8185,42.848,42.8087,42.8284,103293.0
2025-03-26 09:30:00,43.29,43.32,43.25,43.31,159492.0,42.8461,42.8758,42.8065,42.8659,159492.0
2025-03-26 09:35:00,43.3,43.3,43.23,43.24,485616.0,42.856,42.856,42.7867,42.7966,485616.0
2025-03-26 09:40:00,43.23,43.27,43.21,43.25,156398.0,42.7867,42.8263,42.7669,42.8065,156398.0
2025-03-26 09:45:00,43.24,43.32,43.24,43.31,76926.0,42.7966,42.8758,42.7966,42.8659,76926.0
2025-03-26 09:50:00,43.32,43.37,43.31,43.36,117892.0,42.8758,42.9253,42.8659,42.9154,117892.0
2025-03-26 09:55:00,43.36,43.42,43.35,43.41,32823.0,42.9154,42.9748,42.9055,42.9649,32823.0
2025-03-26 10:00:00,43.41,43.41,43.34,43.4,609154.0,42.9649,42.9649,42.8956,42.955,609154.0
2025-03-26 10:05:00,43.4,43.42,43.36,43.42,353992.0,42.955,42.9748,42.9154,42.9748,353992.0
2025-03-26 10:10:00,43.4,43.41,43.39,43.4,42981.0,42.955,42.9649,42.9451,42.955,42981.0
2025-03-26 10:15:00,43.38,43.42,43.36,43.42,103340.0,42.9352,42.9748,42.9154,42.9748,103340.0
2025-03-26 10:20:00,43.43,43.49,43.43,43.46,163580.0,42.9847,43.0441,42.9847,43.0144,163580.0
2025-03-26 10:25:00,43.46,43.47,43.43,43.43,51864.0,43.0144,43.0243,42.9847,42.9847,51864.0
2025-03-26 10:30:00,43.42,43.44,43.42,43.42,44036.0,42.9748,42.9946,42.9748,42.9748,44036.0
2025-03-26 10:35:00,43.42,43.43,43.41,43.42,70680.0,42.9748,42.9847,42.9649,42.9748,70680.0
2025-03-26 10:40:00,43.43,43.44,43.42,43.43,9954.0,42.9847,42.9946,42.9748,42.9847,9954.0
2025-03-26 10:45:00,43.42,43.46,43.42,43.46,103915.0,42.9748,43.0144,42.9748,43.0144,103915.0
2025-03-26 10:50:00,43.46,43.46,43.39,43.4,65972.0,43.0144,43.0144,42.9451,42.955,65972.0
2025-03-26 10:55:00,43.4,43.44,43.4,43.43,7529.0,42.955,42.9946,42.955,42.9847,7529.0
2025-03-26 11:00:00,43.42,43.43,43.39,43.41,51211.0,42.9748,42.9847,42.9451,42.9649,51211.0
2025-03-26 11:05:00,43.41,43.41,43.4,43.4,2818.0,42.9649,42.9649,42.955,42.955,2818.0
2025-03-26 11:10:00,43.4,43.43,43.4,43.42,10236.0,42.955,42.9847,42.955,42.9748,10236.0
2025-03-26 11:15:00,43.44,43.44,43.42,43.43,18974.0,42.9946,42.9946,42.9748,42.9847,18974.0
2025-03-26 11:20:00,43.43,43.47,43.43,43.47,17272.0,42.9847,43.0243,42.9847,43.0243,17272.0
2025-03-26 11:25:00,43.48,43.53,43.48,43.51,16119.0,43.0342,43.0837,43.0342,43.0639,16119.0
2025-03-26 11:30:00,43.5,43.5,43.47,43.5,35612.0,43.054,43.054,43.0243,43.054,35612.0
2025-03-26 11:35:00,43.5,43.5,43.48,43.5,5293.0,43.054,43.054,43.0342,43.054,5293.0
2025-03-26 11:40:00,43.48,43.53,43.47,43.53,32977.0,43.0342,43.0837,43.0243,43.0837,32977.0
2025-03-26 11:45:00,43.53,43.57,43.52,43.56,9842.0,43.0837,43.1233,43.0738,43.1134,9842.0
2025-03-26 11:50:00,43.55,43.62,43.55,43.6,29795.0,43.1035,43.1727,43.1035,43.1529,29795.0
2025-03-26 11:55:00,43.59,43.67,43.59,43.63,900874.0,43.143,43.2222,43.143,43.1826,900874.0
2025-03-26 12:00:00,43.63,43.66,43.62,43.65,26471.0,43.1826,43.2123,43.1727,43.2024,26471.0
2025-03-26 12:05:00,43.65,43.65,43.61,43.63,39478.0,43.2024,43.2024,43.1628,43.1826,39478.0
2025-03-26 12:10:00,43.64,43.64,43.61,43.64,68005.0,43.1925,43.1925,43.1628,43.1925,68005.0
2025-03-26 12:15:00,43.64,43.65,43.63,43.65,21288.0,43.1925,43.2024,43.1826,43.2024,21288.0
2025-03-26 12:20:00,43.65,43.67,43.62,43.65,66164.0,43.2024,43.2222,43.1727,43.2024,66164.0
2025-03-26 12:25:00,43.64,43.65,43.6,43.61,15775.0,43.1925,43.2024,43.1529,43.1628,15775.0
2025-03-26 12:30:00,43.6,43.64,43.58,43.62,39682.0,43.1529,43.1925,43.1331,43.1727,39682.0
2025-03-26 12:35:00,43.6,43.63,43.59,43.63,16020.0,43.1529,43.1826,43.143,43.1826,16020.0
2025-03-26 12:40:00,43.64,43.64,43.62,43.62,7777.0,43.1925,43.1925,43.1727,43.1727,7777.0
2025-03-26 12:45:00,43.65,43.65,43.62,43.62,75908.0,43.2024,43.2024,43.1727,43.1727,75908.0
2025-03-26 12:50:00,43.63,43.69,43.62,43.69,29071.0,43.1826,43.242,43.1727,43.242,29071.0
2025-03-26 12:55:00,43.69,43.73,43.68,43.72,90400.0,43.242,43.2816,43.2321,43.2717,90400.0
2025-03-26 13:00:00,43.73,43.73,43.69,43.71,261541.0,43.2816,43.2816,43.242,43.2618,261541.0
2025-03-26 13:05:00,43.71,43.72,43.69,43.7,137186.0,43.2618,43.2717,43.242,43.2519,137186.0
2025-03-26 13:10:00,43.7,43.7,43.67,43.69,40628.0,43.2519,43.2519,43.2222,43.242,40628.0
2025-03-26 13:15:00,43.69,43.76,43.68,43.73,83783.0,43.242,43.3113,43.2321,43.2816,83783.0
2025-03-26 13:20:00,43.74,43.76,43.72,43.74,108316.0,43.2915,43.3113,43.2717,43.2915,108316.0
2025-03-26 13:25:00,43.74,43.76,43.73,43.75,35786.0,43.2915,43.3113,43.2816,43.3014,35786.0
2025-03-26 13:30:00,43.76,43.82,43.76,43.8,94779.0,43.3113,43.3707,43.3113,43.3509,94779.0
2025-03-26 13:35:00,43.81,43.84,43.8,43.81,43047.0,43.3608,43.3905,43.3509,43.3608,43047.0
2025-03-26 13:40:00,43.8,43.8,43.74,43.78,219235.0,43.3509,43.3509,43.2915,43.3311,219235.0
2025-03-26 13:45:00,43.79,43.82,43.76,43.8,22246.0,43.341,43.3707,43.3113,43.3509,22246.0
2025-03-26 13:50:00,43.79,43.81,43.79,43.8,42531.0,43.341,43.3608,43.341,43.3509,42531.0
2025-03-26 13:55:00,43.8,43.83,43.79,43.83,20342.0,43.3509,43.3806,43.341,43.3806,20342.0
2025-03-26 14:00:00,43.82,43.83,43.81,43.81,17463.0,43.3707,43.3806,43.3608,43.3608,17463.0
2025-03-26 14:05:00,43.8,43.83,43.78,43.78,55867.0,43.3509,43.3806,43.3311,43.3311,55867.0
2025-03-26 14:10:00,43.79,43.79,43.73,43.76,27416.0,43.341,43.341,43.2816,43.3113,27416.0
2025-03-26 14:15:00,43.75,43.77,43.74,43.76,31955.0,43.3014,43.3212,43.2915,43.3113,31955.0
2025-03-26 14:20:00,43.75,43.77,43.73,43.75,21545.0,43.3014,43.3212,43.2816,43.3014,21545.0
2025-03-26 14:25:00,43.75,43.76,43.72,43.74,20632.0,43.3014,43.3113,43.2717,43.2915,20632.0
2025-03-26 14:30:00,43.74,43.78,43.72,43.77,27841.0,43.2915,43.3311,43.2717,43.3212,27841.0
2025-03-26 14:35:00,43.77,43.79,43.77,43.77,22235.0,43.3212,43.341,43.3212,43.3212,22235.0
2025-03-26 14:40:00,43.77,43.83,43.77,43.82,48696.0,43.3212,43.3806,43.3212,43.3707,48696.0
2025-03-26 14:45:00,43.82,43.89,43.8,43.87,33854.0,43.3707,43.44,43.3509,43.4202,33854.0
2025-03-26 14:50:00,43.86,43.88,43.86,43.86,43312.0,43.4103,43.4301,43.4103,43.4103,43312.0
2025-03-26 14:55:00,43.87,43.88,43.86,43.88,25700.0,43.4202,43.4301,43.4103,43.4301,25700.0
2025-03-26 15:00:00,43.87,43.87,43.83,43.86,54316.0,43.4202,43.4202,43.3806,43.4103,54316.0
2025-03-26 15:05:00,43.87,43.89,43.85,43.88,104703.0,43.4202,43.44,43.4004,43.4301,104703.0
2025-03-26 15:10:00,43.87,43.89,43.87,43.87,19635.0,43.4202,43.44,43.4202,43.4202,19635.0
2025-03-26 15:15:00,43.88,43.88,43.81,43.82,54217.0,43.4301,43.4301,43.3608,43.3707,54217.0
2025-03-26 15:20:00,43.82,43.83,43.79,43.83,23461.0,43.3707,43.3806,43.341,43.3806,23461.0
2025-03-26 15:25:00,43.83,43.86,43.81,43.86,34940.0,43.3806,43.4103,43.3608,43.4103,34940.0
2025-03-26 15:30:00,43.85,43.86,43.83,43.84,24871.0,43.4004,43.4103,43.3806,43.3905,24871.0
2025-03-26 15:35:00,43.83,43.85,43.82,43.84,13029.0,43.3806,43.4004,43.3707,43.3905,13029.0
2025-03-26 15:40:00,43.84,43.84,43.79,43.8,32749.0,43.3905,43.3905,43.341,43.3509,32749.0
2025-03-26 15:45:00,43.8,43.82,43.77,43.77,37828.0,43.3509,43.3707,43.3212,43.3212,37828.0
2025-03-26 15:50:00,43.77,43.78,43.72,43.74,225430.0,43.3212,43.3311,43.2717,43.2915,225430.0
2025-03-26 15:55:00,43.73,43.78,43.73,43.77,56090.0,43.2816,43.3311,43.2816,43.3212,56090.0
2025-03-27 09:30:00,43.9,44.0,43.88,43.97,342284.0,43.4499,43.5488,43.4301,43.5191,342284.0
2025-03-27 09:35:00,43.98,44.05,43.97,44.05,216839.0,43.529,43.5983,43.5191,43.5983,216839.0
2025-03-27 09:40:00,44.05,44.08,44.02,44.03,135471.0,43.5983,43.628,43.5686,43.5785,135471.0
2025-03-27 09:45:00,44.02,44.03,43.94,43.95,100032.0,43.5686,43.5785,43.4895,43.4994,100032.0
2025-03-27 09:50:00,43.95,43.96,43.85,43.85,419389.0,43.4994,43.5093,43.4004,43.4004,419389.0
2025-03-27 09:55:00,43.85,43.86,43.81,43.82,143680.0,43.4004,43.4103,43.3608,43.3707,143680.0
2025-03-27 10:00:00,43.82,43.82,43.77,43.8,97235.0,43.3707,43.3707,43.3212,43.3509,97235.0
2025-03-27 10:05:00,43.8,43.86,43.78,43.82,92387.0,43.3509,43.4103,43.3311,43.3707,92387.0
2025-03-27 10:10:00,43.86,43.88,43.77,43.78,77980.0,43.4103,43.4301,43.3212,43.3311,77980.0
2025-03-27 10:15:00,43.77,43.82,43.75,43.76,108455.0,43.3212,43.3707,43.3014,43.3113,108455.0
2025-03-27 10:20:00,43.76,43.82,43.76,43.79,71085.0,43.3113,43.3707,43.3113,43.341,71085.0
2025-03-27 10:25:00,43.8,43.8,43.72,43.73,58394.0,43.3509,43.3509,43.2717,43.2816,58394.0
2025-03-27 10:30:00,43.72,43.75,43.7,43.71,102601.0,43.2717,43.3014,43.2519,43.2618,102601.0
2025-03-27 10:35:00,43.71,43.72,43.65,43.67,49332.0,43.2618,43.2717,43.2024,43.2222,49332.0
2025-03-27 10:40:00,43.67,43.68,43.65,43.66,163179.0,43.2222,43.2321,43.2024,43.2123,163179.0
2025-03-27 10:45:00,43.66,43.69,43.65,43.69,40704.0,43.2123,43.242,43.2024,43.242,40704.0
2025-03-27 10:50:00,43.69,43.71,43.64,43.64,62177.0,43.242,43.2618,43.1925,43.1925,62177.0
2025-03-27 10:55:00,43.64,43.67,43.63,43.63,28960.0,43.1925,43.2222,43.1826,43.1826,28960.0
2025-03-27 11:00:00,43.63,43.65,43.62,43.64,37535.0,43.1826,43.2024,43.1727,43.1925,37535.0
2025-03-27 11:05:00,43.62,43.68,43.62,43.68,51683.0,43.1727,43.2321,43.1727,43.2321,51683.0
2025-03-27 11:10:00,43.68,43.68,43.63,43.64,248980.0,43.2321,43.2321,43.1826,43.1925,248980.0
2025-03-27 11:15:00,43.64,43.67,43.62,43.63,30705.0,43.1925,43.2222,43.1727,43.1826,30705.0
2025-03-27 11:20:00,43.63,43.68,43.63,43.65,32695.0,43.1826,43.2321,43.1826,43.2024,32695.0
2025-03-27 11:25:00,43.66,43.7,43.65,43.7,7448.0,43.2123,43.2519,43.2024,43.2519,7448.0
2025-03-27 11:30:00,43.7,43.76,43.7,43.75,120538.0,43.2519,43.3113,43.2519,43.3014,120538.0
2025-03-27 11:35:00,43.76,43.81,43.75,43.79,22795.0,43.3113,43.3608,43.3014,43.341,22795.0
2025-03-27 11:40:00,43.79,43.82,43.78,43.81,24583.0,43.341,43.3707,43.3311,43.3608,24583.0
2025-03-27 11:45:00,43.82,43.85,43.81,43.85,21538.0,43.3707,43.4004,43.3608,43.4004,21538.0
2025-03-27 11:50:00,43.84,43.85,43.8,43.82,85330.0,43.3905,43.4004,43.3509,43.3707,85330.0
2025-03-27 11:55:00,43.81,43.85,43.81,43.84,10965.0,43.3608,43.4004,43.3608,43.3905,10965.0
2025-03-27 12:00:00,43.84,43.85,43.8,43.81,18715.0,43.3905,43.4004,43.3509,43.3608,18715.0
2025-03-27 12:05:00,43.8,43.81,43.75,43.76,39172.0,43.3509,43.3608,43.3014,43.3113,39172.0
2025-03-27 12:10:00,43.76,43.8,43.76,43.77,24328.0,43.3113,43.3509,43.3113,43.3212,24328.0
2025-03-27 12:15:00,43.77,43.78,43.71,43.72,11620.0,43.3212,43.3311,43.2618,43.2717,11620.0
2025-03-27 12:20:00,43.72,43.75,43.69,43.74,30790.0,43.2717,43.3014,43.242,43.2915,30790.0
2025-03-27 12:25:00,43.77,43.79,43.76,43.77,26310.0,43.3212,43.341,43.3113,43.3212,26310.0
2025-03-27 12:30:00,43.79,43.79,43.75,43.79,16890.0,43.341,43.341,43.3014,43.341,16890.0
2025-03-27 12:35:00,43.78,43.81,43.78,43.8,11482.0,43.3311,43.3608,43.3311,43.3509,11482.0
2025-03-27 12:40:00,43.8,43.81,43.77,43.78,14228.0,43.3509,43.3608,43.3212,43.3311,14228.0
2025-03-27 12:45:00,43.8,43.88,43.79,43.87,26358.0,43.3509,43.4301,43.341,43.4202,26358.0
2025-03-27 12:50:00,43.88,43.91,43.88,43.9,82703.0,43.4301,43.4598,43.4301,43.4499,82703.0
2025-03-27 12:55:00,43.89,43.95,43.89,43.94,31606.0,43.44,43.4994,43.44,43.4895,31606.0
2025-03-27 13:00:00,43.93,43.96,43.9,43.91,58469.0,43.4796,43.5093,43.4499,43.4598,58469.0
2025-03-27 13:05:00,43.93,43.93,43.88,43.89,12657.0,43.4796,43.4796,43.4301,43.44,12657.0
2025-03-27 13:10:00,43.89,43.9,43.85,43.85,16271.0,43.44,43.4499,43.4004,43.4004,16271.0
2025-03-27 13:15:00,43.84,43.86,43.83,43.86,42694.0,43.3905,43.4103,43.3806,43.4103,42694.0
2025-03-27 13:20:00,43.87,43.89,43.85,43.87,28197.0,43.4202,43.44,43.4004,43.4202,28197.0
2025-03-27 13:25:00,43.87,43.94,43.87,43.94,23600.0,43.4202,43.4895,43.4202,43.4895,23600.0
2025-03-27 13:30:00,43.94,43.94,43.9,43.91,37282.0,43.4895,43.4895,43.4499,43.4598,37282.0
2025-03-27 13:35:00,43.91,43.95,43.9,43.91,85173.0,43.4598,43.4994,43.4499,43.4598,85173.0
2025-03-27 13:40:00,43.91,43.94,43.91,43.94,6000.0,43.4598,43.4895,43.4598,43.4895,6000.0
2025-03-27 13:45:00,43.93,43.93,43.89,43.9,37050.0,43.4796,43.4796,43.44,43.4499,37050.0
2025-03-27 13:50:00,43.88,43.95,43.86,43.95,23159.0,43.4301,43.4994,43.4103,43.4994,23159.0
2025-03-27 13:55:00,43.95,43.96,43.93,43.95,13246.0,43.4994,43.5093,43.4796,43.4994,13246.0
2025-03-27 14:00:00,43.94,43.94,43.89,43.89,31718.0,43.4895,43.4895,43.44,43.44,31718.0
2025-03-27 14:05:00,43.88,43.89,43.83,43.85,80061.0,43.4301,43.44,43.3806,43.4004,80061.0
2025-03-27 14:10:00,43.85,43.86,43.81,43.81,19511.0,43.4004,43.4103,43.3608,43.3608,19511.0
2025-03-27 14:15:00,43.8,43.85,43.8,43.83,68998.0,43.3509,43.4004,43.3509,43.3806,68998.0
2025-03-27 14:20:00,43.83,43.85,43.8,43.85,44115.0,43.3806,43.4004,43.3509,43.4004,44115.0
2025-03-27 14:25:00,43.86,43.87,43.82,43.85,69811.0,43.4103,43.4202,43.3707,43.4004,69811.0
2025-03-27 14:30:00,43.85,43.88,43.83,43.83,179644.0,43.4004,43.4301,43.3806,43.3806,179644.0
2025-03-27 14:35:00,43.83,43.84,43.8,43.81,30674.0,43.3806,43.3905,43.3509,43.3608,30674.0
2025-03-27 14:40:00,43.81,43.81,43.78,43.8,41006.0,43.3608,43.3608,43.3311,43.3509,41006.0
2025-03-27 14:45:00,43.8,43.8,43.78,43.78,11296.0,43.3509,43.3509,43.3311,43.3311,11296.0
2025-03-27 14:50:00,43.77,43.8,43.75,43.77,18881.0,43.3212,43.3509,43.3014,43.3212,18881.0
2025-03-27 14:55:00,43.78,43.88,43.78,43.88,73006.0,43.3311,43.4301,43.3311,43.4301,73006.0
2025-03-27 15:00:00,43.88,43.89,43.81,43.82,21760.0,43.4301,43.44,43.3608,43.3707,21760.0
2025-03-27 15:05:00,43.84,43.86,43.81,43.82,13312.0,43.3905,43.4103,43.3608,43.3707,13312.0
2025-03-27 15:10:00,43.82,43.82,43.76,43.76,23419.0,43.3707,43.3707,43.3113,43.3113,23419.0
2025-03-27 15:15:00,43.76,43.77,43.73,43.73,16449.0,43.3113,43.3212,43.2816,43.2816,16449.0
2025-03-27 15:20:00,43.73,43.74,43.69,43.71,24015.0,43.2816,43.2915,43.242,43.2618,24015.0
2025-03-27 15:25:00,43.73,43.73,43.7,43.71,16800.0,43.2816,43.2816,43.2519,43.2618,16800.0
2025-03-27 15:30:00,43.71,43.77,43.71,43.75,32381.0,43.2618,43.3212,43.2618,43.3014,32381.0
2025-03-27 15:35:00,43.75,43.8,43.75,43.79,63360.0,43.3014,43.3509,43.3014,43.341,63360.0
2025-03-27 15:40:00,43.79,43.81,43.76,43.79,225023.0,43.341,43.3608,43.3113,43.341,225023.0
2025-03-27 15:45:00,43.79,43.8,43.77,43.77,112330.0,43.341,43.3509,43.3212,43.3212,112330.0
2025-03-27 15:50:00,43.77,43.91,43.77,43.87,455309.0,43.3212,43.4598,43.3212,43.4202,455309.0
2025-03-27 15:55:00,43.85,43.94,43.84,43.93,259618.0,43.4004,43.4895,43.3905,43.4796,259618.0
2025-03-28 09:30:00,44.07,44.15,44.04,44.11,350817.0,43.6181,43.6973,43.5884,43.6577,350817.0
2025-03-28 09:35:00,44.1,44.11,44.0,44.02,239411.0,43.6478,43.6577,43.5488,43.5686,239411.0
2025-03-28 09:40:00,44.03,44.1,44.01,44.09,249680.0,43.5785,43.6478,43.5587,43.6379,249680.0
2025-03-28 09:45:00,44.1,44.11,44.06,44.1,89809.0,43.6478,43.6577,43.6082,43.6478,89809.0
2025-03-28 09:50:00,44.09,44.17,44.07,44.16,92387.0,43.6379,43.7171,43.6181,43.7072,92387.0
2025-03-28 09:55:00,44.16,44.2,44.16,44.2,118433.0,43.7072,43.7468,43.7072,43.7468,118433.0
2025-03-28 10:00:00,44.2,44.25,44.16,44.21,196497.0,43.7468,43.7963,43.7072,43.7567,196497.0
2025-03-28 10:05:00,44.22,44.34,44.21,44.32,62333.0,43.7666,43.8854,43.7567,43.8656,62333.0
2025-03-28 10:10:00,44.32,44.4,44.31,44.38,74364.0,43.8656,43.9447,43.8557,43.9249,74364.0
2025-03-28 10:15:00,44.39,44.45,44.38,44.44,122533.0,43.9348,43.9942,43.9249,43.9843,122533.0
2025-03-28 10:20:00,44.43,44.47,44.42,44.45,53918.0,43.9744,44.014,43.9645,43.9942,53918.0
2025-03-28 10:25:00,44.45,44.53,44.44,44.53,79613.0,43.9942,44.0734,43.9843,44.0734,79613.0
2025-03-28 10:30:00,44.52,44.58,44.48,44.56,263279.0,44.0635,44.1229,44.0239,44.1031,263279.0
2025-03-28 10:35:00,44.57,44.62,44.53,44.54,129205.0,44.113,44.1625,44.0734,44.0833,129205.0
2025-03-28 10:40:00,44.54,44.57,44.51,44.52,72460.0,44.0833,44.113,44.0536,44.0635,72460.0
2025-03-28 10:45:00,44.53,44.6,44.52,44.59,30993.0,44.0734,44.1427,44.0635,44.1328,30993.0
2025-03-28 10:50:00,44.59,44.6,44.54,44.57,85835.0,44.1328,44.1427,44.0833,44.113,85835.0
2025-03-28 10:55:00,44.57,44.62,44.56,44.59,85192.0,44.113,44.1625,44.1031,44.1328,85192.0
2025-03-28 11:00:00,44.59,44.67,44.59,44.65,108860.0,44.1328,44.212,44.1328,44.1922,108860.0
2025-03-28 11:05:00,44.65,44.66,44.6,44.63,94584.0,44.1922,44.2021,44.1427,44.1724,94584.0
2025-03-28 11:10:00,44.63,44.63,44.54,44.56,179041.0,44.1724,44.1724,44.0833,44.1031,179041.0
2025-03-28 11:15:00,44.57,44.61,44.55,44.6,131980.0,44.113,44.1526,44.0932,44.1427,131980.0
2025-03-28 11:20:00,44.6,44.64,44.58,44.63,10344.0,44.1427,44.1823,44.1229,44.1724,10344.0
2025-03-28 11:25:00,44.63,44.63,44.56,44.57,26187.0,44.1724,44.1724,44.1031,44.113,26187.0
2025-03-28 11:30:00,44.58,44.59,44.53,44.53,38733.0,44.1229,44.1328,44.0734,44.0734,38733.0
2025-03-28 11:35:00,44.53,44.54,44.51,44.51,17279.0,44.0734,44.0833,44.0536,44.0536,17279.0
2025-03-28 11:40:00,44.52,44.58,44.52,44.57,15758.0,44.0635,44.1229,44.0635,44.113,15758.0
2025-03-28 11:45:00,44.57,44.59,44.55,44.55,25128.0,44.113,44.1328,44.0932,44.0932,25128.0
2025-03-28 11:50:00,44.55,44.62,44.54,44.62,39453.0,44.0932,44.1625,44.0833,44.1625,39453.0
2025-03-28 11:55:00,44.62,44.65,44.6,44.65,24148.0,44.1625,44.1922,44.1427,44.1922,24148.0
2025-03-28 12:00:00,44.65,44.65,44.61,44.62,9961.0,44.1922,44.1922,44.1526,44.1625,9961.0
2025-03-28 12:05:00,44.62,44.63,44.58,44.63,48660.0,44.1625,44.1724,44.1229,44.1724,48660.0
2025-03-28 12:10:00,44.62,44.64,44.59,44.63,9692.0,44.1625,44.1823,44.1328,44.1724,9692.0
2025-03-28 12:15:00,44.64,44.73,44.63,44.73,25415.0,44.1823,44.2714,44.1724,44.2714,25415.0
2025-03-28 12:20:00,44.72,44.75,44.7,44.74,43671.0,44.2615,44.2912,44.2417,44.2813,43671.0
2025-03-28 12:25:00,44.75,44.75,44.72,44.73,13183.0,44.2912,44.2912,44.2615,44.2714,13183.0
2025-03-28 12:30:00,44.73,44.73,44.7,44.71,8192.0,44.2714,44.2714,44.2417,44.2516,8192.0
2025-03-28 12:35:00,44.71,44.73,44.69,44.73,14258.0,44.2516,44.2714,44.2318,44.2714,14258.0
2025-03-28 12:40:00,44.73,44.74,44.69,44.73,26533.0,44.2714,44.2813,44.2318,44.2714,26533.0
2025-03-28 12:45:00,44.73,44.74,44.69,44.71,31920.0,44.2714,44.2813,44.2318,44.2516,31920.0
2025-03-28 12:50:00,44.71,44.71,44.68,44.69,71805.0,44.2516,44.2516,44.2219,44.2318,71805.0
2025-03-28 12:55:00,44.71,44.77,44.7,44.77,63517.0,44.2516,44.3109,44.2417,44.3109,63517.0
2025-03-28 13:00:00,44.76,44.78,44.76,44.78,13777.0,44.301,44.3208,44.301,44.3208,13777.0
2025-03-28 13:05:00,44.8,44.82,44.79,44.82,49469.0,44.3406,44.3604,44.3307,44.3604,49469.0
2025-03-28 13:10:00,44.81,44.83,44.8,44.82,12256.0,44.3505,44.3703,44.3406,44.3604,12256.0
2025-03-28 13:15:00,44.81,44.84,44.76,44.8,273510.0,44.3505,44.3802,44.301,44.3406,273510.0
2025-03-28 13:20:00,44.79,44.82,44.78,44.8,24877.0,44.3307,44.3604,44.3208,44.3406,24877.0
2025-03-28 13:25:00,44.82,44.86,44.81,44.85,12692.0,44.3604,44.4,44.3505,44.3901,12692.0
2025-03-28 13:30:00,44.84,44.85,44.81,44.84,27766.0,44.3802,44.3901,44.3505,44.3802,27766.0
2025-03-28 13:35:00,44.84,44.86,44.81,44.81,10113.0,44.3802,44.4,44.3505,44.3505,10113.0
2025-03-28 13:40:00,44.82,44.83,44.8,44.82,12630.0,44.3604,44.3703,44.3406,44.3604,12630.0
2025-03-28 13:45:00,44.83,44.83,44.78,44.82,36119.0,44.3703,44.3703,44.3208,44.3604,36119.0
2025-03-28 13:50:00,44.82,44.84,44.82,44.83,8155.0,44.3604,44.3802,44.3604,44.3703,8155.0
2025-03-28 13:55:00,44.83,44.84,44.77,44.77,22027.0,44.3703,44.3802,44.3109,44.3109,22027.0
2025-03-28 14:00:00,44.77,44.8,44.75,44.8,11949.0,44.3109,44.3406,44.2912,44.3406,11949.0
2025-03-28 14:05:00,44.78,44.8,44.76,44.77,22608.0,44.3208,44.3406,44.301,44.3109,22608.0
2025-03-28 14:10:00,44.76,44.79,44.73,44.78,24232.0,44.301,44.3307,44.2714,44.3208,24232.0
2025-03-28 14:15:00,44.77,44.79,44.75,44.77,21091.0,44.3109,44.3307,44.2912,44.3109,21091.0
2025-03-28 14:20:00,44.77,44.82,44.76,44.81,3735.0,44.3109,44.3604,44.301,44.3505,3735.0
2025-03-28 14:25:00,44.82,44.82,44.79,44.8,85595.0,44.3604,44.3604,44.3307,44.3406,85595.0
2025-03-28 14:30:00,44.81,44.81,44.78,44.79,9810.0,44.3505,44.3505,44.3208,44.3307,9810.0
2025-03-28 14:35:00,44.79,44.84,44.78,44.83,34393.0,44.3307,44.3802,44.3208,44.3703,34393.0
2025-03-28 14:40:00,44.84,44.84,44.82,44.84,214046.0,44.3802,44.3802,44.3604,44.3802,214046.0
2025-03-28 14:45:00,44.83,44.85,44.82,44.84,114673.0,44.3703,44.3901,44.3604,44.3802,114673.0
2025-03-28 14:50:00,44.84,44.85,44.81,44.82,35561.0,44.3802,44.3901,44.3505,44.3604,35561.0
2025-03-28 14:55:00,44.81,44.82,44.78,44.79,17760.0,44.3505,44.3604,44.3208,44.3307,17760.0
2025-03-28 15:00:00,44.79,44.8,44.77,44.8,266735.0,44.3307,44.3406,44.3109,44.3406,266735.0
2025-03-28 15:05:00,44.79,44.79,44.74,44.77,19842.0,44.3307,44.3307,44.2813,44.3109,19842.0
2025-03-28 15:10:00,44.77,44.8,44.76,44.79,23450.0,44.3109,44.3406,44.301,44.3307,23450.0
2025-03-28 15:15:00,44.78,44.81,44.77,44.78,8310.0,44.3208,44.3505,44.3109,44.3208,8310.0
2025-03-28 15:20:00,44.78,44.81,44.77,44.8,22088.0,44.3208,44.3505,44.3109,44.3406,22088.0
2025-03-28 15:25:00,44.8,44.83,44.79,44.83,26057.0,44.3406,44.3703,44.3307,44.3703,26057.0
2025-03-28 15:30:00,44.82,44.87,44.82,44.87,28142.0,44.3604,44.4099,44.3604,44.4099,28142.0
2025-03-28 15:35:00,44.87,44.87,44.83,44.84,83148.0,44.4099,44.4099,44.3703,44.3802,83148.0
2025-03-28 15:40:00,44.84,44.87,44.83,44.85,36334.0,44.3802,44.4099,44.3703,44.3901,36334.0
2025-03-28 15:45:00,44.85,44.87,44.8,44.8,32504.0,44.3901,44.4099,44.3406,44.3406,32504.0
2025-03-28 15:50:00,44.8,44.85,44.78,44.78,93476.0,44.3406,44.3901,44.3208,44.3208,93476.0
2025-03-28 15:55:00,44.79,44.84,44.76,44.82,116939.0,44.3307,44.3802,44.301,44.3604,116939.0
2025-03-31 09:30:00,45.32,45.43,45.24,45.4,309214.0,44.8553,44.9642,44.7761,44.9345,309214.0
2025-03-31 09:35:00,45.4,45.41,45.32,45.37,274084.0,44.9345,44.9444,44.8553,44.9048,274084.0
2025-03-31 09:40:00,45.37,45.5,45.36,45.5,180218.0,44.9048,45.0335,44.8949,45.0335,180218.0
2025-03-31 09:45:00,45.5,45.54,45.46,45.48,156081.0,45.0335,45.0731,44.9939,45.0137,156081.0
2025-03-31 09:50:00,45.49,45.51,45.34,45.35,115073.0,45.0236,45.0434,44.8751,44.885,115073.0
2025-03-31 09:55:00,45.35,45.36,45.25,45.32,84668.0,44.885,44.8949,44.786,44.8553,84668.0
2025-03-31 10:00:00,45.3,45.3,45.2,45.25,102024.0,44.8355,44.8355,44.7365,44.786,102024.0
2025-03-31 10:05:00,45.25,45.26,45.16,45.19,52545.0,44.786,44.7959,44.6969,44.7266,52545.0
2025-03-31 10:10:00,45.18,45.27,45.18,45.22,66780.0,44.7167,44.8058,44.7167,44.7563,66780.0
2025-03-31 10:15:00,45.22,45.32,45.21,45.32,82509.0,44.7563,44.8553,44.7464,44.8553,82509.0
2025-03-31 10:20:00,45.31,45.34,45.28,45.31,76536.0,44.8454,44.8751,44.8157,44.8454,76536.0
2025-03-31 10:25:00,45.33,45.34,45.3,45.33,74246.0,44.8652,44.8751,44.8355,44.8652,74246.0
2025-03-31 10:30:00,45.34,45.34,45.15,45.16,66134.0,44.8751,44.8751,44.6871,44.6969,66134.0
2025-03-31 10:35:00,45.15,45.23,45.14,45.18,54224.0,44.6871,44.7662,44.6772,44.7167,54224.0
2025-03-31 10:40:00,45.19,45.25,45.16,45.23,99840.0,44.7266,44.786,44.6969,44.7662,99840.0
2025-03-31 10:45:00,45.21,45.23,45.14,45.17,96758.0,44.7464,44.7662,44.6772,44.7068,96758.0
2025-03-31 10:50:00,45.16,45.24,45.15,45.18,67336.0,44.6969,44.7761,44.6871,44.7167,67336.0
2025-03-31 10:55:00,45.17,45.2,45.16,45.17,23051.0,44.7068,44.7365,44.6969,44.7068,23051.0
2025-03-31 11:00:00,45.16,45.16,45.11,45.13,19684.0,44.6969,44.6969,44.6475,44.6673,19684.0
2025-03-31 11:05:00,45.13,45.16,45.08,45.16,53402.0,44.6673,44.6969,44.6178,44.6969,53402.0
2025-03-31 11:10:00,45.16,45.18,45.1,45.17,28920.0,44.6969,44.7167,44.6376,44.7068,28920.0
2025-03-31 11:15:00,45.18,45.19,45.11,45.12,29252.0,44.7167,44.7266,44.6475,44.6574,29252.0
2025-03-31 11:20:00,45.12,45.12,45.03,45.03,39755.0,44.6574,44.6574,44.5683,44.5683,39755.0
2025-03-31 11:25:00,45.04,45.1,45.01,45.09,50539.0,44.5782,44.6376,44.5485,44.6277,50539.0
2025-03-31 11:30:00,45.09,45.12,45.06,45.07,63906.0,44.6277,44.6574,44.598,44.6079,63906.0
2025-03-31 11:35:00,45.07,45.07,45.0,45.02,69343.0,44.6079,44.6079,44.5386,44.5584,69343.0
2025-03-31 11:40:00,45.01,45.05,44.99,45.03,39002.0,44.5485,44.5881,44.5287,44.5683,39002.0
2025-03-31 11:45:00,45.03,45.04,44.98,44.99,19029.0,44.5683,44.5782,44.5188,44.5287,19029.0
2025-03-31 11:50:00,44.99,45.0,44.97,44.98,76569.0,44.5287,44.5386,44.5089,44.5188,76569.0
2025-03-31 11:55:00,44.98,45.04,44.98,45.02,42604.0,44.5188,44.5782,44.5188,44.5584,42604.0
2025-03-31 12:00:00,45.02,45.03,44.98,45.02,46933.0,44.5584,44.5683,44.5188,44.5584,46933.0
2025-03-31 12:05:00,45.01,45.08,45.01,45.08,112873.0,44.5485,44.6178,44.5485,44.6178,112873.0
2025-03-31 12:10:00,45.08,45.14,45.08,45.1,57043.0,44.6178,44.6772,44.6178,44.6376,57043.0
2025-03-31 12:15:00,45.09,45.11,45.02,45.02,67943.0,44.6277,44.6475,44.5584,44.5584,67943.0
2025-03-31 12:20:00,45.03,45.06,45.02,45.04,77541.0,44.5683,44.598,44.5584,44.5782,77541.0
2025-03-31 12:25:00,45.03,45.03,44.92,44.93,61622.0,44.5683,44.5683,44.4594,44.4693,61622.0
2025-03-31 12:30:00,44.93,44.97,44.93,44.95,40300.0,44.4693,44.5089,44.4693,44.4891,40300.0
2025-03-31 12:35:00,44.94,44.97,44.94,44.95,86353.0,44.4792,44.5089,44.4792,44.4891,86353.0
2025-03-31 12:40:00,44.95,44.99,44.94,44.98,16396.0,44.4891,44.5287,44.4792,44.5188,16396.0
2025-03-31 12:45:00,44.98,44.99,44.95,44.97,89542.0,44.5188,44.5287,44.4891,44.5089,89542.0
2025-03-31 12:50:00,44.97,44.97,44.94,44.94,18295.0,44.5089,44.5089,44.4792,44.4792,18295.0
2025-03-31 12:55:00,44.94,45.04,44.94,45.03,37525.0,44.4792,44.5782,44.4792,44.5683,37525.0
2025-03-31 13:00:00,45.03,45.05,44.98,44.98,26379.0,44.5683,44.5881,44.5188,44.5188,26379.0
2025-03-31 13:05:00,44.98,44.99,44.9,44.9,36694.0,44.5188,44.5287,44.4396,44.4396,36694.0
2025-03-31 13:10:00,44.9,44.92,44.87,44.9,33637.0,44.4396,44.4594,44.4099,44.4396,33637.0
2025-03-31 13:15:00,44.91,45.01,44.9,45.01,35863.0,44.4495,44.5485,44.4396,44.5485,35863.0
2025-03-31 13:20:00,45.01,45.07,45.0,45.02,114847.0,44.5485,44.6079,44.5386,44.5584,114847.0
2025-03-31 13:25:00,45.02,45.05,45.01,45.01,29411.0,44.5584,44.5881,44.5485,44.5485,29411.0
2025-03-31 13:30:00,45.0,45.03,44.99,45.0,12534.0,44.5386,44.5683,44.5287,44.5386,12534.0
2025-03-31 13:35:00,45.0,45.02,44.95,44.98,9190.0,44.5386,44.5584,44.4891,44.5188,9190.0
2025-03-31 13:40:00,44.97,45.05,44.97,45.04,9888.0,44.5089,44.5881,44.5089,44.5782,9888.0
2025-03-31 13:45:00,45.05,45.07,45.04,45.04,37164.0,44.5881,44.6079,44.5782,44.5782,37164.0
2025-03-31 13:50:00,45.04,45.05,44.97,44.97,27240.0,44.5782,44.5881,44.5089,44.5089,27240.0
2025-03-31 13:55:00,44.97,45.05,44.97,45.04,31728.0,44.5089,44.5881,44.5089,44.5782,31728.0
2025-03-31 14:00:00,45.04,45.05,44.92,44.93,29116.0,44.5782,44.5881,44.4594,44.4693,29116.0
2025-03-31 14:05:00,44.92,44.93,44.79,44.8,53457.0,44.4594,44.4693,44.3307,44.3406,53457.0
2025-03-31 14:10:00,44.79,44.8,44.73,44.8,196769.0,44.3307,44.3406,44.2714,44.3406,196769.0
2025-03-31 14:15:00,44.81,44.83,44.74,44.75,100195.0,44.3505,44.3703,44.2813,44.2912,100195.0
2025-03-31 14:20:00,44.74,44.79,44.74,44.77,32599.0,44.2813,44.3307,44.2813,44.3109,32599.0
2025-03-31 14:25:00,44.78,44.79,44.73,44.73,15924.0,44.3208,44.3307,44.2714,44.2714,15924.0
2025-03-31 14:30:00,44.74,44.74,44.69,44.71,38605.0,44.2813,44.2813,44.2318,44.2516,38605.0
2025-03-31 14:35:00,44.71,44.73,44.67,44.69,679677.0,44.2516,44.2714,44.212,44.2318,679677.0
2025-03-31 14:40:00,44.7,44.7,44.65,44.7,154879.0,44.2417,44.2417,44.1922,44.2417,154879.0
2025-03-31 14:45:00,44.7,44.79,44.7,44.73,286485.0,44.2417,44.3307,44.2417,44.2714,286485.0
2025-03-31 14:50:00,44.73,44.73,44.66,44.69,16634.0,44.2714,44.2714,44.2021,44.2318,16634.0
2025-03-31 14:55:00,44.69,44.78,44.69,44.77,28963.0,44.2318,44.3208,44.2318,44.3109,28963.0
2025-03-31 15:00:00,44.77,44.78,44.69,44.7,21838.0,44.3109,44.3208,44.2318,44.2417,21838.0
2025-03-31 15:05:00,44.69,44.7,44.65,44.67,220293.0,44.2318,44.2417,44.1922,44.212,220293.0
2025-03-31 15:10:00,44.67,44.68,44.57,44.62,96959.0,44.212,44.2219,44.113,44.1625,96959.0
2025-03-31 15:15:00,44.61,44.64,44.58,44.62,62285.0,44.1526,44.1823,44.1229,44.1625,62285.0
2025-03-31 15:20:00,44.62,44.62,44.56,44.58,24036.0,44.1625,44.1625,44.1031,44.1229,24036.0
2025-03-31 15:25:00,44.6,44.71,44.6,44.7,65760.0,44.1427,44.2516,44.1427,44.2417,65760.0
2025-03-31 15:30:00,44.71,44.71,44.58,44.58,42032.0,44.2516,44.2516,44.1229,44.1229,42032.0
2025-03-31 15:35:00,44.58,44.64,44.57,44.61,34289.0,44.1229,44.1823,44.113,44.1526,34289.0
2025-03-31 15:40:00,44.59,44.59,44.43,44.54,135062.0,44.1328,44.1328,43.9744,44.0833,135062.0
2025-03-31 15:45:00,44.54,44.6,44.51,44.57,147191.0,44.0833,44.1427,44.0536,44.113,147191.0
2025-03-31 15:50:00,44.57,44.66,44.5,44.55,293591.0,44.113,44.2021,44.0437,44.0932,293591.0
2025-03-31 15:55:00,44.55,44.62,44.49,44.55,334910.0,44.0932,44.1625,44.0338,44.0932,334910.0
2025-04-01 09:30:00,44.71,44.78,44.69,44.75,163477.0,44.2516,44.3208,44.2318,44.2912,163477.0
2025-04-01 09:35:00,44.74,44.8,44.71,44.73,167955.0,44.2813,44.3406,44.2516,44.2714,167955.0
2025-04-01 09:40:00,44.73,44.82,44.68,44.74,257600.0,44.2714,44.3604,44.2219,44.2813,257600.0
2025-04-01 09:45:00,44.75,44.75,44.61,44.63,102367.0,44.2912,44.2912,44.1526,44.1724,102367.0
2025-04-01 09:50:00,44.62,44.66,44.61,44.65,82533.0,44.1625,44.2021,44.1526,44.1922,82533.0
2025-04-01 09:55:00,44.66,44.73,44.65,44.69,48761.0,44.2021,44.2714,44.1922,44.2318,48761.0
2025-04-01 10:00:00,44.71,44.81,44.7,44.8,199982.0,44.2516,44.3505,44.2417,44.3406,199982.0
2025-04-01 10:05:00,44.8,44.89,44.75,44.87,139249.0,44.3406,44.4297,44.2912,44.4099,139249.0
2025-04-01 10:10:00,44.85,44.96,44.84,44.95,137455.0,44.3901,44.499,44.3802,44.4891,137455.0
2025-04-01 10:15:00,44.95,44.96,44.9,44.95,59766.0,44.4891,44.499,44.4396,44.4891,59766.0
2025-04-01 10:20:00,44.96,45.01,44.86,44.87,82632.0,44.499,44.5485,44.4,44.4099,82632.0
2025-04-01 10:25:00,44.88,44.93,44.83,44.87,38291.0,44.4198,44.4693,44.3703,44.4099,38291.0
2025-04-01 10:30:00,44.89,44.89,44.82,44.84,88027.0,44.4297,44.4297,44.3604,44.3802,88027.0
2025-04-01 10:35:00,44.83,44.85,44.69,44.72,257033.0,44.3703,44.3901,44.2318,44.2615,257033.0
2025-04-01 10:40:00,44.73,44.74,44.61,44.66,207775.0,44.2714,44.2813,44.1526,44.2021,207775.0
2025-04-01 10:45:00,44.65,44.7,44.64,44.66,58829.0,44.1922,44.2417,44.1823,44.2021,58829.0
2025-04-01 10:50:00,44.66,44.66,44.56,44.57,78024.0,44.2021,44.2021,44.1031,44.113,78024.0
2025-04-01 10:55:00,44.56,44.58,44.51,44.52,40394.0,44.1031,44.1229,44.0536,44.0635,40394.0
2025-04-01 11:00:00,44.52,44.54,44.48,44.51,95785.0,44.0635,44.0833,44.0239,44.0536,95785.0
2025-04-01 11:05:00,44.51,44.51,44.44,44.45,36151.0,44.0536,44.0536,43.9843,43.9942,36151.0
2025-04-01 11:10:00,44.45,44.48,44.38,44.38,69471.0,43.9942,44.0239,43.9249,43.9249,69471.0
2025-04-01 11:15:00,44.39,44.4,44.34,44.4,54201.0,43.9348,43.9447,43.8854,43.9447,54201.0
2025-04-01 11:20:00,44.4,44.45,44.36,44.36,72812.0,43.9447,43.9942,43.9052,43.9052,72812.0
2025-04-01 11:25:00,44.36,44.44,44.35,44.43,73066.0,43.9052,43.9843,43.8953,43.9744,73066.0
2025-04-01 11:30:00,44.44,44.46,44.42,44.43,56986.0,43.9843,44.0041,43.9645,43.9744,56986.0
2025-04-01 11:35:00,44.42,44.47,44.42,44.43,97499.0,43.9645,44.014,43.9645,43.9744,97499.0
2025-04-01 11:40:00,44.44,44.48,44.41,44.41,92779.0,43.9843,44.0239,43.9546,43.9546,92779.0
2025-04-01 11:45:00,44.41,44.41,44.37,44.38,202819.0,43.9546,43.9546,43.915,43.9249,202819.0
2025-04-01 11:50:00,44.37,44.43,44.36,44.39,177209.0,43.915,43.9744,43.9052,43.9348,177209.0
2025-04-01 11:55:00,44.41,44.44,44.37,44.38,21287.0,43.9546,43.9843,43.915,43.9249,21287.0
2025-04-01 12:00:00,44.38,44.4,44.31,44.33,19524.0,43.9249,43.9447,43.8557,43.8755,19524.0
2025-04-01 12:05:00,44.34,44.35,44.32,44.32,14433.0,43.8854,43.8953,43.8656,43.8656,14433.0
2025-04-01 12:10:00,44.32,44.35,44.31,44.32,22555.0,43.8656,43.8953,43.8557,43.8656,22555.0
2025-04-01 12:15:00,44.33,44.33,44.27,44.3,104252.0,43.8755,43.8755,43.8161,43.8458,104252.0
2025-04-01 12:20:00,44.29,44.35,44.27,44.33,197593.0,43.8359,43.8953,43.8161,43.8755,197593.0
2025-04-01 12:25:00,44.33,44.45,44.32,44.45,80269.0,43.8755,43.9942,43.8656,43.9942,80269.0
2025-04-01 12:30:00,44.44,44.49,44.42,44.47,57850.0,43.9843,44.0338,43.9645,44.014,57850.0
2025-04-01 12:35:00,44.47,44.53,44.46,44.52,49094.0,44.014,44.0734,44.0041,44.0635,49094.0
2025-04-01 12:40:00,44.52,44.56,44.49,44.54,89874.0,44.0635,44.1031,44.0338,44.0833,89874.0
2025-04-01 12:45:00,44.55,44.55,44.48,44.48,20620.0,44.0932,44.0932,44.0239,44.0239,20620.0
2025-04-01 12:50:00,44.49,44.49,44.39,44.41,46035.0,44.0338,44.0338,43.9348,43.9546,46035.0
2025-04-01 12:55:00,44.43,44.43,44.4,44.41,29541.0,43.9744,43.9744,43.9447,43.9546,29541.0
2025-04-01 13:00:00,44.45,44.45,44.41,44.43,14281.0,43.9942,43.9942,43.9546,43.9744,14281.0
2025-04-01 13:05:00,44.44,44.5,44.44,44.47,16625.0,43.9843,44.0437,43.9843,44.014,16625.0
2025-04-01 13:10:00,44.48,44.5,44.44,44.46,24138.0,44.0239,44.0437,43.9843,44.0041,24138.0
2025-04-01 13:15:00,44.44,44.52,44.43,44.52,32750.0,43.9843,44.0635,43.9744,44.0635,32750.0
2025-04-01 13:20:00,44.53,44.54,44.5,44.52,67143.0,44.0734,44.0833,44.0437,44.0635,67143.0
2025-04-01 13:25:00,44.52,44.56,44.5,44.54,13465.0,44.0635,44.1031,44.0437,44.0833,13465.0
2025-04-01 13:30:00,44.55,44.58,44.5,44.58,44999.0,44.0932,44.1229,44.0437,44.1229,44999.0
2025-04-01 13:35:00,44.56,44.57,44.51,44.52,161592.0,44.1031,44.113,44.0536,44.0635,161592.0
2025-04-01 13:40:00,44.51,44.56,44.48,44.55,26819.0,44.0536,44.1031,44.0239,44.0932,26819.0
2025-04-01 13:45:00,44.55,44.55,44.51,44.52,11679.0,44.0932,44.0932,44.0536,44.0635,11679.0
2025-04-01 13:50:00,44.51,44.53,44.48,44.52,31744.0,44.0536,44.0734,44.0239,44.0635,31744.0
2025-04-01 13:55:00,44.54,44.59,44.54,44.58,63352.0,44.0833,44.1328,44.0833,44.1229,63352.0
2025-04-01 14:00:00,44.59,44.69,44.59,44.67,103847.0,44.1328,44.2318,44.1328,44.212,103847.0
2025-04-01 14:05:00,44.66,44.72,44.65,44.7,158175.0,44.2021,44.2615,44.1922,44.2417,158175.0
2025-04-01 14:10:00,44.71,44.72,44.68,44.68,112057.0,44.2516,44.2615,44.2219,44.2219,112057.0
2025-04-01 14:15:00,44.68,44.75,44.68,44.73,46291.0,44.2219,44.2912,44.2219,44.2714,46291.0
2025-04-01 14:20:00,44.73,44.78,44.72,44.78,43167.0,44.2714,44.3208,44.2615,44.3208,43167.0
2025-04-01 14:25:00,44.78,44.78,44.72,44.76,64909.0,44.3208,44.3208,44.2615,44.301,64909.0
2025-04-01 14:30:00,44.76,44.77,44.71,44.76,33801.0,44.301,44.3109,44.2516,44.301,33801.0
2025-04-01 14:35:00,44.75,44.79,44.73,44.77,61271.0,44.2912,44.3307,44.2714,44.3109,61271.0
2025-04-01 14:40:00,44.77,44.77,44.74,44.74,15889.0,44.3109,44.3109,44.2813,44.2813,15889.0
2025-04-01 14:45:00,44.75,44.79,44.73,44.78,21132.0,44.2912,44.3307,44.2714,44.3208,21132.0
2025-04-01 14:50:00,44.78,44.8,44.74,44.74,19341.0,44.3208,44.3406,44.2813,44.2813,19341.0
2025-04-01 14:55:00,44.75,44.75,44.67,44.7,46504.0,44.2912,44.2912,44.212,44.2417,46504.0
2025-04-01 15:00:00,44.69,44.7,44.65,44.66,54445.0,44.2318,44.2417,44.1922,44.2021,54445.0
2025-04-01 15:05:00,44.66,44.69,44.62,44.68,133363.0,44.2021,44.2318,44.1625,44.2219,133363.0
2025-04-01 15:10:00,44.69,44.7,44.65,44.65,57011.0,44.2318,44.2417,44.1922,44.1922,57011.0
2025-04-01 15:15:00,44.64,44.67,44.6,44.64,35328.0,44.1823,44.212,44.1427,44.1823,35328.0
2025-04-01 15:20:00,44.64,44.65,44.58,44.59,54824.0,44.1823,44.1922,44.1229,44.1328,54824.0
2025-04-01 15:25:00,44.59,44.63,44.57,44.62,105306.0,44.1328,44.1724,44.113,44.1625,105306.0
2025-04-01 15:30:00,44.64,44.64,44.52,44.55,61871.0,44.1823,44.1823,44.0635,44.0932,61871.0
2025-04-01 15:35:00,44.56,44.56,44.51,44.52,111828.0,44.1031,44.1031,44.0536,44.0635,111828.0
2025-04-01 15:40:00,44.52,44.53,44.5,44.51,50699.0,44.0635,44.0734,44.0437,44.0536,50699.0
2025-04-01 15:45:00,44.51,44.51,44.45,44.47,83327.0,44.0536,44.0536,43.9942,44.014,83327.0
2025-04-01 15:50:00,44.45,44.51,44.39,44.43,351426.0,43.9942,44.0536,43.9348,43.9744,351426.0
2025-04-01 15:55:00,44.41,44.46,44.39,44.41,184764.0,43.9546,44.0041,43.9348,43.9546,184764.0
2025-04-02 09:30:00,44.9,44.91,44.74,44.76,208636.0,44.4396,44.4495,44.2813,44.301,208636.0
2025-04-02 09:35:00,44.76,44.77,44.62,44.63,126868.0,44.301,44.3109,44.1625,44.1724,126868.0
2025-04-02 09:40:00,44.63,44.66,44.59,44.6,100775.0,44.1724,44.2021,44.1328,44.1427,100775.0
2025-04-02 09:45:00,44.6,44.61,44.55,44.55,115361.0,44.1427,44.1526,44.0932,44.0932,115361.0
2025-04-02 09:50:00,44.56,44.62,44.53,44.62,51350.0,44.1031,44.1625,44.0734,44.1625,51350.0
2025-04-02 09:55:00,44.61,44.64,44.58,44.6,91938.0,44.1526,44.1823,44.1229,44.1427,91938.0
2025-04-02 10:00:00,44.61,44.62,44.46,44.47,94133.0,44.1526,44.1625,44.0041,44.014,94133.0
2025-04-02 10:05:00,44.47,44.59,44.47,44.59,45860.0,44.014,44.1328,44.014,44.1328,45860.0
2025-04-02 10:10:00,44.58,44.65,44.54,44.57,106456.0,44.1229,44.1922,44.0833,44.113,106456.0
2025-04-02 10:15:00,44.57,44.59,44.49,44.5,49244.0,44.113,44.1328,44.0338,44.0437,49244.0
2025-04-02 10:20:00,44.49,44.53,44.46,44.46,98141.0,44.0338,44.0734,44.0041,44.0041,98141.0
2025-04-02 10:25:00,44.46,44.52,44.43,44.44,27931.0,44.0041,44.0635,43.9744,43.9843,27931.0
2025-04-02 10:30:00,44.44,44.45,44.38,44.42,35362.0,43.9843,43.9942,43.9249,43.9645,35362.0
2025-04-02 10:35:00,44.43,44.48,44.42,44.43,64420.0,43.9744,44.0239,43.9645,43.9744,64420.0
2025-04-02 10:40:00,44.43,44.47,44.39,44.44,60848.0,43.9744,44.014,43.9348,43.9843,60848.0
2025-04-02 10:45:00,44.44,44.45,44.4,44.41,46798.0,43.9843,43.9942,43.9447,43.9546,46798.0
2025-04-02 10:50:00,44.41,44.41,44.39,44.41,25143.0,43.9546,43.9546,43.9348,43.9546,25143.0
2025-04-02 10:55:00,44.41,44.42,44.33,44.34,75303.0,43.9546,43.9645,43.8755,43.8854,75303.0
2025-04-02 11:00:00,44.35,44.4,44.35,44.35,69544.0,43.8953,43.9447,43.8953,43.8953,69544.0
2025-04-02 11:05:00,44.35,44.38,44.34,44.35,11372.0,43.8953,43.9249,43.8854,43.8953,11372.0
2025-04-02 11:10:00,44.35,44.42,44.34,44.42,26765.0,43.8953,43.9645,43.8854,43.9645,26765.0
2025-04-02 11:15:00,44.42,44.43,44.36,44.36,155988.0,43.9645,43.9744,43.9052,43.9052,155988.0
2025-04-02 11:20:00,44.36,44.36,44.28,44.29,27536.0,43.9052,43.9052,43.826,43.8359,27536.0
2025-04-02 11:25:00,44.28,44.28,44.21,44.24,62223.0,43.826,43.826,43.7567,43.7864,62223.0
2025-04-02 11:30:00,44.25,44.26,44.21,44.22,50288.0,43.7963,43.8062,43.7567,43.7666,50288.0
2025-04-02 11:35:00,44.22,44.26,44.21,44.23,37726.0,43.7666,43.8062,43.7567,43.7765,37726.0
2025-04-02 11:40:00,44.23,44.32,44.23,44.32,126012.0,43.7765,43.8656,43.7765,43.8656,126012.0
2025-04-02 11:45:00,44.31,44.38,44.31,44.37,76118.0,43.8557,43.9249,43.8557,43.915,76118.0
2025-04-02 11:50:00,44.38,44.42,44.35,44.36,85632.0,43.9249,43.9645,43.8953,43.9052,85632.0
2025-04-02 11:55:00,44.37,44.37,44.3,44.33,94167.0,43.915,43.915,43.8458,43.8755,94167.0
2025-04-02 12:00:00,44.34,44.34,44.3,44.33,20210.0,43.8854,43.8854,43.8458,43.8755,20210.0
2025-04-02 12:05:00,44.33,44.33,44.29,44.3,11059.0,43.8755,43.8755,43.8359,43.8458,11059.0
2025-04-02 12:10:00,44.3,44.3,44.22,44.23,10795.0,43.8458,43.8458,43.7666,43.7765,10795.0
2025-04-02 12:15:00,44.22,44.25,44.2,44.22,19945.0,43.7666,43.7963,43.7468,43.7666,19945.0
2025-04-02 12:20:00,44.22,44.23,44.2,44.21,16946.0,43.7666,43.7765,43.7468,43.7567,16946.0
2025-04-02 12:25:00,44.21,44.23,44.17,44.17,21074.0,43.7567,43.7765,43.7171,43.7171,21074.0
2025-04-02 12:30:00,44.17,44.18,44.15,44.15,26262.0,43.7171,43.727,43.6973,43.6973,26262.0
2025-04-02 12:35:00,44.16,44.23,44.15,44.19,24682.0,43.7072,43.7765,43.6973,43.7369,24682.0
2025-04-02 12:40:00,44.19,44.21,44.15,44.15,19219.0,43.7369,43.7567,43.6973,43.6973,19219.0
2025-04-02 12:45:00,44.16,44.18,44.06,44.06,46522.0,43.7072,43.727,43.6082,43.6082,46522.0
2025-04-02 12:50:00,44.06,44.1,44.04,44.08,107224.0,43.6082,43.6478,43.5884,43.628,107224.0
2025-04-02 12:55:00,44.08,44.1,44.05,44.05,51122.0,43.628,43.6478,43.5983,43.5983,51122.0
2025-04-02 13:00:00,44.05,44.06,44.01,44.01,30878.0,43.5983,43.6082,43.5587,43.5587,30878.0
2025-04-02 13:05:00,44.02,44.03,43.98,44.0,65867.0,43.5686,43.5785,43.529,43.5488,65867.0
2025-04-02 13:10:00,44.0,44.0,43.92,43.96,20655.0,43.5488,43.5488,43.4697,43.5093,20655.0
2025-04-02 13:15:00,43.96,43.99,43.96,43.98,32927.0,43.5093,43.5389,43.5093,43.529,32927.0
2025-04-02 13:20:00,43.98,44.04,43.98,43.99,30430.0,43.529,43.5884,43.529,43.5389,30430.0
2025-04-02 13:25:00,43.99,44.03,43.98,44.03,23495.0,43.5389,43.5785,43.529,43.5785,23495.0
2025-04-02 13:30:00,44.03,44.09,44.02,44.07,34616.0,43.5785,43.6379,43.5686,43.6181,34616.0
2025-04-02 13:35:00,44.09,44.13,44.09,44.09,61183.0,43.6379,43.6775,43.6379,43.6379,61183.0
2025-04-02 13:40:00,44.08,44.17,44.08,44.15,63011.0,43.628,43.7171,43.628,43.6973,63011.0
2025-04-02 13:45:00,44.15,44.22,44.15,44.2,55020.0,43.6973,43.7666,43.6973,43.7468,55020.0
2025-04-02 13:50:00,44.2,44.24,44.19,44.2,108254.0,43.7468,43.7864,43.7369,43.7468,108254.0
2025-04-02 13:55:00,44.2,44.21,44.16,44.19,22781.0,43.7468,43.7567,43.7072,43.7369,22781.0
2025-04-02 14:00:00,44.19,44.23,44.16,44.23,171973.0,43.7369,43.7765,43.7072,43.7765,171973.0
2025-04-02 14:05:00,44.24,44.3,44.24,44.28,151192.0,43.7864,43.8458,43.7864,43.826,151192.0
2025-04-02 14:10:00,44.28,44.31,44.26,44.27,16855.0,43.826,43.8557,43.8062,43.8161,16855.0
2025-04-02 14:15:00,44.27,44.32,44.26,44.31,56409.0,43.8161,43.8656,43.8062,43.8557,56409.0
2025-04-02 14:20:00,44.31,44.35,44.28,44.34,16053.0,43.8557,43.8953,43.826,43.8854,16053.0
2025-04-02 14:25:00,44.35,44.42,44.31,44.42,29063.0,43.8953,43.9645,43.8557,43.9645,29063.0
2025-04-02 14:30:00,44.42,44.42,44.34,44.35,32159.0,43.9645,43.9645,43.8854,43.8953,32159.0
2025-04-02 14:35:00,44.34,44.35,44.26,44.26,24488.0,43.8854,43.8953,43.8062,43.8062,24488.0
2025-04-02 14:40:00,44.25,44.26,44.21,44.24,22335.0,43.7963,43.8062,43.7567,43.7864,22335.0
2025-04-02 14:45:00,44.25,44.28,44.24,44.25,185076.0,43.7963,43.826,43.7864,43.7963,185076.0
2025-04-02 14:50:00,44.26,44.31,44.26,44.28,167615.0,43.8062,43.8557,43.8062,43.826,167615.0
2025-04-02 14:55:00,44.29,44.41,44.29,44.4,14640.0,43.8359,43.9546,43.8359,43.9447,14640.0
2025-04-02 15:00:00,44.41,44.41,44.28,44.29,56474.0,43.9546,43.9546,43.826,43.8359,56474.0
2025-04-02 15:05:00,44.28,44.32,44.28,44.3,32415.0,43.826,43.8656,43.826,43.8458,32415.0
2025-04-02 15:10:00,44.3,44.34,44.3,44.34,23923.0,43.8458,43.8854,43.8458,43.8854,23923.0
2025-04-02 15:15:00,44.34,44.37,44.31,44.35,37606.0,43.8854,43.915,43.8557,43.8953,37606.0
2025-04-02 15:20:00,44.34,44.35,44.27,44.29,89747.0,43.8854,43.8953,43.8161,43.8359,89747.0
2025-04-02 15:25:00,44.29,44.33,44.24,44.26,26641.0,43.8359,43.8755,43.7864,43.8062,26641.0
2025-04-02 15:30:00,44.27,44.29,44.16,44.17,91611.0,43.8161,43.8359,43.7072,43.7171,91611.0
2025-04-02 15:35:00,44.18,44.21,44.15,44.18,32614.0,43.727,43.7567,43.6973,43.727,32614.0
2025-04-02 15:40:00,44.19,44.19,44.13,44.14,26026.0,43.7369,43.7369,43.6775,43.6874,26026.0
2025-04-02 15:45:00,44.14,44.14,44.08,44.09,96575.0,43.6874,43.6874,43.628,43.6379,96575.0
2025-04-02 15:50:00,44.09,44.12,44.07,44.11,109242.0,43.6379,43.6676,43.6181,43.6577,109242.0
2025-04-02 15:55:00,44.1,44.14,44.06,44.14,337321.0,43.6478,43.6874,43.6082,43.6874,337321.0
2025-04-03 09:30:00,45.69,45.69,45.45,45.49,1002566.0,45.2215,45.2215,44.984,45.0236,1002566.0
2025-04-03 09:35:00,45.48,45.58,45.47,45.48,239484.0,45.0137,45.1126,45.0038,45.0137,239484.0
2025-04-03 09:40:00,45.48,45.62,45.48,45.58,188208.0,45.0137,45.1522,45.0137,45.1126,188208.0
2025-04-03 09:45:00,45.59,45.69,45.58,45.66,235125.0,45.1225,45.2215,45.1126,45.1918,235125.0
2025-04-03 09:50:00,45.66,45.66,45.52,45.62,151696.0,45.1918,45.1918,45.0533,45.1522,151696.0
2025-04-03 09:55:00,45.64,45.75,45.6,45.66,251888.0,45.172,45.2809,45.1324,45.1918,251888.0
2025-04-03 10:00:00,45.69,45.83,45.66,45.82,234988.0,45.2215,45.3601,45.1918,45.3502,234988.0
2025-04-03 10:05:00,45.81,45.85,45.77,45.84,254376.0,45.3403,45.3799,45.3007,45.37,254376.0
2025-04-03 10:10:00,45.84,45.92,45.83,45.87,107921.0,45.37,45.4492,45.3601,45.3997,107921.0
2025-04-03 10:15:00,45.86,45.9,45.8,45.9,84807.0,45.3898,45.4294,45.3304,45.4294,84807.0
2025-04-03 10:20:00,45.9,45.95,45.87,45.92,115417.0,45.4294,45.4788,45.3997,45.4492,115417.0
2025-04-03 10:25:00,45.93,45.93,45.78,45.83,170065.0,45.4591,45.4591,45.3106,45.3601,170065.0
2025-04-03 10:30:00,45.83,45.87,45.77,45.85,122156.0,45.3601,45.3997,45.3007,45.3799,122156.0
2025-04-03 10:35:00,45.86,45.9,45.85,45.89,54349.0,45.3898,45.4294,45.3799,45.4195,54349.0
2025-04-03 10:40:00,45.88,45.94,45.86,45.9,107329.0,45.4096,45.469,45.3898,45.4294,107329.0
2025-04-03 10:45:00,45.9,46.01,45.9,46.01,209060.0,45.4294,45.5382,45.4294,45.5382,209060.0
2025-04-03 10:50:00,46.0,46.07,45.99,46.02,146471.0,45.5283,45.5976,45.5184,45.5481,146471.0
2025-04-03 10:55:00,46.02,46.06,46.0,46.05,177911.0,45.5481,45.5877,45.5283,45.5778,177911.0
2025-04-03 11:00:00,46.06,46.07,46.02,46.02,87362.0,45.5877,45.5976,45.5481,45.5481,87362.0
2025-04-03 11:05:00,46.02,46.11,46.02,46.05,86693.0,45.5481,45.6372,45.5481,45.5778,86693.0
2025-04-03 11:10:00,46.06,46.06,45.9,45.94,80221.0,45.5877,45.5877,45.4294,45.469,80221.0
2025-04-03 11:15:00,45.96,45.96,45.88,45.9,123921.0,45.4887,45.4887,45.4096,45.4294,123921.0
2025-04-03 11:20:00,45.9,45.98,45.89,45.92,46237.0,45.4294,45.5085,45.4195,45.4492,46237.0
2025-04-03 11:25:00,45.93,45.94,45.85,45.93,51299.0,45.4591,45.469,45.3799,45.4591,51299.0
2025-04-03 11:30:00,45.94,45.94,45.84,45.85,104275.0,45.469,45.469,45.37,45.3799,104275.0
2025-04-03 11:35:00,45.85,45.91,45.79,45.8,263953.0,45.3799,45.4393,45.3205,45.3304,263953.0
2025-04-03 11:40:00,45.79,45.8,45.74,45.77,239831.0,45.3205,45.3304,45.271,45.3007,239831.0
2025-04-03 11:45:00,45.77,45.86,45.75,45.82,60600.0,45.3007,45.3898,45.2809,45.3502,60600.0
2025-04-03 11:50:00,45.83,45.9,45.81,45.81,46882.0,45.3601,45.4294,45.3403,45.3403,46882.0
2025-04-03 11:55:00,45.8,45.82,45.73,45.79,53726.0,45.3304,45.3502,45.2611,45.3205,53726.0
2025-04-03 12:00:00,45.8,45.8,45.7,45.77,93478.0,45.3304,45.3304,45.2314,45.3007,93478.0
2025-04-03 12:05:00,45.76,45.79,45.7,45.78,73848.0,45.2908,45.3205,45.2314,45.3106,73848.0
2025-04-03 12:10:00,45.78,45.79,45.66,45.68,90181.0,45.3106,45.3205,45.1918,45.2116,90181.0
2025-04-03 12:15:00,45.67,45.69,45.62,45.62,49503.0,45.2017,45.2215,45.1522,45.1522,49503.0
2025-04-03 12:20:00,45.63,45.67,45.6,45.63,43710.0,45.1621,45.2017,45.1324,45.1621,43710.0
2025-04-03 12:25:00,45.63,45.71,45.6,45.61,57432.0,45.1621,45.2413,45.1324,45.1423,57432.0
2025-04-03 12:30:00,45.6,45.74,45.57,45.74,159304.0,45.1324,45.271,45.1027,45.271,159304.0
2025-04-03 12:35:00,45.74,45.76,45.71,45.73,91103.0,45.271,45.2908,45.2413,45.2611,91103.0
2025-04-03 12:40:00,45.73,45.73,45.62,45.71,70005.0,45.2611,45.2611,45.1522,45.2413,70005.0
2025-04-03 12:45:00,45.71,45.75,45.68,45.68,58139.0,45.2413,45.2809,45.2116,45.2116,58139.0
2025-04-03 12:50:00,45.68,45.81,45.68,45.8,56446.0,45.2116,45.3403,45.2116,45.3304,56446.0
2025-04-03 12:55:00,45.81,45.83,45.79,45.8,59339.0,45.3403,45.3601,45.3205,45.3304,59339.0
2025-04-03 13:00:00,45.8,45.82,45.75,45.8,73948.0,45.3304,45.3502,45.2809,45.3304,73948.0
2025-04-03 13:05:00,45.79,45.82,45.73,45.82,49679.0,45.3205,45.3502,45.2611,45.3502,49679.0
2025-04-03 13:10:00,45.82,45.84,45.77,45.8,80427.0,45.3502,45.37,45.3007,45.3304,80427.0
2025-04-03 13:15:00,45.8,45.85,45.79,45.83,37167.0,45.3304,45.3799,45.3205,45.3601,37167.0
2025-04-03 13:20:00,45.83,45.92,45.8,45.89,94042.0,45.3601,45.4492,45.3304,45.4195,94042.0
2025-04-03 13:25:00,45.88,45.91,45.86,45.9,26398.0,45.4096,45.4393,45.3898,45.4294,26398.0
2025-04-03 13:30:00,45.9,45.92,45.87,45.87,66828.0,45.4294,45.4492,45.3997,45.3997,66828.0
2025-04-03 13:35:00,45.87,45.87,45.8,45.82,70952.0,45.3997,45.3997,45.3304,45.3502,70952.0
2025-04-03 13:40:00,45.83,45.85,45.8,45.8,56104.0,45.3601,45.3799,45.3304,45.3304,56104.0
2025-04-03 13:45:00,45.8,45.86,45.78,45.85,22255.0,45.3304,45.3898,45.3106,45.3799,22255.0
2025-04-03 13:50:00,45.84,45.89,45.83,45.87,43110.0,45.37,45.4195,45.3601,45.3997,43110.0
2025-04-03 13:55:00,45.87,45.93,45.87,45.92,24560.0,45.3997,45.4591,45.3997,45.4492,24560.0
2025-04-03 14:00:00,45.92,45.94,45.88,45.93,30148.0,45.4492,45.469,45.4096,45.4591,30148.0
2025-04-03 14:05:00,45.93,45.98,45.93,45.95,102809.0,45.4591,45.5085,45.4591,45.4788,102809.0
2025-04-03 14:10:00,45.95,46.0,45.94,46.0,60348.0,45.4788,45.5283,45.469,45.5283,60348.0
2025-04-03 14:15:00,46.02,46.05,45.99,46.02,24299.0,45.5481,45.5778,45.5184,45.5481,24299.0
2025-04-03 14:20:00,46.02,46.05,45.97,46.02,17360.0,45.5481,45.5778,45.4986,45.5481,17360.0
2025-04-03 14:25:00,46.02,46.04,45.99,46.01,38820.0,45.5481,45.5679,45.5184,45.5382,38820.0
2025-04-03 14:30:00,46.02,46.08,45.96,46.05,343452.0,45.5481,45.6075,45.4887,45.5778,343452.0
2025-04-03 14:35:00,46.04,46.05,45.96,45.98,42769.0,45.5679,45.5778,45.4887,45.5085,42769.0
2025-04-03 14:40:00,45.98,45.99,45.91,45.92,172849.0,45.5085,45.5184,45.4393,45.4492,172849.0
2025-04-03 14:45:00,45.92,45.97,45.91,45.91,58995.0,45.4492,45.4986,45.4393,45.4393,58995.0
2025-04-03 14:50:00,45.91,45.96,45.89,45.94,65075.0,45.4393,45.4887,45.4195,45.469,65075.0
2025-04-03 14:55:00,45.94,45.99,45.92,45.93,57295.0,45.469,45.5184,45.4492,45.4591,57295.0
2025-04-03 15:00:00,45.93,45.97,45.92,45.96,232216.0,45.4591,45.4986,45.4492,45.4887,232216.0
2025-04-03 15:05:00,45.96,45.97,45.92,45.96,61784.0,45.4887,45.4986,45.4492,45.4887,61784.0
2025-04-03 15:10:00,45.96,46.01,45.93,46.0,166493.0,45.4887,45.5382,45.4591,45.5283,166493.0
2025-04-03 15:15:00,46.01,46.18,46.0,46.11,126496.0,45.5382,45.7065,45.5283,45.6372,126496.0
2025-04-03 15:20:00,46.1,46.17,46.07,46.12,75294.0,45.6273,45.6966,45.5976,45.6471,75294.0
2025-04-03 15:25:00,46.12,46.16,46.08,46.15,69459.0,45.6471,45.6867,45.6075,45.6768,69459.0
2025-04-03 15:30:00,46.15,46.22,46.14,46.21,309190.0,45.6768,45.7461,45.6669,45.7362,309190.0
2025-04-03 15:35:00,46.21,46.23,46.17,46.17,66429.0,45.7362,45.756,45.6966,45.6966,66429.0
2025-04-03 15:40:00,46.19,46.2,46.1,46.12,127562.0,45.7164,45.7263,45.6273,45.6471,127562.0
2025-04-03 15:45:00,46.12,46.25,46.12,46.22,100152.0,45.6471,45.7758,45.6471,45.7461,100152.0
2025-04-03 15:50:00,46.22,46.27,46.18,46.19,172201.0,45.7461,45.7956,45.7065,45.7164,172201.0
2025-04-03 15:55:00,46.19,46.32,46.19,46.27,406183.0,45.7164,45.8451,45.7164,45.7956,406183.0
2025-04-04 09:30:00,47.5,47.61,47.31,47.51,724972.0,47.013,47.1218,46.8249,47.0229,724972.0
2025-04-04 09:35:00,47.47,47.74,47.45,47.67,463007.0,46.9833,47.2505,46.9635,47.1812,463007.0
2025-04-04 09:40:00,47.67,47.88,47.67,47.8,228724.0,47.1812,47.3891,47.1812,47.3099,228724.0
2025-04-04 09:45:00,47.79,47.85,47.54,47.71,331958.0,47.3,47.3594,47.0525,47.2208,331958.0
2025-04-04 09:50:00,47.71,47.72,47.53,47.7,125099.0,47.2208,47.2307,47.0426,47.2109,125099.0
2025-04-04 09:55:00,47.7,47.76,47.43,47.54,414924.0,47.2109,47.2703,46.9437,47.0525,414924.0
2025-04-04 10:00:00,47.54,47.69,47.54,47.65,223695.0,47.0525,47.201,47.0525,47.1614,223695.0
2025-04-04 10:05:00,47.64,47.84,47.6,47.83,280226.0,47.1515,47.3495,47.1119,47.3396,280226.0
2025-04-04 10:10:00,47.84,47.98,47.83,47.95,166988.0,47.3495,47.488,47.3396,47.4583,166988.0
2025-04-04 10:15:00,47.95,48.07,47.89,47.93,223369.0,47.4583,47.5771,47.399,47.4385,223369.0
2025-04-04 10:20:00,47.94,48.05,47.86,48.01,254059.0,47.4484,47.5573,47.3693,47.5177,254059.0
2025-04-04 10:25:00,48.01,48.14,47.99,48.13,259883.0,47.5177,47.6464,47.4979,47.6365,259883.0
2025-04-04 10:30:00,48.14,48.19,48.02,48.19,243465.0,47.6464,47.6959,47.5276,47.6959,243465.0
2025-04-04 10:35:00,48.18,48.28,48.14,48.15,275390.0,47.686,47.785,47.6464,47.6563,275390.0
2025-04-04 10:40:00,48.16,48.29,48.15,48.27,210536.0,47.6662,47.7949,47.6563,47.7751,210536.0
2025-04-04 10:45:00,48.28,48.56,48.27,48.55,225388.0,47.785,48.0621,47.7751,48.0522,225388.0
2025-04-04 10:50:00,48.56,48.67,48.24,48.3,408230.0,48.0621,48.171,47.7454,47.8048,408230.0
2025-04-04 10:55:00,48.31,48.37,48.12,48.2,299630.0,47.8146,47.874,47.6266,47.7058,299630.0
2025-04-04 11:00:00,48.21,48.26,47.74,47.78,709722.0,47.7157,47.7652,47.2505,47.2901,709722.0
2025-04-04 11:05:00,47.78,48.04,47.75,47.94,202304.0,47.2901,47.5474,47.2604,47.4484,202304.0
2025-04-04 11:10:00,47.93,47.97,47.65,47.74,286044.0,47.4385,47.4781,47.1614,47.2505,286044.0
2025-04-04 11:15:00,47.74,47.82,47.6,47.82,253525.0,47.2505,47.3297,47.1119,47.3297,253525.0
2025-04-04 11:20:00,47.82,47.84,47.65,47.7,222977.0,47.3297,47.3495,47.1614,47.2109,222977.0
2025-04-04 11:25:00,47.7,48.13,47.7,48.12,345836.0,47.2109,47.6365,47.2109,47.6266,345836.0
2025-04-04 11:30:00,48.12,48.17,47.99,48.12,191538.0,47.6266,47.6761,47.4979,47.6266,191538.0
2025-04-04 11:35:00,48.12,48.32,48.09,48.25,338343.0,47.6266,47.8245,47.5969,47.7553,338343.0
2025-04-04 11:40:00,48.26,48.29,48.1,48.15,160465.0,47.7652,47.7949,47.6068,47.6563,160465.0
2025-04-04 11:45:00,48.16,48.26,47.98,48.0,180545.0,47.6662,47.7652,47.488,47.5078,180545.0
2025-04-04 11:50:00,48.01,48.15,47.95,48.1,213180.0,47.5177,47.6563,47.4583,47.6068,213180.0
2025-04-04 11:55:00,48.09,48.26,48.02,48.25,330871.0,47.5969,47.7652,47.5276,47.7553,330871.0
2025-04-04 12:00:00,48.24,48.25,48.1,48.2,138269.0,47.7454,47.7553,47.6068,47.7058,138269.0
2025-04-04 12:05:00,48.22,48.22,48.03,48.2,220932.0,47.7256,47.7256,47.5375,47.7058,220932.0
2025-04-04 12:10:00,48.2,48.21,48.05,48.1,256404.0,47.7058,47.7157,47.5573,47.6068,256404.0
2025-04-04 12:15:00,48.09,48.4,48.07,48.37,228596.0,47.5969,47.9037,47.5771,47.874,228596.0
2025-04-04 12:20:00,48.38,48.49,48.35,48.43,93805.0,47.8839,47.9928,47.8542,47.9334,93805.0
2025-04-04 12:25:00,48.42,48.51,48.39,48.47,131437.0,47.9235,48.0126,47.8938,47.973,131437.0
2025-04-04 12:30:00,48.46,48.55,48.44,48.55,199788.0,47.9631,48.0522,47.9433,48.0522,199788.0
2025-04-04 12:35:00,48.58,48.58,48.32,48.36,275189.0,48.0819,48.0819,47.8245,47.8641,275189.0
2025-04-04 12:40:00,48.35,48.49,48.29,48.48,207732.0,47.8542,47.9928,47.7949,47.9829,207732.0
2025-04-04 12:45:00,48.49,48.55,48.47,48.54,113602.0,47.9928,48.0522,47.973,48.0423,113602.0
2025-04-04 12:50:00,48.54,48.56,48.42,48.48,96989.0,48.0423,48.0621,47.9235,47.9829,96989.0
2025-04-04 12:55:00,48.49,48.51,48.41,48.48,270133.0,47.9928,48.0126,47.9136,47.9829,270133.0
2025-04-04 13:00:00,48.49,48.53,48.37,48.46,127123.0,47.9928,48.0324,47.874,47.9631,127123.0
2025-04-04 13:05:00,48.45,48.57,48.43,48.54,94580.0,47.9532,48.072,47.9334,48.0423,94580.0
2025-04-04 13:10:00,48.53,48.71,48.52,48.69,145637.0,48.0324,48.2105,48.0225,48.1908,145637.0
2025-04-04 13:15:00,48.7,48.81,48.69,48.7,145015.0,48.2007,48.3095,48.1908,48.2007,145015.0
2025-04-04 13:20:00,48.7,48.72,48.6,48.6,141074.0,48.2007,48.2204,48.1017,48.1017,141074.0
2025-04-04 13:25:00,48.59,48.6,48.5,48.57,137274.0,48.0918,48.1017,48.0027,48.072,137274.0
2025-04-04 13:30:00,48.57,48.69,48.49,48.56,220792.0,48.072,48.1908,47.9928,48.0621,220792.0
2025-04-04 13:35:00,48.55,48.57,48.34,48.39,119759.0,48.0522,48.072,47.8443,47.8938,119759.0
2025-04-04 13:40:00,48.4,48.43,48.32,48.43,220170.0,47.9037,47.9334,47.8245,47.9334,220170.0
2025-04-04 13:45:00,48.41,48.46,48.28,48.28,149492.0,47.9136,47.9631,47.785,47.785,149492.0
2025-04-04 13:50:00,48.28,48.41,48.28,48.37,176696.0,47.785,47.9136,47.785,47.874,176696.0
2025-04-04 13:55:00,48.38,48.47,48.28,48.28,142398.0,47.8839,47.973,47.785,47.785,142398.0
2025-04-04 14:00:00,48.27,48.29,48.17,48.27,146042.0,47.7751,47.7949,47.6761,47.7751,146042.0
2025-04-04 14:05:00,48.27,48.47,48.24,48.43,191247.0,47.7751,47.973,47.7454,47.9334,191247.0
2025-04-04 14:10:00,48.44,48.55,48.43,48.53,135801.0,47.9433,48.0522,47.9334,48.0324,135801.0
2025-04-04 14:15:00,48.54,48.66,48.53,48.65,161360.0,48.0423,48.1611,48.0324,48.1512,161360.0
2025-04-04 14:20:00,48.64,48.73,48.63,48.72,122468.0,48.1413,48.2303,48.1314,48.2204,122468.0
2025-04-04 14:25:00,48.73,48.79,48.71,48.76,249218.0,48.2303,48.2897,48.2105,48.26,249218.0
2025-04-04 14:30:00,48.77,48.85,48.74,48.8,134098.0,48.2699,48.3491,48.2402,48.2996,134098.0
2025-04-04 14:35:00,48.8,48.93,48.76,48.92,368357.0,48.2996,48.4283,48.26,48.4184,368357.0
2025-04-04 14:40:00,48.91,49.06,48.91,49.03,264440.0,48.4085,48.557,48.4085,48.5273,264440.0
2025-04-04 14:45:00,49.01,49.04,48.83,48.85,214834.0,48.5075,48.5372,48.3293,48.3491,214834.0
2025-04-04 14:50:00,48.85,48.92,48.77,48.8,128710.0,48.3491,48.4184,48.2699,48.2996,128710.0
2025-04-04 14:55:00,48.81,48.92,48.79,48.87,113318.0,48.3095,48.4184,48.2897,48.3689,113318.0
2025-04-04 15:00:00,48.86,48.97,48.81,48.89,162793.0,48.359,48.4679,48.3095,48.3887,162793.0
2025-04-04 15:05:00,48.89,48.98,48.84,48.86,96891.0,48.3887,48.4778,48.3392,48.359,96891.0
2025-04-04 15:10:00,48.86,48.88,48.61,48.66,142670.0,48.359,48.3788,48.1116,48.1611,142670.0
2025-04-04 15:15:00,48.65,48.86,48.65,48.83,130910.0,48.1512,48.359,48.1512,48.3293,130910.0
2025-04-04 15:20:00,48.84,48.84,48.55,48.57,200116.0,48.3392,48.3392,48.0522,48.072,200116.0
2025-04-04 15:25:00,48.56,48.67,48.5,48.62,139004.0,48.0621,48.171,48.0027,48.1215,139004.0
2025-04-04 15:30:00,48.63,48.67,48.38,48.38,254449.0,48.1314,48.171,47.8839,47.8839,254449.0
2025-04-04 15:35:00,48.38,48.56,48.33,48.47,295018.0,47.8839,48.0621,47.8344,47.973,295018.0
2025-04-04 15:40:00,48.48,48.58,48.44,48.48,120543.0,47.9829,48.0819,47.9433,47.9829,120543.0
2025-04-04 15:45:00,48.48,48.72,48.4,48.7,440510.0,47.9829,48.2204,47.9037,48.2007,440510.0
2025-04-04 15:50:00,48.7,49.0,48.7,48.94,574134.0,48.2007,48.4976,48.2007,48.4382,574134.0
2025-04-04 15:55:00,48.97,49.08,48.97,49.04,545155.0,48.4679,48.5768,48.4679,48.5372,545155.0
2025-04-07 09:30:00,50.65,50.93,50.65,50.81,1149101.0,50.1307,50.4078,50.1307,50.289,1149101.0
2025-04-07 09:35:00,50.8,51.19,50.79,50.98,413576.0,50.2791,50.6651,50.2692,50.4573,413576.0
2025-04-07 09:40:00,50.98,51.38,50.93,51.17,382030.0,50.4573,50.8532,50.4078,50.6453,382030.0
2025-04-07 09:45:00,51.17,51.31,50.69,50.79,510964.0,50.6453,50.7839,50.1702,50.2692,510964.0
2025-04-07 09:50:00,50.79,50.83,50.35,50.36,505082.0,50.2692,50.3088,49.8337,49.8436,505082.0
2025-04-07 09:55:00,50.35,50.46,49.96,50.02,396873.0,49.8337,49.9426,49.4477,49.5071,396873.0
2025-04-07 10:00:00,50.03,50.25,49.85,50.11,438031.0,49.517,49.7348,49.3389,49.5962,438031.0
2025-04-07 10:05:00,50.12,50.19,49.9,50.13,309468.0,49.6061,49.6754,49.3883,49.616,309468.0
2025-04-07 10:10:00,50.14,50.14,47.91,48.25,1180914.0,49.6259,49.6259,47.4188,47.7553,1180914.0
2025-04-07 10:15:00,48.25,48.28,47.35,48.16,815088.0,47.7553,47.785,46.8645,47.6662,815088.0
2025-04-07 10:20:00,48.2,49.69,48.18,49.63,1320285.0,47.7058,49.1805,47.686,49.1211,1320285.0
2025-04-07 10:25:00,49.61,49.84,49.1,49.76,567841.0,49.1013,49.329,48.5965,49.2498,567841.0
2025-04-07 10:30:00,49.76,49.89,49.03,49.71,682083.0,49.2498,49.3784,48.5273,49.2003,682083.0
2025-04-07 10:35:00,49.7,50.19,49.61,50.18,554080.0,49.1904,49.6754,49.1013,49.6655,554080.0
2025-04-07 10:40:00,50.19,50.22,49.55,49.59,405179.0,49.6754,49.7051,49.0419,49.0815,405179.0
2025-04-07 10:45:00,49.6,49.85,49.42,49.52,392102.0,49.0914,49.3389,48.9133,49.0122,392102.0
2025-04-07 10:50:00,49.51,49.55,48.75,48.8,409261.0,49.0023,49.0419,48.2501,48.2996,409261.0
2025-04-07 10:55:00,48.8,49.14,48.8,49.01,248045.0,48.2996,48.6361,48.2996,48.5075,248045.0
2025-04-07 11:00:00,49.03,49.15,48.65,48.81,436318.0,48.5273,48.646,48.1512,48.3095,436318.0
2025-04-07 11:05:00,48.82,49.41,48.82,49.38,283050.0,48.3194,48.9034,48.3194,48.8737,283050.0
2025-04-07 11:10:00,49.4,50.07,49.17,49.97,647195.0,48.8935,49.5566,48.6658,49.4576,647195.0
2025-04-07 11:15:00,49.95,50.31,49.71,49.79,848320.0,49.4378,49.7941,49.2003,49.2795,848320.0
2025-04-07 11:20:00,49.8,50.19,49.55,50.17,199396.0,49.2894,49.6754,49.0419,49.6556,199396.0
2025-04-07 11:25:00,50.16,50.23,50.02,50.2,87930.0,49.6457,49.715,49.5071,49.6853,87930.0
2025-04-07 11:30:00,50.2,50.2,49.85,49.9,188774.0,49.6853,49.6853,49.3389,49.3883,188774.0
2025-04-07 11:35:00,49.89,49.89,49.51,49.73,163768.0,49.3784,49.3784,49.0023,49.2201,163768.0
2025-04-07 11:40:00,49.74,49.75,49.25,49.27,179432.0,49.23,49.2399,48.745,48.7648,179432.0
2025-04-07 11:45:00,49.25,49.54,49.25,49.38,158462.0,48.745,49.032,48.745,48.8737,158462.0
2025-04-07 11:50:00,49.4,49.63,49.25,49.61,105050.0,48.8935,49.1211,48.745,49.1013,105050.0
2025-04-07 11:55:00,49.62,49.65,49.46,49.65,103675.0,49.1112,49.1409,48.9529,49.1409,103675.0
2025-04-07 12:00:00,49.66,49.81,49.64,49.72,127846.0,49.1508,49.2993,49.131,49.2102,127846.0
2025-04-07 12:05:00,49.73,49.98,49.73,49.95,112752.0,49.2201,49.4675,49.2201,49.4378,112752.0
2025-04-07 12:10:00,49.96,50.05,49.77,49.86,102213.0,49.4477,49.5368,49.2597,49.3488,102213.0
2025-04-07 12:15:00,49.86,50.05,49.8,49.85,210533.0,49.3488,49.5368,49.2894,49.3389,210533.0
2025-04-07 12:20:00,49.85,50.07,49.8,49.85,215400.0,49.3389,49.5566,49.2894,49.3389,215400.0
2025-04-07 12:25:00,49.86,49.86,49.56,49.64,198317.0,49.3488,49.3488,49.0518,49.131,198317.0
2025-04-07 12:30:00,49.65,49.69,49.44,49.52,96467.0,49.1409,49.1805,48.9331,49.0122,96467.0
2025-04-07 12:35:00,49.52,49.66,49.51,49.66,89107.0,49.0122,49.1508,49.0023,49.1508,89107.0
2025-04-07 12:40:00,49.65,49.9,49.56,49.81,127142.0,49.1409,49.3883,49.0518,49.2993,127142.0
2025-04-07 12:45:00,49.82,50.02,49.82,49.9,110300.0,49.3092,49.5071,49.3092,49.3883,110300.0
2025-04-07 12:50:00,49.89,49.98,49.81,49.84,72437.0,49.3784,49.4675,49.2993,49.329,72437.0
2025-04-07 12:55:00,49.82,50.12,49.82,50.02,144275.0,49.3092,49.6061,49.3092,49.5071,144275.0
2025-04-07 13:00:00,49.98,49.98,49.32,49.91,559630.0,49.4675,49.4675,48.8143,49.3982,559630.0
2025-04-07 13:05:00,49.87,50.02,49.78,49.84,164072.0,49.3587,49.5071,49.2696,49.329,164072.0
2025-04-07 13:10:00,49.83,49.95,49.43,49.44,261394.0,49.3191,49.4378,48.9232,48.9331,261394.0
2025-04-07 13:15:00,49.46,49.53,49.26,49.33,163118.0,48.9529,49.0221,48.7549,48.8242,163118.0
2025-04-07 13:20:00,49.32,49.41,49.23,49.32,141542.0,48.8143,48.9034,48.7252,48.8143,141542.0
2025-04-07 13:25:00,49.3,49.34,49.03,49.05,215400.0,48.7945,48.8341,48.5273,48.5471,215400.0
2025-04-07 13:30:00,49.05,49.38,49.03,49.21,130269.0,48.5471,48.8737,48.5273,48.7054,130269.0
2025-04-07 13:35:00,49.22,49.27,48.99,49.01,239213.0,48.7153,48.7648,48.4877,48.5075,239213.0
2025-04-07 13:40:00,48.99,49.17,48.93,48.93,61346.0,48.4877,48.6658,48.4283,48.4283,61346.0
2025-04-07 13:45:00,48.93,49.15,48.7,48.85,301837.0,48.4283,48.646,48.2007,48.3491,301837.0
2025-04-07 13:50:00,48.86,48.97,48.76,48.84,89514.0,48.359,48.4679,48.26,48.3392,89514.0
2025-04-07 13:55:00,48.86,48.96,48.7,48.72,95749.0,48.359,48.458,48.2007,48.2204,95749.0
2025-04-07 14:00:00,48.7,48.86,48.63,48.8,1386173.0,48.2007,48.359,48.1314,48.2996,1386173.0
2025-04-07 14:05:00,48.79,49.05,48.79,48.9,109048.0,48.2897,48.5471,48.2897,48.3986,109048.0
2025-04-07 14:10:00,48.9,49.09,48.74,48.97,160815.0,48.3986,48.5867,48.2402,48.4679,160815.0
2025-04-07 14:15:00,49.0,49.01,48.65,48.73,121525.0,48.4976,48.5075,48.1512,48.2303,121525.0
2025-04-07 14:20:00,48.69,48.82,48.58,48.69,64479.0,48.1908,48.3194,48.0819,48.1908,64479.0
2025-04-07 14:25:00,48.7,49.14,48.7,49.1,49145.0,48.2007,48.6361,48.2007,48.5965,49145.0
2025-04-07 14:30:00,49.08,49.12,48.98,49.02,54140.0,48.5768,48.6163,48.4778,48.5174,54140.0
2025-04-07 14:35:00,49.03,49.06,48.86,48.87,100334.0,48.5273,48.557,48.359,48.3689,100334.0
2025-04-07 14:40:00,48.88,48.98,48.82,48.95,67899.0,48.3788,48.4778,48.3194,48.4481,67899.0
2025-04-07 14:45:00,48.95,49.09,48.87,49.02,98060.0,48.4481,48.5867,48.3689,48.5174,98060.0
2025-04-07 14:50:00,49.06,49.27,49.0,49.27,180586.0,48.557,48.7648,48.4976,48.7648,180586.0
2025-04-07 14:55:00,49.25,49.36,49.22,49.3,50631.0,48.745,48.8539,48.7153,48.7945,50631.0
2025-04-07 15:00:00,49.3,49.3,49.0,49.24,74353.0,48.7945,48.7945,48.4976,48.7351,74353.0
2025-04-07 15:05:00,49.24,49.45,49.21,49.43,102916.0,48.7351,48.943,48.7054,48.9232,102916.0
2025-04-07 15:10:00,49.46,49.51,49.38,49.44,62145.0,48.9529,49.0023,48.8737,48.9331,62145.0
2025-04-07 15:15:00,49.45,49.59,49.2,49.23,211393.0,48.943,49.0815,48.6955,48.7252,211393.0
2025-04-07 15:20:00,49.26,49.44,49.2,49.39,45456.0,48.7549,48.9331,48.6955,48.8836,45456.0
2025-04-07 15:25:00,49.39,49.56,49.34,49.51,83475.0,48.8836,49.0518,48.8341,49.0023,83475.0
2025-04-07 15:30:00,49.54,49.55,49.02,49.11,119108.0,49.032,49.0419,48.5174,48.6064,119108.0
2025-04-07 15:35:00,49.09,49.19,48.97,49.16,122742.0,48.5867,48.6856,48.4679,48.6559,122742.0
2025-04-07 15:40:00,49.15,49.48,49.13,49.45,209991.0,48.646,48.9727,48.6262,48.943,209991.0
2025-04-07 15:45:00,49.45,49.49,49.33,49.34,354156.0,48.943,48.9825,48.8242,48.8341,354156.0
2025-04-07 15:50:00,49.37,49.52,49.27,49.29,356317.0,48.8638,49.0122,48.7648,48.7846,356317.0
2025-04-07 15:55:00,49.26,49.29,49.09,49.16,404679.0,48.7549,48.7846,48.5867,48.6559,404679.0
2025-04-08 09:30:00,47.46,47.66,47.45,47.62,1116379.0,46.9734,47.1713,46.9635,47.1317,1116379.0
2025-04-08 09:35:00,47.62,47.88,47.59,47.75,735157.0,47.1317,47.3891,47.102,47.2604,735157.0
2025-04-08 09:40:00,47.76,47.82,47.62,47.66,235810.0,47.2703,47.3297,47.1317,47.1713,235810.0
2025-04-08 09:45:00,47.69,47.77,47.52,47.71,188526.0,47.201,47.2802,47.0327,47.2208,188526.0
2025-04-08 09:50:00,47.72,47.79,47.48,47.51,432061.0,47.2307,47.3,46.9932,47.0229,432061.0
2025-04-08 09:55:00,47.53,47.55,47.35,47.42,198492.0,47.0426,47.0624,46.8645,46.9338,198492.0
2025-04-08 10:00:00,47.42,47.45,47.29,47.36,204264.0,46.9338,46.9635,46.8051,46.8744,204264.0
2025-04-08 10:05:00,47.35,47.45,47.25,47.28,243403.0,46.8645,46.9635,46.7655,46.7952,243403.0
2025-04-08 10:10:00,47.28,47.41,47.24,47.29,156605.0,46.7952,46.9239,46.7556,46.8051,156605.0
2025-04-08 10:15:00,47.29,47.32,47.18,47.27,311861.0,46.8051,46.8348,46.6962,46.7853,311861.0
2025-04-08 10:20:00,47.26,47.38,47.19,47.37,66659.0,46.7754,46.8942,46.7061,46.8843,66659.0
2025-04-08 10:25:00,47.37,47.39,47.18,47.33,338328.0,46.8843,46.9041,46.6962,46.8447,338328.0
2025-04-08 10:30:00,47.34,47.43,47.29,47.31,109220.0,46.8546,46.9437,46.8051,46.8249,109220.0
2025-04-08 10:35:00,47.29,47.4,47.26,47.3,86014.0,46.8051,46.914,46.7754,46.815,86014.0
2025-04-08 10:40:00,47.3,47.52,47.28,47.52,174330.0,46.815,47.0327,46.7952,47.0327,174330.0
2025-04-08 10:45:00,47.51,47.61,47.44,47.59,355369.0,47.0229,47.1218,46.9536,47.102,355369.0
2025-04-08 10:50:00,47.59,47.7,47.56,47.69,147394.0,47.102,47.2109,47.0723,47.201,147394.0
2025-04-08 10:55:00,47.69,47.88,47.69,47.88,223042.0,47.201,47.3891,47.201,47.3891,223042.0
2025-04-08 11:00:00,47.88,47.9,47.74,47.78,183803.0,47.3891,47.4089,47.2505,47.2901,183803.0
2025-04-08 11:05:00,47.79,47.96,47.79,47.89,248509.0,47.3,47.4682,47.3,47.399,248509.0
2025-04-08 11:10:00,47.88,48.1,47.87,48.08,192949.0,47.3891,47.6068,47.3792,47.587,192949.0
2025-04-08 11:15:00,48.08,48.23,48.05,48.06,168940.0,47.587,47.7355,47.5573,47.5672,168940.0
2025-04-08 11:20:00,48.06,48.21,47.95,48.21,470950.0,47.5672,47.7157,47.4583,47.7157,470950.0
2025-04-08 11:25:00,48.19,48.24,48.08,48.24,202145.0,47.6959,47.7454,47.587,47.7454,202145.0
2025-04-08 11:30:00,48.25,48.26,48.05,48.08,159253.0,47.7553,47.7652,47.5573,47.587,159253.0
2025-04-08 11:35:00,48.09,48.11,47.87,47.93,447395.0,47.5969,47.6167,47.3792,47.4385,447395.0
2025-04-08 11:40:00,47.92,47.95,47.81,47.93,64216.0,47.4286,47.4583,47.3198,47.4385,64216.0
2025-04-08 11:45:00,47.92,48.11,47.85,48.09,104447.0,47.4286,47.6167,47.3594,47.5969,104447.0
2025-04-08 11:50:00,48.09,48.22,48.06,48.09,230599.0,47.5969,47.7256,47.5672,47.5969,230599.0
2025-04-08 11:55:00,48.09,48.13,47.97,48.0,69227.0,47.5969,47.6365,47.4781,47.5078,69227.0
2025-04-08 12:00:00,47.99,48.08,47.98,48.02,148909.0,47.4979,47.587,47.488,47.5276,148909.0
2025-04-08 12:05:00,48.01,48.11,47.94,48.1,111852.0,47.5177,47.6167,47.4484,47.6068,111852.0
2025-04-08 12:10:00,48.08,48.12,47.98,48.12,102932.0,47.587,47.6266,47.488,47.6266,102932.0
2025-04-08 12:15:00,48.13,48.34,48.11,48.31,198146.0,47.6365,47.8443,47.6167,47.8146,198146.0
2025-04-08 12:20:00,48.32,48.46,48.28,48.43,183217.0,47.8245,47.9631,47.785,47.9334,183217.0
2025-04-08 12:25:00,48.43,48.47,48.26,48.26,145723.0,47.9334,47.973,47.7652,47.7652,145723.0
2025-04-08 12:30:00,48.26,48.53,48.2,48.45,399758.0,47.7652,48.0324,47.7058,47.9532,399758.0
2025-04-08 12:35:00,48.43,48.77,48.39,48.73,241607.0,47.9334,48.2699,47.8938,48.2303,241607.0
2025-04-08 12:40:00,48.74,48.87,48.67,48.78,267439.0,48.2402,48.3689,48.171,48.2798,267439.0
2025-04-08 12:45:00,48.79,48.83,48.5,48.66,325229.0,48.2897,48.3293,48.0027,48.1611,325229.0
2025-04-08 12:50:00,48.61,48.74,48.57,48.71,102982.0,48.1116,48.2402,48.072,48.2105,102982.0
2025-04-08 12:55:00,48.71,48.94,48.6,48.93,260565.0,48.2105,48.4382,48.1017,48.4283,260565.0
2025-04-08 13:00:00,48.92,49.03,48.86,48.88,235601.0,48.4184,48.5273,48.359,48.3788,235601.0
2025-04-08 13:05:00,48.87,49.15,48.79,49.14,250570.0,48.3689,48.646,48.2897,48.6361,250570.0
2025-04-08 13:10:00,49.13,49.28,49.08,49.12,358954.0,48.6262,48.7747,48.5768,48.6163,358954.0
2025-04-08 13:15:00,49.13,49.14,48.96,49.1,409091.0,48.6262,48.6361,48.458,48.5965,409091.0
2025-04-08 13:20:00,49.11,49.25,49.07,49.18,298983.0,48.6064,48.745,48.5669,48.6757,298983.0
2025-04-08 13:25:00,49.18,49.4,49.13,49.38,446475.0,48.6757,48.8935,48.6262,48.8737,446475.0
2025-04-08 13:30:00,49.4,49.42,49.26,49.4,262926.0,48.8935,48.9133,48.7549,48.8935,262926.0
2025-04-08 13:35:00,49.39,49.42,49.07,49.11,812809.0,48.8836,48.9133,48.5669,48.6064,812809.0
2025-04-08 13:40:00,49.12,49.12,48.74,48.85,169608.0,48.6163,48.6163,48.2402,48.3491,169608.0
2025-04-08 13:45:00,48.85,49.11,48.85,49.09,130346.0,48.3491,48.6064,48.3491,48.5867,130346.0
2025-04-08 13:50:00,49.1,49.17,48.95,49.11,158616.0,48.5965,48.6658,48.4481,48.6064,158616.0
2025-04-08 13:55:00,49.1,49.11,48.94,48.97,79334.0,48.5965,48.6064,48.4382,48.4679,79334.0
2025-04-08 14:00:00,48.96,49.08,48.92,49.04,137628.0,48.458,48.5768,48.4184,48.5372,137628.0
2025-04-08 14:05:00,49.04,49.24,49.03,49.17,157852.0,48.5372,48.7351,48.5273,48.6658,157852.0
2025-04-08 14:10:00,49.18,49.32,49.13,49.29,153475.0,48.6757,48.8143,48.6262,48.7846,153475.0
2025-04-08 14:15:00,49.3,49.3,49.03,49.05,149891.0,48.7945,48.7945,48.5273,48.5471,149891.0
2025-04-08 14:20:00,49.05,49.19,49.04,49.14,145379.0,48.5471,48.6856,48.5372,48.6361,145379.0
2025-04-08 14:25:00,49.13,49.41,49.13,49.38,107855.0,48.6262,48.9034,48.6262,48.8737,107855.0
2025-04-08 14:30:00,49.36,49.36,48.86,49.27,741939.0,48.8539,48.8539,48.359,48.7648,741939.0
2025-04-08 14:35:00,49.28,49.46,49.25,49.34,405652.0,48.7747,48.9529,48.745,48.8341,405652.0
2025-04-08 14:40:00,49.34,49.48,49.34,49.47,127612.0,48.8341,48.9727,48.8341,48.9628,127612.0
2025-04-08 14:45:00,49.47,49.47,49.23,49.29,260680.0,48.9628,48.9628,48.7252,48.7846,260680.0
2025-04-08 14:50:00,49.27,49.36,49.21,49.34,115017.0,48.7648,48.8539,48.7054,48.8341,115017.0
2025-04-08 14:55:00,49.32,49.45,49.32,49.44,144103.0,48.8143,48.943,48.8143,48.9331,144103.0
2025-04-08 15:00:00,49.44,49.6,49.42,49.57,204197.0,48.9331,49.0914,48.9133,49.0617,204197.0
2025-04-08 15:05:00,49.58,49.85,49.54,49.84,443912.0,49.0716,49.3389,49.032,49.329,443912.0
2025-04-08 15:10:00,49.85,49.97,49.75,49.96,346116.0,49.3389,49.4576,49.2399,49.4477,346116.0
2025-04-08 15:15:00,49.94,50.16,49.91,50.09,311264.0,49.4279,49.6457,49.3982,49.5764,311264.0
2025-04-08 15:20:00,50.08,50.12,49.91,49.91,298221.0,49.5665,49.6061,49.3982,49.3982,298221.0
2025-04-08 15:25:00,49.91,49.92,49.76,49.86,308147.0,49.3982,49.4081,49.2498,49.3488,308147.0
2025-04-08 15:30:00,49.86,50.08,49.86,50.07,189193.0,49.3488,49.5665,49.3488,49.5566,189193.0
2025-04-08 15:35:00,50.08,50.49,50.08,50.46,387469.0,49.5665,49.9723,49.5665,49.9426,387469.0
2025-04-08 15:40:00,50.44,50.54,50.22,50.52,392151.0,49.9228,50.0218,49.7051,50.002,392151.0
2025-04-08 15:45:00,50.53,50.68,50.43,50.66,433001.0,50.0119,50.1603,49.9129,50.1406,433001.0
2025-04-08 15:50:00,50.65,50.65,49.97,50.01,747674.0,50.1307,50.1307,49.4576,49.4972,747674.0
2025-04-08 15:55:00,50.02,50.2,49.86,49.93,1166686.0,49.5071,49.6853,49.3488,49.418,1166686.0
2025-04-09 09:30:00,50.27,50.29,49.93,50.08,812402.0,49.7546,49.7743,49.418,49.5665,812402.0
2025-04-09 09:35:00,50.09,50.21,49.67,49.67,843213.0,49.5764,49.6952,49.1607,49.1607,843213.0
2025-04-09 09:40:00,49.66,49.89,49.42,49.85,584354.0,49.1508,49.3784,48.9133,49.3389,584354.0
2025-04-09 09:45:00,49.85,50.04,49.75,49.75,332142.0,49.3389,49.5269,49.2399,49.2399,332142.0
2025-04-09 09:50:00,49.76,49.81,49.53,49.58,508582.0,49.2498,49.2993,49.0221,49.0716,508582.0
2025-04-09 09:55:00,49.57,49.7,49.48,49.62,268324.0,49.0617,49.1904,48.9727,49.1112,268324.0
2025-04-09 10:00:00,49.63,49.64,49.25,49.41,435254.0,49.1211,49.131,48.745,48.9034,435254.0
2025-04-09 10:05:00,49.42,49.85,49.42,49.77,378145.0,48.9133,49.3389,48.9133,49.2597,378145.0
2025-04-09 10:10:00,49.77,49.96,49.58,49.89,222917.0,49.2597,49.4477,49.0716,49.3784,222917.0
2025-04-09 10:15:00,49.89,49.89,49.71,49.75,178821.0,49.3784,49.3784,49.2003,49.2399,178821.0
2025-04-09 10:20:00,49.74,49.94,49.59,49.72,246645.0,49.23,49.4279,49.0815,49.2102,246645.0
2025-04-09 10:25:00,49.72,49.91,49.68,49.72,250482.0,49.2102,49.3982,49.1706,49.2102,250482.0
2025-04-09 10:30:00,49.71,49.78,49.46,49.54,282155.0,49.2003,49.2696,48.9529,49.032,282155.0
2025-04-09 10:35:00,49.51,49.77,49.51,49.73,124102.0,49.0023,49.2597,49.0023,49.2201,124102.0
2025-04-09 10:40:00,49.75,49.87,49.72,49.83,120735.0,49.2399,49.3587,49.2102,49.3191,120735.0
2025-04-09 10:45:00,49.84,49.96,49.64,49.93,141652.0,49.329,49.4477,49.131,49.418,141652.0
2025-04-09 10:50:00,49.92,50.25,49.89,50.15,242648.0,49.4081,49.7348,49.3784,49.6358,242648.0
2025-04-09 10:55:00,50.16,50.31,50.09,50.29,393850.0,49.6457,49.7941,49.5764,49.7743,393850.0
2025-04-09 11:00:00,50.3,50.31,50.06,50.06,212407.0,49.7842,49.7941,49.5467,49.5467,212407.0
2025-04-09 11:05:00,50.06,50.11,49.84,49.94,183053.0,49.5467,49.5962,49.329,49.4279,183053.0
2025-04-09 11:10:00,49.94,50.03,49.86,49.97,124479.0,49.4279,49.517,49.3488,49.4576,124479.0
2025-04-09 11:15:00,49.97,49.97,49.71,49.78,192457.0,49.4576,49.4576,49.2003,49.2696,192457.0
2025-04-09 11:20:00,49.77,49.79,49.65,49.68,153647.0,49.2597,49.2795,49.1409,49.1706,153647.0
2025-04-09 11:25:00,49.69,49.8,49.67,49.8,297857.0,49.1805,49.2894,49.1607,49.2894,297857.0
2025-04-09 11:30:00,49.78,49.92,49.66,49.89,269632.0,49.2696,49.4081,49.1508,49.3784,269632.0
2025-04-09 11:35:00,49.89,50.01,49.83,50.01,72528.0,49.3784,49.4972,49.3191,49.4972,72528.0
2025-04-09 11:40:00,50.02,50.13,49.98,50.1,84554.0,49.5071,49.616,49.4675,49.5863,84554.0
2025-04-09 11:45:00,50.08,50.09,49.72,49.85,265795.0,49.5665,49.5764,49.2102,49.3389,265795.0
2025-04-09 11:50:00,49.85,49.95,49.8,49.94,102262.0,49.3389,49.4378,49.2894,49.4279,102262.0
2025-04-09 11:55:00,49.93,50.09,49.92,50.01,81372.0,49.418,49.5764,49.4081,49.4972,81372.0
2025-04-09 12:00:00,50.02,50.14,49.96,50.05,104666.0,49.5071,49.6259,49.4477,49.5368,104666.0
2025-04-09 12:05:00,50.05,50.07,49.84,49.86,81912.0,49.5368,49.5566,49.329,49.3488,81912.0
2025-04-09 12:10:00,49.87,49.91,49.58,49.62,76272.0,49.3587,49.3982,49.0716,49.1112,76272.0
2025-04-09 12:15:00,49.63,49.67,49.57,49.61,128193.0,49.1211,49.1607,49.0617,49.1013,128193.0
2025-04-09 12:20:00,49.62,49.7,49.6,49.69,77499.0,49.1112,49.1904,49.0914,49.1805,77499.0
2025-04-09 12:25:00,49.7,49.71,49.56,49.69,105598.0,49.1904,49.2003,49.0518,49.1805,105598.0
2025-04-09 12:30:00,49.71,49.75,49.61,49.65,58707.0,49.2003,49.2399,49.1013,49.1409,58707.0
2025-04-09 12:35:00,49.61,49.67,49.54,49.6,64311.0,49.1013,49.1607,49.032,49.0914,64311.0
2025-04-09 12:40:00,49.6,49.69,49.6,49.64,34440.0,49.0914,49.1805,49.0914,49.131,34440.0
2025-04-09 12:45:00,49.62,49.69,49.54,49.54,55902.0,49.1112,49.1805,49.032,49.032,55902.0
2025-04-09 12:50:00,49.53,49.62,49.44,49.46,92891.0,49.0221,49.1112,48.9331,48.9529,92891.0
2025-04-09 12:55:00,49.47,49.52,49.36,49.49,160985.0,48.9628,49.0122,48.8539,48.9825,160985.0
2025-04-09 13:00:00,49.49,49.5,49.06,49.07,352656.0,48.9825,48.9924,48.557,48.5669,352656.0
2025-04-09 13:05:00,49.05,49.44,49.05,49.44,94583.0,48.5471,48.9331,48.5471,48.9331,94583.0
2025-04-09 13:10:00,49.42,49.51,49.37,49.38,126773.0,48.9133,49.0023,48.8638,48.8737,126773.0
2025-04-09 13:15:00,49.37,49.86,48.08,48.32,2125386.0,48.8638,49.3488,47.587,47.8245,2125386.0
2025-04-09 13:20:00,48.36,48.85,47.19,47.25,3764237.0,47.8641,48.3491,46.7061,46.7655,3764237.0
2025-04-09 13:25:00,47.26,47.29,46.27,47.21,2366371.0,46.7754,46.8051,45.7956,46.7259,2366371.0
2025-04-09 13:30:00,47.2,47.3,46.39,46.41,1374454.0,46.716,46.815,45.9143,45.9341,1374454.0
2025-04-09 13:35:00,46.42,46.89,45.95,46.88,958586.0,45.944,46.4092,45.4788,46.3993,958586.0
2025-04-09 13:40:00,46.85,47.15,46.67,47.0,727936.0,46.3696,46.6665,46.1915,46.5181,727936.0
2025-04-09 13:45:00,46.97,47.0,46.29,46.52,904676.0,46.4884,46.5181,45.8154,46.043,904676.0
2025-04-09 13:50:00,46.53,46.76,46.39,46.47,592923.0,46.0529,46.2805,45.9143,45.9935,592923.0
2025-04-09 13:55:00,46.46,46.69,46.04,46.09,570358.0,45.9836,46.2113,45.5679,45.6174,570358.0
2025-04-09 14:00:00,46.06,46.18,45.79,46.01,520406.0,45.5877,45.7065,45.3205,45.5382,520406.0
2025-04-09 14:05:00,45.98,46.47,45.92,46.19,848837.0,45.5085,45.9935,45.4492,45.7164,848837.0
2025-04-09 14:10:00,46.22,46.3,45.94,46.15,441708.0,45.7461,45.8253,45.469,45.6768,441708.0
2025-04-09 14:15:00,46.16,46.28,45.85,46.15,332843.0,45.6867,45.8055,45.3799,45.6768,332843.0
2025-04-09 14:20:00,46.15,46.25,45.8,45.88,299216.0,45.6768,45.7758,45.3304,45.4096,299216.0
2025-04-09 14:25:00,45.87,45.95,45.64,45.76,137021.0,45.3997,45.4788,45.172,45.2908,137021.0
2025-04-09 14:30:00,45.76,46.06,45.61,46.0,200495.0,45.2908,45.5877,45.1423,45.5283,200495.0
2025-04-09 14:35:00,45.96,46.01,45.79,45.91,155647.0,45.4887,45.5382,45.3205,45.4393,155647.0
2025-04-09 14:40:00,45.89,46.33,45.86,46.32,177866.0,45.4195,45.855,45.3898,45.8451,177866.0
2025-04-09 14:45:00,46.25,46.44,46.11,46.11,204160.0,45.7758,45.9638,45.6372,45.6372,204160.0
2025-04-09 14:50:00,46.17,46.32,45.98,46.23,280319.0,45.6966,45.8451,45.5085,45.756,280319.0
2025-04-09 14:55:00,46.27,46.52,46.22,46.5,116162.0,45.7956,46.043,45.7461,46.0232,116162.0
2025-04-09 15:00:00,46.51,46.62,46.14,46.15,216870.0,46.0331,46.142,45.6669,45.6768,216870.0
2025-04-09 15:05:00,46.13,46.29,46.07,46.14,172747.0,45.657,45.8154,45.5976,45.6669,172747.0
2025-04-09 15:10:00,46.11,46.11,45.84,45.85,147768.0,45.6372,45.6372,45.37,45.3799,147768.0
2025-04-09 15:15:00,45.85,46.0,45.76,45.77,159692.0,45.3799,45.5283,45.2908,45.3007,159692.0
2025-04-09 15:20:00,45.77,45.77,45.57,45.57,179458.0,45.3007,45.3007,45.1027,45.1027,179458.0
2025-04-09 15:25:00,45.58,45.65,45.44,45.54,116084.0,45.1126,45.1819,44.9741,45.0731,116084.0
2025-04-09 15:30:00,45.55,45.55,45.25,45.34,202366.0,45.0829,45.0829,44.786,44.8751,202366.0
2025-04-09 15:35:00,45.35,45.64,45.35,45.41,324780.0,44.885,45.172,44.885,44.9444,324780.0
2025-04-09 15:40:00,45.42,45.51,45.4,45.42,191809.0,44.9543,45.0434,44.9345,44.9543,191809.0
2025-04-09 15:45:00,45.41,45.54,45.29,45.29,299438.0,44.9444,45.0731,44.8256,44.8256,299438.0
2025-04-09 15:50:00,45.28,45.28,44.96,45.19,638832.0,44.8157,44.8157,44.499,44.7266,638832.0
2025-04-09 15:55:00,45.18,45.41,45.09,45.27,1496336.0,44.7167,44.9444,44.6277,44.8058,1496336.0
2025-04-10 09:30:00,46.18,46.27,46.08,46.21,812736.0,45.7065,45.7956,45.6075,45.7362,812736.0
2025-04-10 09:35:00,46.2,46.38,46.13,46.26,421694.0,45.7263,45.9044,45.657,45.7857,421694.0
2025-04-10 09:40:00,46.27,46.49,46.27,46.36,273659.0,45.7956,46.0133,45.7956,45.8846,273659.0
2025-04-10 09:45:00,46.36,46.37,46.14,46.17,404363.0,45.8846,45.8945,45.6669,45.6966,404363.0
2025-04-10 09:50:00,46.18,46.36,46.09,46.31,175600.0,45.7065,45.8846,45.6174,45.8352,175600.0
2025-04-10 09:55:00,46.31,46.45,46.29,46.45,236712.0,45.8352,45.9737,45.8154,45.9737,236712.0
2025-04-10 10:00:00,46.45,46.61,46.36,46.48,342407.0,45.9737,46.1321,45.8846,46.0034,342407.0
2025-04-10 10:05:00,46.48,46.57,46.36,46.47,175862.0,46.0034,46.0925,45.8846,45.9935,175862.0
2025-04-10 10:10:00,46.49,46.66,46.49,46.57,287101.0,46.0133,46.1816,46.0133,46.0925,287101.0
2025-04-10 10:15:00,46.55,46.57,46.45,46.57,125878.0,46.0727,46.0925,45.9737,46.0925,125878.0
2025-04-10 10:20:00,46.56,46.61,46.36,46.37,158432.0,46.0826,46.1321,45.8846,45.8945,158432.0
2025-04-10 10:25:00,46.37,46.54,46.31,46.52,225241.0,45.8945,46.0628,45.8352,46.043,225241.0
2025-04-10 10:30:00,46.51,46.51,46.27,46.29,104719.0,46.0331,46.0331,45.7956,45.8154,104719.0
2025-04-10 10:35:00,46.3,46.35,46.23,46.31,132102.0,45.8253,45.8747,45.756,45.8352,132102.0
2025-04-10 10:40:00,46.3,46.39,46.19,46.36,254167.0,45.8253,45.9143,45.7164,45.8846,254167.0
2025-04-10 10:45:00,46.36,46.55,46.35,46.49,179365.0,45.8846,46.0727,45.8747,46.0133,179365.0
2025-04-10 10:50:00,46.5,46.59,46.44,46.52,207168.0,46.0232,46.1123,45.9638,46.043,207168.0
2025-04-10 10:55:00,46.51,46.7,46.46,46.67,279022.0,46.0331,46.2212,45.9836,46.1915,279022.0
2025-04-10 11:00:00,46.67,46.7,46.62,46.64,215472.0,46.1915,46.2212,46.142,46.1618,215472.0
2025-04-10 11:05:00,46.66,46.67,46.47,46.48,125958.0,46.1816,46.1915,45.9935,46.0034,125958.0
2025-04-10 11:10:00,46.49,46.67,46.48,46.65,119170.0,46.0133,46.1915,46.0034,46.1717,119170.0
2025-04-10 11:15:00,46.66,46.75,46.64,46.73,140059.0,46.1816,46.2706,46.1618,46.2508,140059.0
2025-04-10 11:20:00,46.74,46.84,46.72,46.8,134722.0,46.2607,46.3597,46.241,46.3201,134722.0
2025-04-10 11:25:00,46.81,46.89,46.77,46.89,122687.0,46.33,46.4092,46.2904,46.4092,122687.0
2025-04-10 11:30:00,46.88,47.01,46.85,46.91,159065.0,46.3993,46.528,46.3696,46.429,159065.0
2025-04-10 11:35:00,46.9,47.04,46.89,47.03,118283.0,46.4191,46.5577,46.4092,46.5478,118283.0
2025-04-10 11:40:00,47.02,47.08,46.93,47.05,113320.0,46.5379,46.5973,46.4488,46.5676,113320.0
2025-04-10 11:45:00,47.08,47.12,46.98,47.11,139288.0,46.5973,46.6369,46.4983,46.627,139288.0
2025-04-10 11:50:00,47.12,47.24,47.08,47.08,261090.0,46.6369,46.7556,46.5973,46.5973,261090.0
2025-04-10 11:55:00,47.07,47.37,47.05,47.31,169386.0,46.5874,46.8843,46.5676,46.8249,169386.0
2025-04-10 12:00:00,47.32,47.5,47.2,47.5,444325.0,46.8348,47.013,46.716,47.013,444325.0
2025-04-10 12:05:00,47.51,47.56,47.29,47.36,178377.0,47.0229,47.0723,46.8051,46.8744,178377.0
2025-04-10 12:10:00,47.41,47.53,47.3,47.5,537367.0,46.9239,47.0426,46.815,47.013,537367.0
2025-04-10 12:15:00,47.51,47.72,47.5,47.66,159790.0,47.0229,47.2307,47.013,47.1713,159790.0
2025-04-10 12:20:00,47.69,48.0,47.68,47.75,354813.0,47.201,47.5078,47.1911,47.2604,354813.0
2025-04-10 12:25:00,47.74,48.06,47.73,47.88,444053.0,47.2505,47.5672,47.2406,47.3891,444053.0
2025-04-10 12:30:00,47.9,47.9,47.44,47.45,358244.0,47.4089,47.4089,46.9536,46.9635,358244.0
2025-04-10 12:35:00,47.46,47.56,47.3,47.36,379805.0,46.9734,47.0723,46.815,46.8744,379805.0
2025-04-10 12:40:00,47.35,47.51,47.35,47.37,399039.0,46.8645,47.0229,46.8645,46.8843,399039.0
2025-04-10 12:45:00,47.36,47.58,47.18,47.24,652386.0,46.8744,47.0921,46.6962,46.7556,652386.0
2025-04-10 12:50:00,47.24,47.43,47.15,47.36,417568.0,46.7556,46.9437,46.6665,46.8744,417568.0
2025-04-10 12:55:00,47.37,47.39,47.18,47.22,183227.0,46.8843,46.9041,46.6962,46.7358,183227.0
2025-04-10 13:00:00,47.24,47.28,46.81,47.09,511711.0,46.7556,46.7952,46.33,46.6072,511711.0
2025-04-10 13:05:00,47.13,47.43,47.13,47.42,396068.0,46.6467,46.9437,46.6467,46.9338,396068.0
2025-04-10 13:10:00,47.42,47.73,47.39,47.64,293610.0,46.9338,47.2406,46.9041,47.1515,293610.0
2025-04-10 13:15:00,47.65,47.73,47.54,47.58,156636.0,47.1614,47.2406,47.0525,47.0921,156636.0
2025-04-10 13:20:00,47.58,47.79,47.5,47.53,365409.0,47.0921,47.3,47.013,47.0426,365409.0
2025-04-10 13:25:00,47.54,47.57,47.23,47.26,178448.0,47.0525,47.0822,46.7457,46.7754,178448.0
2025-04-10 13:30:00,47.27,47.34,47.12,47.27,206869.0,46.7853,46.8546,46.6369,46.7853,206869.0
2025-04-10 13:35:00,47.27,47.28,47.06,47.25,158612.0,46.7853,46.7952,46.5775,46.7655,158612.0
2025-04-10 13:40:00,47.25,47.27,46.96,46.97,174831.0,46.7655,46.7853,46.4785,46.4884,174831.0
2025-04-10 13:45:00,46.96,47.02,46.78,46.99,271173.0,46.4785,46.5379,46.3003,46.5082,271173.0
2025-04-10 13:50:00,46.98,47.1,46.83,46.87,286910.0,46.4983,46.6171,46.3498,46.3894,286910.0
2025-04-10 13:55:00,46.87,46.87,46.73,46.85,206072.0,46.3894,46.3894,46.2508,46.3696,206072.0
2025-04-10 14:00:00,46.86,46.89,46.55,46.6,199486.0,46.3795,46.4092,46.0727,46.1222,199486.0
2025-04-10 14:05:00,46.61,46.99,46.55,46.98,342410.0,46.1321,46.5082,46.0727,46.4983,342410.0
2025-04-10 14:10:00,46.97,47.15,46.93,47.12,1580946.0,46.4884,46.6665,46.4488,46.6369,1580946.0
2025-04-10 14:15:00,47.13,47.16,46.9,46.97,354733.0,46.6467,46.6764,46.4191,46.4884,354733.0
2025-04-10 14:20:00,46.93,46.93,46.59,46.67,178264.0,46.4488,46.4488,46.1123,46.1915,178264.0
2025-04-10 14:25:00,46.67,46.73,46.47,46.5,204131.0,46.1915,46.2508,45.9935,46.0232,204131.0
2025-04-10 14:30:00,46.49,46.62,46.4,46.61,182037.0,46.0133,46.142,45.9242,46.1321,182037.0
2025-04-10 14:35:00,46.62,46.73,46.55,46.59,176364.0,46.142,46.2508,46.0727,46.1123,176364.0
2025-04-10 14:40:00,46.57,46.64,46.39,46.41,96426.0,46.0925,46.1618,45.9143,45.9341,96426.0
2025-04-10 14:45:00,46.41,46.73,46.41,46.65,197922.0,45.9341,46.2508,45.9341,46.1717,197922.0
2025-04-10 14:50:00,46.64,46.82,46.51,46.82,210878.0,46.1618,46.3399,46.0331,46.3399,210878.0
2025-04-10 14:55:00,46.81,46.9,46.61,46.68,87130.0,46.33,46.4191,46.1321,46.2014,87130.0
2025-04-10 15:00:00,46.69,46.78,46.41,46.48,197407.0,46.2113,46.3003,45.9341,46.0034,197407.0
2025-04-10 15:05:00,46.48,46.83,46.43,46.82,228703.0,46.0034,46.3498,45.9539,46.3399,228703.0
2025-04-10 15:10:00,46.8,46.87,46.72,46.76,141713.0,46.3201,46.3894,46.241,46.2805,141713.0
2025-04-10 15:15:00,46.77,46.86,46.6,46.63,110550.0,46.2904,46.3795,46.1222,46.1519,110550.0
2025-04-10 15:20:00,46.63,46.78,46.48,46.72,106994.0,46.1519,46.3003,46.0034,46.241,106994.0
2025-04-10 15:25:00,46.74,47.0,46.6,46.99,222602.0,46.2607,46.5181,46.1222,46.5082,222602.0
2025-04-10 15:30:00,47.0,47.01,46.75,46.87,187344.0,46.5181,46.528,46.2706,46.3894,187344.0
2025-04-10 15:35:00,46.89,47.07,46.83,47.06,194201.0,46.4092,46.5874,46.3498,46.5775,194201.0
2025-04-10 15:40:00,47.06,47.33,46.99,47.31,133129.0,46.5775,46.8447,46.5082,46.8249,133129.0
2025-04-10 15:45:00,47.31,47.34,47.08,47.19,179918.0,46.8249,46.8546,46.5973,46.7061,179918.0
2025-04-10 15:50:00,47.21,47.21,46.73,46.77,271099.0,46.7259,46.7259,46.2508,46.2904,271099.0
2025-04-10 15:55:00,46.76,47.01,46.65,46.81,422070.0,46.2805,46.528,46.1717,46.33,422070.0
2025-04-11 09:30:00,46.99,47.16,46.82,47.02,459606.0,46.5082,46.6764,46.3399,46.5379,459606.0
2025-04-11 09:35:00,47.02,47.14,46.77,46.87,975374.0,46.5379,46.6566,46.2904,46.3894,975374.0
2025-04-11 09:40:00,46.85,47.07,46.71,46.77,261420.0,46.3696,46.5874,46.2311,46.2904,261420.0
2025-04-11 09:45:00,46.76,46.78,46.52,46.62,251071.0,46.2805,46.3003,46.043,46.142,251071.0
2025-04-11 09:50:00,46.62,46.73,46.49,46.53,130469.0,46.142,46.2508,46.0133,46.0529,130469.0
2025-04-11 09:55:00,46.54,46.68,46.53,46.67,121473.0,46.0628,46.2014,46.0529,46.1915,121473.0
2025-04-11 10:00:00,46.71,46.96,46.66,46.79,227616.0,46.2311,46.4785,46.1816,46.3102,227616.0
2025-04-11 10:05:00,46.81,46.82,46.51,46.61,174760.0,46.33,46.3399,46.0331,46.1321,174760.0
2025-04-11 10:10:00,46.61,46.87,46.57,46.69,359321.0,46.1321,46.3894,46.0925,46.2113,359321.0
2025-04-11 10:15:00,46.71,46.96,46.58,46.96,157342.0,46.2311,46.4785,46.1024,46.4785,157342.0
2025-04-11 10:20:00,46.98,47.25,46.92,47.08,148617.0,46.4983,46.7655,46.4389,46.5973,148617.0
2025-04-11 10:25:00,47.08,47.23,47.04,47.2,85213.0,46.5973,46.7457,46.5577,46.716,85213.0
2025-04-11 10:30:00,47.19,47.25,46.9,46.92,237335.0,46.7061,46.7655,46.4191,46.4389,237335.0
2025-04-11 10:35:00,46.9,46.96,46.85,46.9,45260.0,46.4191,46.4785,46.3696,46.4191,45260.0
2025-04-11 10:40:00,46.93,46.99,46.78,46.79,71106.0,46.4488,46.5082,46.3003,46.3102,71106.0
2025-04-11 10:45:00,46.79,46.79,46.68,46.73,92280.0,46.3102,46.3102,46.2014,46.2508,92280.0
2025-04-11 10:50:00,46.76,46.94,46.76,46.85,149111.0,46.2805,46.4587,46.2805,46.3696,149111.0
2025-04-11 10:55:00,46.86,46.99,46.8,46.97,80072.0,46.3795,46.5082,46.3201,46.4884,80072.0
2025-04-11 11:00:00,46.98,47.03,46.61,47.02,307283.0,46.4983,46.5478,46.1321,46.5379,307283.0
2025-04-11 11:05:00,47.02,47.1,46.93,46.96,193404.0,46.5379,46.6171,46.4488,46.4785,193404.0
2025-04-11 11:10:00,46.96,47.11,46.92,47.09,132535.0,46.4785,46.627,46.4389,46.6072,132535.0
2025-04-11 11:15:00,47.09,47.18,47.04,47.1,73167.0,46.6072,46.6962,46.5577,46.6171,73167.0
2025-04-11 11:20:00,47.1,47.18,47.02,47.13,77534.0,46.6171,46.6962,46.5379,46.6467,77534.0
2025-04-11 11:25:00,47.13,47.13,46.95,46.98,185450.0,46.6467,46.6467,46.4686,46.4983,185450.0
2025-04-11 11:30:00,47.01,47.03,46.91,46.93,60046.0,46.528,46.5478,46.429,46.4488,60046.0
2025-04-11 11:35:00,46.93,46.99,46.72,46.74,172078.0,46.4488,46.5082,46.241,46.2607,172078.0
2025-04-11 11:40:00,46.73,46.89,46.72,46.78,114475.0,46.2508,46.4092,46.241,46.3003,114475.0
2025-04-11 11:45:00,46.8,46.84,46.71,46.73,149278.0,46.3201,46.3597,46.2311,46.2508,149278.0
2025-04-11 11:50:00,46.73,46.81,46.72,46.74,27552.0,46.2508,46.33,46.241,46.2607,27552.0
2025-04-11 11:55:00,46.74,46.75,46.64,46.65,46511.0,46.2607,46.2706,46.1618,46.1717,46511.0
2025-04-11 12:00:00,46.63,46.71,46.62,46.64,69303.0,46.1519,46.2311,46.142,46.1618,69303.0
2025-04-11 12:05:00,46.64,46.64,46.5,46.63,120775.0,46.1618,46.1618,46.0232,46.1519,120775.0
2025-04-11 12:10:00,46.62,46.64,46.51,46.56,77541.0,46.142,46.1618,46.0331,46.0826,77541.0
2025-04-11 12:15:00,46.56,46.58,46.49,46.5,56482.0,46.0826,46.1024,46.0133,46.0232,56482.0
2025-04-11 12:20:00,46.5,46.61,46.49,46.6,87029.0,46.0232,46.1321,46.0133,46.1222,87029.0
2025-04-11 12:25:00,46.6,46.68,46.55,46.61,101973.0,46.1222,46.2014,46.0727,46.1321,101973.0
2025-04-11 12:30:00,46.6,46.6,46.34,46.39,109648.0,46.1222,46.1222,45.8648,45.9143,109648.0
2025-04-11 12:35:00,46.39,46.39,46.19,46.26,114749.0,45.9143,45.9143,45.7164,45.7857,114749.0
2025-04-11 12:40:00,46.25,46.32,46.19,46.2,144726.0,45.7758,45.8451,45.7164,45.7263,144726.0
2025-04-11 12:45:00,46.21,46.28,46.12,46.14,190188.0,45.7362,45.8055,45.6471,45.6669,190188.0
2025-04-11 12:50:00,46.14,46.23,46.12,46.16,118133.0,45.6669,45.756,45.6471,45.6867,118133.0
2025-04-11 12:55:00,46.16,46.23,46.14,46.22,121361.0,45.6867,45.756,45.6669,45.7461,121361.0
2025-04-11 13:00:00,46.21,46.32,46.14,46.18,118812.0,45.7362,45.8451,45.6669,45.7065,118812.0
2025-04-11 13:05:00,46.18,46.26,46.09,46.21,98831.0,45.7065,45.7857,45.6174,45.7362,98831.0
2025-04-11 13:10:00,46.23,46.3,46.21,46.25,42851.0,45.756,45.8253,45.7362,45.7758,42851.0
2025-04-11 13:15:00,46.24,46.4,46.2,46.35,84466.0,45.7659,45.9242,45.7263,45.8747,84466.0
2025-04-11 13:20:00,46.38,46.39,46.2,46.31,111094.0,45.9044,45.9143,45.7263,45.8352,111094.0
2025-04-11 13:25:00,46.32,46.41,46.31,46.39,122086.0,45.8451,45.9341,45.8352,45.9143,122086.0
2025-04-11 13:30:00,46.38,46.47,46.34,46.39,99315.0,45.9044,45.9935,45.8648,45.9143,99315.0
2025-04-11 13:35:00,46.38,46.43,46.12,46.14,135912.0,45.9044,45.9539,45.6471,45.6669,135912.0
2025-04-11 13:40:00,46.13,46.13,45.84,45.89,329563.0,45.657,45.657,45.37,45.4195,329563.0
2025-04-11 13:45:00,45.89,46.08,45.89,45.94,115011.0,45.4195,45.6075,45.4195,45.469,115011.0
2025-04-11 13:50:00,45.97,46.0,45.8,45.85,135797.0,45.4986,45.5283,45.3304,45.3799,135797.0
2025-04-11 13:55:00,45.87,45.99,45.85,45.95,157256.0,45.3997,45.5184,45.3799,45.4788,157256.0
2025-04-11 14:00:00,45.93,46.02,45.92,45.95,98724.0,45.4591,45.5481,45.4492,45.4788,98724.0
2025-04-11 14:05:00,45.96,46.11,45.94,46.06,83609.0,45.4887,45.6372,45.469,45.5877,83609.0
2025-04-11 14:10:00,46.06,46.12,46.0,46.06,67204.0,45.5877,45.6471,45.5283,45.5877,67204.0
2025-04-11 14:15:00,46.05,46.19,46.01,46.15,77715.0,45.5778,45.7164,45.5382,45.6768,77715.0
2025-04-11 14:20:00,46.15,46.23,46.09,46.12,118215.0,45.6768,45.756,45.6174,45.6471,118215.0
2025-04-11 14:25:00,46.11,46.2,46.08,46.08,144531.0,45.6372,45.7263,45.6075,45.6075,144531.0
2025-04-11 14:30:00,46.09,46.13,46.06,46.11,32659.0,45.6174,45.657,45.5877,45.6372,32659.0
2025-04-11 14:35:00,46.11,46.15,46.02,46.08,55911.0,45.6372,45.6768,45.5481,45.6075,55911.0
2025-04-11 14:40:00,46.08,46.09,46.0,46.05,170096.0,45.6075,45.6174,45.5283,45.5778,170096.0
2025-04-11 14:45:00,46.05,46.05,45.97,46.01,38793.0,45.5778,45.5778,45.4986,45.5382,38793.0
2025-04-11 14:50:00,45.99,46.2,45.99,46.04,140599.0,45.5184,45.7263,45.5184,45.5679,140599.0
2025-04-11 14:55:00,46.05,46.18,46.03,46.18,68637.0,45.5778,45.7065,45.558,45.7065,68637.0
2025-04-11 15:00:00,46.18,46.18,45.99,46.03,72005.0,45.7065,45.7065,45.5184,45.558,72005.0
2025-04-11 15:05:00,46.04,46.09,45.94,45.95,68402.0,45.5679,45.6174,45.469,45.4788,68402.0
2025-04-11 15:10:00,45.97,46.0,45.9,45.92,54539.0,45.4986,45.5283,45.4294,45.4492,54539.0
2025-04-11 15:15:00,45.91,46.04,45.91,45.94,120237.0,45.4393,45.5679,45.4393,45.469,120237.0
2025-04-11 15:20:00,45.93,45.97,45.87,45.91,51870.0,45.4591,45.4986,45.3997,45.4393,51870.0
2025-04-11 15:25:00,45.91,45.97,45.86,45.94,60711.0,45.4393,45.4986,45.3898,45.469,60711.0
2025-04-11 15:30:00,45.97,46.02,45.91,45.93,150588.0,45.4986,45.5481,45.4393,45.4591,150588.0
2025-04-11 15:35:00,45.93,46.06,45.93,45.97,174105.0,45.4591,45.5877,45.4591,45.4986,174105.0
2025-04-11 15:40:00,45.97,45.99,45.91,45.93,85944.0,45.4986,45.5184,45.4393,45.4591,85944.0
2025-04-11 15:45:00,45.93,46.01,45.92,45.98,257311.0,45.4591,45.5382,45.4492,45.5085,257311.0
2025-04-11 15:50:00,45.94,46.02,45.89,45.95,519190.0,45.469,45.5481,45.4195,45.4788,519190.0
2025-04-11 15:55:00,45.95,46.04,45.9,46.02,481400.0,45.4788,45.5679,45.4294,45.5481,481400.0
2025-04-14 09:30:00,45.15,45.33,45.14,45.29,400005.0,44.6871,44.8652,44.6772,44.8256,400005.0
2025-04-14 09:35:00,45.28,45.41,45.27,45.4,319707.0,44.8157,44.9444,44.8058,44.9345,319707.0
2025-04-14 09:40:00,45.42,45.56,45.41,45.45,124068.0,44.9543,45.0928,44.9444,44.984,124068.0
2025-04-14 09:45:00,45.43,45.57,45.38,45.4,155450.0,44.9642,45.1027,44.9147,44.9345,155450.0
2025-04-14 09:50:00,45.39,45.49,45.33,45.36,105301.0,44.9246,45.0236,44.8652,44.8949,105301.0
2025-04-14 09:55:00,45.37,45.48,45.36,45.46,118635.0,44.9048,45.0137,44.8949,44.9939,118635.0
2025-04-14 10:00:00,45.45,45.5,45.23,45.29,229976.0,44.984,45.0335,44.7662,44.8256,229976.0
2025-04-14 10:05:00,45.29,45.34,45.21,45.34,125675.0,44.8256,44.8751,44.7464,44.8751,125675.0
2025-04-14 10:10:00,45.33,45.42,45.32,45.36,151116.0,44.8652,44.9543,44.8553,44.8949,151116.0
2025-04-14 10:15:00,45.38,45.52,45.34,45.42,145914.0,44.9147,45.0533,44.8751,44.9543,145914.0
2025-04-14 10:20:00,45.42,45.5,45.38,45.41,37465.0,44.9543,45.0335,44.9147,44.9444,37465.0
2025-04-14 10:25:00,45.39,45.45,45.3,45.32,289110.0,44.9246,44.984,44.8355,44.8553,289110.0
2025-04-14 10:30:00,45.32,45.35,45.27,45.32,49826.0,44.8553,44.885,44.8058,44.8553,49826.0
2025-04-14 10:35:00,45.33,45.35,45.26,45.29,56727.0,44.8652,44.885,44.7959,44.8256,56727.0
2025-04-14 10:40:00,45.27,45.33,45.24,45.29,50271.0,44.8058,44.8652,44.7761,44.8256,50271.0
2025-04-14 10:45:00,45.3,45.33,45.23,45.23,17937.0,44.8355,44.8652,44.7662,44.7662,17937.0
2025-04-14 10:50:00,45.24,45.24,45.17,45.17,34323.0,44.7761,44.7761,44.7068,44.7068,34323.0
2025-04-14 10:55:00,45.2,45.32,45.2,45.3,55685.0,44.7365,44.8553,44.7365,44.8355,55685.0
2025-04-14 11:00:00,45.3,45.37,45.24,45.35,334597.0,44.8355,44.9048,44.7761,44.885,334597.0
2025-04-14 11:05:00,45.34,45.43,45.33,45.4,169304.0,44.8751,44.9642,44.8652,44.9345,169304.0
2025-04-14 11:10:00,45.41,45.45,45.36,45.45,38548.0,44.9444,44.984,44.8949,44.984,38548.0
2025-04-14 11:15:00,45.45,45.5,45.42,45.42,24709.0,44.984,45.0335,44.9543,44.9543,24709.0
2025-04-14 11:20:00,45.42,45.48,45.39,45.46,36670.0,44.9543,45.0137,44.9246,44.9939,36670.0
2025-04-14 11:25:00,45.49,45.64,45.47,45.63,179754.0,45.0236,45.172,45.0038,45.1621,179754.0
2025-04-14 11:30:00,45.63,45.67,45.53,45.53,62650.0,45.1621,45.2017,45.0632,45.0632,62650.0
2025-04-14 11:35:00,45.53,45.71,45.52,45.71,81584.0,45.0632,45.2413,45.0533,45.2413,81584.0
2025-04-14 11:40:00,45.71,45.77,45.66,45.66,101399.0,45.2413,45.3007,45.1918,45.1918,101399.0
2025-04-14 11:45:00,45.66,45.87,45.65,45.86,81588.0,45.1918,45.3997,45.1819,45.3898,81588.0
2025-04-14 11:50:00,45.85,45.92,45.83,45.83,163707.0,45.3799,45.4492,45.3601,45.3601,163707.0
2025-04-14 11:55:00,45.84,45.86,45.75,45.86,78163.0,45.37,45.3898,45.2809,45.3898,78163.0
2025-04-14 12:00:00,45.89,45.9,45.78,45.82,60621.0,45.4195,45.4294,45.3106,45.3502,60621.0
2025-04-14 12:05:00,45.82,45.9,45.79,45.88,38192.0,45.3502,45.4294,45.3205,45.4096,38192.0
2025-04-14 12:10:00,45.86,46.03,45.85,45.89,187757.0,45.3898,45.558,45.3799,45.4195,187757.0
2025-04-14 12:15:00,45.89,45.89,45.71,45.76,294031.0,45.4195,45.4195,45.2413,45.2908,294031.0
2025-04-14 12:20:00,45.77,45.85,45.69,45.78,274722.0,45.3007,45.3799,45.2215,45.3106,274722.0
2025-04-14 12:25:00,45.78,45.91,45.77,45.87,57433.0,45.3106,45.4393,45.3007,45.3997,57433.0
2025-04-14 12:30:00,45.87,45.9,45.72,45.72,63433.0,45.3997,45.4294,45.2512,45.2512,63433.0
2025-04-14 12:35:00,45.71,45.77,45.7,45.76,23640.0,45.2413,45.3007,45.2314,45.2908,23640.0
2025-04-14 12:40:00,45.76,45.8,45.71,45.73,89078.0,45.2908,45.3304,45.2413,45.2611,89078.0
2025-04-14 12:45:00,45.72,45.76,45.68,45.75,50737.0,45.2512,45.2908,45.2116,45.2809,50737.0
2025-04-14 12:50:00,45.77,45.88,45.77,45.77,92480.0,45.3007,45.4096,45.3007,45.3007,92480.0
2025-04-14 12:55:00,45.77,45.9,45.76,45.9,54175.0,45.3007,45.4294,45.2908,45.4294,54175.0
2025-04-14 13:00:00,45.89,45.89,45.59,45.83,1124353.0,45.4195,45.4195,45.1225,45.3601,1124353.0
2025-04-14 13:05:00,45.81,45.87,45.77,45.79,41225.0,45.3403,45.3997,45.3007,45.3205,41225.0
2025-04-14 13:10:00,45.79,45.82,45.75,45.78,26948.0,45.3205,45.3502,45.2809,45.3106,26948.0
2025-04-14 13:15:00,45.81,45.84,45.72,45.72,15733.0,45.3403,45.37,45.2512,45.2512,15733.0
2025-04-14 13:20:00,45.72,45.73,45.63,45.64,46578.0,45.2512,45.2611,45.1621,45.172,46578.0
2025-04-14 13:25:00,45.63,45.76,45.63,45.74,63675.0,45.1621,45.2908,45.1621,45.271,63675.0
2025-04-14 13:30:00,45.73,45.8,45.69,45.72,55229.0,45.2611,45.3304,45.2215,45.2512,55229.0
2025-04-14 13:35:00,45.73,45.74,45.67,45.71,26623.0,45.2611,45.271,45.2017,45.2413,26623.0
2025-04-14 13:40:00,45.71,45.77,45.67,45.75,14408.0,45.2413,45.3007,45.2017,45.2809,14408.0
2025-04-14 13:45:00,45.77,45.8,45.68,45.7,17294.0,45.3007,45.3304,45.2116,45.2314,17294.0
2025-04-14 13:50:00,45.7,45.72,45.56,45.6,25925.0,45.2314,45.2512,45.0928,45.1324,25925.0
2025-04-14 13:55:00,45.57,45.64,45.57,45.59,12160.0,45.1027,45.172,45.1027,45.1225,12160.0
2025-04-14 14:00:00,45.59,45.6,45.54,45.54,15623.0,45.1225,45.1324,45.0731,45.0731,15623.0
2025-04-14 14:05:00,45.54,45.59,45.52,45.55,207519.0,45.0731,45.1225,45.0533,45.0829,207519.0
2025-04-14 14:10:00,45.54,45.59,45.53,45.56,6323.0,45.0731,45.1225,45.0632,45.0928,6323.0
2025-04-14 14:15:00,45.57,45.59,45.53,45.58,27958.0,45.1027,45.1225,45.0632,45.1126,27958.0
2025-04-14 14:20:00,45.54,45.54,45.47,45.47,55560.0,45.0731,45.0731,45.0038,45.0038,55560.0
2025-04-14 14:25:00,45.47,45.51,45.46,45.47,15618.0,45.0038,45.0434,44.9939,45.0038,15618.0
2025-04-14 14:30:00,45.48,45.5,45.44,45.46,56499.0,45.0137,45.0335,44.9741,44.9939,56499.0
2025-04-14 14:35:00,45.45,45.47,45.43,45.45,12927.0,44.984,45.0038,44.9642,44.984,12927.0
2025-04-14 14:40:00,45.44,45.45,45.39,45.4,14084.0,44.9741,44.984,44.9246,44.9345,14084.0
2025-04-14 14:45:00,45.4,45.47,45.39,45.44,8961.0,44.9345,45.0038,44.9246,44.9741,8961.0
2025-04-14 14:50:00,45.42,45.47,45.41,45.45,38103.0,44.9543,45.0038,44.9444,44.984,38103.0
2025-04-14 14:55:00,45.44,45.46,45.42,45.44,29020.0,44.9741,44.9939,44.9543,44.9741,29020.0
2025-04-14 15:00:00,45.44,45.44,45.38,45.38,34046.0,44.9741,44.9741,44.9147,44.9147,34046.0
2025-04-14 15:05:00,45.4,45.4,45.32,45.33,34602.0,44.9345,44.9345,44.8553,44.8652,34602.0
2025-04-14 15:10:00,45.33,45.35,45.28,45.3,32067.0,44.8652,44.885,44.8157,44.8355,32067.0
2025-04-14 15:15:00,45.31,45.39,45.31,45.36,14198.0,44.8454,44.9246,44.8454,44.8949,14198.0
2025-04-14 15:20:00,45.37,45.39,45.33,45.34,18772.0,44.9048,44.9246,44.8652,44.8751,18772.0
2025-04-14 15:25:00,45.35,45.41,45.35,45.38,51774.0,44.885,44.9444,44.885,44.9147,51774.0
2025-04-14 15:30:00,45.38,45.44,45.37,45.39,43931.0,44.9147,44.9741,44.9048,44.9246,43931.0
2025-04-14 15:35:00,45.39,45.43,45.37,45.41,38075.0,44.9246,44.9642,44.9048,44.9444,38075.0
2025-04-14 15:40:00,45.4,45.4,45.33,45.37,40861.0,44.9345,44.9345,44.8652,44.9048,40861.0
2025-04-14 15:45:00,45.37,45.47,45.36,45.44,53080.0,44.9048,45.0038,44.8949,44.9741,53080.0
2025-04-14 15:50:00,45.45,45.58,45.45,45.52,141606.0,44.984,45.1126,44.984,45.0533,141606.0
2025-04-14 15:55:00,45.54,45.65,45.53,45.59,204453.0,45.0731,45.1819,45.0632,45.1225,204453.0
2025-04-15 09:30:00,45.55,45.57,45.44,45.49,157142.0,45.0829,45.1027,44.9741,45.0236,157142.0
2025-04-15 09:35:00,45.52,45.55,45.38,45.39,81118.0,45.0533,45.0829,44.9147,44.9246,81118.0
2025-04-15 09:40:00,45.39,45.41,45.33,45.37,122402.0,44.9246,44.9444,44.8652,44.9048,122402.0
2025-04-15 09:45:00,45.36,45.42,45.31,45.33,133621.0,44.8949,44.9543,44.8454,44.8652,133621.0
2025-04-15 09:50:00,45.33,45.36,45.27,45.31,78527.0,44.8652,44.8949,44.8058,44.8454,78527.0
2025-04-15 09:55:00,45.31,45.39,45.29,45.39,72278.0,44.8454,44.9246,44.8256,44.9246,72278.0
2025-04-15 10:00:00,45.38,45.4,45.32,45.36,51990.0,44.9147,44.9345,44.8553,44.8949,51990.0
2025-04-15 10:05:00,45.33,45.37,45.3,45.36,66856.0,44.8652,44.9048,44.8355,44.8949,66856.0
2025-04-15 10:10:00,45.36,45.38,45.24,45.34,39587.0,44.8949,44.9147,44.7761,44.8751,39587.0
2025-04-15 10:15:00,45.36,45.59,45.3,45.57,417549.0,44.8949,45.1225,44.8355,45.1027,417549.0
2025-04-15 10:20:00,45.58,45.67,45.44,45.55,103254.0,45.1126,45.2017,44.9741,45.0829,103254.0
2025-04-15 10:25:00,45.55,45.62,45.51,45.56,80778.0,45.0829,45.1522,45.0434,45.0928,80778.0
2025-04-15 10:30:00,45.56,45.56,45.43,45.44,34464.0,45.0928,45.0928,44.9642,44.9741,34464.0
2025-04-15 10:35:00,45.45,45.53,45.44,45.53,27486.0,44.984,45.0632,44.9741,45.0632,27486.0
2025-04-15 10:40:00,45.55,45.55,45.36,45.37,37539.0,45.0829,45.0829,44.8949,44.9048,37539.0
2025-04-15 10:45:00,45.38,45.59,45.36,45.46,548126.0,44.9147,45.1225,44.8949,44.9939,548126.0
2025-04-15 10:50:00,45.48,45.53,45.42,45.44,59437.0,45.0137,45.0632,44.9543,44.9741,59437.0
2025-04-15 10:55:00,45.42,45.47,45.38,45.47,55684.0,44.9543,45.0038,44.9147,45.0038,55684.0
2025-04-15 11:00:00,45.46,45.48,45.39,45.4,31149.0,44.9939,45.0137,44.9246,44.9345,31149.0
2025-04-15 11:05:00,45.39,45.48,45.38,45.44,29100.0,44.9246,45.0137,44.9147,44.9741,29100.0
2025-04-15 11:10:00,45.44,45.48,45.39,45.39,30359.0,44.9741,45.0137,44.9246,44.9246,30359.0
2025-04-15 11:15:00,45.39,45.4,45.36,45.39,55390.0,44.9246,44.9345,44.8949,44.9246,55390.0
2025-04-15 11:20:00,45.38,45.4,45.34,45.37,25751.0,44.9147,44.9345,44.8751,44.9048,25751.0
2025-04-15 11:25:00,45.4,45.51,45.39,45.5,26747.0,44.9345,45.0434,44.9246,45.0335,26747.0
2025-04-15 11:30:00,45.49,45.51,45.39,45.47,22949.0,45.0236,45.0434,44.9246,45.0038,22949.0
2025-04-15 11:35:00,45.48,45.54,45.44,45.48,28615.0,45.0137,45.0731,44.9741,45.0137,28615.0
2025-04-15 11:40:00,45.48,45.51,45.47,45.48,60076.0,45.0137,45.0434,45.0038,45.0137,60076.0
2025-04-15 11:45:00,45.49,45.55,45.45,45.52,97951.0,45.0236,45.0829,44.984,45.0533,97951.0
2025-04-15 11:50:00,45.52,45.56,45.41,45.44,190242.0,45.0533,45.0928,44.9444,44.9741,190242.0
2025-04-15 11:55:00,45.45,45.5,45.43,45.43,110659.0,44.984,45.0335,44.9642,44.9642,110659.0
2025-04-15 12:00:00,45.43,45.43,45.38,45.4,68720.0,44.9642,44.9642,44.9147,44.9345,68720.0
2025-04-15 12:05:00,45.4,45.47,45.39,45.45,116428.0,44.9345,45.0038,44.9246,44.984,116428.0
2025-04-15 12:10:00,45.46,45.48,45.41,45.44,86763.0,44.9939,45.0137,44.9444,44.9741,86763.0
2025-04-15 12:15:00,45.44,45.48,45.41,45.46,40626.0,44.9741,45.0137,44.9444,44.9939,40626.0
2025-04-15 12:20:00,45.45,45.47,45.39,45.41,11465.0,44.984,45.0038,44.9246,44.9444,11465.0
2025-04-15 12:25:00,45.4,45.44,45.39,45.43,22645.0,44.9345,44.9741,44.9246,44.9642,22645.0
2025-04-15 12:30:00,45.43,45.46,45.4,45.45,14089.0,44.9642,44.9939,44.9345,44.984,14089.0
2025-04-15 12:35:00,45.45,45.5,45.43,45.5,7371.0,44.984,45.0335,44.9642,45.0335,7371.0
2025-04-15 12:40:00,45.49,45.52,45.45,45.45,33688.0,45.0236,45.0533,44.984,44.984,33688.0
2025-04-15 12:45:00,45.45,45.48,45.43,45.46,10702.0,44.984,45.0137,44.9642,44.9939,10702.0
2025-04-15 12:50:00,45.46,45.57,45.46,45.56,24647.0,44.9939,45.1027,44.9939,45.0928,24647.0
2025-04-15 12:55:00,45.55,45.64,45.55,45.59,28711.0,45.0829,45.172,45.0829,45.1225,28711.0
2025-04-15 13:00:00,45.59,45.64,45.54,45.54,37921.0,45.1225,45.172,45.0731,45.0731,37921.0
2025-04-15 13:05:00,45.55,45.59,45.52,45.59,34782.0,45.0829,45.1225,45.0533,45.1225,34782.0
2025-04-15 13:10:00,45.59,45.6,45.56,45.57,38807.0,45.1225,45.1324,45.0928,45.1027,38807.0
2025-04-15 13:15:00,45.57,45.66,45.57,45.64,18402.0,45.1027,45.1918,45.1027,45.172,18402.0
2025-04-15 13:20:00,45.63,45.73,45.62,45.69,31491.0,45.1621,45.2611,45.1522,45.2215,31491.0
2025-04-15 13:25:00,45.68,45.73,45.66,45.71,15843.0,45.2116,45.2611,45.1918,45.2413,15843.0
2025-04-15 13:30:00,45.7,45.7,45.62,45.69,13624.0,45.2314,45.2314,45.1522,45.2215,13624.0
2025-04-15 13:35:00,45.68,45.72,45.62,45.63,30197.0,45.2116,45.2512,45.1522,45.1621,30197.0
2025-04-15 13:40:00,45.62,45.63,45.59,45.61,35350.0,45.1522,45.1621,45.1225,45.1423,35350.0
2025-04-15 13:45:00,45.62,45.64,45.6,45.61,11086.0,45.1522,45.172,45.1324,45.1423,11086.0
2025-04-15 13:50:00,45.6,45.73,45.6,45.72,23831.0,45.1324,45.2611,45.1324,45.2512,23831.0
2025-04-15 13:55:00,45.73,45.73,45.64,45.66,25379.0,45.2611,45.2611,45.172,45.1918,25379.0
2025-04-15 14:00:00,45.66,45.71,45.63,45.68,33489.0,45.1918,45.2413,45.1621,45.2116,33489.0
2025-04-15 14:05:00,45.68,45.73,45.67,45.68,37974.0,45.2116,45.2611,45.2017,45.2116,37974.0
2025-04-15 14:10:00,45.68,45.77,45.67,45.75,58473.0,45.2116,45.3007,45.2017,45.2809,58473.0
2025-04-15 14:15:00,45.75,45.78,45.73,45.77,32129.0,45.2809,45.3106,45.2611,45.3007,32129.0
2025-04-15 14:20:00,45.76,45.78,45.72,45.74,84102.0,45.2908,45.3106,45.2512,45.271,84102.0
2025-04-15 14:25:00,45.74,45.75,45.68,45.73,34360.0,45.271,45.2809,45.2116,45.2611,34360.0
2025-04-15 14:30:00,45.73,45.74,45.66,45.67,96616.0,45.2611,45.271,45.1918,45.2017,96616.0
2025-04-15 14:35:00,45.66,45.72,45.65,45.7,214331.0,45.1918,45.2512,45.1819,45.2314,214331.0
2025-04-15 14:40:00,45.7,45.7,45.63,45.63,12968.0,45.2314,45.2314,45.1621,45.1621,12968.0
2025-04-15 14:45:00,45.64,45.66,45.58,45.64,201487.0,45.172,45.1918,45.1126,45.172,201487.0
2025-04-15 14:50:00,45.66,45.68,45.64,45.64,11354.0,45.1918,45.2116,45.172,45.172,11354.0
2025-04-15 14:55:00,45.64,45.64,45.6,45.62,13279.0,45.172,45.172,45.1324,45.1522,13279.0
2025-04-15 15:00:00,45.64,45.68,45.62,45.64,15634.0,45.172,45.2116,45.1522,45.172,15634.0
2025-04-15 15:05:00,45.65,45.67,45.63,45.66,426733.0,45.1819,45.2017,45.1621,45.1918,426733.0
2025-04-15 15:10:00,45.66,45.68,45.59,45.59,29001.0,45.1918,45.2116,45.1225,45.1225,29001.0
2025-04-15 15:15:00,45.61,45.61,45.57,45.59,144602.0,45.1423,45.1423,45.1027,45.1225,144602.0
2025-04-15 15:20:00,45.59,45.66,45.59,45.64,18819.0,45.1225,45.1918,45.1225,45.172,18819.0
2025-04-15 15:25:00,45.65,45.71,45.65,45.65,31342.0,45.1819,45.2413,45.1819,45.1819,31342.0
2025-04-15 15:30:00,45.66,45.68,45.63,45.66,21146.0,45.1918,45.2116,45.1621,45.1918,21146.0
2025-04-15 15:35:00,45.67,45.7,45.64,45.69,57643.0,45.2017,45.2314,45.172,45.2215,57643.0
2025-04-15 15:40:00,45.69,45.7,45.66,45.68,32064.0,45.2215,45.2314,45.1918,45.2116,32064.0
2025-04-15 15:45:00,45.68,45.76,45.68,45.72,34192.0,45.2116,45.2908,45.2116,45.2512,34192.0
2025-04-15 15:50:00,45.72,45.72,45.63,45.67,136163.0,45.2512,45.2512,45.1621,45.2017,136163.0
2025-04-15 15:55:00,45.66,45.74,45.66,45.71,184187.0,45.1918,45.271,45.1918,45.2413,184187.0
2025-04-16 09:30:00,46.24,46.24,46.1,46.13,584442.0,45.7659,45.7659,45.6273,45.657,584442.0
2025-04-16 09:35:00,46.15,46.17,46.05,46.11,150708.0,45.6768,45.6966,45.5778,45.6372,150708.0
2025-04-16 09:40:00,46.12,46.17,46.09,46.16,150599.0,45.6471,45.6966,45.6174,45.6867,150599.0
2025-04-16 09:45:00,46.16,46.25,46.15,46.23,84618.0,45.6867,45.7758,45.6768,45.756,84618.0
2025-04-16 09:50:00,46.23,46.35,46.21,46.33,125191.0,45.756,45.8747,45.7362,45.855,125191.0
2025-04-16 09:55:00,46.34,46.38,46.27,46.38,52913.0,45.8648,45.9044,45.7956,45.9044,52913.0
2025-04-16 10:00:00,46.4,46.41,46.32,46.33,55212.0,45.9242,45.9341,45.8451,45.855,55212.0
2025-04-16 10:05:00,46.33,46.34,46.25,46.27,58998.0,45.855,45.8648,45.7758,45.7956,58998.0
2025-04-16 10:10:00,46.27,46.36,46.25,46.36,35741.0,45.7956,45.8846,45.7758,45.8846,35741.0
2025-04-16 10:15:00,46.36,46.37,46.33,46.33,39998.0,45.8846,45.8945,45.855,45.855,39998.0
2025-04-16 10:20:00,46.36,46.36,46.25,46.25,61671.0,45.8846,45.8846,45.7758,45.7758,61671.0
2025-04-16 10:25:00,46.24,46.25,46.19,46.23,23577.0,45.7659,45.7758,45.7164,45.756,23577.0
2025-04-16 10:30:00,46.23,46.26,46.19,46.2,14603.0,45.756,45.7857,45.7164,45.7263,14603.0
2025-04-16 10:35:00,46.19,46.27,46.19,46.2,37731.0,45.7164,45.7956,45.7164,45.7263,37731.0
2025-04-16 10:40:00,46.19,46.21,46.13,46.13,44021.0,45.7164,45.7362,45.657,45.657,44021.0
2025-04-16 10:45:00,46.14,46.21,46.14,46.2,41150.0,45.6669,45.7362,45.6669,45.7263,41150.0
2025-04-16 10:50:00,46.2,46.21,46.16,46.19,35787.0,45.7263,45.7362,45.6867,45.7164,35787.0
2025-04-16 10:55:00,46.22,46.24,46.17,46.18,28722.0,45.7461,45.7659,45.6966,45.7065,28722.0
2025-04-16 11:00:00,46.18,46.21,46.13,46.2,94000.0,45.7065,45.7362,45.657,45.7263,94000.0
2025-04-16 11:05:00,46.19,46.23,46.14,46.14,15296.0,45.7164,45.756,45.6669,45.6669,15296.0
2025-04-16 11:10:00,46.14,46.16,46.11,46.14,25120.0,45.6669,45.6867,45.6372,45.6669,25120.0
2025-04-16 11:15:00,46.14,46.22,46.13,46.18,114752.0,45.6669,45.7461,45.657,45.7065,114752.0
2025-04-16 11:20:00,46.18,46.19,45.99,46.0,197054.0,45.7065,45.7164,45.5184,45.5283,197054.0
2025-04-16 11:25:00,45.99,46.01,45.94,45.98,93380.0,45.5184,45.5382,45.469,45.5085,93380.0
2025-04-16 11:30:00,45.98,46.05,45.97,46.0,59306.0,45.5085,45.5778,45.4986,45.5283,59306.0
2025-04-16 11:35:00,46.01,46.05,46.0,46.05,25363.0,45.5382,45.5778,45.5283,45.5778,25363.0
2025-04-16 11:40:00,46.05,46.11,46.05,46.1,111940.0,45.5778,45.6372,45.5778,45.6273,111940.0
2025-04-16 11:45:00,46.09,46.16,46.09,46.15,14832.0,45.6174,45.6867,45.6174,45.6768,14832.0
2025-04-16 11:50:00,46.15,46.2,46.14,46.2,26157.0,45.6768,45.7263,45.6669,45.7263,26157.0
2025-04-16 11:55:00,46.19,46.25,46.17,46.24,44616.0,45.7164,45.7758,45.6966,45.7659,44616.0
2025-04-16 12:00:00,46.23,46.27,46.22,46.22,49485.0,45.756,45.7956,45.7461,45.7461,49485.0
2025-04-16 12:05:00,46.26,46.31,46.25,46.25,39761.0,45.7857,45.8352,45.7758,45.7758,39761.0
2025-04-16 12:10:00,46.26,46.27,46.22,46.25,19008.0,45.7857,45.7956,45.7461,45.7758,19008.0
2025-04-16 12:15:00,46.25,46.28,46.23,46.26,32324.0,45.7758,45.8055,45.756,45.7857,32324.0
2025-04-16 12:20:00,46.26,46.3,46.25,46.25,20136.0,45.7857,45.8253,45.7758,45.7758,20136.0
2025-04-16 12:25:00,46.24,46.27,46.22,46.25,15450.0,45.7659,45.7956,45.7461,45.7758,15450.0
2025-04-16 12:30:00,46.25,46.26,46.2,46.2,34839.0,45.7758,45.7857,45.7263,45.7263,34839.0
2025-04-16 12:35:00,46.23,46.31,46.23,46.29,12841.0,45.756,45.8352,45.756,45.8154,12841.0
2025-04-16 12:40:00,46.3,46.33,46.24,46.24,12260.0,45.8253,45.855,45.7659,45.7659,12260.0
2025-04-16 12:45:00,46.25,46.31,46.25,46.29,19380.0,45.7758,45.8352,45.7758,45.8154,19380.0
2025-04-16 12:50:00,46.29,46.31,46.28,46.29,54542.0,45.8154,45.8352,45.8055,45.8154,54542.0
2025-04-16 12:55:00,46.28,46.3,46.26,46.3,16340.0,45.8055,45.8253,45.7857,45.8253,16340.0
2025-04-16 13:00:00,46.32,46.33,46.27,46.33,63598.0,45.8451,45.855,45.7956,45.855,63598.0
2025-04-16 13:05:00,46.33,46.33,46.27,46.31,29712.0,45.855,45.855,45.7956,45.8352,29712.0
2025-04-16 13:10:00,46.33,46.36,46.31,46.33,13294.0,45.855,45.8846,45.8352,45.855,13294.0
2025-04-16 13:15:00,46.32,46.32,46.25,46.26,6237.0,45.8451,45.8451,45.7758,45.7857,6237.0
2025-04-16 13:20:00,46.25,46.32,46.24,46.3,23520.0,45.7758,45.8451,45.7659,45.8253,23520.0
2025-04-16 13:25:00,46.31,46.31,46.24,46.25,31348.0,45.8352,45.8352,45.7659,45.7758,31348.0
2025-04-16 13:30:00,46.24,46.52,46.24,46.5,165976.0,45.7659,46.043,45.7659,46.0232,165976.0
2025-04-16 13:35:00,46.5,46.54,46.43,46.52,92426.0,46.0232,46.0628,45.9539,46.043,92426.0
2025-04-16 13:40:00,46.54,46.64,46.53,46.61,126230.0,46.0628,46.1618,46.0529,46.1321,126230.0
2025-04-16 13:45:00,46.61,46.75,46.6,46.71,169447.0,46.1321,46.2706,46.1222,46.2311,169447.0
2025-04-16 13:50:00,46.71,46.77,46.66,46.74,183066.0,46.2311,46.2904,46.1816,46.2607,183066.0
2025-04-16 13:55:00,46.74,46.88,46.72,46.88,450766.0,46.2607,46.3993,46.241,46.3993,450766.0
2025-04-16 14:00:00,46.88,46.88,46.73,46.78,371104.0,46.3993,46.3993,46.2508,46.3003,371104.0
2025-04-16 14:05:00,46.76,46.83,46.72,46.73,203914.0,46.2805,46.3498,46.241,46.2508,203914.0
2025-04-16 14:10:00,46.73,46.77,46.69,46.71,96828.0,46.2508,46.2904,46.2113,46.2311,96828.0
2025-04-16 14:15:00,46.7,46.82,46.7,46.79,86673.0,46.2212,46.3399,46.2212,46.3102,86673.0
2025-04-16 14:20:00,46.8,46.83,46.67,46.69,55276.0,46.3201,46.3498,46.1915,46.2113,55276.0
2025-04-16 14:25:00,46.7,46.73,46.65,46.72,374614.0,46.2212,46.2508,46.1717,46.241,374614.0
2025-04-16 14:30:00,46.73,46.78,46.71,46.76,144346.0,46.2508,46.3003,46.2311,46.2805,144346.0
2025-04-16 14:35:00,46.78,46.88,46.77,46.88,250770.0,46.3003,46.3993,46.2904,46.3993,250770.0
2025-04-16 14:40:00,46.86,46.92,46.85,46.89,49344.0,46.3795,46.4389,46.3696,46.4092,49344.0
2025-04-16 14:45:00,46.89,46.92,46.86,46.9,24157.0,46.4092,46.4389,46.3795,46.4191,24157.0
2025-04-16 14:50:00,46.91,46.97,46.9,46.95,60642.0,46.429,46.4884,46.4191,46.4686,60642.0
2025-04-16 14:55:00,46.95,47.0,46.92,47.0,64312.0,46.4686,46.5181,46.4389,46.5181,64312.0
2025-04-16 15:00:00,46.98,47.06,46.95,47.04,61066.0,46.4983,46.5775,46.4686,46.5577,61066.0
2025-04-16 15:05:00,47.04,47.1,47.01,47.09,77523.0,46.5577,46.6171,46.528,46.6072,77523.0
2025-04-16 15:10:00,47.08,47.16,47.01,47.05,98701.0,46.5973,46.6764,46.528,46.5676,98701.0
2025-04-16 15:15:00,47.07,47.13,47.02,47.13,173357.0,46.5874,46.6467,46.5379,46.6467,173357.0
2025-04-16 15:20:00,47.14,47.18,47.11,47.17,80904.0,46.6566,46.6962,46.627,46.6863,80904.0
2025-04-16 15:25:00,47.18,47.21,47.15,47.18,36270.0,46.6962,46.7259,46.6665,46.6962,36270.0
2025-04-16 15:30:00,47.17,47.17,47.04,47.08,143021.0,46.6863,46.6863,46.5577,46.5973,143021.0
2025-04-16 15:35:00,47.08,47.12,47.04,47.05,76425.0,46.5973,46.6369,46.5577,46.5676,76425.0
2025-04-16 15:40:00,47.05,47.06,46.97,47.03,50960.0,46.5676,46.5775,46.4884,46.5478,50960.0
2025-04-16 15:45:00,47.02,47.05,46.97,46.99,80065.0,46.5379,46.5676,46.4884,46.5082,80065.0
2025-04-16 15:50:00,46.96,46.96,46.73,46.76,246814.0,46.4785,46.4785,46.2508,46.2805,246814.0
2025-04-16 15:55:00,46.77,46.88,46.71,46.74,397218.0,46.2904,46.3993,46.2311,46.2607,397218.0
2025-04-17 09:30:00,46.62,46.71,46.54,46.65,234187.0,46.142,46.2311,46.0628,46.1717,234187.0
2025-04-17 09:35:00,46.66,46.73,46.61,46.68,114766.0,46.1816,46.2508,46.1321,46.2014,114766.0
2025-04-17 09:40:00,46.68,46.72,46.55,46.62,91280.0,46.2014,46.241,46.0727,46.142,91280.0
2025-04-17 09:45:00,46.62,46.72,46.59,46.61,80582.0,46.142,46.241,46.1123,46.1321,80582.0
2025-04-17 09:50:00,46.6,46.61,46.47,46.51,132646.0,46.1222,46.1321,45.9935,46.0331,132646.0
2025-04-17 09:55:00,46.51,46.59,46.49,46.52,53531.0,46.0331,46.1123,46.0133,46.043,53531.0
2025-04-17 10:00:00,46.54,46.6,46.48,46.53,79428.0,46.0628,46.1222,46.0034,46.0529,79428.0
2025-04-17 10:05:00,46.53,46.67,46.51,46.63,195063.0,46.0529,46.1915,46.0331,46.1519,195063.0
2025-04-17 10:10:00,46.62,46.65,46.53,46.64,110622.0,46.142,46.1717,46.0529,46.1618,110622.0
2025-04-17 10:15:00,46.64,46.72,46.61,46.7,79608.0,46.1618,46.241,46.1321,46.2212,79608.0
2025-04-17 10:20:00,46.71,46.77,46.67,46.77,70627.0,46.2311,46.2904,46.1915,46.2904,70627.0
2025-04-17 10:25:00,46.77,46.83,46.72,46.82,92753.0,46.2904,46.3498,46.241,46.3399,92753.0
2025-04-17 10:30:00,46.82,46.92,46.78,46.84,155843.0,46.3399,46.4389,46.3003,46.3597,155843.0
2025-04-17 10:35:00,46.85,46.95,46.84,46.91,76563.0,46.3696,46.4686,46.3597,46.429,76563.0
2025-04-17 10:40:00,46.91,46.92,46.78,46.78,54307.0,46.429,46.4389,46.3003,46.3003,54307.0
2025-04-17 10:45:00,46.8,46.8,46.75,46.78,49147.0,46.3201,46.3201,46.2706,46.3003,49147.0
2025-04-17 10:50:00,46.78,46.83,46.75,46.78,41299.0,46.3003,46.3498,46.2706,46.3003,41299.0
2025-04-17 10:55:00,46.78,46.85,46.78,46.85,50620.0,46.3003,46.3696,46.3003,46.3696,50620.0
2025-04-17 11:00:00,46.84,46.84,46.78,46.8,41935.0,46.3597,46.3597,46.3003,46.3201,41935.0
2025-04-17 11:05:00,46.79,46.8,46.58,46.64,192902.0,46.3102,46.3201,46.1024,46.1618,192902.0
2025-04-17 11:10:00,46.64,46.65,46.56,46.56,52009.0,46.1618,46.1717,46.0826,46.0826,52009.0
2025-04-17 11:15:00,46.56,46.62,46.51,46.54,81115.0,46.0826,46.142,46.0331,46.0628,81115.0
2025-04-17 11:20:00,46.53,46.64,46.53,46.6,29579.0,46.0529,46.1618,46.0529,46.1222,29579.0
2025-04-17 11:25:00,46.61,46.71,46.6,46.7,25472.0,46.1321,46.2311,46.1222,46.2212,25472.0
2025-04-17 11:30:00,46.69,46.71,46.59,46.62,45774.0,46.2113,46.2311,46.1123,46.142,45774.0
2025-04-17 11:35:00,46.63,46.67,46.55,46.6,97796.0,46.1519,46.1915,46.0727,46.1222,97796.0
2025-04-17 11:40:00,46.58,46.67,46.57,46.66,26283.0,46.1024,46.1915,46.0925,46.1816,26283.0
2025-04-17 11:45:00,46.66,46.68,46.6,46.66,21945.0,46.1816,46.2014,46.1222,46.1816,21945.0
2025-04-17 11:50:00,46.69,46.71,46.58,46.68,50611.0,46.2113,46.2311,46.1024,46.2014,50611.0
2025-04-17 11:55:00,46.7,46.7,46.62,46.69,20257.0,46.2212,46.2212,46.142,46.2113,20257.0
2025-04-17 12:00:00,46.69,46.73,46.58,46.72,101252.0,46.2113,46.2508,46.1024,46.241,101252.0
2025-04-17 12:05:00,46.73,46.74,46.51,46.55,499088.0,46.2508,46.2607,46.0331,46.0727,499088.0
2025-04-17 12:10:00,46.56,46.74,46.56,46.59,550184.0,46.0826,46.2607,46.0826,46.1123,550184.0
2025-04-17 12:15:00,46.59,46.64,46.46,46.47,219122.0,46.1123,46.1618,45.9836,45.9935,219122.0
2025-04-17 12:20:00,46.49,46.53,46.44,46.49,60038.0,46.0133,46.0529,45.9638,46.0133,60038.0
2025-04-17 12:25:00,46.48,46.5,46.42,46.45,75605.0,46.0034,46.0232,45.944,45.9737,75605.0
2025-04-17 12:30:00,46.47,46.49,46.39,46.41,138048.0,45.9935,46.0133,45.9143,45.9341,138048.0
2025-04-17 12:35:00,46.42,46.51,46.38,46.51,69091.0,45.944,46.0331,45.9044,46.0331,69091.0
2025-04-17 12:40:00,46.5,46.59,46.47,46.58,174816.0,46.0232,46.1123,45.9935,46.1024,174816.0
2025-04-17 12:45:00,46.57,46.6,46.5,46.53,17622.0,46.0925,46.1222,46.0232,46.0529,17622.0
2025-04-17 12:50:00,46.5,46.5,46.41,46.42,34804.0,46.0232,46.0232,45.9341,45.944,34804.0
2025-04-17 12:55:00,46.43,46.43,46.37,46.41,20272.0,45.9539,45.9539,45.8945,45.9341,20272.0
2025-04-17 13:00:00,46.4,46.47,46.38,46.45,22148.0,45.9242,45.9935,45.9044,45.9737,22148.0
2025-04-17 13:05:00,46.43,46.48,46.42,46.43,21055.0,45.9539,46.0034,45.944,45.9539,21055.0
2025-04-17 13:10:00,46.45,46.52,46.44,46.51,28105.0,45.9737,46.043,45.9638,46.0331,28105.0
2025-04-17 13:15:00,46.52,46.57,46.5,46.55,17621.0,46.043,46.0925,46.0232,46.0727,17621.0
2025-04-17 13:20:00,46.57,46.62,46.56,46.58,100785.0,46.0925,46.142,46.0826,46.1024,100785.0
2025-04-17 13:25:00,46.58,46.62,46.54,46.62,18985.0,46.1024,46.142,46.0628,46.142,18985.0
2025-04-17 13:30:00,46.61,46.61,46.51,46.52,17518.0,46.1321,46.1321,46.0331,46.043,17518.0
2025-04-17 13:35:00,46.52,46.54,46.5,46.51,23042.0,46.043,46.0628,46.0232,46.0331,23042.0
2025-04-17 13:40:00,46.5,46.6,46.5,46.54,22375.0,46.0232,46.1222,46.0232,46.0628,22375.0
2025-04-17 13:45:00,46.55,46.55,46.4,46.48,36833.0,46.0727,46.0727,45.9242,46.0034,36833.0
2025-04-17 13:50:00,46.48,46.49,46.4,46.43,34477.0,46.0034,46.0133,45.9242,45.9539,34477.0
2025-04-17 13:55:00,46.43,46.45,46.37,46.45,39420.0,45.9539,45.9737,45.8945,45.9737,39420.0
2025-04-17 14:00:00,46.44,46.46,46.36,46.37,41530.0,45.9638,45.9836,45.8846,45.8945,41530.0
2025-04-17 14:05:00,46.37,46.39,46.34,46.35,41189.0,45.8945,45.9143,45.8648,45.8747,41189.0
2025-04-17 14:10:00,46.35,46.41,46.32,46.41,42325.0,45.8747,45.9341,45.8451,45.9341,42325.0
2025-04-17 14:15:00,46.41,46.42,46.34,46.34,18137.0,45.9341,45.944,45.8648,45.8648,18137.0
2025-04-17 14:20:00,46.35,46.36,46.31,46.33,30798.0,45.8747,45.8846,45.8352,45.855,30798.0
2025-04-17 14:25:00,46.33,46.41,46.31,46.4,36105.0,45.855,45.9341,45.8352,45.9242,36105.0
2025-04-17 14:30:00,46.4,46.41,46.32,46.38,19268.0,45.9242,45.9341,45.8451,45.9044,19268.0
2025-04-17 14:35:00,46.4,46.4,46.35,46.35,9950.0,45.9242,45.9242,45.8747,45.8747,9950.0
2025-04-17 14:40:00,46.34,46.4,46.33,46.38,26624.0,45.8648,45.9242,45.855,45.9044,26624.0
2025-04-17 14:45:00,46.38,46.46,46.34,46.45,297267.0,45.9044,45.9836,45.8648,45.9737,297267.0
2025-04-17 14:50:00,46.48,46.52,46.39,46.47,42480.0,46.0034,46.043,45.9143,45.9935,42480.0
2025-04-17 14:55:00,46.47,46.53,46.46,46.53,38545.0,45.9935,46.0529,45.9836,46.0529,38545.0
2025-04-17 15:00:00,46.54,46.57,46.51,46.53,58833.0,46.0628,46.0925,46.0331,46.0529,58833.0
2025-04-17 15:05:00,46.54,46.58,46.52,46.55,27478.0,46.0628,46.1024,46.043,46.0727,27478.0
2025-04-17 15:10:00,46.55,46.67,46.54,46.64,43071.0,46.0727,46.1915,46.0628,46.1618,43071.0
2025-04-17 15:15:00,46.67,46.68,46.62,46.62,21727.0,46.1915,46.2014,46.142,46.142,21727.0
2025-04-17 15:20:00,46.63,46.7,46.58,46.6,27594.0,46.1519,46.2212,46.1024,46.1222,27594.0
2025-04-17 15:25:00,46.61,46.66,46.57,46.65,29274.0,46.1321,46.1816,46.0925,46.1717,29274.0
2025-04-17 15:30:00,46.65,46.66,46.56,46.59,142654.0,46.1717,46.1816,46.0826,46.1123,142654.0
2025-04-17 15:35:00,46.58,46.63,46.56,46.58,23946.0,46.1024,46.1519,46.0826,46.1024,23946.0
2025-04-17 15:40:00,46.59,46.66,46.54,46.59,46795.0,46.1123,46.1816,46.0628,46.1123,46795.0
2025-04-17 15:45:00,46.59,46.71,46.59,46.69,45754.0,46.1123,46.2311,46.1123,46.2113,45754.0
2025-04-17 15:50:00,46.71,46.79,46.66,46.67,115333.0,46.2311,46.3102,46.1816,46.1915,115333.0
2025-04-17 15:55:00,46.68,46.76,46.65,46.73,710357.0,46.2014,46.2805,46.1717,46.2508,710357.0
2025-04-21 09:30:00,47.21,47.29,47.15,47.25,176440.0,46.7259,46.8051,46.6665,46.7655,176440.0
2025-04-21 09:35:00,47.25,47.39,47.24,47.3,147854.0,46.7655,46.9041,46.7556,46.815,147854.0
2025-04-21 09:40:00,47.3,47.36,47.29,47.35,125854.0,46.815,46.8744,46.8051,46.8645,125854.0
2025-04-21 09:45:00,47.34,47.41,47.3,47.33,163777.0,46.8546,46.9239,46.815,46.8447,163777.0
2025-04-21 09:50:00,47.34,47.43,47.3,47.41,64214.0,46.8546,46.9437,46.815,46.9239,64214.0
2025-04-21 09:55:00,47.41,47.52,47.41,47.52,83621.0,46.9239,47.0327,46.9239,47.0327,83621.0
2025-04-21 10:00:00,47.52,47.63,47.52,47.59,83480.0,47.0327,47.1416,47.0327,47.102,83480.0
2025-04-21 10:05:00,47.59,47.63,47.58,47.63,49500.0,47.102,47.1416,47.0921,47.1416,49500.0
2025-04-21 10:10:00,47.61,47.62,47.58,47.6,601698.0,47.1218,47.1317,47.0921,47.1119,601698.0
2025-04-21 10:15:00,47.6,47.73,47.58,47.69,175926.0,47.1119,47.2406,47.0921,47.201,175926.0
2025-04-21 10:20:00,47.68,47.72,47.66,47.7,43739.0,47.1911,47.2307,47.1713,47.2109,43739.0
2025-04-21 10:25:00,47.71,47.72,47.67,47.69,61892.0,47.2208,47.2307,47.1812,47.201,61892.0
2025-04-21 10:30:00,47.7,47.74,47.67,47.71,67853.0,47.2109,47.2505,47.1812,47.2208,67853.0
2025-04-21 10:35:00,47.71,47.72,47.61,47.62,38829.0,47.2208,47.2307,47.1218,47.1317,38829.0
2025-04-21 10:40:00,47.62,47.72,47.57,47.71,56298.0,47.1317,47.2307,47.0822,47.2208,56298.0
2025-04-21 10:45:00,47.71,47.76,47.66,47.75,40589.0,47.2208,47.2703,47.1713,47.2604,40589.0
2025-04-21 10:50:00,47.76,47.78,47.74,47.76,22576.0,47.2703,47.2901,47.2505,47.2703,22576.0
2025-04-21 10:55:00,47.77,47.8,47.75,47.78,91758.0,47.2802,47.3099,47.2604,47.2901,91758.0
2025-04-21 11:00:00,47.78,47.83,47.74,47.82,84312.0,47.2901,47.3396,47.2505,47.3297,84312.0
2025-04-21 11:05:00,47.81,47.84,47.78,47.81,47282.0,47.3198,47.3495,47.2901,47.3198,47282.0
2025-04-21 11:10:00,47.8,47.85,47.77,47.85,352399.0,47.3099,47.3594,47.2802,47.3594,352399.0
2025-04-21 11:15:00,47.86,47.86,47.81,47.82,34796.0,47.3693,47.3693,47.3198,47.3297,34796.0
2025-04-21 11:20:00,47.81,47.9,47.81,47.87,38121.0,47.3198,47.4089,47.3198,47.3792,38121.0
2025-04-21 11:25:00,47.87,47.94,47.87,47.91,59295.0,47.3792,47.4484,47.3792,47.4188,59295.0
2025-04-21 11:30:00,47.93,48.0,47.89,47.99,148341.0,47.4385,47.5078,47.399,47.4979,148341.0
2025-04-21 11:35:00,48.0,48.01,47.96,47.98,40918.0,47.5078,47.5177,47.4682,47.488,40918.0
2025-04-21 11:40:00,47.98,48.03,47.96,48.02,66170.0,47.488,47.5375,47.4682,47.5276,66170.0
2025-04-21 11:45:00,48.03,48.1,48.01,48.07,60284.0,47.5375,47.6068,47.5177,47.5771,60284.0
2025-04-21 11:50:00,48.08,48.1,48.06,48.09,34007.0,47.587,47.6068,47.5672,47.5969,34007.0
2025-04-21 11:55:00,48.09,48.11,48.08,48.1,44962.0,47.5969,47.6167,47.587,47.6068,44962.0
2025-04-21 12:00:00,48.09,48.09,48.04,48.05,46443.0,47.5969,47.5969,47.5474,47.5573,46443.0
2025-04-21 12:05:00,48.04,48.06,48.01,48.02,42767.0,47.5474,47.5672,47.5177,47.5276,42767.0
2025-04-21 12:10:00,48.03,48.05,47.99,47.99,26648.0,47.5375,47.5573,47.4979,47.4979,26648.0
2025-04-21 12:15:00,48.01,48.06,48.0,48.03,43958.0,47.5177,47.5672,47.5078,47.5375,43958.0
2025-04-21 12:20:00,48.04,48.06,48.01,48.02,40311.0,47.5474,47.5672,47.5177,47.5276,40311.0
2025-04-21 12:25:00,48.01,48.07,48.01,48.04,23264.0,47.5177,47.5771,47.5177,47.5474,23264.0
2025-04-21 12:30:00,48.04,48.04,47.95,47.98,76234.0,47.5474,47.5474,47.4583,47.488,76234.0
2025-04-21 12:35:00,47.98,47.99,47.93,47.93,13154.0,47.488,47.4979,47.4385,47.4385,13154.0
2025-04-21 12:40:00,47.93,47.94,47.9,47.93,47093.0,47.4385,47.4484,47.4089,47.4385,47093.0
2025-04-21 12:45:00,47.93,47.99,47.91,47.98,30828.0,47.4385,47.4979,47.4188,47.488,30828.0
2025-04-21 12:50:00,47.98,48.05,47.98,48.04,57883.0,47.488,47.5573,47.488,47.5474,57883.0
2025-04-21 12:55:00,48.05,48.09,48.04,48.08,35229.0,47.5573,47.5969,47.5474,47.587,35229.0
2025-04-21 13:00:00,48.08,48.19,48.04,48.17,136353.0,47.587,47.6959,47.5474,47.6761,136353.0
2025-04-21 13:05:00,48.18,48.2,48.16,48.19,133629.0,47.686,47.7058,47.6662,47.6959,133629.0
2025-04-21 13:10:00,48.2,48.23,48.18,48.22,51441.0,47.7058,47.7355,47.686,47.7256,51441.0
2025-04-21 13:15:00,48.21,48.22,48.15,48.18,27459.0,47.7157,47.7256,47.6563,47.686,27459.0
2025-04-21 13:20:00,48.18,48.19,48.12,48.19,47985.0,47.686,47.6959,47.6266,47.6959,47985.0
2025-04-21 13:25:00,48.2,48.22,48.16,48.19,26952.0,47.7058,47.7256,47.6662,47.6959,26952.0
2025-04-21 13:30:00,48.2,48.2,48.15,48.18,25568.0,47.7058,47.7058,47.6563,47.686,25568.0
2025-04-21 13:35:00,48.19,48.21,48.15,48.21,11826.0,47.6959,47.7157,47.6563,47.7157,11826.0
2025-04-21 13:40:00,48.2,48.25,48.16,48.22,26620.0,47.7058,47.7553,47.6662,47.7256,26620.0
2025-04-21 13:45:00,48.23,48.27,48.21,48.27,28097.0,47.7355,47.7751,47.7157,47.7751,28097.0
2025-04-21 13:50:00,48.26,48.28,48.22,48.26,59656.0,47.7652,47.785,47.7256,47.7652,59656.0
2025-04-21 13:55:00,48.27,48.3,48.24,48.28,33005.0,47.7751,47.8048,47.7454,47.785,33005.0
2025-04-21 14:00:00,48.28,48.32,48.28,48.31,175666.0,47.785,47.8245,47.785,47.8146,175666.0
2025-04-21 14:05:00,48.31,48.32,48.26,48.29,33694.0,47.8146,47.8245,47.7652,47.7949,33694.0
2025-04-21 14:10:00,48.3,48.32,48.27,48.28,33850.0,47.8048,47.8245,47.7751,47.785,33850.0
2025-04-21 14:15:00,48.28,48.29,48.21,48.24,26622.0,47.785,47.7949,47.7157,47.7454,26622.0
2025-04-21 14:20:00,48.24,48.26,48.23,48.25,23779.0,47.7454,47.7652,47.7355,47.7553,23779.0
2025-04-21 14:25:00,48.24,48.25,48.19,48.2,99778.0,47.7454,47.7553,47.6959,47.7058,99778.0
2025-04-21 14:30:00,48.2,48.2,48.14,48.16,39815.0,47.7058,47.7058,47.6464,47.6662,39815.0
2025-04-21 14:35:00,48.16,48.2,48.15,48.17,29664.0,47.6662,47.7058,47.6563,47.6761,29664.0
2025-04-21 14:40:00,48.17,48.25,48.17,48.24,34083.0,47.6761,47.7553,47.6761,47.7454,34083.0
2025-04-21 14:45:00,48.25,48.28,48.22,48.25,26697.0,47.7553,47.785,47.7256,47.7553,26697.0
2025-04-21 14:50:00,48.24,48.3,48.24,48.29,16350.0,47.7454,47.8048,47.7454,47.7949,16350.0
2025-04-21 14:55:00,48.3,48.31,48.27,48.3,23250.0,47.8048,47.8146,47.7751,47.8048,23250.0
2025-04-21 15:00:00,48.3,48.3,48.2,48.22,65440.0,47.8048,47.8048,47.7058,47.7256,65440.0
2025-04-21 15:05:00,48.21,48.23,48.18,48.21,31298.0,47.7157,47.7355,47.686,47.7157,31298.0
2025-04-21 15:10:00,48.21,48.21,48.15,48.18,74849.0,47.7157,47.7157,47.6563,47.686,74849.0
2025-04-21 15:15:00,48.18,48.2,48.14,48.15,84823.0,47.686,47.7058,47.6464,47.6563,84823.0
2025-04-21 15:20:00,48.14,48.15,48.09,48.12,80547.0,47.6464,47.6563,47.5969,47.6266,80547.0
2025-04-21 15:25:00,48.12,48.19,48.11,48.16,211543.0,47.6266,47.6959,47.6167,47.6662,211543.0
2025-04-21 15:30:00,48.15,48.16,48.1,48.11,588425.0,47.6563,47.6662,47.6068,47.6167,588425.0
2025-04-21 15:35:00,48.1,48.11,47.98,48.04,528125.0,47.6068,47.6167,47.488,47.5474,528125.0
2025-04-21 15:40:00,48.03,48.03,47.96,47.98,763547.0,47.5375,47.5375,47.4682,47.488,763547.0
2025-04-21 15:45:00,47.99,48.03,47.94,47.94,392932.0,47.4979,47.5375,47.4484,47.4484,392932.0
2025-04-21 15:50:00,47.96,48.01,47.84,47.86,2060825.0,47.4682,47.5177,47.3495,47.3693,2060825.0
2025-04-21 15:55:00,47.85,47.85,47.74,47.82,5432002.0,47.3594,47.3594,47.2505,47.3297,5432002.0
2025-04-22 09:30:00,47.26,47.36,47.25,47.33,229683.0,46.7754,46.8744,46.7655,46.8447,229683.0
2025-04-22 09:35:00,47.34,47.35,47.24,47.25,97467.0,46.8546,46.8645,46.7556,46.7655,97467.0
2025-04-22 09:40:00,47.24,47.24,47.14,47.16,73011.0,46.7556,46.7556,46.6566,46.6764,73011.0
2025-04-22 09:45:00,47.12,47.14,47.07,47.11,91386.0,46.6369,46.6566,46.5874,46.627,91386.0
2025-04-22 09:50:00,47.12,47.21,47.11,47.17,39271.0,46.6369,46.7259,46.627,46.6863,39271.0
2025-04-22 09:55:00,47.19,47.19,47.1,47.11,28311.0,46.7061,46.7061,46.6171,46.627,28311.0
2025-04-22 10:00:00,47.1,47.11,47.06,47.07,59459.0,46.6171,46.627,46.5775,46.5874,59459.0
2025-04-22 10:05:00,47.07,47.11,47.0,47.0,132211.0,46.5874,46.627,46.5181,46.5181,132211.0
2025-04-22 10:10:00,47.0,47.04,46.96,47.02,81419.0,46.5181,46.5577,46.4785,46.5379,81419.0
2025-04-22 10:15:00,47.02,47.08,47.02,47.04,42973.0,46.5379,46.5973,46.5379,46.5577,42973.0
2025-04-22 10:20:00,47.03,47.03,46.96,46.97,11852.0,46.5478,46.5478,46.4785,46.4884,11852.0
2025-04-22 10:25:00,46.98,47.04,46.98,47.0,26132.0,46.4983,46.5577,46.4983,46.5181,26132.0
2025-04-22 10:30:00,47.0,47.07,46.99,47.01,76775.0,46.5181,46.5874,46.5082,46.528,76775.0
2025-04-22 10:35:00,47.0,47.02,46.93,46.93,28432.0,46.5181,46.5379,46.4488,46.4488,28432.0
2025-04-22 10:40:00,46.93,46.95,46.91,46.92,17598.0,46.4488,46.4686,46.429,46.4389,17598.0
2025-04-22 10:45:00,46.92,46.93,46.87,46.92,50994.0,46.4389,46.4488,46.3894,46.4389,50994.0
2025-04-22 10:50:00,46.92,46.97,46.89,46.9,30140.0,46.4389,46.4884,46.4092,46.4191,30140.0
2025-04-22 10:55:00,46.9,46.91,46.82,46.84,65018.0,46.4191,46.429,46.3399,46.3597,65018.0
2025-04-22 11:00:00,46.84,46.86,46.79,46.81,129947.0,46.3597,46.3795,46.3102,46.33,129947.0
2025-04-22 11:05:00,46.8,46.81,46.78,46.79,11509.0,46.3201,46.33,46.3003,46.3102,11509.0
2025-04-22 11:10:00,46.78,46.8,46.75,46.77,36947.0,46.3003,46.3201,46.2706,46.2904,36947.0
2025-04-22 11:15:00,46.76,46.79,46.75,46.77,34537.0,46.2805,46.3102,46.2706,46.2904,34537.0
2025-04-22 11:20:00,46.77,46.8,46.74,46.75,30314.0,46.2904,46.3201,46.2607,46.2706,30314.0
2025-04-22 11:25:00,46.76,46.83,46.75,46.83,34971.0,46.2805,46.3498,46.2706,46.3498,34971.0
2025-04-22 11:30:00,46.82,46.85,46.8,46.8,89666.0,46.3399,46.3696,46.3201,46.3201,89666.0
2025-04-22 11:35:00,46.8,46.85,46.8,46.85,11066.0,46.3201,46.3696,46.3201,46.3696,11066.0
2025-04-22 11:40:00,46.84,46.93,46.83,46.93,58436.0,46.3597,46.4488,46.3498,46.4488,58436.0
2025-04-22 11:45:00,46.93,46.93,46.89,46.91,30727.0,46.4488,46.4488,46.4092,46.429,30727.0
2025-04-22 11:50:00,46.9,46.9,46.83,46.85,109462.0,46.4191,46.4191,46.3498,46.3696,109462.0
2025-04-22 11:55:00,46.85,46.87,46.68,46.71,254910.0,46.3696,46.3894,46.2014,46.2311,254910.0
2025-04-22 12:00:00,46.69,46.69,46.52,46.59,216146.0,46.2113,46.2113,46.043,46.1123,216146.0
2025-04-22 12:05:00,46.6,46.63,46.55,46.59,55957.0,46.1222,46.1519,46.0727,46.1123,55957.0
2025-04-22 12:10:00,46.58,46.61,46.52,46.53,31022.0,46.1024,46.1321,46.043,46.0529,31022.0
2025-04-22 12:15:00,46.53,46.57,46.51,46.54,153091.0,46.0529,46.0925,46.0331,46.0628,153091.0
2025-04-22 12:20:00,46.53,46.54,46.44,46.44,70846.0,46.0529,46.0628,45.9638,45.9638,70846.0
2025-04-22 12:25:00,46.45,46.48,46.41,46.46,51029.0,45.9737,46.0034,45.9341,45.9836,51029.0
2025-04-22 12:30:00,46.46,46.51,46.43,46.5,88126.0,45.9836,46.0331,45.9539,46.0232,88126.0
2025-04-22 12:35:00,46.5,46.53,46.48,46.52,16787.0,46.0232,46.0529,46.0034,46.043,16787.0
2025-04-22 12:40:00,46.54,46.59,46.52,46.52,60715.0,46.0628,46.1123,46.043,46.043,60715.0
2025-04-22 12:45:00,46.51,46.58,46.51,46.55,18151.0,46.0331,46.1024,46.0331,46.0727,18151.0
2025-04-22 12:50:00,46.55,46.64,46.55,46.57,36636.0,46.0727,46.1618,46.0727,46.0925,36636.0
2025-04-22 12:55:00,46.57,46.58,46.54,46.57,26736.0,46.0925,46.1024,46.0628,46.0925,26736.0
2025-04-22 13:00:00,46.58,46.59,46.53,46.56,34825.0,46.1024,46.1123,46.0529,46.0826,34825.0
2025-04-22 13:05:00,46.54,46.59,46.48,46.53,314243.0,46.0628,46.1123,46.0034,46.0529,314243.0
2025-04-22 13:10:00,46.56,46.79,46.56,46.76,172996.0,46.0826,46.3102,46.0826,46.2805,172996.0
2025-04-22 13:15:00,46.75,46.95,46.75,46.82,134643.0,46.2706,46.4686,46.2706,46.3399,134643.0
2025-04-22 13:20:00,46.82,46.99,46.82,46.96,87451.0,46.3399,46.5082,46.3399,46.4785,87451.0
2025-04-22 13:25:00,46.96,47.06,46.78,47.04,527050.0,46.4785,46.5775,46.3003,46.5577,527050.0
2025-04-22 13:30:00,47.04,47.1,46.97,47.01,206267.0,46.5577,46.6171,46.4884,46.528,206267.0
2025-04-22 13:35:00,47.02,47.02,46.92,46.97,42497.0,46.5379,46.5379,46.4389,46.4884,42497.0
2025-04-22 13:40:00,46.97,47.03,46.95,46.98,46725.0,46.4884,46.5478,46.4686,46.4983,46725.0
2025-04-22 13:45:00,46.98,47.1,46.98,47.09,48682.0,46.4983,46.6171,46.4983,46.6072,48682.0
2025-04-22 13:50:00,47.09,47.11,47.04,47.04,67875.0,46.6072,46.627,46.5577,46.5577,67875.0
2025-04-22 13:55:00,47.04,47.11,47.03,47.11,33920.0,46.5577,46.627,46.5478,46.627,33920.0
2025-04-22 14:00:00,47.11,47.12,46.96,46.97,49635.0,46.627,46.6369,46.4785,46.4884,49635.0
2025-04-22 14:05:00,46.96,46.97,46.88,46.92,53426.0,46.4785,46.4884,46.3993,46.4389,53426.0
2025-04-22 14:10:00,46.92,46.93,46.87,46.87,22266.0,46.4389,46.4488,46.3894,46.3894,22266.0
2025-04-22 14:15:00,46.87,46.91,46.85,46.87,37417.0,46.3894,46.429,46.3696,46.3894,37417.0
2025-04-22 14:20:00,46.87,46.87,46.76,46.79,36244.0,46.3894,46.3894,46.2805,46.3102,36244.0
2025-04-22 14:25:00,46.79,46.81,46.76,46.78,13725.0,46.3102,46.33,46.2805,46.3003,13725.0
2025-04-22 14:30:00,46.78,46.79,46.74,46.74,19677.0,46.3003,46.3102,46.2607,46.2607,19677.0
2025-04-22 14:35:00,46.75,46.76,46.7,46.76,10022.0,46.2706,46.2805,46.2212,46.2805,10022.0
2025-04-22 14:40:00,46.76,46.77,46.69,46.72,22537.0,46.2805,46.2904,46.2113,46.241,22537.0
2025-04-22 14:45:00,46.71,46.72,46.66,46.69,15288.0,46.2311,46.241,46.1816,46.2113,15288.0
2025-04-22 14:50:00,46.68,46.68,46.61,46.64,87906.0,46.2014,46.2014,46.1321,46.1618,87906.0
2025-04-22 14:55:00,46.65,46.66,46.61,46.65,51081.0,46.1717,46.1816,46.1321,46.1717,51081.0
2025-04-22 15:00:00,46.64,46.69,46.62,46.65,40832.0,46.1618,46.2113,46.142,46.1717,40832.0
2025-04-22 15:05:00,46.64,46.71,46.62,46.69,53965.0,46.1618,46.2311,46.142,46.2113,53965.0
2025-04-22 15:10:00,46.69,46.77,46.69,46.75,32694.0,46.2113,46.2904,46.2113,46.2706,32694.0
2025-04-22 15:15:00,46.75,46.85,46.73,46.8,31772.0,46.2706,46.3696,46.2508,46.3201,31772.0
2025-04-22 15:20:00,46.81,46.88,46.81,46.83,26876.0,46.33,46.3993,46.33,46.3498,26876.0
2025-04-22 15:25:00,46.82,46.87,46.79,46.84,28085.0,46.3399,46.3894,46.3102,46.3597,28085.0
2025-04-22 15:30:00,46.86,46.88,46.81,46.84,171644.0,46.3795,46.3993,46.33,46.3597,171644.0
2025-04-22 15:35:00,46.86,46.89,46.81,46.88,49359.0,46.3795,46.4092,46.33,46.3993,49359.0
2025-04-22 15:40:00,46.88,46.88,46.67,46.71,36703.0,46.3993,46.3993,46.1915,46.2311,36703.0
2025-04-22 15:45:00,46.71,46.72,46.61,46.61,35168.0,46.2311,46.241,46.1321,46.1321,35168.0
2025-04-22 15:50:00,46.63,46.74,46.6,46.65,117978.0,46.1519,46.2607,46.1222,46.1717,117978.0
2025-04-22 15:55:00,46.64,46.7,46.59,46.64,114848.0,46.1618,46.2212,46.1123,46.1618,114848.0
2025-04-23 09:30:00,45.45,45.5,45.35,45.39,456034.0,44.984,45.0335,44.885,44.9246,456034.0
2025-04-23 09:35:00,45.39,45.53,45.06,45.35,1534334.0,44.9246,45.0632,44.598,44.885,1534334.0
2025-04-23 09:40:00,45.36,45.39,45.18,45.24,507528.0,44.8949,44.9246,44.7167,44.7761,507528.0
2025-04-23 09:45:00,45.25,45.28,45.11,45.12,187103.0,44.786,44.8157,44.6475,44.6574,187103.0
2025-04-23 09:50:00,45.13,45.27,45.06,45.26,683212.0,44.6673,44.8058,44.598,44.7959,683212.0
2025-04-23 09:55:00,45.28,45.34,45.19,45.2,225930.0,44.8157,44.8751,44.7266,44.7365,225930.0
2025-04-23 10:00:00,45.17,45.35,45.02,45.19,367486.0,44.7068,44.885,44.5584,44.7266,367486.0
2025-04-23 10:05:00,45.18,45.25,45.15,45.16,170839.0,44.7167,44.786,44.6871,44.6969,170839.0
2025-04-23 10:10:00,45.17,45.25,45.11,45.21,145745.0,44.7068,44.786,44.6475,44.7464,145745.0
2025-04-23 10:15:00,45.21,45.42,45.21,45.31,233222.0,44.7464,44.9543,44.7464,44.8454,233222.0
2025-04-23 10:20:00,45.32,45.42,45.22,45.22,466606.0,44.8553,44.9543,44.7563,44.7563,466606.0
2025-04-23 10:25:00,45.24,45.24,45.12,45.15,186770.0,44.7761,44.7761,44.6574,44.6871,186770.0
2025-04-23 10:30:00,45.14,45.15,45.06,45.08,135764.0,44.6772,44.6871,44.598,44.6178,135764.0
2025-04-23 10:35:00,45.07,45.13,45.03,45.09,84574.0,44.6079,44.6673,44.5683,44.6277,84574.0
2025-04-23 10:40:00,45.1,45.19,45.07,45.12,126619.0,44.6376,44.7266,44.6079,44.6574,126619.0
2025-04-23 10:45:00,45.12,45.17,45.07,45.17,44732.0,44.6574,44.7068,44.6079,44.7068,44732.0
2025-04-23 10:50:00,45.17,45.25,45.17,45.22,103292.0,44.7068,44.786,44.7068,44.7563,103292.0
2025-04-23 10:55:00,45.24,45.29,45.22,45.27,56395.0,44.7761,44.8256,44.7563,44.8058,56395.0
2025-04-23 11:00:00,45.27,45.42,45.18,45.25,552750.0,44.8058,44.9543,44.7167,44.786,552750.0
2025-04-23 11:05:00,45.26,45.28,45.21,45.28,104873.0,44.7959,44.8157,44.7464,44.8157,104873.0
2025-04-23 11:10:00,45.28,45.33,45.28,45.28,65630.0,44.8157,44.8652,44.8157,44.8157,65630.0
2025-04-23 11:15:00,45.3,45.41,45.3,45.41,102185.0,44.8355,44.9444,44.8355,44.9444,102185.0
2025-04-23 11:20:00,45.41,45.61,45.37,45.5,416637.0,44.9444,45.1423,44.9048,45.0335,416637.0
2025-04-23 11:25:00,45.52,45.69,45.5,45.62,90800.0,45.0533,45.2215,45.0335,45.1522,90800.0
2025-04-23 11:30:00,45.62,45.76,45.58,45.64,143089.0,45.1522,45.2908,45.1126,45.172,143089.0
2025-04-23 11:35:00,45.63,45.7,45.58,45.59,192261.0,45.1621,45.2314,45.1126,45.1225,192261.0
2025-04-23 11:40:00,45.58,45.69,45.54,45.68,46410.0,45.1126,45.2215,45.0731,45.2116,46410.0
2025-04-23 11:45:00,45.67,45.84,45.65,45.82,111553.0,45.2017,45.37,45.1819,45.3502,111553.0
2025-04-23 11:50:00,45.82,45.88,45.77,45.78,138473.0,45.3502,45.4096,45.3007,45.3106,138473.0
2025-04-23 11:55:00,45.77,45.79,45.69,45.72,101450.0,45.3007,45.3205,45.2215,45.2512,101450.0
2025-04-23 12:00:00,45.72,45.8,45.71,45.74,138263.0,45.2512,45.3304,45.2413,45.271,138263.0
2025-04-23 12:05:00,45.75,45.86,45.72,45.85,69744.0,45.2809,45.3898,45.2512,45.3799,69744.0
2025-04-23 12:10:00,45.85,45.87,45.77,45.82,99760.0,45.3799,45.3997,45.3007,45.3502,99760.0
2025-04-23 12:15:00,45.83,45.97,45.83,45.97,72372.0,45.3601,45.4986,45.3601,45.4986,72372.0
2025-04-23 12:20:00,45.97,46.01,45.94,45.97,68528.0,45.4986,45.5382,45.469,45.4986,68528.0
2025-04-23 12:25:00,45.97,46.02,45.82,45.82,109794.0,45.4986,45.5481,45.3502,45.3502,109794.0
2025-04-23 12:30:00,45.81,45.83,45.77,45.8,54164.0,45.3403,45.3601,45.3007,45.3304,54164.0
2025-04-23 12:35:00,45.79,45.79,45.69,45.71,86868.0,45.3205,45.3205,45.2215,45.2413,86868.0
2025-04-23 12:40:00,45.73,45.77,45.71,45.73,74699.0,45.2611,45.3007,45.2413,45.2611,74699.0
2025-04-23 12:45:00,45.73,45.85,45.72,45.84,53535.0,45.2611,45.3799,45.2512,45.37,53535.0
2025-04-23 12:50:00,45.86,45.86,45.75,45.76,66461.0,45.3898,45.3898,45.2809,45.2908,66461.0
2025-04-23 12:55:00,45.76,45.77,45.62,45.65,179795.0,45.2908,45.3007,45.1522,45.1819,179795.0
2025-04-23 13:00:00,45.65,45.81,45.62,45.63,495334.0,45.1819,45.3403,45.1522,45.1621,495334.0
2025-04-23 13:05:00,45.63,45.65,45.55,45.58,51927.0,45.1621,45.1819,45.0829,45.1126,51927.0
2025-04-23 13:10:00,45.59,45.62,45.57,45.58,62731.0,45.1225,45.1522,45.1027,45.1126,62731.0
2025-04-23 13:15:00,45.59,45.6,45.55,45.57,23248.0,45.1225,45.1324,45.0829,45.1027,23248.0
2025-04-23 13:20:00,45.56,45.6,45.54,45.57,40105.0,45.0928,45.1324,45.0731,45.1027,40105.0
2025-04-23 13:25:00,45.57,45.65,45.54,45.65,71832.0,45.1027,45.1819,45.0731,45.1819,71832.0
2025-04-23 13:30:00,45.64,45.72,45.6,45.71,41230.0,45.172,45.2512,45.1324,45.2413,41230.0
2025-04-23 13:35:00,45.72,45.81,45.69,45.78,56781.0,45.2512,45.3403,45.2215,45.3106,56781.0
2025-04-23 13:40:00,45.76,45.81,45.71,45.72,29760.0,45.2908,45.3403,45.2413,45.2512,29760.0
2025-04-23 13:45:00,45.71,45.78,45.71,45.76,121381.0,45.2413,45.3106,45.2413,45.2908,121381.0
2025-04-23 13:50:00,45.77,45.77,45.63,45.63,65198.0,45.3007,45.3007,45.1621,45.1621,65198.0
2025-04-23 13:55:00,45.64,45.65,45.59,45.64,36714.0,45.172,45.1819,45.1225,45.172,36714.0
2025-04-23 14:00:00,45.65,45.75,45.61,45.67,83195.0,45.1819,45.2809,45.1423,45.2017,83195.0
2025-04-23 14:05:00,45.66,45.71,45.65,45.68,45291.0,45.1918,45.2413,45.1819,45.2116,45291.0
2025-04-23 14:10:00,45.69,45.73,45.62,45.67,140393.0,45.2215,45.2611,45.1522,45.2017,140393.0
2025-04-23 14:15:00,45.66,45.69,45.6,45.67,19561.0,45.1918,45.2215,45.1324,45.2017,19561.0
2025-04-23 14:20:00,45.66,45.73,45.6,45.71,66708.0,45.1918,45.2611,45.1324,45.2413,66708.0
2025-04-23 14:25:00,45.71,45.82,45.7,45.8,339036.0,45.2413,45.3502,45.2314,45.3304,339036.0
2025-04-23 14:30:00,45.8,45.8,45.7,45.76,49816.0,45.3304,45.3304,45.2314,45.2908,49816.0
2025-04-23 14:35:00,45.76,45.78,45.75,45.76,37195.0,45.2908,45.3106,45.2809,45.2908,37195.0
2025-04-23 14:40:00,45.77,45.86,45.76,45.86,54579.0,45.3007,45.3898,45.2908,45.3898,54579.0
2025-04-23 14:45:00,45.86,45.86,45.78,45.79,23038.0,45.3898,45.3898,45.3106,45.3205,23038.0
2025-04-23 14:50:00,45.8,45.86,45.79,45.84,40709.0,45.3304,45.3898,45.3205,45.37,40709.0
2025-04-23 14:55:00,45.84,45.84,45.73,45.82,41621.0,45.37,45.37,45.2611,45.3502,41621.0
2025-04-23 15:00:00,45.83,45.93,45.77,45.92,103571.0,45.3601,45.4591,45.3007,45.4492,103571.0
2025-04-23 15:05:00,45.91,45.92,45.84,45.88,53125.0,45.4393,45.4492,45.37,45.4096,53125.0
2025-04-23 15:10:00,45.88,45.9,45.83,45.89,35799.0,45.4096,45.4294,45.3601,45.4195,35799.0
2025-04-23 15:15:00,45.9,45.94,45.88,45.92,236072.0,45.4294,45.469,45.4096,45.4492,236072.0
2025-04-23 15:20:00,45.93,46.0,45.91,46.0,75170.0,45.4591,45.5283,45.4393,45.5283,75170.0
2025-04-23 15:25:00,45.99,46.02,45.9,45.96,47407.0,45.5184,45.5481,45.4294,45.4887,47407.0
2025-04-23 15:30:00,45.97,45.98,45.88,45.94,92059.0,45.4986,45.5085,45.4096,45.469,92059.0
2025-04-23 15:35:00,45.94,46.04,45.94,46.0,93534.0,45.469,45.5679,45.469,45.5283,93534.0
2025-04-23 15:40:00,46.0,46.01,45.93,45.97,106348.0,45.5283,45.5382,45.4591,45.4986,106348.0
2025-04-23 15:45:00,45.96,46.02,45.9,45.91,69194.0,45.4887,45.5481,45.4294,45.4393,69194.0
2025-04-23 15:50:00,45.9,45.91,45.75,45.78,308741.0,45.4294,45.4393,45.2809,45.3106,308741.0
2025-04-23 15:55:00,45.78,45.92,45.77,45.91,618657.0,45.3106,45.4492,45.3007,45.4393,618657.0
2025-04-24 09:30:00,45.79,45.87,45.78,45.83,98673.0,45.3205,45.3997,45.3106,45.3601,98673.0
2025-04-24 09:35:00,45.84,45.9,45.79,45.8,85095.0,45.37,45.4294,45.3205,45.3304,85095.0
2025-04-24 09:40:00,45.79,45.8,45.7,45.71,68634.0,45.3205,45.3304,45.2314,45.2413,68634.0
2025-04-24 09:45:00,45.71,45.71,45.64,45.66,65955.0,45.2413,45.2413,45.172,45.1918,65955.0
2025-04-24 09:50:00,45.66,45.68,45.61,45.62,49108.0,45.1918,45.2116,45.1423,45.1522,49108.0
2025-04-24 09:55:00,45.64,45.65,45.54,45.56,64088.0,45.172,45.1819,45.0731,45.0928,64088.0
2025-04-24 10:00:00,45.55,45.59,45.51,45.54,88437.0,45.0829,45.1225,45.0434,45.0731,88437.0
2025-04-24 10:05:00,45.54,45.54,45.48,45.49,104906.0,45.0731,45.0731,45.0137,45.0236,104906.0
2025-04-24 10:10:00,45.51,45.56,45.49,45.51,41815.0,45.0434,45.0928,45.0236,45.0434,41815.0
2025-04-24 10:15:00,45.52,45.55,45.46,45.46,54375.0,45.0533,45.0829,44.9939,44.9939,54375.0
2025-04-24 10:20:00,45.46,45.46,45.37,45.39,47920.0,44.9939,44.9939,44.9048,44.9246,47920.0
2025-04-24 10:25:00,45.38,45.41,45.31,45.32,35897.0,44.9147,44.9444,44.8454,44.8553,35897.0
2025-04-24 10:30:00,45.32,45.34,45.27,45.27,42985.0,44.8553,44.8751,44.8058,44.8058,42985.0
2025-04-24 10:35:00,45.28,45.3,45.23,45.27,60177.0,44.8157,44.8355,44.7662,44.8058,60177.0
2025-04-24 10:40:00,45.27,45.36,45.25,45.35,450857.0,44.8058,44.8949,44.786,44.885,450857.0
2025-04-24 10:45:00,45.33,45.42,45.33,45.36,75315.0,44.8652,44.9543,44.8652,44.8949,75315.0
2025-04-24 10:50:00,45.35,45.4,45.31,45.32,57043.0,44.885,44.9345,44.8454,44.8553,57043.0
2025-04-24 10:55:00,45.32,45.33,45.28,45.3,49126.0,44.8553,44.8652,44.8157,44.8355,49126.0
2025-04-24 11:00:00,45.3,45.35,45.28,45.28,23205.0,44.8355,44.885,44.8157,44.8157,23205.0
2025-04-24 11:05:00,45.27,45.29,45.26,45.28,42116.0,44.8058,44.8256,44.7959,44.8157,42116.0
2025-04-24 11:10:00,45.27,45.28,45.18,45.21,172627.0,44.8058,44.8157,44.7167,44.7464,172627.0
2025-04-24 11:15:00,45.21,45.25,45.18,45.25,58718.0,44.7464,44.786,44.7167,44.786,58718.0
2025-04-24 11:20:00,45.25,45.28,45.22,45.28,28602.0,44.786,44.8157,44.7563,44.8157,28602.0
2025-04-24 11:25:00,45.27,45.34,45.25,45.31,37683.0,44.8058,44.8751,44.786,44.8454,37683.0
2025-04-24 11:30:00,45.3,45.35,45.26,45.26,46839.0,44.8355,44.885,44.7959,44.7959,46839.0
2025-04-24 11:35:00,45.26,45.29,45.26,45.27,41650.0,44.7959,44.8256,44.7959,44.8058,41650.0
2025-04-24 11:40:00,45.28,45.31,45.24,45.3,51323.0,44.8157,44.8454,44.7761,44.8355,51323.0
2025-04-24 11:45:00,45.3,45.32,45.25,45.27,138541.0,44.8355,44.8553,44.786,44.8058,138541.0
2025-04-24 11:50:00,45.27,45.3,45.19,45.2,22570.0,44.8058,44.8355,44.7266,44.7365,22570.0
2025-04-24 11:55:00,45.2,45.29,45.19,45.28,43046.0,44.7365,44.8256,44.7266,44.8157,43046.0
2025-04-24 12:00:00,45.28,45.3,45.24,45.25,36850.0,44.8157,44.8355,44.7761,44.786,36850.0
2025-04-24 12:05:00,45.26,45.32,45.26,45.3,18870.0,44.7959,44.8553,44.7959,44.8355,18870.0
2025-04-24 12:10:00,45.3,45.31,45.21,45.22,26727.0,44.8355,44.8454,44.7464,44.7563,26727.0
2025-04-24 12:15:00,45.22,45.23,45.15,45.17,47133.0,44.7563,44.7662,44.6871,44.7068,47133.0
2025-04-24 12:20:00,45.16,45.18,45.13,45.18,87814.0,44.6969,44.7167,44.6673,44.7167,87814.0
2025-04-24 12:25:00,45.19,45.2,45.09,45.14,741524.0,44.7266,44.7365,44.6277,44.6772,741524.0
2025-04-24 12:30:00,45.14,45.15,45.07,45.08,30367.0,44.6772,44.6871,44.6079,44.6178,30367.0
2025-04-24 12:35:00,45.1,45.1,45.06,45.08,49056.0,44.6376,44.6376,44.598,44.6178,49056.0
2025-04-24 12:40:00,45.08,45.12,45.07,45.1,18865.0,44.6178,44.6574,44.6079,44.6376,18865.0
2025-04-24 12:45:00,45.11,45.15,45.09,45.1,46600.0,44.6475,44.6871,44.6277,44.6376,46600.0
2025-04-24 12:50:00,45.1,45.12,45.08,45.09,24854.0,44.6376,44.6574,44.6178,44.6277,24854.0
2025-04-24 12:55:00,45.08,45.09,45.01,45.05,76493.0,44.6178,44.6277,44.5485,44.5881,76493.0
2025-04-24 13:00:00,45.06,45.1,45.05,45.08,41847.0,44.598,44.6376,44.5881,44.6178,41847.0
2025-04-24 13:05:00,45.07,45.11,45.06,45.11,14686.0,44.6079,44.6475,44.598,44.6475,14686.0
2025-04-24 13:10:00,45.09,45.11,45.07,45.08,11801.0,44.6277,44.6475,44.6079,44.6178,11801.0
2025-04-24 13:15:00,45.08,45.17,45.07,45.15,31836.0,44.6178,44.7068,44.6079,44.6871,31836.0
2025-04-24 13:20:00,45.15,45.17,45.1,45.11,38211.0,44.6871,44.7068,44.6376,44.6475,38211.0
2025-04-24 13:25:00,45.1,45.1,45.06,45.09,25264.0,44.6376,44.6376,44.598,44.6277,25264.0
2025-04-24 13:30:00,45.08,45.11,45.04,45.1,27567.0,44.6178,44.6475,44.5782,44.6376,27567.0
2025-04-24 13:35:00,45.11,45.12,45.07,45.09,33355.0,44.6475,44.6574,44.6079,44.6277,33355.0
2025-04-24 13:40:00,45.09,45.14,45.08,45.11,21011.0,44.6277,44.6772,44.6178,44.6475,21011.0
2025-04-24 13:45:00,45.13,45.14,45.08,45.08,111845.0,44.6673,44.6772,44.6178,44.6178,111845.0
2025-04-24 13:50:00,45.09,45.11,45.04,45.04,40173.0,44.6277,44.6475,44.5782,44.5782,40173.0
2025-04-24 13:55:00,45.04,45.07,45.04,45.06,32916.0,44.5782,44.6079,44.5782,44.598,32916.0
2025-04-24 14:00:00,45.06,45.07,45.01,45.03,44038.0,44.598,44.6079,44.5485,44.5683,44038.0
2025-04-24 14:05:00,45.04,45.04,44.97,45.03,77782.0,44.5782,44.5782,44.5089,44.5683,77782.0
2025-04-24 14:10:00,45.03,45.06,45.02,45.03,26415.0,44.5683,44.598,44.5584,44.5683,26415.0
2025-04-24 14:15:00,45.03,45.08,45.01,45.05,28437.0,44.5683,44.6178,44.5485,44.5881,28437.0
2025-04-24 14:20:00,45.05,45.08,45.04,45.06,22804.0,44.5881,44.6178,44.5782,44.598,22804.0
2025-04-24 14:25:00,45.05,45.06,45.03,45.05,19794.0,44.5881,44.598,44.5683,44.5881,19794.0
2025-04-24 14:30:00,45.04,45.05,44.99,45.0,55081.0,44.5782,44.5881,44.5287,44.5386,55081.0
2025-04-24 14:35:00,44.99,44.99,44.96,44.96,116227.0,44.5287,44.5287,44.499,44.499,116227.0
2025-04-24 14:40:00,44.96,45.0,44.95,44.98,39310.0,44.499,44.5386,44.4891,44.5188,39310.0
2025-04-24 14:45:00,44.98,44.99,44.96,44.96,127883.0,44.5188,44.5287,44.499,44.499,127883.0
2025-04-24 14:50:00,44.95,44.96,44.93,44.94,47229.0,44.4891,44.499,44.4693,44.4792,47229.0
2025-04-24 14:55:00,44.95,44.99,44.94,44.99,31359.0,44.4891,44.5287,44.4792,44.5287,31359.0
2025-04-24 15:00:00,45.0,45.07,44.99,45.07,36314.0,44.5386,44.6079,44.5287,44.6079,36314.0
2025-04-24 15:05:00,45.07,45.08,45.05,45.07,44805.0,44.6079,44.6178,44.5881,44.6079,44805.0
2025-04-24 15:10:00,45.07,45.14,45.06,45.09,80260.0,44.6079,44.6772,44.598,44.6277,80260.0
2025-04-24 15:15:00,45.11,45.11,45.02,45.05,72285.0,44.6475,44.6475,44.5584,44.5881,72285.0
2025-04-24 15:20:00,45.05,45.06,45.01,45.06,32235.0,44.5881,44.598,44.5485,44.598,32235.0
2025-04-24 15:25:00,45.05,45.1,45.02,45.1,67654.0,44.5881,44.6376,44.5584,44.6376,67654.0
2025-04-24 15:30:00,45.09,45.1,45.04,45.08,26204.0,44.6277,44.6376,44.5782,44.6178,26204.0
2025-04-24 15:35:00,45.08,45.1,44.99,45.01,152846.0,44.6178,44.6376,44.5287,44.5485,152846.0
2025-04-24 15:40:00,45.0,45.0,44.96,44.98,43917.0,44.5386,44.5386,44.499,44.5188,43917.0
2025-04-24 15:45:00,44.97,44.98,44.91,44.92,33580.0,44.5089,44.5188,44.4495,44.4594,33580.0
2025-04-24 15:50:00,44.91,45.0,44.88,44.91,164152.0,44.4495,44.5386,44.4198,44.4495,164152.0
2025-04-24 15:55:00,44.91,44.97,44.91,44.97,221824.0,44.4495,44.5089,44.4495,44.5089,221824.0
2025-04-25 09:30:00,44.98,45.06,44.9,44.96,175138.0,44.5188,44.598,44.4396,44.499,175138.0
2025-04-25 09:35:00,44.95,44.95,44.87,44.9,56157.0,44.4891,44.4891,44.4099,44.4396,56157.0
2025-04-25 09:40:00,44.9,45.0,44.86,44.99,85551.0,44.4396,44.5386,44.4,44.5287,85551.0
2025-04-25 09:45:00,44.98,45.07,44.96,45.06,79904.0,44.5188,44.6079,44.499,44.598,79904.0
2025-04-25 09:50:00,45.06,45.13,45.02,45.1,351243.0,44.598,44.6673,44.5584,44.6376,351243.0
2025-04-25 09:55:00,45.09,45.13,45.07,45.13,50547.0,44.6277,44.6673,44.6079,44.6673,50547.0
2025-04-25 10:00:00,45.1,45.12,44.97,45.06,190674.0,44.6376,44.6574,44.5089,44.598,190674.0
2025-04-25 10:05:00,45.04,45.05,44.9,44.91,137503.0,44.5782,44.5881,44.4396,44.4495,137503.0
2025-04-25 10:10:00,44.91,44.93,44.87,44.91,50430.0,44.4495,44.4693,44.4099,44.4495,50430.0
2025-04-25 10:15:00,44.9,44.97,44.88,44.96,71306.0,44.4396,44.5089,44.4198,44.499,71306.0
2025-04-25 10:20:00,44.97,45.19,44.96,45.08,201265.0,44.5089,44.7266,44.499,44.6178,201265.0
2025-04-25 10:25:00,45.09,45.2,45.08,45.15,39796.0,44.6277,44.7365,44.6178,44.6871,39796.0
2025-04-25 10:30:00,45.14,45.22,45.07,45.11,49973.0,44.6772,44.7563,44.6079,44.6475,49973.0
2025-04-25 10:35:00,45.1,45.11,45.03,45.05,40360.0,44.6376,44.6475,44.5683,44.5881,40360.0
2025-04-25 10:40:00,45.05,45.05,44.96,44.97,23029.0,44.5881,44.5881,44.499,44.5089,23029.0
2025-04-25 10:45:00,44.97,45.0,44.95,44.96,13875.0,44.5089,44.5386,44.4891,44.499,13875.0
2025-04-25 10:50:00,44.97,45.01,44.94,44.99,12222.0,44.5089,44.5485,44.4792,44.5287,12222.0
2025-04-25 10:55:00,44.98,45.07,44.97,45.0,25713.0,44.5188,44.6079,44.5089,44.5386,25713.0
2025-04-25 11:00:00,44.98,45.04,44.97,44.97,10866.0,44.5188,44.5782,44.5089,44.5089,10866.0
2025-04-25 11:05:00,44.97,44.99,44.95,44.96,30981.0,44.5089,44.5287,44.4891,44.499,30981.0
2025-04-25 11:10:00,44.97,44.98,44.92,44.93,20982.0,44.5089,44.5188,44.4594,44.4693,20982.0
2025-04-25 11:15:00,44.93,45.0,44.92,44.96,20417.0,44.4693,44.5386,44.4594,44.499,20417.0
2025-04-25 11:20:00,44.96,44.96,44.91,44.92,46583.0,44.499,44.499,44.4495,44.4594,46583.0
2025-04-25 11:25:00,44.92,45.0,44.92,45.0,26509.0,44.4594,44.5386,44.4594,44.5386,26509.0
2025-04-25 11:30:00,44.99,45.01,44.96,44.99,37210.0,44.5287,44.5485,44.499,44.5287,37210.0
2025-04-25 11:35:00,44.98,45.05,44.98,45.02,70577.0,44.5188,44.5881,44.5188,44.5584,70577.0
2025-04-25 11:40:00,45.02,45.05,44.97,45.04,16650.0,44.5584,44.5881,44.5089,44.5782,16650.0
2025-04-25 11:45:00,45.03,45.05,45.0,45.01,14308.0,44.5683,44.5881,44.5386,44.5485,14308.0
2025-04-25 11:50:00,45.0,45.0,44.95,44.96,17140.0,44.5386,44.5386,44.4891,44.499,17140.0
2025-04-25 11:55:00,44.94,44.96,44.92,44.94,15603.0,44.4792,44.499,44.4594,44.4792,15603.0
2025-04-25 12:00:00,44.93,44.95,44.9,44.93,36627.0,44.4693,44.4891,44.4396,44.4693,36627.0
2025-04-25 12:05:00,44.93,44.95,44.9,44.91,14546.0,44.4693,44.4891,44.4396,44.4495,14546.0
2025-04-25 12:10:00,44.92,44.92,44.9,44.9,42668.0,44.4594,44.4594,44.4396,44.4396,42668.0
2025-04-25 12:15:00,44.9,44.91,44.88,44.89,24585.0,44.4396,44.4495,44.4198,44.4297,24585.0
2025-04-25 12:20:00,44.88,44.9,44.82,44.82,38717.0,44.4198,44.4396,44.3604,44.3604,38717.0
2025-04-25 12:25:00,44.83,44.84,44.82,44.83,9980.0,44.3703,44.3802,44.3604,44.3703,9980.0
2025-04-25 12:30:00,44.83,44.85,44.82,44.83,25405.0,44.3703,44.3901,44.3604,44.3703,25405.0
2025-04-25 12:35:00,44.82,44.82,44.79,44.81,23277.0,44.3604,44.3604,44.3307,44.3505,23277.0
2025-04-25 12:40:00,44.8,44.81,44.77,44.77,53401.0,44.3406,44.3505,44.3109,44.3109,53401.0
2025-04-25 12:45:00,44.78,44.86,44.78,44.82,22300.0,44.3208,44.4,44.3208,44.3604,22300.0
2025-04-25 12:50:00,44.82,44.84,44.77,44.77,66225.0,44.3604,44.3802,44.3109,44.3109,66225.0
2025-04-25 12:55:00,44.78,44.79,44.76,44.77,13057.0,44.3208,44.3307,44.301,44.3109,13057.0
2025-04-25 13:00:00,44.77,44.8,44.75,44.77,65083.0,44.3109,44.3406,44.2912,44.3109,65083.0
2025-04-25 13:05:00,44.77,44.77,44.72,44.72,65555.0,44.3109,44.3109,44.2615,44.2615,65555.0
2025-04-25 13:10:00,44.73,44.73,44.7,44.7,86791.0,44.2714,44.2714,44.2417,44.2417,86791.0
2025-04-25 13:15:00,44.7,44.72,44.68,44.68,415739.0,44.2417,44.2615,44.2219,44.2219,415739.0
2025-04-25 13:20:00,44.67,44.67,44.64,44.65,221880.0,44.212,44.212,44.1823,44.1922,221880.0
2025-04-25 13:25:00,44.66,44.66,44.61,44.62,42859.0,44.2021,44.2021,44.1526,44.1625,42859.0
2025-04-25 13:30:00,44.62,44.68,44.62,44.65,26851.0,44.1625,44.2219,44.1625,44.1922,26851.0
2025-04-25 13:35:00,44.64,44.81,44.63,44.78,1074984.0,44.1823,44.3505,44.1724,44.3208,1074984.0
2025-04-25 13:40:00,44.78,44.82,44.71,44.77,69856.0,44.3208,44.3604,44.2516,44.3109,69856.0
2025-04-25 13:45:00,44.77,44.88,44.77,44.82,71220.0,44.3109,44.4198,44.3109,44.3604,71220.0
2025-04-25 13:50:00,44.8,44.91,44.8,44.91,42241.0,44.3406,44.4495,44.3406,44.4495,42241.0
2025-04-25 13:55:00,44.89,44.95,44.87,44.87,41048.0,44.4297,44.4891,44.4099,44.4099,41048.0
2025-04-25 14:00:00,44.87,44.91,44.79,44.82,63800.0,44.4099,44.4495,44.3307,44.3604,63800.0
2025-04-25 14:05:00,44.81,44.83,44.77,44.77,26919.0,44.3505,44.3703,44.3109,44.3109,26919.0
2025-04-25 14:10:00,44.77,44.8,44.75,44.79,138909.0,44.3109,44.3406,44.2912,44.3307,138909.0
2025-04-25 14:15:00,44.79,44.8,44.75,44.76,16936.0,44.3307,44.3406,44.2912,44.301,16936.0
2025-04-25 14:20:00,44.76,44.77,44.69,44.7,33183.0,44.301,44.3109,44.2318,44.2417,33183.0
2025-04-25 14:25:00,44.7,44.75,44.69,44.72,29523.0,44.2417,44.2912,44.2318,44.2615,29523.0
2025-04-25 14:30:00,44.72,44.74,44.69,44.7,12369.0,44.2615,44.2813,44.2318,44.2417,12369.0
2025-04-25 14:35:00,44.71,44.71,44.66,44.67,17075.0,44.2516,44.2516,44.2021,44.212,17075.0
2025-04-25 14:40:00,44.67,44.67,44.64,44.65,25879.0,44.212,44.212,44.1823,44.1922,25879.0
2025-04-25 14:45:00,44.65,44.67,44.64,44.66,11541.0,44.1922,44.212,44.1823,44.2021,11541.0
2025-04-25 14:50:00,44.66,44.75,44.66,44.67,61132.0,44.2021,44.2912,44.2021,44.212,61132.0
2025-04-25 14:55:00,44.67,44.72,44.67,44.71,20595.0,44.212,44.2615,44.212,44.2516,20595.0
2025-04-25 15:00:00,44.72,44.72,44.66,44.67,13782.0,44.2615,44.2615,44.2021,44.212,13782.0
2025-04-25 15:05:00,44.66,44.68,44.65,44.68,15263.0,44.2021,44.2219,44.1922,44.2219,15263.0
2025-04-25 15:10:00,44.67,44.72,44.67,44.71,12921.0,44.212,44.2615,44.212,44.2516,12921.0
2025-04-25 15:15:00,44.71,44.74,44.67,44.7,25511.0,44.2516,44.2813,44.212,44.2417,25511.0
2025-04-25 15:20:00,44.71,44.71,44.66,44.67,8851.0,44.2516,44.2516,44.2021,44.212,8851.0
2025-04-25 15:25:00,44.67,44.73,44.67,44.73,48501.0,44.212,44.2714,44.212,44.2714,48501.0
2025-04-25 15:30:00,44.75,44.78,44.72,44.74,19200.0,44.2912,44.3208,44.2615,44.2813,19200.0
2025-04-25 15:35:00,44.75,44.78,44.72,44.77,57749.0,44.2912,44.3208,44.2615,44.3109,57749.0
2025-04-25 15:40:00,44.76,44.8,44.73,44.74,20667.0,44.301,44.3406,44.2714,44.2813,20667.0
2025-04-25 15:45:00,44.74,44.78,44.73,44.75,45652.0,44.2813,44.3208,44.2714,44.2912,45652.0
2025-04-25 15:50:00,44.75,44.75,44.63,44.65,112782.0,44.2912,44.2912,44.1724,44.1922,112782.0
2025-04-25 15:55:00,44.65,44.69,44.63,44.66,153261.0,44.1922,44.2318,44.1724,44.2021,153261.0
2025-04-28 09:30:00,44.6,44.61,44.5,44.6,118423.0,44.1427,44.1526,44.0437,44.1427,118423.0
2025-04-28 09:35:00,44.61,44.61,44.55,44.6,64070.0,44.1526,44.1526,44.0932,44.1427,64070.0
2025-04-28 09:40:00,44.6,44.6,44.44,44.45,28551.0,44.1427,44.1427,43.9843,43.9942,28551.0
2025-04-28 09:45:00,44.45,44.54,44.42,44.5,494986.0,43.9942,44.0833,43.9645,44.0437,494986.0
2025-04-28 09:50:00,44.48,44.57,44.48,44.57,28137.0,44.0239,44.113,44.0239,44.113,28137.0
2025-04-28 09:55:00,44.58,44.7,44.57,44.68,95369.0,44.1229,44.2417,44.113,44.2219,95369.0
2025-04-28 10:00:00,44.68,44.74,44.63,44.63,61580.0,44.2219,44.2813,44.1724,44.1724,61580.0
2025-04-28 10:05:00,44.61,44.67,44.6,44.63,43094.0,44.1526,44.212,44.1427,44.1724,43094.0
2025-04-28 10:10:00,44.63,44.66,44.6,44.64,75793.0,44.1724,44.2021,44.1427,44.1823,75793.0
2025-04-28 10:15:00,44.63,44.64,44.59,44.61,33365.0,44.1724,44.1823,44.1328,44.1526,33365.0
2025-04-28 10:20:00,44.6,44.63,44.54,44.54,45005.0,44.1427,44.1724,44.0833,44.0833,45005.0
2025-04-28 10:25:00,44.55,44.63,44.54,44.63,15849.0,44.0932,44.1724,44.0833,44.1724,15849.0
2025-04-28 10:30:00,44.64,44.73,44.63,44.66,76972.0,44.1823,44.2714,44.1724,44.2021,76972.0
2025-04-28 10:35:00,44.64,44.67,44.57,44.6,20843.0,44.1823,44.212,44.113,44.1427,20843.0
2025-04-28 10:40:00,44.6,44.69,44.57,44.59,31056.0,44.1427,44.2318,44.113,44.1328,31056.0
2025-04-28 10:45:00,44.59,44.59,44.55,44.58,30462.0,44.1328,44.1328,44.0932,44.1229,30462.0
2025-04-28 10:50:00,44.57,44.65,44.57,44.63,12923.0,44.113,44.1922,44.113,44.1724,12923.0
2025-04-28 10:55:00,44.64,44.68,44.61,44.66,23899.0,44.1823,44.2219,44.1526,44.2021,23899.0
2025-04-28 11:00:00,44.66,44.66,44.62,44.66,103543.0,44.2021,44.2021,44.1625,44.2021,103543.0
2025-04-28 11:05:00,44.64,44.76,44.64,44.75,78862.0,44.1823,44.301,44.1823,44.2912,78862.0
2025-04-28 11:10:00,44.74,44.78,44.68,44.72,51400.0,44.2813,44.3208,44.2219,44.2615,51400.0
2025-04-28 11:15:00,44.74,44.78,44.73,44.77,89333.0,44.2813,44.3208,44.2714,44.3109,89333.0
2025-04-28 11:20:00,44.78,44.88,44.77,44.86,67141.0,44.3208,44.4198,44.3109,44.4,67141.0
2025-04-28 11:25:00,44.87,44.95,44.87,44.93,66325.0,44.4099,44.4891,44.4099,44.4693,66325.0
2025-04-28 11:30:00,44.93,44.94,44.88,44.91,32625.0,44.4693,44.4792,44.4198,44.4495,32625.0
2025-04-28 11:35:00,44.92,44.94,44.85,44.87,86074.0,44.4594,44.4792,44.3901,44.4099,86074.0
2025-04-28 11:40:00,44.86,44.91,44.82,44.9,44125.0,44.4,44.4495,44.3604,44.4396,44125.0
2025-04-28 11:45:00,44.9,44.92,44.87,44.91,25700.0,44.4396,44.4594,44.4099,44.4495,25700.0
2025-04-28 11:50:00,44.91,44.92,44.84,44.9,12958.0,44.4495,44.4594,44.3802,44.4396,12958.0
2025-04-28 11:55:00,44.88,44.94,44.87,44.91,8875.0,44.4198,44.4792,44.4099,44.4495,8875.0
2025-04-28 12:00:00,44.91,44.99,44.9,44.98,40564.0,44.4495,44.5287,44.4396,44.5188,40564.0
2025-04-28 12:05:00,44.97,45.03,44.97,45.02,68880.0,44.5089,44.5683,44.5089,44.5584,68880.0
2025-04-28 12:10:00,45.01,45.04,45.0,45.02,63561.0,44.5485,44.5782,44.5386,44.5584,63561.0
2025-04-28 12:15:00,44.99,44.99,44.94,44.97,9330.0,44.5287,44.5287,44.4792,44.5089,9330.0
2025-04-28 12:20:00,44.97,45.02,44.96,44.99,21958.0,44.5089,44.5584,44.499,44.5287,21958.0
2025-04-28 12:25:00,44.98,45.05,44.98,45.03,31196.0,44.5188,44.5881,44.5188,44.5683,31196.0
2025-04-28 12:30:00,45.03,45.03,44.97,45.01,24788.0,44.5683,44.5683,44.5089,44.5485,24788.0
2025-04-28 12:35:00,45.0,45.01,44.96,44.97,14387.0,44.5386,44.5485,44.499,44.5089,14387.0
2025-04-28 12:40:00,44.99,44.99,44.94,44.96,14554.0,44.5287,44.5287,44.4792,44.499,14554.0
2025-04-28 12:45:00,44.96,44.96,44.92,44.92,42717.0,44.499,44.499,44.4594,44.4594,42717.0
2025-04-28 12:50:00,44.92,44.99,44.92,44.98,22566.0,44.4594,44.5287,44.4594,44.5188,22566.0
2025-04-28 12:55:00,44.98,45.04,44.98,44.99,259608.0,44.5188,44.5782,44.5188,44.5287,259608.0
2025-04-28 13:00:00,44.99,45.01,44.96,44.99,28522.0,44.5287,44.5485,44.499,44.5287,28522.0
2025-04-28 13:05:00,45.01,45.03,44.97,45.03,9049.0,44.5485,44.5683,44.5089,44.5683,9049.0
2025-04-28 13:10:00,45.04,45.08,45.03,45.08,67590.0,44.5782,44.6178,44.5683,44.6178,67590.0
2025-04-28 13:15:00,45.07,45.09,45.02,45.03,12326.0,44.6079,44.6277,44.5584,44.5683,12326.0
2025-04-28 13:20:00,45.04,45.07,45.03,45.04,20304.0,44.5782,44.6079,44.5683,44.5782,20304.0
2025-04-28 13:25:00,45.05,45.09,45.0,45.09,18388.0,44.5881,44.6277,44.5386,44.6277,18388.0
2025-04-28 13:30:00,45.09,45.11,45.06,45.06,42830.0,44.6277,44.6475,44.598,44.598,42830.0
2025-04-28 13:35:00,45.06,45.09,45.04,45.04,11258.0,44.598,44.6277,44.5782,44.5782,11258.0
2025-04-28 13:40:00,45.02,45.05,44.99,44.99,49581.0,44.5584,44.5881,44.5287,44.5287,49581.0
2025-04-28 13:45:00,45.0,45.0,44.95,44.97,19810.0,44.5386,44.5386,44.4891,44.5089,19810.0
2025-04-28 13:50:00,44.97,44.97,44.93,44.94,12466.0,44.5089,44.5089,44.4693,44.4792,12466.0
2025-04-28 13:55:00,44.94,44.94,44.87,44.89,35415.0,44.4792,44.4792,44.4099,44.4297,35415.0
2025-04-28 14:00:00,44.89,44.91,44.88,44.89,12989.0,44.4297,44.4495,44.4198,44.4297,12989.0
2025-04-28 14:05:00,44.88,44.89,44.87,44.88,4894.0,44.4198,44.4297,44.4099,44.4198,4894.0
2025-04-28 14:10:00,44.89,44.91,44.88,44.89,9522.0,44.4297,44.4495,44.4198,44.4297,9522.0
2025-04-28 14:15:00,44.89,44.92,44.87,44.9,12714.0,44.4297,44.4594,44.4099,44.4396,12714.0
2025-04-28 14:20:00,44.9,44.91,44.84,44.84,27365.0,44.4396,44.4495,44.3802,44.3802,27365.0
2025-04-28 14:25:00,44.84,44.85,44.8,44.83,20594.0,44.3802,44.3901,44.3406,44.3703,20594.0
2025-04-28 14:30:00,44.82,44.86,44.81,44.86,29502.0,44.3604,44.4,44.3505,44.4,29502.0
2025-04-28 14:35:00,44.85,44.86,44.81,44.82,16559.0,44.3901,44.4,44.3505,44.3604,16559.0
2025-04-28 14:40:00,44.82,44.83,44.79,44.83,14025.0,44.3604,44.3703,44.3307,44.3703,14025.0
2025-04-28 14:45:00,44.82,44.84,44.79,44.82,24860.0,44.3604,44.3802,44.3307,44.3604,24860.0
2025-04-28 14:50:00,44.8,44.82,44.78,44.79,13124.0,44.3406,44.3604,44.3208,44.3307,13124.0
2025-04-28 14:55:00,44.8,44.82,44.79,44.81,22741.0,44.3406,44.3604,44.3307,44.3505,22741.0
2025-04-28 15:00:00,44.8,44.81,44.75,44.75,57617.0,44.3406,44.3505,44.2912,44.2912,57617.0
2025-04-28 15:05:00,44.76,44.76,44.71,44.72,28482.0,44.301,44.301,44.2516,44.2615,28482.0
2025-04-28 15:10:00,44.72,44.75,44.7,44.72,38771.0,44.2615,44.2912,44.2417,44.2615,38771.0
2025-04-28 15:15:00,44.72,44.72,44.69,44.69,27433.0,44.2615,44.2615,44.2318,44.2318,27433.0
2025-04-28 15:20:00,44.7,44.7,44.64,44.65,30372.0,44.2417,44.2417,44.1823,44.1922,30372.0
2025-04-28 15:25:00,44.65,44.67,44.65,44.66,19150.0,44.1922,44.212,44.1922,44.2021,19150.0
2025-04-28 15:30:00,44.66,44.67,44.63,44.64,41770.0,44.2021,44.212,44.1724,44.1823,41770.0
2025-04-28 15:35:00,44.65,44.69,44.63,44.66,11203.0,44.1922,44.2318,44.1724,44.2021,11203.0
2025-04-28 15:40:00,44.66,44.68,44.63,44.65,76672.0,44.2021,44.2219,44.1724,44.1922,76672.0
2025-04-28 15:45:00,44.64,44.65,44.61,44.62,29766.0,44.1823,44.1922,44.1526,44.1625,29766.0
2025-04-28 15:50:00,44.61,44.61,44.52,44.55,78255.0,44.1526,44.1526,44.0635,44.0932,78255.0
2025-04-28 15:55:00,44.55,44.64,44.55,44.63,170012.0,44.0932,44.1823,44.0932,44.1724,170012.0
2025-04-29 09:30:00,44.8,44.83,44.74,44.74,197614.0,44.3406,44.3703,44.2813,44.2813,197614.0
2025-04-29 09:35:00,44.74,44.8,44.74,44.77,30436.0,44.2813,44.3406,44.2813,44.3109,30436.0
2025-04-29 09:40:00,44.76,44.76,44.69,44.69,48447.0,44.301,44.301,44.2318,44.2318,48447.0
2025-04-29 09:45:00,44.69,44.7,44.63,44.64,41970.0,44.2318,44.2417,44.1724,44.1823,41970.0
2025-04-29 09:50:00,44.63,44.67,44.59,44.65,177773.0,44.1724,44.212,44.1328,44.1922,177773.0
2025-04-29 09:55:00,44.66,44.68,44.62,44.66,34631.0,44.2021,44.2219,44.1625,44.2021,34631.0
2025-04-29 10:00:00,44.67,44.73,44.62,44.63,107272.0,44.212,44.2714,44.1625,44.1724,107272.0
2025-04-29 10:05:00,44.61,44.61,44.49,44.54,129539.0,44.1526,44.1526,44.0338,44.0833,129539.0
2025-04-29 10:10:00,44.54,44.6,44.53,44.57,52752.0,44.0833,44.1427,44.0734,44.113,52752.0
2025-04-29 10:15:00,44.57,44.64,44.56,44.64,248414.0,44.113,44.1823,44.1031,44.1823,248414.0
2025-04-29 10:20:00,44.63,44.73,44.61,44.72,86761.0,44.1724,44.2714,44.1526,44.2615,86761.0
2025-04-29 10:25:00,44.71,44.77,44.71,44.73,39113.0,44.2516,44.3109,44.2516,44.2714,39113.0
2025-04-29 10:30:00,44.73,44.74,44.65,44.65,69143.0,44.2714,44.2813,44.1922,44.1922,69143.0
2025-04-29 10:35:00,44.65,44.66,44.55,44.57,34732.0,44.1922,44.2021,44.0932,44.113,34732.0
2025-04-29 10:40:00,44.57,44.62,44.55,44.59,43145.0,44.113,44.1625,44.0932,44.1328,43145.0
2025-04-29 10:45:00,44.59,44.6,44.54,44.56,43525.0,44.1328,44.1427,44.0833,44.1031,43525.0
2025-04-29 10:50:00,44.57,44.6,44.52,44.53,39565.0,44.113,44.1427,44.0635,44.0734,39565.0
2025-04-29 10:55:00,44.53,44.53,44.47,44.48,58227.0,44.0734,44.0734,44.014,44.0239,58227.0
2025-04-29 11:00:00,44.47,44.54,44.45,44.54,33675.0,44.014,44.0833,43.9942,44.0833,33675.0
2025-04-29 11:05:00,44.54,44.55,44.49,44.5,22948.0,44.0833,44.0932,44.0338,44.0437,22948.0
2025-04-29 11:10:00,44.51,44.57,44.5,44.53,23313.0,44.0536,44.113,44.0437,44.0734,23313.0
2025-04-29 11:15:00,44.54,44.61,44.52,44.61,28109.0,44.0833,44.1526,44.0635,44.1526,28109.0
2025-04-29 11:20:00,44.61,44.63,44.57,44.61,30292.0,44.1526,44.1724,44.113,44.1526,30292.0
2025-04-29 11:25:00,44.61,44.62,44.52,44.54,36402.0,44.1526,44.1625,44.0635,44.0833,36402.0
2025-04-29 11:30:00,44.54,44.63,44.53,44.63,57612.0,44.0833,44.1724,44.0734,44.1724,57612.0
2025-04-29 11:35:00,44.62,44.65,44.56,44.57,44911.0,44.1625,44.1922,44.1031,44.113,44911.0
2025-04-29 11:40:00,44.57,44.58,44.5,44.5,38387.0,44.113,44.1229,44.0437,44.0437,38387.0
2025-04-29 11:45:00,44.51,44.55,44.49,44.54,31230.0,44.0536,44.0932,44.0338,44.0833,31230.0
2025-04-29 11:50:00,44.53,44.56,44.5,44.53,16909.0,44.0734,44.1031,44.0437,44.0734,16909.0
2025-04-29 11:55:00,44.54,44.6,44.53,44.59,49799.0,44.0833,44.1427,44.0734,44.1328,49799.0
2025-04-29 12:00:00,44.57,44.59,44.49,44.5,21327.0,44.113,44.1328,44.0338,44.0437,21327.0
2025-04-29 12:05:00,44.51,44.51,44.44,44.45,44920.0,44.0536,44.0536,43.9843,43.9942,44920.0
2025-04-29 12:10:00,44.46,44.47,44.44,44.47,40731.0,44.0041,44.014,43.9843,44.014,40731.0
2025-04-29 12:15:00,44.47,44.52,44.46,44.51,68620.0,44.014,44.0635,44.0041,44.0536,68620.0
2025-04-29 12:20:00,44.51,44.53,44.49,44.51,27928.0,44.0536,44.0734,44.0338,44.0536,27928.0
2025-04-29 12:25:00,44.51,44.52,44.48,44.49,36097.0,44.0536,44.0635,44.0239,44.0338,36097.0
2025-04-29 12:30:00,44.49,44.52,44.46,44.48,35427.0,44.0338,44.0635,44.0041,44.0239,35427.0
2025-04-29 12:35:00,44.47,44.54,44.46,44.53,28367.0,44.014,44.0833,44.0041,44.0734,28367.0
2025-04-29 12:40:00,44.52,44.53,44.47,44.5,51802.0,44.0635,44.0734,44.014,44.0437,51802.0
2025-04-29 12:45:00,44.5,44.64,44.49,44.62,72917.0,44.0437,44.1823,44.0338,44.1625,72917.0
2025-04-29 12:50:00,44.61,44.63,44.58,44.59,37501.0,44.1526,44.1724,44.1229,44.1328,37501.0
2025-04-29 12:55:00,44.6,44.68,44.6,44.63,53889.0,44.1427,44.2219,44.1427,44.1724,53889.0
2025-04-29 13:00:00,44.64,44.66,44.59,44.59,48594.0,44.1823,44.2021,44.1328,44.1328,48594.0
2025-04-29 13:05:00,44.6,44.63,44.59,44.62,46349.0,44.1427,44.1724,44.1328,44.1625,46349.0
2025-04-29 13:10:00,44.63,44.65,44.59,44.59,25525.0,44.1724,44.1922,44.1328,44.1328,25525.0
2025-04-29 13:15:00,44.59,44.6,44.51,44.51,76590.0,44.1328,44.1427,44.0536,44.0536,76590.0
2025-04-29 13:20:00,44.52,44.52,44.49,44.5,10400.0,44.0635,44.0635,44.0338,44.0437,10400.0
2025-04-29 13:25:00,44.51,44.51,44.48,44.5,11910.0,44.0536,44.0536,44.0239,44.0437,11910.0
2025-04-29 13:30:00,44.51,44.51,44.49,44.49,15308.0,44.0536,44.0536,44.0338,44.0338,15308.0
2025-04-29 13:35:00,44.5,44.5,44.45,44.45,96626.0,44.0437,44.0437,43.9942,43.9942,96626.0
2025-04-29 13:40:00,44.44,44.44,44.4,44.41,31322.0,43.9843,43.9843,43.9447,43.9546,31322.0
2025-04-29 13:45:00,44.41,44.43,44.3,44.32,365982.0,43.9546,43.9744,43.8458,43.8656,365982.0
2025-04-29 13:50:00,44.32,44.36,44.31,44.34,101100.0,43.8656,43.9052,43.8557,43.8854,101100.0
2025-04-29 13:55:00,44.34,44.35,44.3,44.34,38179.0,43.8854,43.8953,43.8458,43.8854,38179.0
2025-04-29 14:00:00,44.33,44.34,44.29,44.29,20994.0,43.8755,43.8854,43.8359,43.8359,20994.0
2025-04-29 14:05:00,44.29,44.34,44.27,44.33,63889.0,43.8359,43.8854,43.8161,43.8755,63889.0
2025-04-29 14:10:00,44.33,44.36,44.32,44.34,32942.0,43.8755,43.9052,43.8656,43.8854,32942.0
2025-04-29 14:15:00,44.33,44.34,44.29,44.34,103261.0,43.8755,43.8854,43.8359,43.8854,103261.0
2025-04-29 14:20:00,44.33,44.39,44.32,44.35,57606.0,43.8755,43.9348,43.8656,43.8953,57606.0
2025-04-29 14:25:00,44.35,44.37,44.3,44.32,19022.0,43.8953,43.915,43.8458,43.8656,19022.0
2025-04-29 14:30:00,44.32,44.36,44.3,44.32,98626.0,43.8656,43.9052,43.8458,43.8656,98626.0
2025-04-29 14:35:00,44.33,44.33,44.29,44.3,25279.0,43.8755,43.8755,43.8359,43.8458,25279.0
2025-04-29 14:40:00,44.3,44.34,44.29,44.31,10891.0,43.8458,43.8854,43.8359,43.8557,10891.0
2025-04-29 14:45:00,44.33,44.35,44.32,44.34,9234.0,43.8755,43.8953,43.8656,43.8854,9234.0
2025-04-29 14:50:00,44.36,44.37,44.33,44.33,13301.0,43.9052,43.915,43.8755,43.8755,13301.0
2025-04-29 14:55:00,44.34,44.38,44.33,44.37,36311.0,43.8854,43.9249,43.8755,43.915,36311.0
2025-04-29 15:00:00,44.37,44.37,44.33,44.36,42149.0,43.915,43.915,43.8755,43.9052,42149.0
2025-04-29 15:05:00,44.37,44.38,44.29,44.34,131529.0,43.915,43.9249,43.8359,43.8854,131529.0
2025-04-29 15:10:00,44.33,44.34,44.31,44.33,162039.0,43.8755,43.8854,43.8557,43.8755,162039.0
2025-04-29 15:15:00,44.33,44.36,44.32,44.35,13909.0,43.8755,43.9052,43.8656,43.8953,13909.0
2025-04-29 15:20:00,44.34,44.36,44.32,44.33,29322.0,43.8854,43.9052,43.8656,43.8755,29322.0
2025-04-29 15:25:00,44.33,44.37,44.31,44.34,57837.0,43.8755,43.915,43.8557,43.8854,57837.0
2025-04-29 15:30:00,44.34,44.36,44.33,44.34,29573.0,43.8854,43.9052,43.8755,43.8854,29573.0
2025-04-29 15:35:00,44.34,44.39,44.33,44.36,19285.0,43.8854,43.9348,43.8755,43.9052,19285.0
2025-04-29 15:40:00,44.36,44.41,44.35,44.38,77623.0,43.9052,43.9546,43.8953,43.9249,77623.0
2025-04-29 15:45:00,44.39,44.39,44.31,44.32,19028.0,43.9348,43.9348,43.8557,43.8656,19028.0
2025-04-29 15:50:00,44.31,44.34,44.29,44.34,109030.0,43.8557,43.8854,43.8359,43.8854,109030.0
2025-04-29 15:55:00,44.33,44.41,44.33,44.38,137130.0,43.8755,43.9546,43.8755,43.9249,137130.0
2025-04-30 09:30:00,44.92,45.09,44.92,45.01,190008.0,44.4594,44.6277,44.4594,44.5485,190008.0
2025-04-30 09:35:00,45.0,45.18,44.99,45.17,115233.0,44.5386,44.7167,44.5287,44.7068,115233.0
2025-04-30 09:40:00,45.18,45.31,45.17,45.23,86187.0,44.7167,44.8454,44.7068,44.7662,86187.0
2025-04-30 09:45:00,45.24,45.28,45.18,45.18,71978.0,44.7761,44.8157,44.7167,44.7167,71978.0
2025-04-30 09:50:00,45.19,45.31,45.19,45.3,110037.0,44.7266,44.8454,44.7266,44.8355,110037.0
2025-04-30 09:55:00,45.29,45.4,45.26,45.37,176696.0,44.8256,44.9345,44.7959,44.9048,176696.0
2025-04-30 10:00:00,45.37,45.37,45.24,45.28,94919.0,44.9048,44.9048,44.7761,44.8157,94919.0
2025-04-30 10:05:00,45.27,45.31,45.19,45.2,98868.0,44.8058,44.8454,44.7266,44.7365,98868.0
2025-04-30 10:10:00,45.2,45.24,45.12,45.13,48926.0,44.7365,44.7761,44.6574,44.6673,48926.0
2025-04-30 10:15:00,45.13,45.16,45.09,45.1,42277.0,44.6673,44.6969,44.6277,44.6376,42277.0
2025-04-30 10:20:00,45.1,45.13,45.05,45.05,54208.0,44.6376,44.6673,44.5881,44.5881,54208.0
2025-04-30 10:25:00,45.06,45.08,45.01,45.02,44528.0,44.598,44.6178,44.5485,44.5584,44528.0
2025-04-30 10:30:00,45.02,45.04,44.95,45.0,65549.0,44.5584,44.5782,44.4891,44.5386,65549.0
2025-04-30 10:35:00,45.0,45.08,45.0,45.03,151227.0,44.5386,44.6178,44.5386,44.5683,151227.0
2025-04-30 10:40:00,45.03,45.1,44.96,44.97,84880.0,44.5683,44.6376,44.499,44.5089,84880.0
2025-04-30 10:45:00,44.98,45.03,44.97,45.0,30419.0,44.5188,44.5683,44.5089,44.5386,30419.0
2025-04-30 10:50:00,45.01,45.07,44.93,44.99,30925.0,44.5485,44.6079,44.4693,44.5287,30925.0
2025-04-30 10:55:00,44.99,45.03,44.93,44.97,63553.0,44.5287,44.5683,44.4693,44.5089,63553.0
2025-04-30 11:00:00,44.97,44.97,44.88,44.89,334964.0,44.5089,44.5089,44.4198,44.4297,334964.0
2025-04-30 11:05:00,44.9,44.91,44.82,44.83,43329.0,44.4396,44.4495,44.3604,44.3703,43329.0
2025-04-30 11:10:00,44.84,44.85,44.8,44.83,32325.0,44.3802,44.3901,44.3406,44.3703,32325.0
2025-04-30 11:15:00,44.83,44.85,44.8,44.82,21891.0,44.3703,44.3901,44.3406,44.3604,21891.0
2025-04-30 11:20:00,44.82,44.82,44.74,44.8,35970.0,44.3604,44.3604,44.2813,44.3406,35970.0
2025-04-30 11:25:00,44.82,44.87,44.78,44.8,33255.0,44.3604,44.4099,44.3208,44.3406,33255.0
2025-04-30 11:30:00,44.8,44.82,44.77,44.77,12756.0,44.3406,44.3604,44.3109,44.3109,12756.0
2025-04-30 11:35:00,44.77,44.83,44.76,44.8,39286.0,44.3109,44.3703,44.301,44.3406,39286.0
2025-04-30 11:40:00,44.8,44.83,44.74,44.76,249789.0,44.3406,44.3703,44.2813,44.301,249789.0
2025-04-30 11:45:00,44.75,44.78,44.75,44.77,32865.0,44.2912,44.3208,44.2912,44.3109,32865.0
2025-04-30 11:50:00,44.76,44.83,44.76,44.79,41199.0,44.301,44.3703,44.301,44.3307,41199.0
2025-04-30 11:55:00,44.79,44.84,44.74,44.78,60839.0,44.3307,44.3802,44.2813,44.3208,60839.0
2025-04-30 12:00:00,44.77,44.79,44.74,44.76,16690.0,44.3109,44.3307,44.2813,44.301,16690.0
2025-04-30 12:05:00,44.73,44.76,44.71,44.75,79974.0,44.2714,44.301,44.2516,44.2912,79974.0
2025-04-30 12:10:00,44.75,44.8,44.75,44.79,40497.0,44.2912,44.3406,44.2912,44.3307,40497.0
2025-04-30 12:15:00,44.79,44.83,44.78,44.81,37095.0,44.3307,44.3703,44.3208,44.3505,37095.0
2025-04-30 12:20:00,44.8,44.88,44.8,44.88,24182.0,44.3406,44.4198,44.3406,44.4198,24182.0
2025-04-30 12:25:00,44.88,44.9,44.85,44.87,79315.0,44.4198,44.4396,44.3901,44.4099,79315.0
2025-04-30 12:30:00,44.88,44.91,44.88,44.9,32807.0,44.4198,44.4495,44.4198,44.4396,32807.0
2025-04-30 12:35:00,44.91,44.93,44.79,44.79,33267.0,44.4495,44.4693,44.3307,44.3307,33267.0
2025-04-30 12:40:00,44.8,44.81,44.77,44.8,25502.0,44.3406,44.3505,44.3109,44.3406,25502.0
2025-04-30 12:45:00,44.8,44.83,44.78,44.81,447923.0,44.3406,44.3703,44.3208,44.3505,447923.0
2025-04-30 12:50:00,44.81,44.81,44.76,44.76,19528.0,44.3505,44.3505,44.301,44.301,19528.0
2025-04-30 12:55:00,44.76,44.8,44.74,44.77,22286.0,44.301,44.3406,44.2813,44.3109,22286.0
2025-04-30 13:00:00,44.76,44.79,44.74,44.78,36688.0,44.301,44.3307,44.2813,44.3208,36688.0
2025-04-30 13:05:00,44.78,44.86,44.78,44.85,63339.0,44.3208,44.4,44.3208,44.3901,63339.0
2025-04-30 13:10:00,44.85,44.96,44.85,44.9,44837.0,44.3901,44.499,44.3901,44.4396,44837.0
2025-04-30 13:15:00,44.89,44.89,44.82,44.83,72648.0,44.4297,44.4297,44.3604,44.3703,72648.0
2025-04-30 13:20:00,44.84,44.84,44.81,44.82,21809.0,44.3802,44.3802,44.3505,44.3604,21809.0
2025-04-30 13:25:00,44.82,44.82,44.71,44.72,59522.0,44.3604,44.3604,44.2516,44.2615,59522.0
2025-04-30 13:30:00,44.73,44.75,44.67,44.67,98687.0,44.2714,44.2912,44.212,44.212,98687.0
2025-04-30 13:35:00,44.68,44.69,44.64,44.69,43564.0,44.2219,44.2318,44.1823,44.2318,43564.0
2025-04-30 13:40:00,44.69,44.69,44.65,44.65,24826.0,44.2318,44.2318,44.1922,44.1922,24826.0
2025-04-30 13:45:00,44.67,44.7,44.66,44.68,63227.0,44.212,44.2417,44.2021,44.2219,63227.0
2025-04-30 13:50:00,44.68,44.68,44.64,44.65,9590.0,44.2219,44.2219,44.1823,44.1922,9590.0
2025-04-30 13:55:00,44.64,44.69,44.64,44.68,31942.0,44.1823,44.2318,44.1823,44.2219,31942.0
2025-04-30 14:00:00,44.68,44.72,44.68,44.69,21044.0,44.2219,44.2615,44.2219,44.2318,21044.0
2025-04-30 14:05:00,44.7,44.73,44.49,44.64,464836.0,44.2417,44.2714,44.0338,44.1823,464836.0
2025-04-30 14:10:00,44.64,44.64,44.54,44.62,56115.0,44.1823,44.1823,44.0833,44.1625,56115.0
2025-04-30 14:15:00,44.63,44.63,44.57,44.58,31040.0,44.1724,44.1724,44.113,44.1229,31040.0
2025-04-30 14:20:00,44.58,44.64,44.57,44.61,18922.0,44.1229,44.1823,44.113,44.1526,18922.0
2025-04-30 14:25:00,44.61,44.74,44.59,44.68,275381.0,44.1526,44.2813,44.1328,44.2219,275381.0
2025-04-30 14:30:00,44.69,44.7,44.63,44.68,102783.0,44.2318,44.2417,44.1724,44.2219,102783.0
2025-04-30 14:35:00,44.7,44.77,44.7,44.77,47235.0,44.2417,44.3109,44.2417,44.3109,47235.0
2025-04-30 14:40:00,44.76,44.79,44.74,44.77,38430.0,44.301,44.3307,44.2813,44.3109,38430.0
2025-04-30 14:45:00,44.77,44.78,44.66,44.67,86895.0,44.3109,44.3208,44.2021,44.212,86895.0
2025-04-30 14:50:00,44.68,44.72,44.66,44.71,29271.0,44.2219,44.2615,44.2021,44.2516,29271.0
2025-04-30 14:55:00,44.71,44.76,44.68,44.76,26062.0,44.2516,44.301,44.2219,44.301,26062.0
2025-04-30 15:00:00,44.75,44.75,44.69,44.7,14761.0,44.2912,44.2912,44.2318,44.2417,14761.0
2025-04-30 15:05:00,44.7,44.72,44.68,44.71,12030.0,44.2417,44.2615,44.2219,44.2516,12030.0
2025-04-30 15:10:00,44.72,44.72,44.66,44.66,12052.0,44.2615,44.2615,44.2021,44.2021,12052.0
2025-04-30 15:15:00,44.65,44.7,44.65,44.69,52951.0,44.1922,44.2417,44.1922,44.2318,52951.0
2025-04-30 15:20:00,44.7,44.71,44.64,44.69,55064.0,44.2417,44.2516,44.1823,44.2318,55064.0
2025-04-30 15:25:00,44.69,44.75,44.69,44.74,53588.0,44.2318,44.2912,44.2318,44.2813,53588.0
2025-04-30 15:30:00,44.73,44.76,44.72,44.75,182129.0,44.2714,44.301,44.2615,44.2912,182129.0
2025-04-30 15:35:00,44.76,44.77,44.69,44.74,65700.0,44.301,44.3109,44.2318,44.2813,65700.0
2025-04-30 15:40:00,44.73,44.74,44.62,44.63,17035.0,44.2714,44.2813,44.1625,44.1724,17035.0
2025-04-30 15:45:00,44.62,44.63,44.49,44.5,74002.0,44.1625,44.1724,44.0338,44.0437,74002.0
2025-04-30 15:50:00,44.49,44.5,44.27,44.31,273329.0,44.0338,44.0437,43.8161,43.8557,273329.0
2025-04-30 15:55:00,44.33,44.4,44.21,44.39,860322.0,43.8755,43.9447,43.7567,43.9348,860322.0
2025-05-01 09:30:00,43.9,43.99,43.86,43.99,272112.0,43.4499,43.5389,43.4103,43.5389,272112.0
2025-05-01 09:35:00,43.99,44.0,43.88,43.97,41159.0,43.5389,43.5488,43.4301,43.5191,41159.0
2025-05-01 09:40:00,43.96,43.99,43.91,43.92,78645.0,43.5093,43.5389,43.4598,43.4697,78645.0
2025-05-01 09:45:00,43.92,43.93,43.85,43.87,36917.0,43.4697,43.4796,43.4004,43.4202,36917.0
2025-05-01 09:50:00,43.87,43.89,43.82,43.87,165610.0,43.4202,43.44,43.3707,43.4202,165610.0
2025-05-01 09:55:00,43.89,44.02,43.88,43.97,106170.0,43.44,43.5686,43.4301,43.5191,106170.0
2025-05-01 10:00:00,43.96,44.02,43.86,43.91,156012.0,43.5093,43.5686,43.4103,43.4598,156012.0
2025-05-01 10:05:00,43.91,43.95,43.84,43.94,48041.0,43.4598,43.4994,43.3905,43.4895,48041.0
2025-05-01 10:10:00,43.94,43.98,43.89,43.9,60996.0,43.4895,43.529,43.44,43.4499,60996.0
2025-05-01 10:15:00,43.89,43.89,43.83,43.87,69478.0,43.44,43.44,43.3806,43.4202,69478.0
2025-05-01 10:20:00,43.88,43.88,43.77,43.78,101155.0,43.4301,43.4301,43.3212,43.3311,101155.0
2025-05-01 10:25:00,43.79,43.8,43.75,43.76,69283.0,43.341,43.3509,43.3014,43.3113,69283.0
2025-05-01 10:30:00,43.76,43.83,43.75,43.8,136497.0,43.3113,43.3806,43.3014,43.3509,136497.0
2025-05-01 10:35:00,43.8,43.8,43.72,43.72,35323.0,43.3509,43.3509,43.2717,43.2717,35323.0
2025-05-01 10:40:00,43.72,43.75,43.7,43.75,25386.0,43.2717,43.3014,43.2519,43.3014,25386.0
2025-05-01 10:45:00,43.74,43.76,43.69,43.71,16899.0,43.2915,43.3113,43.242,43.2618,16899.0
2025-05-01 10:50:00,43.72,43.73,43.7,43.72,16810.0,43.2717,43.2816,43.2519,43.2717,16810.0
2025-05-01 10:55:00,43.7,43.7,43.65,43.66,47082.0,43.2519,43.2519,43.2024,43.2123,47082.0
2025-05-01 11:00:00,43.66,43.71,43.66,43.68,69536.0,43.2123,43.2618,43.2123,43.2321,69536.0
2025-05-01 11:05:00,43.68,43.69,43.65,43.66,19043.0,43.2321,43.242,43.2024,43.2123,19043.0
2025-05-01 11:10:00,43.67,43.67,43.64,43.66,17269.0,43.2222,43.2222,43.1925,43.2123,17269.0
2025-05-01 11:15:00,43.65,43.67,43.6,43.62,568071.0,43.2024,43.2222,43.1529,43.1727,568071.0
2025-05-01 11:20:00,43.61,43.66,43.61,43.66,21007.0,43.1628,43.2123,43.1628,43.2123,21007.0
2025-05-01 11:25:00,43.65,43.68,43.63,43.66,22557.0,43.2024,43.2321,43.1826,43.2123,22557.0
2025-05-01 11:30:00,43.66,43.73,43.65,43.71,59041.0,43.2123,43.2816,43.2024,43.2618,59041.0
2025-05-01 11:35:00,43.71,43.72,43.67,43.71,23723.0,43.2618,43.2717,43.2222,43.2618,23723.0
2025-05-01 11:40:00,43.72,43.76,43.7,43.76,27506.0,43.2717,43.3113,43.2519,43.3113,27506.0
2025-05-01 11:45:00,43.77,43.79,43.75,43.78,12438.0,43.3212,43.341,43.3014,43.3311,12438.0
2025-05-01 11:50:00,43.79,43.81,43.78,43.8,13964.0,43.341,43.3608,43.3311,43.3509,13964.0
2025-05-01 11:55:00,43.82,43.96,43.82,43.91,88565.0,43.3707,43.5093,43.3707,43.4598,88565.0
2025-05-01 12:00:00,43.91,43.93,43.86,43.9,26252.0,43.4598,43.4796,43.4103,43.4499,26252.0
2025-05-01 12:05:00,43.89,43.91,43.83,43.84,42870.0,43.44,43.4598,43.3806,43.3905,42870.0
2025-05-01 12:10:00,43.84,43.89,43.84,43.89,17479.0,43.3905,43.44,43.3905,43.44,17479.0
2025-05-01 12:15:00,43.91,44.0,43.9,43.95,52417.0,43.4598,43.5488,43.4499,43.4994,52417.0
2025-05-01 12:20:00,43.95,43.97,43.93,43.96,23023.0,43.4994,43.5191,43.4796,43.5093,23023.0
2025-05-01 12:25:00,43.97,43.98,43.89,43.91,33016.0,43.5191,43.529,43.44,43.4598,33016.0
2025-05-01 12:30:00,43.91,43.92,43.88,43.88,66612.0,43.4598,43.4697,43.4301,43.4301,66612.0
2025-05-01 12:35:00,43.88,43.89,43.86,43.88,16724.0,43.4301,43.44,43.4103,43.4301,16724.0
2025-05-01 12:40:00,43.88,43.94,43.87,43.9,19558.0,43.4301,43.4895,43.4202,43.4499,19558.0
2025-05-01 12:45:00,43.91,43.98,43.91,43.97,26034.0,43.4598,43.529,43.4598,43.5191,26034.0
2025-05-01 12:50:00,43.97,43.99,43.92,43.97,64561.0,43.5191,43.5389,43.4697,43.5191,64561.0
2025-05-01 12:55:00,43.97,43.97,43.91,43.96,190089.0,43.5191,43.5191,43.4598,43.5093,190089.0
2025-05-01 13:00:00,43.95,43.96,43.85,43.86,14837.0,43.4994,43.5093,43.4004,43.4103,14837.0
2025-05-01 13:05:00,43.85,43.87,43.81,43.82,20742.0,43.4004,43.4202,43.3608,43.3707,20742.0
2025-05-01 13:10:00,43.82,43.83,43.81,43.82,12779.0,43.3707,43.3806,43.3608,43.3707,12779.0
2025-05-01 13:15:00,43.81,43.81,43.77,43.8,43864.0,43.3608,43.3608,43.3212,43.3509,43864.0
2025-05-01 13:20:00,43.8,43.8,43.77,43.79,32701.0,43.3509,43.3509,43.3212,43.341,32701.0
2025-05-01 13:25:00,43.79,43.85,43.79,43.84,32782.0,43.341,43.4004,43.341,43.3905,32782.0
2025-05-01 13:30:00,43.83,43.84,43.79,43.8,168342.0,43.3806,43.3905,43.341,43.3509,168342.0
2025-05-01 13:35:00,43.8,43.84,43.8,43.83,8799.0,43.3509,43.3905,43.3509,43.3806,8799.0
2025-05-01 13:40:00,43.84,43.91,43.84,43.9,24134.0,43.3905,43.4598,43.3905,43.4499,24134.0
2025-05-01 13:45:00,43.92,43.92,43.88,43.88,3600.0,43.4697,43.4697,43.4301,43.4301,3600.0
2025-05-01 13:50:00,43.87,43.92,43.86,43.87,15685.0,43.4202,43.4697,43.4103,43.4202,15685.0
2025-05-01 13:55:00,43.88,43.9,43.86,43.87,10001.0,43.4301,43.4499,43.4103,43.4202,10001.0
2025-05-01 14:00:00,43.87,43.87,43.84,43.85,16451.0,43.4202,43.4202,43.3905,43.4004,16451.0
2025-05-01 14:05:00,43.85,43.85,43.78,43.78,687186.0,43.4004,43.4004,43.3311,43.3311,687186.0
2025-05-01 14:10:00,43.79,43.79,43.77,43.78,17916.0,43.341,43.341,43.3212,43.3311,17916.0
2025-05-01 14:15:00,43.77,43.78,43.74,43.76,28787.0,43.3212,43.3311,43.2915,43.3113,28787.0
2025-05-01 14:20:00,43.77,43.81,43.76,43.79,169716.0,43.3212,43.3608,43.3113,43.341,169716.0
2025-05-01 14:25:00,43.81,43.84,43.77,43.78,21933.0,43.3608,43.3905,43.3212,43.3311,21933.0
2025-05-01 14:30:00,43.78,43.78,43.75,43.76,12980.0,43.3311,43.3311,43.3014,43.3113,12980.0
2025-05-01 14:35:00,43.77,43.79,43.76,43.77,27010.0,43.3212,43.341,43.3113,43.3212,27010.0
2025-05-01 14:40:00,43.77,43.79,43.74,43.76,9552.0,43.3212,43.341,43.2915,43.3113,9552.0
2025-05-01 14:45:00,43.75,43.78,43.72,43.74,282547.0,43.3014,43.3311,43.2717,43.2915,282547.0
2025-05-01 14:50:00,43.75,43.8,43.74,43.79,7988.0,43.3014,43.3509,43.2915,43.341,7988.0
2025-05-01 14:55:00,43.78,43.79,43.77,43.79,4358.0,43.3311,43.341,43.3212,43.341,4358.0
2025-05-01 15:00:00,43.79,43.83,43.77,43.78,22931.0,43.341,43.3806,43.3212,43.3311,22931.0
2025-05-01 15:05:00,43.77,43.83,43.77,43.83,72832.0,43.3212,43.3806,43.3212,43.3806,72832.0
2025-05-01 15:10:00,43.83,43.86,43.8,43.8,27739.0,43.3806,43.4103,43.3509,43.3509,27739.0
2025-05-01 15:15:00,43.8,43.83,43.79,43.8,15136.0,43.3509,43.3806,43.341,43.3509,15136.0
2025-05-01 15:20:00,43.79,43.81,43.78,43.8,11672.0,43.341,43.3608,43.3311,43.3509,11672.0
2025-05-01 15:25:00,43.8,43.8,43.77,43.77,47853.0,43.3509,43.3509,43.3212,43.3212,47853.0
2025-05-01 15:30:00,43.77,43.79,43.76,43.78,18550.0,43.3212,43.341,43.3113,43.3311,18550.0
2025-05-01 15:35:00,43.79,43.82,43.78,43.82,9513.0,43.341,43.3707,43.3311,43.3707,9513.0
2025-05-01 15:40:00,43.82,43.85,43.81,43.82,49659.0,43.3707,43.4004,43.3608,43.3707,49659.0
2025-05-01 15:45:00,43.82,43.82,43.75,43.76,48052.0,43.3707,43.3707,43.3014,43.3113,48052.0
2025-05-01 15:50:00,43.76,43.92,43.73,43.91,115646.0,43.3113,43.4697,43.2816,43.4598,115646.0
2025-05-01 15:55:00,43.9,44.1,43.9,44.07,410956.0,43.4499,43.6478,43.4499,43.6181,410956.0
2025-05-02 09:30:00,43.59,43.62,43.53,43.59,469047.0,43.143,43.1727,43.0837,43.143,469047.0
2025-05-02 09:35:00,43.57,43.66,43.56,43.57,102315.0,43.1233,43.2123,43.1134,43.1233,102315.0
2025-05-02 09:40:00,43.57,43.63,43.55,43.59,130325.0,43.1233,43.1826,43.1035,43.143,130325.0
2025-05-02 09:45:00,43.59,43.68,43.57,43.68,80811.0,43.143,43.2321,43.1233,43.2321,80811.0
2025-05-02 09:50:00,43.67,43.77,43.64,43.69,266026.0,43.2222,43.3212,43.1925,43.242,266026.0
2025-05-02 09:55:00,43.68,43.72,43.64,43.67,37163.0,43.2321,43.2717,43.1925,43.2222,37163.0
2025-05-02 10:00:00,43.68,43.71,43.58,43.64,55803.0,43.2321,43.2618,43.1331,43.1925,55803.0
2025-05-02 10:05:00,43.64,43.64,43.57,43.58,126418.0,43.1925,43.1925,43.1233,43.1331,126418.0
2025-05-02 10:10:00,43.59,43.61,43.55,43.56,58414.0,43.143,43.1628,43.1035,43.1134,58414.0
2025-05-02 10:15:00,43.55,43.56,43.5,43.54,61933.0,43.1035,43.1134,43.054,43.0936,61933.0
2025-05-02 10:20:00,43.54,43.59,43.53,43.54,69368.0,43.0936,43.143,43.0837,43.0936,69368.0
2025-05-02 10:25:00,43.54,43.54,43.46,43.47,117528.0,43.0936,43.0936,43.0144,43.0243,117528.0
2025-05-02 10:30:00,43.48,43.55,43.48,43.51,74293.0,43.0342,43.1035,43.0342,43.0639,74293.0
2025-05-02 10:35:00,43.5,43.55,43.49,43.49,27000.0,43.054,43.1035,43.0441,43.0441,27000.0
2025-05-02 10:40:00,43.5,43.57,43.49,43.57,27602.0,43.054,43.1233,43.0441,43.1233,27602.0
2025-05-02 10:45:00,43.56,43.57,43.52,43.54,13961.0,43.1134,43.1233,43.0738,43.0936,13961.0
2025-05-02 10:50:00,43.55,43.58,43.52,43.55,20020.0,43.1035,43.1331,43.0738,43.1035,20020.0
2025-05-02 10:55:00,43.53,43.55,43.5,43.51,25983.0,43.0837,43.1035,43.054,43.0639,25983.0
2025-05-02 11:00:00,43.51,43.54,43.48,43.52,75254.0,43.0639,43.0936,43.0342,43.0738,75254.0
2025-05-02 11:05:00,43.52,43.53,43.5,43.52,17787.0,43.0738,43.0837,43.054,43.0738,17787.0
2025-05-02 11:10:00,43.54,43.54,43.51,43.52,23668.0,43.0936,43.0936,43.0639,43.0738,23668.0
2025-05-02 11:15:00,43.52,43.52,43.48,43.52,55665.0,43.0738,43.0738,43.0342,43.0738,55665.0
2025-05-02 11:20:00,43.52,43.56,43.51,43.55,24588.0,43.0738,43.1134,43.0639,43.1035,24588.0
2025-05-02 11:25:00,43.58,43.61,43.57,43.6,18422.0,43.1331,43.1628,43.1233,43.1529,18422.0
2025-05-02 11:30:00,43.59,43.6,43.54,43.54,7300.0,43.143,43.1529,43.0936,43.0936,7300.0
2025-05-02 11:35:00,43.55,43.56,43.5,43.51,16924.0,43.1035,43.1134,43.054,43.0639,16924.0
2025-05-02 11:40:00,43.51,43.51,43.49,43.51,3405.0,43.0639,43.0639,43.0441,43.0639,3405.0
2025-05-02 11:45:00,43.51,43.51,43.47,43.48,44196.0,43.0639,43.0639,43.0243,43.0342,44196.0
2025-05-02 11:50:00,43.47,43.52,43.47,43.5,25306.0,43.0243,43.0738,43.0243,43.054,25306.0
2025-05-02 11:55:00,43.49,43.5,43.45,43.48,51693.0,43.0441,43.054,43.0045,43.0342,51693.0
2025-05-02 12:00:00,43.47,43.48,43.34,43.35,927148.0,43.0243,43.0342,42.8956,42.9055,927148.0
2025-05-02 12:05:00,43.37,43.41,43.34,43.4,191645.0,42.9253,42.9649,42.8956,42.955,191645.0
2025-05-02 12:10:00,43.4,43.42,43.33,43.34,40632.0,42.955,42.9748,42.8857,42.8956,40632.0
2025-05-02 12:15:00,43.35,43.38,43.34,43.35,23608.0,42.9055,42.9352,42.8956,42.9055,23608.0
2025-05-02 12:20:00,43.35,43.38,43.34,43.38,108606.0,42.9055,42.9352,42.8956,42.9352,108606.0
2025-05-02 12:25:00,43.38,43.4,43.35,43.4,13879.0,42.9352,42.955,42.9055,42.955,13879.0
2025-05-02 12:30:00,43.39,43.39,43.36,43.38,19739.0,42.9451,42.9451,42.9154,42.9352,19739.0
2025-05-02 12:35:00,43.37,43.39,43.32,43.34,68777.0,42.9253,42.9451,42.8758,42.8956,68777.0
2025-05-02 12:40:00,43.34,43.36,43.33,43.34,27183.0,42.8956,42.9154,42.8857,42.8956,27183.0
2025-05-02 12:45:00,43.34,43.36,43.34,43.36,10633.0,42.8956,42.9154,42.8956,42.9154,10633.0
2025-05-02 12:50:00,43.36,43.39,43.35,43.36,56720.0,42.9154,42.9451,42.9055,42.9154,56720.0
2025-05-02 12:55:00,43.36,43.38,43.35,43.38,34887.0,42.9154,42.9352,42.9055,42.9352,34887.0
2025-05-02 13:00:00,43.36,43.39,43.35,43.35,30569.0,42.9154,42.9451,42.9055,42.9055,30569.0
2025-05-02 13:05:00,43.37,43.42,43.37,43.41,24653.0,42.9253,42.9748,42.9253,42.9649,24653.0
2025-05-02 13:10:00,43.41,43.44,43.41,43.43,24902.0,42.9649,42.9946,42.9649,42.9847,24902.0
2025-05-02 13:15:00,43.42,43.45,43.41,43.44,33030.0,42.9748,43.0045,42.9649,42.9946,33030.0
2025-05-02 13:20:00,43.43,43.45,43.39,43.45,52875.0,42.9847,43.0045,42.9451,43.0045,52875.0
2025-05-02 13:25:00,43.44,43.46,43.41,43.41,10358.0,42.9946,43.0144,42.9649,42.9649,10358.0
2025-05-02 13:30:00,43.43,43.45,43.42,43.44,57311.0,42.9847,43.0045,42.9748,42.9946,57311.0
2025-05-02 13:35:00,43.45,43.45,43.41,43.41,27534.0,43.0045,43.0045,42.9649,42.9649,27534.0
2025-05-02 13:40:00,43.42,43.44,43.4,43.4,20409.0,42.9748,42.9946,42.955,42.955,20409.0
2025-05-02 13:45:00,43.39,43.41,43.37,43.4,109322.0,42.9451,42.9649,42.9253,42.955,109322.0
2025-05-02 13:50:00,43.41,43.43,43.38,43.4,24616.0,42.9649,42.9847,42.9352,42.955,24616.0
2025-05-02 13:55:00,43.39,43.4,43.39,43.39,20566.0,42.9451,42.955,42.9451,42.9451,20566.0
2025-05-02 14:00:00,43.4,43.4,43.36,43.36,45660.0,42.955,42.955,42.9154,42.9154,45660.0
2025-05-02 14:05:00,43.36,43.37,43.35,43.36,32332.0,42.9154,42.9253,42.9055,42.9154,32332.0
2025-05-02 14:10:00,43.36,43.37,43.34,43.34,34926.0,42.9154,42.9253,42.8956,42.8956,34926.0
2025-05-02 14:15:00,43.34,43.36,43.34,43.35,46885.0,42.8956,42.9154,42.8956,42.9055,46885.0
2025-05-02 14:20:00,43.36,43.38,43.35,43.35,26985.0,42.9154,42.9352,42.9055,42.9055,26985.0
2025-05-02 14:25:00,43.36,43.36,43.34,43.36,7365.0,42.9154,42.9154,42.8956,42.9154,7365.0
2025-05-02 14:30:00,43.36,43.36,43.34,43.34,27179.0,42.9154,42.9154,42.8956,42.8956,27179.0
2025-05-02 14:35:00,43.34,43.35,43.3,43.32,22724.0,42.8956,42.9055,42.856,42.8758,22724.0
2025-05-02 14:40:00,43.33,43.34,43.32,43.33,23694.0,42.8857,42.8956,42.8758,42.8857,23694.0
2025-05-02 14:45:00,43.33,43.43,43.33,43.43,34091.0,42.8857,42.9847,42.8857,42.9847,34091.0
2025-05-02 14:50:00,43.43,43.46,43.38,43.38,41054.0,42.9847,43.0144,42.9352,42.9352,41054.0
2025-05-02 14:55:00,43.39,43.42,43.37,43.4,34744.0,42.9451,42.9748,42.9253,42.955,34744.0
2025-05-02 15:00:00,43.41,43.46,43.41,43.46,69437.0,42.9649,43.0144,42.9649,43.0144,69437.0
2025-05-02 15:05:00,43.45,43.48,43.41,43.41,40942.0,43.0045,43.0342,42.9649,42.9649,40942.0
2025-05-02 15:10:00,43.41,43.46,43.41,43.44,39989.0,42.9649,43.0144,42.9649,42.9946,39989.0
2025-05-02 15:15:00,43.45,43.45,43.38,43.38,105945.0,43.0045,43.0045,42.9352,42.9352,105945.0
2025-05-02 15:20:00,43.38,43.39,43.34,43.36,24763.0,42.9352,42.9451,42.8956,42.9154,24763.0
2025-05-02 15:25:00,43.36,43.37,43.34,43.37,41482.0,42.9154,42.9253,42.8956,42.9253,41482.0
2025-05-02 15:30:00,43.37,43.4,43.35,43.37,17519.0,42.9253,42.955,42.9055,42.9253,17519.0
2025-05-02 15:35:00,43.39,43.41,43.35,43.36,57773.0,42.9451,42.9649,42.9055,42.9154,57773.0
2025-05-02 15:40:00,43.37,43.39,43.35,43.38,32601.0,42.9253,42.9451,42.9055,42.9352,32601.0
2025-05-02 15:45:00,43.38,43.49,43.38,43.48,52131.0,42.9352,43.0441,42.9352,43.0342,52131.0
2025-05-02 15:50:00,43.45,43.45,43.37,43.39,96374.0,43.0045,43.0045,42.9253,42.9451,96374.0
2025-05-02 15:55:00,43.41,43.46,43.39,43.44,220575.0,42.9649,43.0144,42.9451,42.9946,220575.0
2025-05-05 09:30:00,43.76,43.79,43.72,43.73,136305.0,43.3113,43.341,43.2717,43.2816,136305.0
2025-05-05 09:35:00,43.73,43.76,43.7,43.76,33591.0,43.2816,43.3113,43.2519,43.3113,33591.0
2025-05-05 09:40:00,43.76,43.81,43.73,43.76,79257.0,43.3113,43.3608,43.2816,43.3113,79257.0
2025-05-05 09:45:00,43.76,43.79,43.74,43.75,42850.0,43.3113,43.341,43.2915,43.3014,42850.0
2025-05-05 09:50:00,43.75,43.81,43.75,43.77,73847.0,43.3014,43.3608,43.3014,43.3212,73847.0
2025-05-05 09:55:00,43.77,43.78,43.7,43.71,23216.0,43.3212,43.3311,43.2519,43.2618,23216.0
2025-05-05 10:00:00,43.72,43.72,43.63,43.72,105871.0,43.2717,43.2717,43.1826,43.2717,105871.0
2025-05-05 10:05:00,43.72,43.77,43.66,43.7,141135.0,43.2717,43.3212,43.2123,43.2519,141135.0
2025-05-05 10:10:00,43.7,43.72,43.65,43.71,41345.0,43.2519,43.2717,43.2024,43.2618,41345.0
2025-05-05 10:15:00,43.7,43.71,43.64,43.65,45177.0,43.2519,43.2618,43.1925,43.2024,45177.0
2025-05-05 10:20:00,43.64,43.71,43.64,43.7,43753.0,43.1925,43.2618,43.1925,43.2519,43753.0
2025-05-05 10:25:00,43.7,43.7,43.65,43.67,134979.0,43.2519,43.2519,43.2024,43.2222,134979.0
2025-05-05 10:30:00,43.67,43.72,43.67,43.71,41283.0,43.2222,43.2717,43.2222,43.2618,41283.0
2025-05-05 10:35:00,43.72,43.72,43.61,43.63,58860.0,43.2717,43.2717,43.1628,43.1826,58860.0
2025-05-05 10:40:00,43.64,43.65,43.59,43.61,48335.0,43.1925,43.2024,43.143,43.1628,48335.0
2025-05-05 10:45:00,43.6,43.62,43.59,43.6,48927.0,43.1529,43.1727,43.143,43.1529,48927.0
2025-05-05 10:50:00,43.6,43.63,43.58,43.58,50439.0,43.1529,43.1826,43.1331,43.1331,50439.0
2025-05-05 10:55:00,43.58,43.59,43.56,43.58,19719.0,43.1331,43.143,43.1134,43.1331,19719.0
2025-05-05 11:00:00,43.58,43.58,43.56,43.56,45850.0,43.1331,43.1331,43.1134,43.1134,45850.0
2025-05-05 11:05:00,43.57,43.61,43.56,43.59,109726.0,43.1233,43.1628,43.1134,43.143,109726.0
2025-05-05 11:10:00,43.6,43.61,43.58,43.58,32876.0,43.1529,43.1628,43.1331,43.1331,32876.0
2025-05-05 11:15:00,43.62,43.62,43.58,43.58,41644.0,43.1727,43.1727,43.1331,43.1331,41644.0
2025-05-05 11:20:00,43.58,43.58,43.55,43.57,31278.0,43.1331,43.1331,43.1035,43.1233,31278.0
2025-05-05 11:25:00,43.58,43.6,43.58,43.59,36562.0,43.1331,43.1529,43.1331,43.143,36562.0
2025-05-05 11:30:00,43.59,43.63,43.57,43.63,29729.0,43.143,43.1826,43.1233,43.1826,29729.0
2025-05-05 11:35:00,43.63,43.66,43.61,43.66,42980.0,43.1826,43.2123,43.1628,43.2123,42980.0
2025-05-05 11:40:00,43.65,43.65,43.61,43.63,21584.0,43.2024,43.2024,43.1628,43.1826,21584.0
2025-05-05 11:45:00,43.61,43.63,43.59,43.61,40394.0,43.1628,43.1826,43.143,43.1628,40394.0
2025-05-05 11:50:00,43.62,43.62,43.56,43.56,18201.0,43.1727,43.1727,43.1134,43.1134,18201.0
2025-05-05 11:55:00,43.57,43.59,43.57,43.57,18132.0,43.1233,43.143,43.1233,43.1233,18132.0
2025-05-05 12:00:00,43.58,43.58,43.53,43.54,34423.0,43.1331,43.1331,43.0837,43.0936,34423.0
2025-05-05 12:05:00,43.55,43.56,43.52,43.55,27039.0,43.1035,43.1134,43.0738,43.1035,27039.0
2025-05-05 12:10:00,43.54,43.55,43.53,43.55,30844.0,43.0936,43.1035,43.0837,43.1035,30844.0
2025-05-05 12:15:00,43.54,43.54,43.52,43.52,25530.0,43.0936,43.0936,43.0738,43.0738,25530.0
2025-05-05 12:20:00,43.52,43.54,43.52,43.52,50713.0,43.0738,43.0936,43.0738,43.0738,50713.0
2025-05-05 12:25:00,43.54,43.55,43.5,43.52,28920.0,43.0936,43.1035,43.054,43.0738,28920.0
2025-05-05 12:30:00,43.52,43.56,43.52,43.55,21113.0,43.0738,43.1134,43.0738,43.1035,21113.0
2025-05-05 12:35:00,43.54,43.55,43.53,43.53,35342.0,43.0936,43.1035,43.0837,43.0837,35342.0
2025-05-05 12:40:00,43.53,43.53,43.51,43.52,12590.0,43.0837,43.0837,43.0639,43.0738,12590.0
2025-05-05 12:45:00,43.52,43.53,43.51,43.52,23664.0,43.0738,43.0837,43.0639,43.0738,23664.0
2025-05-05 12:50:00,43.51,43.53,43.51,43.51,17714.0,43.0639,43.0837,43.0639,43.0639,17714.0
2025-05-05 12:55:00,43.52,43.54,43.52,43.52,31966.0,43.0738,43.0936,43.0738,43.0738,31966.0
2025-05-05 13:00:00,43.53,43.56,43.52,43.55,49275.0,43.0837,43.1134,43.0738,43.1035,49275.0
2025-05-05 13:05:00,43.54,43.55,43.54,43.54,22293.0,43.0936,43.1035,43.0936,43.0936,22293.0
2025-05-05 13:10:00,43.54,43.56,43.52,43.55,43227.0,43.0936,43.1134,43.0738,43.1035,43227.0
2025-05-05 13:15:00,43.56,43.58,43.55,43.57,39383.0,43.1134,43.1331,43.1035,43.1233,39383.0
2025-05-05 13:20:00,43.56,43.58,43.56,43.57,14187.0,43.1134,43.1331,43.1134,43.1233,14187.0
2025-05-05 13:25:00,43.58,43.58,43.56,43.57,32899.0,43.1331,43.1331,43.1134,43.1233,32899.0
2025-05-05 13:30:00,43.57,43.57,43.51,43.53,67259.0,43.1233,43.1233,43.0639,43.0837,67259.0
2025-05-05 13:35:00,43.52,43.54,43.52,43.53,12248.0,43.0738,43.0936,43.0738,43.0837,12248.0
2025-05-05 13:40:00,43.52,43.54,43.52,43.54,3655.0,43.0738,43.0936,43.0738,43.0936,3655.0
2025-05-05 13:45:00,43.54,43.54,43.5,43.51,40590.0,43.0936,43.0936,43.054,43.0639,40590.0
2025-05-05 13:50:00,43.51,43.52,43.49,43.51,40773.0,43.0639,43.0738,43.0441,43.0639,40773.0
2025-05-05 13:55:00,43.51,43.52,43.51,43.52,33133.0,43.0639,43.0738,43.0639,43.0738,33133.0
2025-05-05 14:00:00,43.52,43.54,43.5,43.51,28028.0,43.0738,43.0936,43.054,43.0639,28028.0
2025-05-05 14:05:00,43.5,43.5,43.48,43.49,35550.0,43.054,43.054,43.0342,43.0441,35550.0
2025-05-05 14:10:00,43.49,43.5,43.47,43.48,28854.0,43.0441,43.054,43.0243,43.0342,28854.0
2025-05-05 14:15:00,43.48,43.5,43.47,43.48,34028.0,43.0342,43.054,43.0243,43.0342,34028.0
2025-05-05 14:20:00,43.49,43.49,43.48,43.48,17674.0,43.0441,43.0441,43.0342,43.0342,17674.0
2025-05-05 14:25:00,43.48,43.49,43.47,43.48,22070.0,43.0342,43.0441,43.0243,43.0342,22070.0
2025-05-05 14:30:00,43.49,43.49,43.46,43.46,24221.0,43.0441,43.0441,43.0144,43.0144,24221.0
2025-05-05 14:35:00,43.47,43.48,43.46,43.47,10202.0,43.0243,43.0342,43.0144,43.0243,10202.0
2025-05-05 14:40:00,43.46,43.47,43.45,43.45,49305.0,43.0144,43.0243,43.0045,43.0045,49305.0
2025-05-05 14:45:00,43.46,43.48,43.45,43.47,28653.0,43.0144,43.0342,43.0045,43.0243,28653.0
2025-05-05 14:50:00,43.47,43.49,43.46,43.49,17630.0,43.0243,43.0441,43.0144,43.0441,17630.0
2025-05-05 14:55:00,43.49,43.52,43.49,43.52,63186.0,43.0441,43.0738,43.0441,43.0738,63186.0
2025-05-05 15:00:00,43.52,43.56,43.52,43.53,65825.0,43.0738,43.1134,43.0738,43.0837,65825.0
2025-05-05 15:05:00,43.52,43.55,43.51,43.55,38489.0,43.0738,43.1035,43.0639,43.1035,38489.0
2025-05-05 15:10:00,43.55,43.56,43.54,43.55,42053.0,43.1035,43.1134,43.0936,43.1035,42053.0
2025-05-05 15:15:00,43.55,43.56,43.54,43.56,37286.0,43.1035,43.1134,43.0936,43.1134,37286.0
2025-05-05 15:20:00,43.56,43.6,43.55,43.6,159860.0,43.1134,43.1529,43.1035,43.1529,159860.0
2025-05-05 15:25:00,43.6,43.61,43.58,43.59,52713.0,43.1529,43.1628,43.1331,43.143,52713.0
2025-05-05 15:30:00,43.6,43.6,43.58,43.59,42154.0,43.1529,43.1529,43.1331,43.143,42154.0
2025-05-05 15:35:00,43.59,43.6,43.55,43.58,69919.0,43.143,43.1529,43.1035,43.1331,69919.0
2025-05-05 15:40:00,43.58,43.63,43.56,43.61,521732.0,43.1331,43.1826,43.1134,43.1628,521732.0
2025-05-05 15:45:00,43.61,43.67,43.6,43.64,152677.0,43.1628,43.2222,43.1529,43.1925,152677.0
2025-05-05 15:50:00,43.63,43.72,43.61,43.7,287274.0,43.1826,43.2717,43.1628,43.2519,287274.0
2025-05-05 15:55:00,43.7,43.72,43.69,43.69,191865.0,43.2519,43.2717,43.242,43.242,191865.0
2025-05-06 09:30:00,44.13,44.16,44.03,44.04,248351.0,43.6775,43.7072,43.5785,43.5884,248351.0
2025-05-06 09:35:00,44.03,44.06,43.99,44.0,83710.0,43.5785,43.6082,43.5389,43.5488,83710.0
2025-05-06 09:40:00,44.01,44.03,44.0,44.02,31175.0,43.5587,43.5785,43.5488,43.5686,31175.0
2025-05-06 09:45:00,44.04,44.13,44.01,44.13,239149.0,43.5884,43.6775,43.5587,43.6775,239149.0
2025-05-06 09:50:00,44.12,44.2,44.12,44.2,77093.0,43.6676,43.7468,43.6676,43.7468,77093.0
2025-05-06 09:55:00,44.19,44.21,44.13,44.16,68707.0,43.7369,43.7567,43.6775,43.7072,68707.0
2025-05-06 10:00:00,44.17,44.19,44.1,44.11,45611.0,43.7171,43.7369,43.6478,43.6577,45611.0
2025-05-06 10:05:00,44.11,44.13,44.07,44.07,29467.0,43.6577,43.6775,43.6181,43.6181,29467.0
2025-05-06 10:10:00,44.08,44.09,44.02,44.05,26271.0,43.628,43.6379,43.5686,43.5983,26271.0
2025-05-06 10:15:00,44.05,44.05,43.97,43.98,42099.0,43.5983,43.5983,43.5191,43.529,42099.0
2025-05-06 10:20:00,43.97,43.97,43.89,43.93,64669.0,43.5191,43.5191,43.44,43.4796,64669.0
2025-05-06 10:25:00,43.93,43.94,43.91,43.93,18788.0,43.4796,43.4895,43.4598,43.4796,18788.0
2025-05-06 10:30:00,43.91,43.93,43.87,43.89,170287.0,43.4598,43.4796,43.4202,43.44,170287.0
2025-05-06 10:35:00,43.9,43.94,43.89,43.92,11981.0,43.4499,43.4895,43.44,43.4697,11981.0
2025-05-06 10:40:00,43.91,43.93,43.9,43.92,13515.0,43.4598,43.4796,43.4499,43.4697,13515.0
2025-05-06 10:45:00,43.91,43.92,43.86,43.89,39116.0,43.4598,43.4697,43.4103,43.44,39116.0
2025-05-06 10:50:00,43.93,43.94,43.91,43.92,30719.0,43.4796,43.4895,43.4598,43.4697,30719.0
2025-05-06 10:55:00,43.93,43.94,43.88,43.91,23011.0,43.4796,43.4895,43.4301,43.4598,23011.0
2025-05-06 11:00:00,43.9,43.9,43.86,43.87,290645.0,43.4499,43.4499,43.4103,43.4202,290645.0
2025-05-06 11:05:00,43.88,43.93,43.87,43.93,11176.0,43.4301,43.4796,43.4202,43.4796,11176.0
2025-05-06 11:10:00,43.92,43.92,43.88,43.88,15514.0,43.4697,43.4697,43.4301,43.4301,15514.0
2025-05-06 11:15:00,43.9,43.92,43.87,43.88,21939.0,43.4499,43.4697,43.4202,43.4301,21939.0
2025-05-06 11:20:00,43.87,43.88,43.83,43.84,57094.0,43.4202,43.4301,43.3806,43.3905,57094.0
2025-05-06 11:25:00,43.84,43.86,43.83,43.84,38369.0,43.3905,43.4103,43.3806,43.3905,38369.0
2025-05-06 11:30:00,43.84,43.88,43.81,43.82,19400.0,43.3905,43.4301,43.3608,43.3707,19400.0
2025-05-06 11:35:00,43.83,43.84,43.82,43.84,4916.0,43.3806,43.3905,43.3707,43.3905,4916.0
2025-05-06 11:40:00,43.88,43.92,43.87,43.91,38576.0,43.4301,43.4697,43.4202,43.4598,38576.0
2025-05-06 11:45:00,43.9,43.91,43.88,43.89,18695.0,43.4499,43.4598,43.4301,43.44,18695.0
2025-05-06 11:50:00,43.9,43.95,43.89,43.94,48902.0,43.4499,43.4994,43.44,43.4895,48902.0
2025-05-06 11:55:00,43.94,43.95,43.92,43.94,33063.0,43.4895,43.4994,43.4697,43.4895,33063.0
2025-05-06 12:00:00,43.94,43.94,43.9,43.9,7475.0,43.4895,43.4895,43.4499,43.4499,7475.0
2025-05-06 12:05:00,43.92,43.95,43.91,43.95,12583.0,43.4697,43.4994,43.4598,43.4994,12583.0
2025-05-06 12:10:00,43.95,43.95,43.72,43.74,410138.0,43.4994,43.4994,43.2717,43.2915,410138.0
2025-05-06 12:15:00,43.75,43.82,43.74,43.79,103943.0,43.3014,43.3707,43.2915,43.341,103943.0
2025-05-06 12:20:00,43.8,43.95,43.78,43.93,210577.0,43.3509,43.4994,43.3311,43.4796,210577.0
2025-05-06 12:25:00,43.94,43.94,43.89,43.92,45518.0,43.4895,43.4895,43.44,43.4697,45518.0
2025-05-06 12:30:00,43.92,43.92,43.88,43.89,17683.0,43.4697,43.4697,43.4301,43.44,17683.0
2025-05-06 12:35:00,43.88,43.9,43.86,43.89,11653.0,43.4301,43.4499,43.4103,43.44,11653.0
2025-05-06 12:40:00,43.89,43.97,43.89,43.97,16041.0,43.44,43.5191,43.44,43.5191,16041.0
2025-05-06 12:45:00,43.95,43.99,43.95,43.96,80417.0,43.4994,43.5389,43.4994,43.5093,80417.0
2025-05-06 12:50:00,43.98,44.02,43.97,44.0,47298.0,43.529,43.5686,43.5191,43.5488,47298.0
2025-05-06 12:55:00,43.99,44.03,43.97,44.02,13210.0,43.5389,43.5785,43.5191,43.5686,13210.0
2025-05-06 13:00:00,44.02,44.03,43.95,44.0,34872.0,43.5686,43.5785,43.4994,43.5488,34872.0
2025-05-06 13:05:00,44.0,44.0,43.93,43.95,22154.0,43.5488,43.5488,43.4796,43.4994,22154.0
2025-05-06 13:10:00,43.94,43.96,43.93,43.93,164181.0,43.4895,43.5093,43.4796,43.4796,164181.0
2025-05-06 13:15:00,43.94,43.95,43.92,43.94,23307.0,43.4895,43.4994,43.4697,43.4895,23307.0
2025-05-06 13:20:00,43.98,44.02,43.97,44.01,70251.0,43.529,43.5686,43.5191,43.5587,70251.0
2025-05-06 13:25:00,44.01,44.02,43.98,44.0,13513.0,43.5587,43.5686,43.529,43.5488,13513.0
2025-05-06 13:30:00,44.0,44.0,43.96,43.97,13290.0,43.5488,43.5488,43.5093,43.5191,13290.0
2025-05-06 13:35:00,43.96,44.03,43.96,44.03,6150.0,43.5093,43.5785,43.5093,43.5785,6150.0
2025-05-06 13:40:00,44.04,44.08,44.04,44.08,35595.0,43.5884,43.628,43.5884,43.628,35595.0
2025-05-06 13:45:00,44.09,44.1,44.07,44.09,13251.0,43.6379,43.6478,43.6181,43.6379,13251.0
2025-05-06 13:50:00,44.09,44.09,44.05,44.07,12663.0,43.6379,43.6379,43.5983,43.6181,12663.0
2025-05-06 13:55:00,44.09,44.1,44.06,44.09,10486.0,43.6379,43.6478,43.6082,43.6379,10486.0
2025-05-06 14:00:00,44.09,44.09,43.99,44.02,328507.0,43.6379,43.6379,43.5389,43.5686,328507.0
2025-05-06 14:05:00,44.04,44.06,44.03,44.03,159781.0,43.5884,43.6082,43.5785,43.5785,159781.0
2025-05-06 14:10:00,44.04,44.07,44.04,44.05,122884.0,43.5884,43.6181,43.5884,43.5983,122884.0
2025-05-06 14:15:00,44.04,44.04,43.99,43.99,98498.0,43.5884,43.5884,43.5389,43.5389,98498.0
2025-05-06 14:20:00,43.97,44.0,43.96,43.96,6668.0,43.5191,43.5488,43.5093,43.5093,6668.0
2025-05-06 14:25:00,43.94,43.96,43.93,43.94,35144.0,43.4895,43.5093,43.4796,43.4895,35144.0
2025-05-06 14:30:00,43.93,43.94,43.92,43.93,22774.0,43.4796,43.4895,43.4697,43.4796,22774.0
2025-05-06 14:35:00,43.94,43.96,43.92,43.95,6215.0,43.4895,43.5093,43.4697,43.4994,6215.0
2025-05-06 14:40:00,43.93,43.95,43.91,43.95,25209.0,43.4796,43.4994,43.4598,43.4994,25209.0
2025-05-06 14:45:00,43.95,43.96,43.92,43.93,7092.0,43.4994,43.5093,43.4697,43.4796,7092.0
2025-05-06 14:50:00,43.94,43.97,43.92,43.93,12672.0,43.4895,43.5191,43.4697,43.4796,12672.0
2025-05-06 14:55:00,43.93,43.93,43.89,43.89,32019.0,43.4796,43.4796,43.44,43.44,32019.0
2025-05-06 15:00:00,43.9,43.92,43.89,43.91,27778.0,43.4499,43.4697,43.44,43.4598,27778.0
2025-05-06 15:05:00,43.91,43.97,43.91,43.95,63664.0,43.4598,43.5191,43.4598,43.4994,63664.0
2025-05-06 15:10:00,43.95,43.98,43.92,43.92,159246.0,43.4994,43.529,43.4697,43.4697,159246.0
2025-05-06 15:15:00,43.92,43.95,43.91,43.95,36571.0,43.4697,43.4994,43.4598,43.4994,36571.0
2025-05-06 15:20:00,43.95,43.96,43.93,43.94,8304.0,43.4994,43.5093,43.4796,43.4895,8304.0
2025-05-06 15:25:00,43.94,43.95,43.9,43.92,39998.0,43.4895,43.4994,43.4499,43.4697,39998.0
2025-05-06 15:30:00,43.91,43.92,43.87,43.89,45837.0,43.4598,43.4697,43.4202,43.44,45837.0
2025-05-06 15:35:00,43.89,43.92,43.88,43.92,31706.0,43.44,43.4697,43.4301,43.4697,31706.0
2025-05-06 15:40:00,43.92,43.92,43.88,43.89,17929.0,43.4697,43.4697,43.4301,43.44,17929.0
2025-05-06 15:45:00,43.88,43.9,43.87,43.9,34281.0,43.4301,43.4499,43.4202,43.4499,34281.0
2025-05-06 15:50:00,43.89,43.99,43.89,43.97,82864.0,43.44,43.5389,43.44,43.5191,82864.0
2025-05-06 15:55:00,43.98,44.07,43.97,44.07,273467.0,43.529,43.6181,43.5191,43.6181,273467.0
2025-05-07 09:30:00,43.96,44.01,43.92,43.97,119749.0,43.5093,43.5587,43.4697,43.5191,119749.0
2025-05-07 09:35:00,43.96,44.02,43.96,43.97,81048.0,43.5093,43.5686,43.5093,43.5191,81048.0
2025-05-07 09:40:00,43.96,43.96,43.89,43.9,30336.0,43.5093,43.5093,43.44,43.4499,30336.0
2025-05-07 09:45:00,43.9,44.0,43.88,43.97,263069.0,43.4499,43.5488,43.4301,43.5191,263069.0
2025-05-07 09:50:00,43.97,43.98,43.9,43.93,54375.0,43.5191,43.529,43.4499,43.4796,54375.0
2025-05-07 09:55:00,43.93,43.94,43.85,43.86,36346.0,43.4796,43.4895,43.4004,43.4103,36346.0
2025-05-07 10:00:00,43.87,43.89,43.86,43.87,45573.0,43.4202,43.44,43.4103,43.4202,45573.0
2025-05-07 10:05:00,43.86,43.89,43.84,43.85,57882.0,43.4103,43.44,43.3905,43.4004,57882.0
2025-05-07 10:10:00,43.85,43.88,43.84,43.86,99796.0,43.4004,43.4301,43.3905,43.4103,99796.0
2025-05-07 10:15:00,43.85,43.89,43.84,43.86,11138.0,43.4004,43.44,43.3905,43.4103,11138.0
2025-05-07 10:20:00,43.86,43.89,43.83,43.84,15873.0,43.4103,43.44,43.3806,43.3905,15873.0
2025-05-07 10:25:00,43.85,43.87,43.82,43.83,5899.0,43.4004,43.4202,43.3707,43.3806,5899.0
2025-05-07 10:30:00,43.83,43.85,43.82,43.84,19986.0,43.3806,43.4004,43.3707,43.3905,19986.0
2025-05-07 10:35:00,43.85,43.86,43.83,43.83,2271.0,43.4004,43.4103,43.3806,43.3806,2271.0
2025-05-07 10:40:00,43.86,43.86,43.84,43.84,10649.0,43.4103,43.4103,43.3905,43.3905,10649.0
2025-05-07 10:45:00,43.84,43.9,43.84,43.9,8774.0,43.3905,43.4499,43.3905,43.4499,8774.0
2025-05-07 10:50:00,43.92,44.04,43.89,44.02,38336.0,43.4697,43.5884,43.44,43.5686,38336.0
2025-05-07 10:55:00,44.03,44.05,44.0,44.01,59437.0,43.5785,43.5983,43.5488,43.5587,59437.0
2025-05-07 11:00:00,44.02,44.08,44.02,44.02,31242.0,43.5686,43.628,43.5686,43.5686,31242.0
2025-05-07 11:05:00,44.05,44.08,44.01,44.05,9465.0,43.5983,43.628,43.5587,43.5983,9465.0
2025-05-07 11:10:00,44.04,44.11,44.01,44.09,166018.0,43.5884,43.6577,43.5587,43.6379,166018.0
2025-05-07 11:15:00,44.09,44.09,44.05,44.07,44385.0,43.6379,43.6379,43.5983,43.6181,44385.0
2025-05-07 11:20:00,44.06,44.08,44.02,44.03,32412.0,43.6082,43.628,43.5686,43.5785,32412.0
2025-05-07 11:25:00,44.04,44.07,44.04,44.04,77367.0,43.5884,43.6181,43.5884,43.5884,77367.0
2025-05-07 11:30:00,44.05,44.07,44.03,44.06,23415.0,43.5983,43.6181,43.5785,43.6082,23415.0
2025-05-07 11:35:00,44.05,44.08,44.02,44.02,53350.0,43.5983,43.628,43.5686,43.5686,53350.0
2025-05-07 11:40:00,44.02,44.03,43.97,43.98,6348.0,43.5686,43.5785,43.5191,43.529,6348.0
2025-05-07 11:45:00,43.97,44.07,43.96,44.06,11799.0,43.5191,43.6181,43.5093,43.6082,11799.0
2025-05-07 11:50:00,44.07,44.08,44.0,44.01,21147.0,43.6181,43.628,43.5488,43.5587,21147.0
2025-05-07 11:55:00,44.0,44.0,43.97,43.98,4900.0,43.5488,43.5488,43.5191,43.529,4900.0
2025-05-07 12:00:00,43.99,44.0,43.98,43.99,3900.0,43.5389,43.5488,43.529,43.5389,3900.0
2025-05-07 12:05:00,43.97,44.02,43.96,43.98,8950.0,43.5191,43.5686,43.5093,43.529,8950.0
2025-05-07 12:10:00,43.99,43.99,43.97,43.98,9937.0,43.5389,43.5389,43.5191,43.529,9937.0
2025-05-07 12:15:00,43.97,44.0,43.95,43.95,12298.0,43.5191,43.5488,43.4994,43.4994,12298.0
2025-05-07 12:20:00,43.95,44.03,43.95,44.02,9035.0,43.4994,43.5785,43.4994,43.5686,9035.0
2025-05-07 12:25:00,44.02,44.04,44.0,44.03,70875.0,43.5686,43.5884,43.5488,43.5785,70875.0
2025-05-07 12:30:00,44.04,44.04,44.03,44.03,2000.0,43.5884,43.5884,43.5785,43.5785,2000.0
2025-05-07 12:35:00,44.01,44.02,43.98,43.98,12375.0,43.5587,43.5686,43.529,43.529,12375.0
2025-05-07 12:40:00,43.96,43.96,43.94,43.94,6576.0,43.5093,43.5093,43.4895,43.4895,6576.0
2025-05-07 12:45:00,43.93,43.96,43.93,43.94,15683.0,43.4796,43.5093,43.4796,43.4895,15683.0
2025-05-07 12:50:00,43.94,43.95,43.89,43.9,6388.0,43.4895,43.4994,43.44,43.4499,6388.0
2025-05-07 12:55:00,43.9,43.9,43.87,43.88,5562.0,43.4499,43.4499,43.4202,43.4301,5562.0
2025-05-07 13:00:00,43.88,43.88,43.85,43.86,38085.0,43.4301,43.4301,43.4004,43.4103,38085.0
2025-05-07 13:05:00,43.86,43.87,43.86,43.87,3750.0,43.4103,43.4202,43.4103,43.4202,3750.0
2025-05-07 13:10:00,43.86,43.87,43.83,43.84,9515.0,43.4103,43.4202,43.3806,43.3905,9515.0
2025-05-07 13:15:00,43.87,43.87,43.85,43.87,5680.0,43.4202,43.4202,43.4004,43.4202,5680.0
2025-05-07 13:20:00,43.87,43.9,43.87,43.89,11760.0,43.4202,43.4499,43.4202,43.44,11760.0
2025-05-07 13:25:00,43.86,43.88,43.84,43.88,16464.0,43.4103,43.4301,43.3905,43.4301,16464.0
2025-05-07 13:30:00,43.88,43.91,43.86,43.9,49975.0,43.4301,43.4598,43.4103,43.4499,49975.0
2025-05-07 13:35:00,43.92,43.96,43.92,43.95,22270.0,43.4697,43.5093,43.4697,43.4994,22270.0
2025-05-07 13:40:00,43.95,43.96,43.93,43.96,13962.0,43.4994,43.5093,43.4796,43.5093,13962.0
2025-05-07 13:45:00,43.96,43.96,43.92,43.92,15183.0,43.5093,43.5093,43.4697,43.4697,15183.0
2025-05-07 13:50:00,43.92,44.06,43.91,44.04,610478.0,43.4697,43.6082,43.4598,43.5884,610478.0
2025-05-07 13:55:00,44.04,44.06,44.0,44.03,97653.0,43.5884,43.6082,43.5488,43.5785,97653.0
2025-05-07 14:00:00,44.03,44.07,43.94,44.01,154874.0,43.5785,43.6181,43.4895,43.5587,154874.0
2025-05-07 14:05:00,44.02,44.29,44.02,44.25,184796.0,43.5686,43.8359,43.5686,43.7963,184796.0
2025-05-07 14:10:00,44.27,44.27,44.17,44.23,45765.0,43.8161,43.8161,43.7171,43.7765,45765.0
2025-05-07 14:15:00,44.24,44.28,44.2,44.2,37916.0,43.7864,43.826,43.7468,43.7468,37916.0
2025-05-07 14:20:00,44.2,44.21,44.12,44.17,46668.0,43.7468,43.7567,43.6676,43.7171,46668.0
2025-05-07 14:25:00,44.17,44.18,44.11,44.14,36473.0,43.7171,43.727,43.6577,43.6874,36473.0
2025-05-07 14:30:00,44.15,44.17,44.02,44.03,81578.0,43.6973,43.7171,43.5686,43.5785,81578.0
2025-05-07 14:35:00,44.03,44.07,43.97,44.01,140613.0,43.5785,43.6181,43.5191,43.5587,140613.0
2025-05-07 14:40:00,43.97,44.02,43.96,44.02,12352.0,43.5191,43.5686,43.5093,43.5686,12352.0
2025-05-07 14:45:00,44.01,44.18,43.98,44.14,164325.0,43.5587,43.727,43.529,43.6874,164325.0
2025-05-07 14:50:00,44.12,44.18,44.09,44.11,125234.0,43.6676,43.727,43.6379,43.6577,125234.0
2025-05-07 14:55:00,44.08,44.1,43.88,43.91,166962.0,43.628,43.6478,43.4301,43.4598,166962.0
2025-05-07 15:00:00,43.91,43.98,43.91,43.95,35156.0,43.4598,43.529,43.4598,43.4994,35156.0
2025-05-07 15:05:00,43.97,43.99,43.9,43.93,62629.0,43.5191,43.5389,43.4499,43.4796,62629.0
2025-05-07 15:10:00,43.92,44.02,43.91,43.94,18518.0,43.4697,43.5686,43.4598,43.4895,18518.0
2025-05-07 15:15:00,43.98,44.03,43.95,43.95,37239.0,43.529,43.5785,43.4994,43.4994,37239.0
2025-05-07 15:20:00,43.94,44.03,43.94,44.02,17737.0,43.4895,43.5785,43.4895,43.5686,17737.0
2025-05-07 15:25:00,44.03,44.16,44.03,44.14,112315.0,43.5785,43.7072,43.5785,43.6874,112315.0
2025-05-07 15:30:00,44.15,44.18,44.1,44.16,15650.0,43.6973,43.727,43.6478,43.7072,15650.0
2025-05-07 15:35:00,44.16,44.17,44.04,44.07,56603.0,43.7072,43.7171,43.5884,43.6181,56603.0
2025-05-07 15:40:00,44.08,44.08,43.68,43.83,728799.0,43.628,43.628,43.2321,43.3806,728799.0
2025-05-07 15:45:00,43.8,43.94,43.75,43.93,255727.0,43.3509,43.4895,43.3014,43.4796,255727.0
2025-05-07 15:50:00,43.98,44.06,43.88,43.93,190177.0,43.529,43.6082,43.4301,43.4796,190177.0
2025-05-07 15:55:00,43.92,43.96,43.82,43.88,139991.0,43.4697,43.5093,43.3707,43.4301,139991.0
2025-05-08 09:30:00,43.57,43.63,43.54,43.62,180459.0,43.1233,43.1826,43.0936,43.1727,180459.0
2025-05-08 09:35:00,43.62,43.66,43.58,43.66,199830.0,43.1727,43.2123,43.1331,43.2123,199830.0
2025-05-08 09:40:00,43.65,43.65,43.6,43.62,28540.0,43.2024,43.2024,43.1529,43.1727,28540.0
2025-05-08 09:45:00,43.61,43.7,43.61,43.69,57264.0,43.1628,43.2519,43.1628,43.242,57264.0
2025-05-08 09:50:00,43.69,43.7,43.66,43.68,20631.0,43.242,43.2519,43.2123,43.2321,20631.0
2025-05-08 09:55:00,43.67,43.69,43.62,43.66,36344.0,43.2222,43.242,43.1727,43.2123,36344.0
2025-05-08 10:00:00,43.66,43.67,43.61,43.63,33999.0,43.2123,43.2222,43.1628,43.1826,33999.0
2025-05-08 10:05:00,43.64,43.74,43.64,43.72,45899.0,43.1925,43.2915,43.1925,43.2717,45899.0
2025-05-08 10:10:00,43.72,43.8,43.71,43.77,46288.0,43.2717,43.3509,43.2618,43.3212,46288.0
2025-05-08 10:15:00,43.77,43.77,43.7,43.73,12921.0,43.3212,43.3212,43.2519,43.2816,12921.0
2025-05-08 10:20:00,43.72,43.72,43.63,43.69,250731.0,43.2717,43.2717,43.1826,43.242,250731.0
2025-05-08 10:25:00,43.66,43.66,43.62,43.64,8247.0,43.2123,43.2123,43.1727,43.1925,8247.0
2025-05-08 10:30:00,43.63,43.65,43.58,43.59,114494.0,43.1826,43.2024,43.1331,43.143,114494.0
2025-05-08 10:35:00,43.61,43.7,43.6,43.69,54332.0,43.1628,43.2519,43.1529,43.242,54332.0
2025-05-08 10:40:00,43.7,43.73,43.66,43.7,9762.0,43.2519,43.2816,43.2123,43.2519,9762.0
2025-05-08 10:45:00,43.68,43.73,43.68,43.71,30863.0,43.2321,43.2816,43.2321,43.2618,30863.0
2025-05-08 10:50:00,43.73,43.82,43.65,43.78,112483.0,43.2816,43.3707,43.2024,43.3311,112483.0
2025-05-08 10:55:00,43.79,43.84,43.74,43.79,62546.0,43.341,43.3905,43.2915,43.341,62546.0
2025-05-08 11:00:00,43.79,43.82,43.75,43.8,38665.0,43.341,43.3707,43.3014,43.3509,38665.0
2025-05-08 11:05:00,43.79,43.79,43.69,43.69,36880.0,43.341,43.341,43.242,43.242,36880.0
2025-05-08 11:10:00,43.69,43.7,43.63,43.66,71998.0,43.242,43.2519,43.1826,43.2123,71998.0
2025-05-08 11:15:00,43.65,43.66,43.62,43.62,40223.0,43.2024,43.2123,43.1727,43.1727,40223.0
2025-05-08 11:20:00,43.62,43.62,43.5,43.51,534179.0,43.1727,43.1727,43.054,43.0639,534179.0
2025-05-08 11:25:00,43.51,43.52,43.44,43.51,389130.0,43.0639,43.0738,42.9946,43.0639,389130.0
2025-05-08 11:30:00,43.51,43.55,43.46,43.47,90918.0,43.0639,43.1035,43.0144,43.0243,90918.0
2025-05-08 11:35:00,43.47,43.48,43.42,43.42,84541.0,43.0243,43.0342,42.9748,42.9748,84541.0
2025-05-08 11:40:00,43.41,43.41,43.26,43.28,233769.0,42.9649,42.9649,42.8164,42.8362,233769.0
2025-05-08 11:45:00,43.25,43.29,43.23,43.25,111746.0,42.8065,42.8461,42.7867,42.8065,111746.0
2025-05-08 11:50:00,43.25,43.34,43.24,43.29,208958.0,42.8065,42.8956,42.7966,42.8461,208958.0
2025-05-08 11:55:00,43.3,43.35,43.29,43.34,126392.0,42.856,42.9055,42.8461,42.8956,126392.0
2025-05-08 12:00:00,43.33,43.33,43.28,43.3,21205.0,42.8857,42.8857,42.8362,42.856,21205.0
2025-05-08 12:05:00,43.3,43.3,43.26,43.27,12622.0,42.856,42.856,42.8164,42.8263,12622.0
2025-05-08 12:10:00,43.26,43.31,43.25,43.27,102081.0,42.8164,42.8659,42.8065,42.8263,102081.0
2025-05-08 12:15:00,43.27,43.27,43.23,43.25,164789.0,42.8263,42.8263,42.7867,42.8065,164789.0
2025-05-08 12:20:00,43.25,43.28,43.23,43.26,25875.0,42.8065,42.8362,42.7867,42.8164,25875.0
2025-05-08 12:25:00,43.27,43.3,43.26,43.3,18528.0,42.8263,42.856,42.8164,42.856,18528.0
2025-05-08 12:30:00,43.29,43.3,43.27,43.29,18651.0,42.8461,42.856,42.8263,42.8461,18651.0
2025-05-08 12:35:00,43.29,43.29,43.24,43.24,18510.0,42.8461,42.8461,42.7966,42.7966,18510.0
2025-05-08 12:40:00,43.25,43.27,43.21,43.21,16905.0,42.8065,42.8263,42.7669,42.7669,16905.0
2025-05-08 12:45:00,43.23,43.24,43.2,43.21,19599.0,42.7867,42.7966,42.757,42.7669,19599.0
2025-05-08 12:50:00,43.2,43.21,43.17,43.19,32538.0,42.757,42.7669,42.7274,42.7471,32538.0
2025-05-08 12:55:00,43.19,43.2,43.18,43.19,19006.0,42.7471,42.757,42.7372,42.7471,19006.0
2025-05-08 13:00:00,43.19,43.24,43.19,43.23,68127.0,42.7471,42.7966,42.7471,42.7867,68127.0
2025-05-08 13:05:00,43.24,43.26,43.22,43.26,16277.0,42.7966,42.8164,42.7768,42.8164,16277.0
2025-05-08 13:10:00,43.25,43.28,43.24,43.25,42514.0,42.8065,42.8362,42.7966,42.8065,42514.0
2025-05-08 13:15:00,43.26,43.28,43.25,43.27,18868.0,42.8164,42.8362,42.8065,42.8263,18868.0
2025-05-08 13:20:00,43.27,43.29,43.23,43.24,43373.0,42.8263,42.8461,42.7867,42.7966,43373.0
2025-05-08 13:25:00,43.24,43.28,43.24,43.27,4534.0,42.7966,42.8362,42.7966,42.8263,4534.0
2025-05-08 13:30:00,43.27,43.31,43.25,43.3,19366.0,42.8263,42.8659,42.8065,42.856,19366.0
2025-05-08 13:35:00,43.31,43.34,43.29,43.3,32336.0,42.8659,42.8956,42.8461,42.856,32336.0
2025-05-08 13:40:00,43.3,43.32,43.29,43.31,46302.0,42.856,42.8758,42.8461,42.8659,46302.0
2025-05-08 13:45:00,43.3,43.34,43.29,43.31,10587.0,42.856,42.8956,42.8461,42.8659,10587.0
2025-05-08 13:50:00,43.32,43.33,43.29,43.3,24349.0,42.8758,42.8857,42.8461,42.856,24349.0
2025-05-08 13:55:00,43.31,43.39,43.31,43.38,63970.0,42.8659,42.9451,42.8659,42.9352,63970.0
2025-05-08 14:00:00,43.39,43.41,43.36,43.39,52678.0,42.9451,42.9649,42.9154,42.9451,52678.0
2025-05-08 14:05:00,43.39,43.39,43.33,43.34,16983.0,42.9451,42.9451,42.8857,42.8956,16983.0
2025-05-08 14:10:00,43.33,43.37,43.33,43.34,24461.0,42.8857,42.9253,42.8857,42.8956,24461.0
2025-05-08 14:15:00,43.34,43.35,43.3,43.33,27852.0,42.8956,42.9055,42.856,42.8857,27852.0
2025-05-08 14:20:00,43.32,43.36,43.31,43.36,31757.0,42.8758,42.9154,42.8659,42.9154,31757.0
2025-05-08 14:25:00,43.35,43.36,43.33,43.36,2615.0,42.9055,42.9154,42.8857,42.9154,2615.0
2025-05-08 14:30:00,43.35,43.35,43.28,43.3,32166.0,42.9055,42.9055,42.8362,42.856,32166.0
2025-05-08 14:35:00,43.29,43.3,43.28,43.3,9160.0,42.8461,42.856,42.8362,42.856,9160.0
2025-05-08 14:40:00,43.29,43.3,43.27,43.28,115031.0,42.8461,42.856,42.8263,42.8362,115031.0
2025-05-08 14:45:00,43.29,43.3,43.27,43.3,11432.0,42.8461,42.856,42.8263,42.856,11432.0
2025-05-08 14:50:00,43.3,43.33,43.3,43.32,60995.0,42.856,42.8857,42.856,42.8758,60995.0
2025-05-08 14:55:00,43.3,43.34,43.3,43.34,7273.0,42.856,42.8956,42.856,42.8956,7273.0
2025-05-08 15:00:00,43.33,43.38,43.32,43.34,27291.0,42.8857,42.9352,42.8758,42.8956,27291.0
2025-05-08 15:05:00,43.34,43.38,43.33,43.37,13892.0,42.8956,42.9352,42.8857,42.9253,13892.0
2025-05-08 15:10:00,43.38,43.39,43.36,43.37,14069.0,42.9352,42.9451,42.9154,42.9253,14069.0
2025-05-08 15:15:00,43.37,43.38,43.33,43.34,14829.0,42.9253,42.9352,42.8857,42.8956,14829.0
2025-05-08 15:20:00,43.34,43.34,43.25,43.29,278417.0,42.8956,42.8956,42.8065,42.8461,278417.0
2025-05-08 15:25:00,43.29,43.31,43.25,43.28,43196.0,42.8461,42.8659,42.8065,42.8362,43196.0
2025-05-08 15:30:00,43.27,43.31,43.27,43.3,18372.0,42.8263,42.8659,42.8263,42.856,18372.0
2025-05-08 15:35:00,43.31,43.36,43.3,43.36,185902.0,42.8659,42.9154,42.856,42.9154,185902.0
2025-05-08 15:40:00,43.37,43.4,43.36,43.39,88633.0,42.9253,42.955,42.9154,42.9451,88633.0
2025-05-08 15:45:00,43.4,43.46,43.39,43.44,78327.0,42.955,43.0144,42.9451,42.9946,78327.0
2025-05-08 15:50:00,43.44,43.56,43.43,43.56,137678.0,42.9946,43.1134,42.9847,43.1134,137678.0
2025-05-08 15:55:00,43.55,43.63,43.55,43.6,117113.0,43.1035,43.1826,43.1035,43.1529,117113.0
2025-05-09 09:30:00,43.51,43.52,43.44,43.44,129498.0,43.0639,43.0738,42.9946,42.9946,129498.0
2025-05-09 09:35:00,43.45,43.47,43.43,43.47,54165.0,43.0045,43.0243,42.9847,43.0243,54165.0
2025-05-09 09:40:00,43.48,43.54,43.47,43.53,34599.0,43.0342,43.0936,43.0243,43.0837,34599.0
2025-05-09 09:45:00,43.53,43.54,43.49,43.51,22032.0,43.0837,43.0936,43.0441,43.0639,22032.0
2025-05-09 09:50:00,43.51,43.56,43.5,43.51,13613.0,43.0639,43.1134,43.054,43.0639,13613.0
2025-05-09 09:55:00,43.5,43.52,43.46,43.48,22571.0,43.054,43.0738,43.0144,43.0342,22571.0
2025-05-09 10:00:00,43.48,43.48,43.45,43.47,18736.0,43.0342,43.0342,43.0045,43.0243,18736.0
2025-05-09 10:05:00,43.46,43.5,43.44,43.45,64506.0,43.0144,43.054,42.9946,43.0045,64506.0
2025-05-09 10:10:00,43.45,43.51,43.45,43.49,9475.0,43.0045,43.0639,43.0045,43.0441,9475.0
2025-05-09 10:15:00,43.5,43.57,43.49,43.57,198283.0,43.054,43.1233,43.0441,43.1233,198283.0
2025-05-09 10:20:00,43.57,43.61,43.56,43.6,82148.0,43.1233,43.1628,43.1134,43.1529,82148.0
2025-05-09 10:25:00,43.59,43.71,43.59,43.69,27024.0,43.143,43.2618,43.143,43.242,27024.0
2025-05-09 10:30:00,43.67,43.69,43.65,43.69,74962.0,43.2222,43.242,43.2024,43.242,74962.0
2025-05-09 10:35:00,43.72,43.8,43.72,43.76,110928.0,43.2717,43.3509,43.2717,43.3113,110928.0
2025-05-09 10:40:00,43.76,43.78,43.69,43.73,24705.0,43.3113,43.3311,43.242,43.2816,24705.0
2025-05-09 10:45:00,43.69,43.71,43.67,43.68,10361.0,43.242,43.2618,43.2222,43.2321,10361.0
2025-05-09 10:50:00,43.68,43.73,43.65,43.72,26796.0,43.2321,43.2816,43.2024,43.2717,26796.0
2025-05-09 10:55:00,43.69,43.7,43.64,43.66,21023.0,43.242,43.2519,43.1925,43.2123,21023.0
2025-05-09 11:00:00,43.66,43.68,43.62,43.62,9722.0,43.2123,43.2321,43.1727,43.1727,9722.0
2025-05-09 11:05:00,43.61,43.62,43.6,43.61,17576.0,43.1628,43.1727,43.1529,43.1628,17576.0
2025-05-09 11:10:00,43.61,43.67,43.61,43.64,11377.0,43.1628,43.2222,43.1628,43.1925,11377.0
2025-05-09 11:15:00,43.68,43.68,43.61,43.62,6440.0,43.2321,43.2321,43.1628,43.1727,6440.0
2025-05-09 11:20:00,43.67,43.7,43.65,43.67,9071.0,43.2222,43.2519,43.2024,43.2222,9071.0
2025-05-09 11:25:00,43.66,43.7,43.65,43.66,5075.0,43.2123,43.2519,43.2024,43.2123,5075.0
2025-05-09 11:30:00,43.68,43.7,43.67,43.67,3841.0,43.2321,43.2519,43.2222,43.2222,3841.0
2025-05-09 11:35:00,43.63,43.67,43.62,43.65,8398.0,43.1826,43.2222,43.1727,43.2024,8398.0
2025-05-09 11:40:00,43.68,43.69,43.64,43.65,5720.0,43.2321,43.242,43.1925,43.2024,5720.0
2025-05-09 11:45:00,43.65,43.66,43.62,43.63,55680.0,43.2024,43.2123,43.1727,43.1826,55680.0
2025-05-09 11:50:00,43.63,43.64,43.58,43.59,96089.0,43.1826,43.1925,43.1331,43.143,96089.0
2025-05-09 11:55:00,43.61,43.62,43.58,43.58,11798.0,43.1628,43.1727,43.1331,43.1331,11798.0
2025-05-09 12:00:00,43.59,43.69,43.58,43.69,14274.0,43.143,43.242,43.1331,43.242,14274.0
2025-05-09 12:05:00,43.7,43.71,43.65,43.69,24094.0,43.2519,43.2618,43.2024,43.242,24094.0
2025-05-09 12:10:00,43.7,43.74,43.67,43.67,18783.0,43.2519,43.2915,43.2222,43.2222,18783.0
2025-05-09 12:15:00,43.67,43.71,43.67,43.69,30010.0,43.2222,43.2618,43.2222,43.242,30010.0
2025-05-09 12:20:00,43.68,43.69,43.66,43.67,18924.0,43.2321,43.242,43.2123,43.2222,18924.0
2025-05-09 12:25:00,43.71,43.71,43.69,43.71,7411.0,43.2618,43.2618,43.242,43.2618,7411.0
2025-05-09 12:30:00,43.72,43.73,43.69,43.72,14750.0,43.2717,43.2816,43.242,43.2717,14750.0
2025-05-09 12:35:00,43.71,43.71,43.67,43.69,14031.0,43.2618,43.2618,43.2222,43.242,14031.0
2025-05-09 12:40:00,43.71,43.71,43.69,43.7,52188.0,43.2618,43.2618,43.242,43.2519,52188.0
2025-05-09 12:45:00,43.73,43.76,43.72,43.75,8271.0,43.2816,43.3113,43.2717,43.3014,8271.0
2025-05-09 12:50:00,43.76,43.76,43.71,43.72,122355.0,43.3113,43.3113,43.2618,43.2717,122355.0
2025-05-09 12:55:00,43.71,43.76,43.71,43.75,183118.0,43.2618,43.3113,43.2618,43.3014,183118.0
2025-05-09 13:00:00,43.76,43.76,43.73,43.75,94099.0,43.3113,43.3113,43.2816,43.3014,94099.0
2025-05-09 13:05:00,43.76,43.78,43.74,43.74,35554.0,43.3113,43.3311,43.2915,43.2915,35554.0
2025-05-09 13:10:00,43.72,43.76,43.69,43.76,21205.0,43.2717,43.3113,43.242,43.3113,21205.0
2025-05-09 13:15:00,43.74,43.74,43.69,43.71,7038.0,43.2915,43.2915,43.242,43.2618,7038.0
2025-05-09 13:20:00,43.7,43.79,43.68,43.7,464483.0,43.2519,43.341,43.2321,43.2519,464483.0
2025-05-09 13:25:00,43.7,43.71,43.68,43.7,17830.0,43.2519,43.2618,43.2321,43.2519,17830.0
2025-05-09 13:30:00,43.73,43.74,43.71,43.72,28429.0,43.2816,43.2915,43.2618,43.2717,28429.0
2025-05-09 13:35:00,43.72,43.72,43.67,43.68,5228.0,43.2717,43.2717,43.2222,43.2321,5228.0
2025-05-09 13:40:00,43.69,43.69,43.63,43.64,6576.0,43.242,43.242,43.1826,43.1925,6576.0
2025-05-09 13:45:00,43.64,43.64,43.62,43.63,1410.0,43.1925,43.1925,43.1727,43.1826,1410.0
2025-05-09 13:50:00,43.63,43.66,43.62,43.64,39261.0,43.1826,43.2123,43.1727,43.1925,39261.0
2025-05-09 13:55:00,43.64,43.64,43.6,43.61,32265.0,43.1925,43.1925,43.1529,43.1628,32265.0
2025-05-09 14:00:00,43.61,43.63,43.6,43.62,345777.0,43.1628,43.1826,43.1529,43.1727,345777.0
2025-05-09 14:05:00,43.64,43.65,43.61,43.65,15100.0,43.1925,43.2024,43.1628,43.2024,15100.0
2025-05-09 14:10:00,43.65,43.66,43.63,43.64,7550.0,43.2024,43.2123,43.1826,43.1925,7550.0
2025-05-09 14:15:00,43.63,43.69,43.62,43.69,42130.0,43.1826,43.242,43.1727,43.242,42130.0
2025-05-09 14:20:00,43.66,43.68,43.66,43.66,15058.0,43.2123,43.2321,43.2123,43.2123,15058.0
2025-05-09 14:25:00,43.66,43.69,43.66,43.69,2692.0,43.2123,43.242,43.2123,43.242,2692.0
2025-05-09 14:30:00,43.68,43.68,43.64,43.65,16398.0,43.2321,43.2321,43.1925,43.2024,16398.0
2025-05-09 14:35:00,43.65,43.68,43.65,43.67,13439.0,43.2024,43.2321,43.2024,43.2222,13439.0
2025-05-09 14:40:00,43.65,43.66,43.65,43.66,4239.0,43.2024,43.2123,43.2024,43.2123,4239.0
2025-05-09 14:45:00,43.66,43.66,43.63,43.63,3630.0,43.2123,43.2123,43.1826,43.1826,3630.0
2025-05-09 14:50:00,43.63,43.65,43.62,43.65,8100.0,43.1826,43.2024,43.1727,43.2024,8100.0
2025-05-09 14:55:00,43.64,43.64,43.62,43.63,4571.0,43.1925,43.1925,43.1727,43.1826,4571.0
2025-05-09 15:00:00,43.63,43.64,43.6,43.61,12880.0,43.1826,43.1925,43.1529,43.1628,12880.0
2025-05-09 15:05:00,43.61,43.61,43.56,43.58,64522.0,43.1628,43.1628,43.1134,43.1331,64522.0
2025-05-09 15:10:00,43.57,43.61,43.56,43.6,112950.0,43.1233,43.1628,43.1134,43.1529,112950.0
2025-05-09 15:15:00,43.59,43.61,43.58,43.59,15615.0,43.143,43.1628,43.1331,43.143,15615.0
2025-05-09 15:20:00,43.58,43.63,43.58,43.61,55871.0,43.1331,43.1826,43.1331,43.1628,55871.0
2025-05-09 15:25:00,43.61,43.62,43.61,43.62,1501.0,43.1628,43.1727,43.1628,43.1727,1501.0
2025-05-09 15:30:00,43.62,43.67,43.62,43.64,24605.0,43.1727,43.2222,43.1727,43.1925,24605.0
2025-05-09 15:35:00,43.62,43.65,43.61,43.65,3800.0,43.1727,43.2024,43.1628,43.2024,3800.0
2025-05-09 15:40:00,43.65,43.66,43.63,43.65,12219.0,43.2024,43.2123,43.1826,43.2024,12219.0
2025-05-09 15:45:00,43.65,43.69,43.65,43.66,38888.0,43.2024,43.242,43.2024,43.2123,38888.0
2025-05-09 15:50:00,43.66,43.67,43.62,43.63,29231.0,43.2123,43.2222,43.1727,43.1826,29231.0
2025-05-09 15:55:00,43.64,43.69,43.64,43.68,162321.0,43.1925,43.242,43.1925,43.2321,162321.0
2025-05-12 09:30:00,42.35,42.53,42.33,42.53,555479.0,41.9158,42.0939,41.896,42.0939,555479.0
2025-05-12 09:35:00,42.54,42.56,42.5,42.54,88638.0,42.1038,42.1236,42.0642,42.1038,88638.0
2025-05-12 09:40:00,42.53,42.59,42.51,42.56,71713.0,42.0939,42.1533,42.0741,42.1236,71713.0
2025-05-12 09:45:00,42.57,42.6,42.52,42.54,77227.0,42.1335,42.1632,42.084,42.1038,77227.0
2025-05-12 09:50:00,42.54,42.55,42.45,42.48,92547.0,42.1038,42.1137,42.0147,42.0444,92547.0
2025-05-12 09:55:00,42.48,42.58,42.48,42.57,124207.0,42.0444,42.1434,42.0444,42.1335,124207.0
2025-05-12 10:00:00,42.56,42.58,42.51,42.52,29538.0,42.1236,42.1434,42.0741,42.084,29538.0
2025-05-12 10:05:00,42.52,42.54,42.5,42.53,25648.0,42.084,42.1038,42.0642,42.0939,25648.0
2025-05-12 10:10:00,42.55,42.55,42.46,42.46,21883.0,42.1137,42.1137,42.0246,42.0246,21883.0
2025-05-12 10:15:00,42.45,42.48,42.43,42.48,120318.0,42.0147,42.0444,41.9949,42.0444,120318.0
2025-05-12 10:20:00,42.48,42.53,42.47,42.51,42422.0,42.0444,42.0939,42.0345,42.0741,42422.0
2025-05-12 10:25:00,42.52,42.64,42.52,42.61,60048.0,42.084,42.2028,42.084,42.1731,60048.0
2025-05-12 10:30:00,42.61,42.7,42.6,42.64,198996.0,42.1731,42.2622,42.1632,42.2028,198996.0
2025-05-12 10:35:00,42.65,42.66,42.61,42.61,24226.0,42.2127,42.2226,42.1731,42.1731,24226.0
2025-05-12 10:40:00,42.61,42.61,42.53,42.54,22595.0,42.1731,42.1731,42.0939,42.1038,22595.0
2025-05-12 10:45:00,42.51,42.54,42.5,42.51,33454.0,42.0741,42.1038,42.0642,42.0741,33454.0
2025-05-12 10:50:00,42.51,42.52,42.46,42.47,53167.0,42.0741,42.084,42.0246,42.0345,53167.0
2025-05-12 10:55:00,42.46,42.55,42.46,42.55,27008.0,42.0246,42.1137,42.0246,42.1137,27008.0
2025-05-12 11:00:00,42.54,42.55,42.5,42.5,44201.0,42.1038,42.1137,42.0642,42.0642,44201.0
2025-05-12 11:05:00,42.5,42.55,42.49,42.54,23838.0,42.0642,42.1137,42.0543,42.1038,23838.0
2025-05-12 11:10:00,42.55,42.55,42.5,42.53,28281.0,42.1137,42.1137,42.0642,42.0939,28281.0
2025-05-12 11:15:00,42.52,42.55,42.51,42.53,42906.0,42.084,42.1137,42.0741,42.0939,42906.0
2025-05-12 11:20:00,42.54,42.61,42.53,42.58,24562.0,42.1038,42.1731,42.0939,42.1434,24562.0
2025-05-12 11:25:00,42.58,42.6,42.53,42.57,19258.0,42.1434,42.1632,42.0939,42.1335,19258.0
2025-05-12 11:30:00,42.55,42.56,42.52,42.54,465408.0,42.1137,42.1236,42.084,42.1038,465408.0
2025-05-12 11:35:00,42.54,42.59,42.52,42.56,14260.0,42.1038,42.1533,42.084,42.1236,14260.0
2025-05-12 11:40:00,42.58,42.61,42.57,42.57,20096.0,42.1434,42.1731,42.1335,42.1335,20096.0
2025-05-12 11:45:00,42.59,42.59,42.56,42.58,10494.0,42.1533,42.1533,42.1236,42.1434,10494.0
2025-05-12 11:50:00,42.58,42.62,42.58,42.59,26020.0,42.1434,42.183,42.1434,42.1533,26020.0
2025-05-12 11:55:00,42.59,42.62,42.57,42.61,90003.0,42.1533,42.183,42.1335,42.1731,90003.0
2025-05-12 12:00:00,42.61,42.62,42.58,42.59,15889.0,42.1731,42.183,42.1434,42.1533,15889.0
2025-05-12 12:05:00,42.55,42.57,42.54,42.55,8462.0,42.1137,42.1335,42.1038,42.1137,8462.0
2025-05-12 12:10:00,42.54,42.56,42.53,42.55,13049.0,42.1038,42.1236,42.0939,42.1137,13049.0
2025-05-12 12:15:00,42.55,42.56,42.52,42.54,74797.0,42.1137,42.1236,42.084,42.1038,74797.0
2025-05-12 12:20:00,42.55,42.55,42.48,42.48,18964.0,42.1137,42.1137,42.0444,42.0444,18964.0
2025-05-12 12:25:00,42.48,42.53,42.48,42.52,43252.0,42.0444,42.0939,42.0444,42.084,43252.0
2025-05-12 12:30:00,42.52,42.53,42.49,42.5,18427.0,42.084,42.0939,42.0543,42.0642,18427.0
2025-05-12 12:35:00,42.48,42.49,42.47,42.48,12759.0,42.0444,42.0543,42.0345,42.0444,12759.0
2025-05-12 12:40:00,42.48,42.48,42.44,42.45,16636.0,42.0444,42.0444,42.0048,42.0147,16636.0
2025-05-12 12:45:00,42.45,42.46,42.41,42.41,22016.0,42.0147,42.0246,41.9751,41.9751,22016.0
2025-05-12 12:50:00,42.41,42.42,42.38,42.38,133021.0,41.9751,41.985,41.9455,41.9455,133021.0
2025-05-12 12:55:00,42.39,42.41,42.38,42.39,28735.0,41.9554,41.9751,41.9455,41.9554,28735.0
2025-05-12 13:00:00,42.38,42.39,42.36,42.36,38044.0,41.9455,41.9554,41.9257,41.9257,38044.0
2025-05-12 13:05:00,42.37,42.37,42.28,42.29,121270.0,41.9356,41.9356,41.8465,41.8564,121270.0
2025-05-12 13:10:00,42.29,42.34,42.29,42.33,75774.0,41.8564,41.9059,41.8564,41.896,75774.0
2025-05-12 13:15:00,42.32,42.34,42.32,42.33,22590.0,41.8861,41.9059,41.8861,41.896,22590.0
2025-05-12 13:20:00,42.34,42.39,42.34,42.37,18068.0,41.9059,41.9554,41.9059,41.9356,18068.0
2025-05-12 13:25:00,42.37,42.38,42.34,42.36,19596.0,41.9356,41.9455,41.9059,41.9257,19596.0
2025-05-12 13:30:00,42.36,42.36,42.33,42.36,29924.0,41.9257,41.9257,41.896,41.9257,29924.0
2025-05-12 13:35:00,42.36,42.38,42.34,42.35,7529.0,41.9257,41.9455,41.9059,41.9158,7529.0
2025-05-12 13:40:00,42.34,42.36,42.34,42.36,11148.0,41.9059,41.9257,41.9059,41.9257,11148.0
2025-05-12 13:45:00,42.35,42.35,42.32,42.34,13889.0,41.9158,41.9158,41.8861,41.9059,13889.0
2025-05-12 13:50:00,42.34,42.34,42.31,42.32,26444.0,41.9059,41.9059,41.8762,41.8861,26444.0
2025-05-12 13:55:00,42.32,42.36,42.31,42.36,22696.0,41.8861,41.9257,41.8762,41.9257,22696.0
2025-05-12 14:00:00,42.35,42.35,42.3,42.3,10381.0,41.9158,41.9158,41.8663,41.8663,10381.0
2025-05-12 14:05:00,42.32,42.34,42.31,42.33,11651.0,41.8861,41.9059,41.8762,41.896,11651.0
2025-05-12 14:10:00,42.33,42.37,42.33,42.36,16858.0,41.896,41.9356,41.896,41.9257,16858.0
2025-05-12 14:15:00,42.34,42.35,42.3,42.31,9235.0,41.9059,41.9158,41.8663,41.8762,9235.0
2025-05-12 14:20:00,42.31,42.33,42.3,42.31,20843.0,41.8762,41.896,41.8663,41.8762,20843.0
2025-05-12 14:25:00,42.31,42.34,42.31,42.32,25758.0,41.8762,41.9059,41.8762,41.8861,25758.0
2025-05-12 14:30:00,42.32,42.32,42.29,42.3,18299.0,41.8861,41.8861,41.8564,41.8663,18299.0
2025-05-12 14:35:00,42.3,42.32,42.28,42.29,53994.0,41.8663,41.8861,41.8465,41.8564,53994.0
2025-05-12 14:40:00,42.3,42.3,42.27,42.3,17413.0,41.8663,41.8663,41.8366,41.8663,17413.0
2025-05-12 14:45:00,42.31,42.32,42.28,42.32,246441.0,41.8762,41.8861,41.8465,41.8861,246441.0
2025-05-12 14:50:00,42.32,42.35,42.31,42.34,7558.0,41.8861,41.9158,41.8762,41.9059,7558.0
2025-05-12 14:55:00,42.34,42.36,42.32,42.34,77703.0,41.9059,41.9257,41.8861,41.9059,77703.0
2025-05-12 15:00:00,42.35,42.38,42.32,42.32,33996.0,41.9158,41.9455,41.8861,41.8861,33996.0
2025-05-12 15:05:00,42.32,42.32,42.3,42.3,37285.0,41.8861,41.8861,41.8663,41.8663,37285.0
2025-05-12 15:10:00,42.31,42.35,42.31,42.34,23179.0,41.8762,41.9158,41.8762,41.9059,23179.0
2025-05-12 15:15:00,42.35,42.36,42.3,42.32,36868.0,41.9158,41.9257,41.8663,41.8861,36868.0
2025-05-12 15:20:00,42.32,42.34,42.31,42.34,25809.0,41.8861,41.9059,41.8762,41.9059,25809.0
2025-05-12 15:25:00,42.34,42.37,42.33,42.36,33954.0,41.9059,41.9356,41.896,41.9257,33954.0
2025-05-12 15:30:00,42.35,42.36,42.33,42.34,24036.0,41.9158,41.9257,41.896,41.9059,24036.0
2025-05-12 15:35:00,42.35,42.37,42.34,42.37,55842.0,41.9158,41.9356,41.9059,41.9356,55842.0
2025-05-12 15:40:00,42.37,42.4,42.36,42.38,55192.0,41.9356,41.9652,41.9257,41.9455,55192.0
2025-05-12 15:45:00,42.38,42.41,42.35,42.36,99497.0,41.9455,41.9751,41.9158,41.9257,99497.0
2025-05-12 15:50:00,42.35,42.36,42.29,42.3,159244.0,41.9158,41.9257,41.8564,41.8663,159244.0
2025-05-12 15:55:00,42.31,42.34,42.23,42.24,274759.0,41.8762,41.9059,41.797,41.8069,274759.0
2025-05-13 09:30:00,42.21,42.26,42.2,42.21,225817.0,41.7772,41.8267,41.7673,41.7772,225817.0
2025-05-13 09:35:00,42.21,42.22,42.15,42.17,66103.0,41.7772,41.7871,41.7178,41.7376,66103.0
2025-05-13 09:40:00,42.16,42.18,42.13,42.14,36179.0,41.7277,41.7475,41.698,41.7079,36179.0
2025-05-13 09:45:00,42.15,42.17,42.13,42.16,20753.0,41.7178,41.7376,41.698,41.7277,20753.0
2025-05-13 09:50:00,42.15,42.16,42.11,42.12,95273.0,41.7178,41.7277,41.6782,41.6881,95273.0
2025-05-13 09:55:00,42.12,42.12,42.06,42.08,169093.0,41.6881,41.6881,41.6287,41.6485,169093.0
2025-05-13 10:00:00,42.08,42.08,42.04,42.05,116023.0,41.6485,41.6485,41.6089,41.6188,116023.0
2025-05-13 10:05:00,42.05,42.06,42.0,42.01,71769.0,41.6188,41.6287,41.5693,41.5792,71769.0
2025-05-13 10:10:00,42.02,42.04,41.93,41.93,279143.0,41.5891,41.6089,41.5001,41.5001,279143.0
2025-05-13 10:15:00,41.94,41.96,41.89,41.94,241557.0,41.51,41.5298,41.4605,41.51,241557.0
2025-05-13 10:20:00,41.94,41.97,41.93,41.95,166742.0,41.51,41.5397,41.5001,41.5199,166742.0
2025-05-13 10:25:00,41.95,41.97,41.91,41.97,51706.0,41.5199,41.5397,41.4803,41.5397,51706.0
2025-05-13 10:30:00,41.97,41.98,41.94,41.96,145717.0,41.5397,41.5496,41.51,41.5298,145717.0
2025-05-13 10:35:00,41.96,41.97,41.94,41.97,53818.0,41.5298,41.5397,41.51,41.5397,53818.0
2025-05-13 10:40:00,41.96,42.02,41.95,42.02,123052.0,41.5298,41.5891,41.5199,41.5891,123052.0
2025-05-13 10:45:00,42.02,42.02,41.97,42.0,122146.0,41.5891,41.5891,41.5397,41.5693,122146.0
2025-05-13 10:50:00,41.99,41.99,41.93,41.95,114374.0,41.5595,41.5595,41.5001,41.5199,114374.0
2025-05-13 10:55:00,41.96,41.96,41.93,41.95,68942.0,41.5298,41.5298,41.5001,41.5199,68942.0
2025-05-13 11:00:00,41.96,41.97,41.94,41.95,19119.0,41.5298,41.5397,41.51,41.5199,19119.0
2025-05-13 11:05:00,41.96,41.97,41.95,41.95,60889.0,41.5298,41.5397,41.5199,41.5199,60889.0
2025-05-13 11:10:00,41.95,41.96,41.93,41.95,42943.0,41.5199,41.5298,41.5001,41.5199,42943.0
2025-05-13 11:15:00,41.95,41.95,41.92,41.93,237677.0,41.5199,41.5199,41.4902,41.5001,237677.0
2025-05-13 11:20:00,41.92,41.94,41.91,41.93,63816.0,41.4902,41.51,41.4803,41.5001,63816.0
2025-05-13 11:25:00,41.9,41.9,41.87,41.9,173011.0,41.4704,41.4704,41.4407,41.4704,173011.0
2025-05-13 11:30:00,41.91,41.91,41.88,41.89,74744.0,41.4803,41.4803,41.4506,41.4605,74744.0
2025-05-13 11:35:00,41.89,41.91,41.87,41.88,109105.0,41.4605,41.4803,41.4407,41.4506,109105.0
2025-05-13 11:40:00,41.88,41.9,41.87,41.89,53872.0,41.4506,41.4704,41.4407,41.4605,53872.0
2025-05-13 11:45:00,41.89,41.9,41.85,41.9,14300.0,41.4605,41.4704,41.4209,41.4704,14300.0
2025-05-13 11:50:00,41.9,41.93,41.89,41.91,46052.0,41.4704,41.5001,41.4605,41.4803,46052.0
2025-05-13 11:55:00,41.92,41.92,41.89,41.9,44905.0,41.4902,41.4902,41.4605,41.4704,44905.0
2025-05-13 12:00:00,41.91,41.96,41.91,41.94,47263.0,41.4803,41.5298,41.4803,41.51,47263.0
2025-05-13 12:05:00,41.95,41.96,41.93,41.94,71599.0,41.5199,41.5298,41.5001,41.51,71599.0
2025-05-13 12:10:00,41.94,41.96,41.91,41.91,22421.0,41.51,41.5298,41.4803,41.4803,22421.0
2025-05-13 12:15:00,41.91,41.95,41.91,41.95,109845.0,41.4803,41.5199,41.4803,41.5199,109845.0
2025-05-13 12:20:00,41.94,41.96,41.93,41.94,44063.0,41.51,41.5298,41.5001,41.51,44063.0
2025-05-13 12:25:00,41.93,41.93,41.9,41.91,75292.0,41.5001,41.5001,41.4704,41.4803,75292.0
2025-05-13 12:30:00,41.91,41.93,41.9,41.92,58988.0,41.4803,41.5001,41.4704,41.4902,58988.0
2025-05-13 12:35:00,41.91,41.91,41.88,41.89,73506.0,41.4803,41.4803,41.4506,41.4605,73506.0
2025-05-13 12:40:00,41.89,41.9,41.88,41.89,47279.0,41.4605,41.4704,41.4506,41.4605,47279.0
2025-05-13 12:45:00,41.88,41.88,41.85,41.87,29314.0,41.4506,41.4506,41.4209,41.4407,29314.0
2025-05-13 12:50:00,41.87,41.89,41.86,41.88,35226.0,41.4407,41.4605,41.4308,41.4506,35226.0
2025-05-13 12:55:00,41.87,41.89,41.86,41.88,103966.0,41.4407,41.4605,41.4308,41.4506,103966.0
2025-05-13 13:00:00,41.89,41.9,41.88,41.89,58370.0,41.4605,41.4704,41.4506,41.4605,58370.0
2025-05-13 13:05:00,41.88,41.91,41.88,41.89,29949.0,41.4506,41.4803,41.4506,41.4605,29949.0
2025-05-13 13:10:00,41.9,41.91,41.88,41.91,30154.0,41.4704,41.4803,41.4506,41.4803,30154.0
2025-05-13 13:15:00,41.9,41.91,41.86,41.87,29279.0,41.4704,41.4803,41.4308,41.4407,29279.0
2025-05-13 13:20:00,41.87,41.88,41.85,41.86,46031.0,41.4407,41.4506,41.4209,41.4308,46031.0
2025-05-13 13:25:00,41.86,41.87,41.85,41.86,31247.0,41.4308,41.4407,41.4209,41.4308,31247.0
2025-05-13 13:30:00,41.86,41.86,41.8,41.81,859903.0,41.4308,41.4308,41.3714,41.3813,859903.0
2025-05-13 13:35:00,41.81,41.84,41.81,41.84,35922.0,41.3813,41.411,41.3813,41.411,35922.0
2025-05-13 13:40:00,41.83,41.86,41.82,41.85,116705.0,41.4011,41.4308,41.3912,41.4209,116705.0
2025-05-13 13:45:00,41.85,41.86,41.83,41.84,42635.0,41.4209,41.4308,41.4011,41.411,42635.0
2025-05-13 13:50:00,41.84,41.88,41.82,41.88,153178.0,41.411,41.4506,41.3912,41.4506,153178.0
2025-05-13 13:55:00,41.88,41.9,41.86,41.9,49773.0,41.4506,41.4704,41.4308,41.4704,49773.0
2025-05-13 14:00:00,41.89,41.93,41.88,41.89,69017.0,41.4605,41.5001,41.4506,41.4605,69017.0
2025-05-13 14:05:00,41.89,41.9,41.86,41.88,24587.0,41.4605,41.4704,41.4308,41.4506,24587.0
2025-05-13 14:10:00,41.89,41.89,41.87,41.87,20996.0,41.4605,41.4605,41.4407,41.4407,20996.0
2025-05-13 14:15:00,41.88,41.9,41.87,41.87,38801.0,41.4506,41.4704,41.4407,41.4407,38801.0
2025-05-13 14:20:00,41.87,41.88,41.86,41.87,19636.0,41.4407,41.4506,41.4308,41.4407,19636.0
2025-05-13 14:25:00,41.88,41.89,41.87,41.89,17080.0,41.4506,41.4605,41.4407,41.4605,17080.0
2025-05-13 14:30:00,41.89,41.9,41.88,41.89,11431.0,41.4605,41.4704,41.4506,41.4605,11431.0
2025-05-13 14:35:00,41.9,41.9,41.88,41.88,33713.0,41.4704,41.4704,41.4506,41.4506,33713.0
2025-05-13 14:40:00,41.89,41.92,41.89,41.91,25152.0,41.4605,41.4902,41.4605,41.4803,25152.0
2025-05-13 14:45:00,41.91,41.92,41.9,41.91,30060.0,41.4803,41.4902,41.4704,41.4803,30060.0
2025-05-13 14:50:00,41.9,41.91,41.88,41.88,13424.0,41.4704,41.4803,41.4506,41.4506,13424.0
2025-05-13 14:55:00,41.89,41.9,41.83,41.84,26201.0,41.4605,41.4704,41.4011,41.411,26201.0
2025-05-13 15:00:00,41.85,41.87,41.84,41.86,81996.0,41.4209,41.4407,41.411,41.4308,81996.0
2025-05-13 15:05:00,41.85,41.87,41.84,41.87,39567.0,41.4209,41.4407,41.411,41.4407,39567.0
2025-05-13 15:10:00,41.86,41.86,41.83,41.84,25146.0,41.4308,41.4308,41.4011,41.411,25146.0
2025-05-13 15:15:00,41.83,41.84,41.81,41.84,49873.0,41.4011,41.411,41.3813,41.411,49873.0
2025-05-13 15:20:00,41.84,41.87,41.83,41.87,32964.0,41.411,41.4407,41.4011,41.4407,32964.0
2025-05-13 15:25:00,41.87,41.87,41.84,41.86,16831.0,41.4407,41.4407,41.411,41.4308,16831.0
2025-05-13 15:30:00,41.85,41.85,41.83,41.83,34636.0,41.4209,41.4209,41.4011,41.4011,34636.0
2025-05-13 15:35:00,41.84,41.85,41.81,41.83,31669.0,41.411,41.4209,41.3813,41.4011,31669.0
2025-05-13 15:40:00,41.83,41.85,41.82,41.84,47559.0,41.4011,41.4209,41.3912,41.411,47559.0
2025-05-13 15:45:00,41.84,41.88,41.84,41.87,42558.0,41.411,41.4506,41.411,41.4407,42558.0
2025-05-13 15:50:00,41.87,41.94,41.84,41.93,176781.0,41.4407,41.51,41.411,41.5001,176781.0
2025-05-13 15:55:00,41.94,41.97,41.92,41.97,194996.0,41.51,41.5397,41.4902,41.5397,194996.0
2025-05-14 09:30:00,41.9,41.91,41.84,41.84,154672.0,41.4704,41.4803,41.411,41.411,154672.0
2025-05-14 09:35:00,41.84,41.87,41.82,41.87,39913.0,41.411,41.4407,41.3912,41.4407,39913.0
2025-05-14 09:40:00,41.88,41.92,41.86,41.91,63334.0,41.4506,41.4902,41.4308,41.4803,63334.0
2025-05-14 09:45:00,41.91,42.01,41.91,41.97,202828.0,41.4803,41.5792,41.4803,41.5397,202828.0
2025-05-14 09:50:00,41.97,42.0,41.93,41.97,78515.0,41.5397,41.5693,41.5001,41.5397,78515.0
2025-05-14 09:55:00,41.97,42.01,41.93,41.93,67919.0,41.5397,41.5792,41.5001,41.5001,67919.0
2025-05-14 10:00:00,41.93,41.97,41.92,41.94,48529.0,41.5001,41.5397,41.4902,41.51,48529.0
2025-05-14 10:05:00,41.93,41.99,41.91,41.95,119808.0,41.5001,41.5595,41.4803,41.5199,119808.0
2025-05-14 10:10:00,41.96,42.0,41.93,41.96,53708.0,41.5298,41.5693,41.5001,41.5298,53708.0
2025-05-14 10:15:00,41.97,41.99,41.95,41.97,60485.0,41.5397,41.5595,41.5199,41.5397,60485.0
2025-05-14 10:20:00,41.97,41.99,41.93,41.95,51380.0,41.5397,41.5595,41.5001,41.5199,51380.0
2025-05-14 10:25:00,41.93,41.95,41.93,41.94,86169.0,41.5001,41.5199,41.5001,41.51,86169.0
2025-05-14 10:30:00,41.93,41.95,41.9,41.95,40487.0,41.5001,41.5199,41.4704,41.5199,40487.0
2025-05-14 10:35:00,41.94,41.96,41.92,41.94,51019.0,41.51,41.5298,41.4902,41.51,51019.0
2025-05-14 10:40:00,41.95,41.97,41.93,41.97,35031.0,41.5199,41.5397,41.5001,41.5397,35031.0
2025-05-14 10:45:00,41.97,41.98,41.94,41.94,41241.0,41.5397,41.5496,41.51,41.51,41241.0
2025-05-14 10:50:00,41.95,41.95,41.91,41.92,24474.0,41.5199,41.5199,41.4803,41.4902,24474.0
2025-05-14 10:55:00,41.91,41.94,41.91,41.93,35592.0,41.4803,41.51,41.4803,41.5001,35592.0
2025-05-14 11:00:00,41.93,42.03,41.93,42.03,48723.0,41.5001,41.599,41.5001,41.599,48723.0
2025-05-14 11:05:00,42.03,42.06,42.0,42.0,71950.0,41.599,41.6287,41.5693,41.5693,71950.0
2025-05-14 11:10:00,41.99,42.0,41.96,41.97,27548.0,41.5595,41.5693,41.5298,41.5397,27548.0
2025-05-14 11:15:00,41.96,41.98,41.96,41.97,41009.0,41.5298,41.5496,41.5298,41.5397,41009.0
2025-05-14 11:20:00,41.97,41.97,41.92,41.92,71492.0,41.5397,41.5397,41.4902,41.4902,71492.0
2025-05-14 11:25:00,41.92,41.94,41.89,41.9,24964.0,41.4902,41.51,41.4605,41.4704,24964.0
2025-05-14 11:30:00,41.91,41.92,41.88,41.89,28702.0,41.4803,41.4902,41.4506,41.4605,28702.0
2025-05-14 11:35:00,41.89,41.89,41.87,41.88,28149.0,41.4605,41.4605,41.4407,41.4506,28149.0
2025-05-14 11:40:00,41.88,41.9,41.87,41.88,10955.0,41.4506,41.4704,41.4407,41.4506,10955.0
2025-05-14 11:45:00,41.88,41.91,41.87,41.9,58539.0,41.4506,41.4803,41.4407,41.4704,58539.0
2025-05-14 11:50:00,41.91,41.92,41.88,41.9,31698.0,41.4803,41.4902,41.4506,41.4704,31698.0
2025-05-14 11:55:00,41.9,41.92,41.89,41.89,11052.0,41.4704,41.4902,41.4605,41.4605,11052.0
2025-05-14 12:00:00,41.9,41.91,41.87,41.88,19688.0,41.4704,41.4803,41.4407,41.4506,19688.0
2025-05-14 12:05:00,41.88,41.89,41.85,41.88,28355.0,41.4506,41.4605,41.4209,41.4506,28355.0
2025-05-14 12:10:00,41.87,41.9,41.86,41.9,23568.0,41.4407,41.4704,41.4308,41.4704,23568.0
2025-05-14 12:15:00,41.9,41.91,41.89,41.91,6991.0,41.4704,41.4803,41.4605,41.4803,6991.0
2025-05-14 12:20:00,41.9,41.92,41.89,41.9,31400.0,41.4704,41.4902,41.4605,41.4704,31400.0
2025-05-14 12:25:00,41.91,41.91,41.89,41.9,10015.0,41.4803,41.4803,41.4605,41.4704,10015.0
2025-05-14 12:30:00,41.9,41.9,41.86,41.87,22859.0,41.4704,41.4704,41.4308,41.4407,22859.0
2025-05-14 12:35:00,41.87,41.92,41.86,41.92,12736.0,41.4407,41.4902,41.4308,41.4902,12736.0
2025-05-14 12:40:00,41.91,41.96,41.91,41.95,10602.0,41.4803,41.5298,41.4803,41.5199,10602.0
2025-05-14 12:45:00,41.94,41.95,41.91,41.95,41546.0,41.51,41.5199,41.4803,41.5199,41546.0
2025-05-14 12:50:00,41.94,41.94,41.91,41.92,22498.0,41.51,41.51,41.4803,41.4902,22498.0
2025-05-14 12:55:00,41.93,41.94,41.92,41.94,2884.0,41.5001,41.51,41.4902,41.51,2884.0
2025-05-14 13:00:00,41.94,41.95,41.93,41.94,10760.0,41.51,41.5199,41.5001,41.51,10760.0
2025-05-14 13:05:00,41.95,41.97,41.94,41.95,2954.0,41.5199,41.5397,41.51,41.5199,2954.0
2025-05-14 13:10:00,41.94,41.98,41.93,41.97,121588.0,41.51,41.5496,41.5001,41.5397,121588.0
2025-05-14 13:15:00,41.97,42.02,41.96,41.98,380291.0,41.5397,41.5891,41.5298,41.5496,380291.0
2025-05-14 13:20:00,41.99,42.07,41.99,42.05,50910.0,41.5595,41.6386,41.5595,41.6188,50910.0
2025-05-14 13:25:00,42.05,42.07,42.0,42.01,38416.0,41.6188,41.6386,41.5693,41.5792,38416.0
2025-05-14 13:30:00,42.01,42.02,41.99,42.01,12201.0,41.5792,41.5891,41.5595,41.5792,12201.0
2025-05-14 13:35:00,42.01,42.01,41.98,41.98,7103.0,41.5792,41.5792,41.5496,41.5496,7103.0
2025-05-14 13:40:00,41.98,41.99,41.95,41.97,45227.0,41.5496,41.5595,41.5199,41.5397,45227.0
2025-05-14 13:45:00,41.98,42.0,41.97,41.98,71811.0,41.5496,41.5693,41.5397,41.5496,71811.0
2025-05-14 13:50:00,41.98,41.99,41.94,41.95,147312.0,41.5496,41.5595,41.51,41.5199,147312.0
2025-05-14 13:55:00,41.95,41.96,41.93,41.95,49903.0,41.5199,41.5298,41.5001,41.5199,49903.0
2025-05-14 14:00:00,41.94,41.96,41.94,41.94,7383.0,41.51,41.5298,41.51,41.51,7383.0
2025-05-14 14:05:00,41.94,41.94,41.92,41.94,20608.0,41.51,41.51,41.4902,41.51,20608.0
2025-05-14 14:10:00,41.95,41.98,41.94,41.96,10279.0,41.5199,41.5496,41.51,41.5298,10279.0
2025-05-14 14:15:00,41.95,41.97,41.92,41.94,98262.0,41.5199,41.5397,41.4902,41.51,98262.0
2025-05-14 14:20:00,41.93,41.96,41.92,41.95,11322.0,41.5001,41.5298,41.4902,41.5199,11322.0
2025-05-14 14:25:00,41.95,42.0,41.94,41.98,70763.0,41.5199,41.5693,41.51,41.5496,70763.0
2025-05-14 14:30:00,41.98,41.98,41.88,41.9,306689.0,41.5496,41.5496,41.4506,41.4704,306689.0
2025-05-14 14:35:00,41.89,41.94,41.89,41.93,72519.0,41.4605,41.51,41.4605,41.5001,72519.0
2025-05-14 14:40:00,41.93,41.93,41.9,41.91,25772.0,41.5001,41.5001,41.4704,41.4803,25772.0
2025-05-14 14:45:00,41.9,41.93,41.9,41.93,53772.0,41.4704,41.5001,41.4704,41.5001,53772.0
2025-05-14 14:50:00,41.93,41.94,41.9,41.91,9969.0,41.5001,41.51,41.4704,41.4803,9969.0
2025-05-14 14:55:00,41.92,41.93,41.92,41.93,32666.0,41.4902,41.5001,41.4902,41.5001,32666.0
2025-05-14 15:00:00,41.93,41.96,41.93,41.96,161590.0,41.5001,41.5298,41.5001,41.5298,161590.0
2025-05-14 15:05:00,41.96,41.97,41.93,41.95,159958.0,41.5298,41.5397,41.5001,41.5199,159958.0
2025-05-14 15:10:00,41.94,41.94,41.91,41.93,24487.0,41.51,41.51,41.4803,41.5001,24487.0
2025-05-14 15:15:00,41.93,41.94,41.91,41.93,14765.0,41.5001,41.51,41.4803,41.5001,14765.0
2025-05-14 15:20:00,41.94,42.0,41.93,41.98,120593.0,41.51,41.5693,41.5001,41.5496,120593.0
2025-05-14 15:25:00,41.99,42.01,41.96,41.96,28916.0,41.5595,41.5792,41.5298,41.5298,28916.0
2025-05-14 15:30:00,41.97,41.97,41.95,41.97,9144.0,41.5397,41.5397,41.5199,41.5397,9144.0
2025-05-14 15:35:00,41.96,42.0,41.95,41.98,4933.0,41.5298,41.5693,41.5199,41.5496,4933.0
2025-05-14 15:40:00,41.98,42.0,41.96,41.98,19789.0,41.5496,41.5693,41.5298,41.5496,19789.0
2025-05-14 15:45:00,41.99,42.0,41.97,41.97,27825.0,41.5595,41.5693,41.5397,41.5397,27825.0
2025-05-14 15:50:00,41.95,41.95,41.89,41.91,127806.0,41.5199,41.5199,41.4605,41.4803,127806.0
2025-05-14 15:55:00,41.91,41.95,41.9,41.93,306977.0,41.4803,41.5199,41.4704,41.5001,306977.0
2025-05-15 09:30:00,42.07,42.08,42.01,42.02,64768.0,41.6386,41.6485,41.5792,41.5891,64768.0
2025-05-15 09:35:00,42.02,42.07,42.02,42.06,23552.0,41.5891,41.6386,41.5891,41.6287,23552.0
2025-05-15 09:40:00,42.07,42.09,42.03,42.03,33681.0,41.6386,41.6584,41.599,41.599,33681.0
2025-05-15 09:45:00,42.03,42.11,42.03,42.09,44110.0,41.599,41.6782,41.599,41.6584,44110.0
2025-05-15 09:50:00,42.09,42.11,42.04,42.05,29614.0,41.6584,41.6782,41.6089,41.6188,29614.0
2025-05-15 09:55:00,42.05,42.07,42.03,42.04,26114.0,41.6188,41.6386,41.599,41.6089,26114.0
2025-05-15 10:00:00,42.04,42.04,41.97,41.99,75086.0,41.6089,41.6089,41.5397,41.5595,75086.0
2025-05-15 10:05:00,41.99,42.03,41.99,42.02,56824.0,41.5595,41.599,41.5595,41.5891,56824.0
2025-05-15 10:10:00,42.03,42.08,42.03,42.03,54401.0,41.599,41.6485,41.599,41.599,54401.0
2025-05-15 10:15:00,42.03,42.06,42.01,42.01,11441.0,41.599,41.6287,41.5792,41.5792,11441.0
2025-05-15 10:20:00,42.02,42.03,42.0,42.01,14793.0,41.5891,41.599,41.5693,41.5792,14793.0
2025-05-15 10:25:00,42.03,42.06,42.0,42.06,18205.0,41.599,41.6287,41.5693,41.6287,18205.0
2025-05-15 10:30:00,42.05,42.08,42.05,42.08,40713.0,41.6188,41.6485,41.6188,41.6485,40713.0
2025-05-15 10:35:00,42.08,42.09,42.06,42.07,24199.0,41.6485,41.6584,41.6287,41.6386,24199.0
2025-05-15 10:40:00,42.07,42.07,42.03,42.04,22907.0,41.6386,41.6386,41.599,41.6089,22907.0
2025-05-15 10:45:00,42.04,42.06,42.03,42.05,44079.0,41.6089,41.6287,41.599,41.6188,44079.0
2025-05-15 10:50:00,42.05,42.08,42.03,42.04,16048.0,41.6188,41.6485,41.599,41.6089,16048.0
2025-05-15 10:55:00,42.02,42.02,42.0,42.02,49481.0,41.5891,41.5891,41.5693,41.5891,49481.0
2025-05-15 11:00:00,42.0,42.01,41.95,41.95,102143.0,41.5693,41.5792,41.5199,41.5199,102143.0
2025-05-15 11:05:00,41.95,41.97,41.94,41.97,36683.0,41.5199,41.5397,41.51,41.5397,36683.0
2025-05-15 11:10:00,41.97,41.97,41.93,41.94,27128.0,41.5397,41.5397,41.5001,41.51,27128.0
2025-05-15 11:15:00,41.93,41.93,41.88,41.9,96182.0,41.5001,41.5001,41.4506,41.4704,96182.0
2025-05-15 11:20:00,41.9,41.9,41.84,41.88,30100.0,41.4704,41.4704,41.411,41.4506,30100.0
2025-05-15 11:25:00,41.88,41.91,41.87,41.88,18655.0,41.4506,41.4803,41.4407,41.4506,18655.0
2025-05-15 11:30:00,41.88,41.9,41.88,41.89,29923.0,41.4506,41.4704,41.4506,41.4605,29923.0
2025-05-15 11:35:00,41.88,41.89,41.86,41.88,12645.0,41.4506,41.4605,41.4308,41.4506,12645.0
2025-05-15 11:40:00,41.86,41.86,41.8,41.8,61074.0,41.4308,41.4308,41.3714,41.3714,61074.0
2025-05-15 11:45:00,41.81,41.84,41.8,41.83,30237.0,41.3813,41.411,41.3714,41.4011,30237.0
2025-05-15 11:50:00,41.84,41.86,41.84,41.85,35747.0,41.411,41.4308,41.411,41.4209,35747.0
2025-05-15 11:55:00,41.84,41.86,41.82,41.83,13246.0,41.411,41.4308,41.3912,41.4011,13246.0
2025-05-15 12:00:00,41.83,41.84,41.81,41.82,17051.0,41.4011,41.411,41.3813,41.3912,17051.0
2025-05-15 12:05:00,41.8,41.81,41.76,41.77,160069.0,41.3714,41.3813,41.3318,41.3417,160069.0
2025-05-15 12:10:00,41.77,41.81,41.77,41.8,87697.0,41.3417,41.3813,41.3417,41.3714,87697.0
2025-05-15 12:15:00,41.81,41.83,41.79,41.82,44094.0,41.3813,41.4011,41.3615,41.3912,44094.0
2025-05-15 12:20:00,41.82,41.83,41.81,41.81,24585.0,41.3912,41.4011,41.3813,41.3813,24585.0
2025-05-15 12:25:00,41.82,41.84,41.81,41.82,27072.0,41.3912,41.411,41.3813,41.3912,27072.0
2025-05-15 12:30:00,41.82,41.84,41.81,41.83,14156.0,41.3912,41.411,41.3813,41.4011,14156.0
2025-05-15 12:35:00,41.83,41.83,41.78,41.79,4416.0,41.4011,41.4011,41.3516,41.3615,4416.0
2025-05-15 12:40:00,41.8,41.81,41.79,41.8,11677.0,41.3714,41.3813,41.3615,41.3714,11677.0
2025-05-15 12:45:00,41.79,41.79,41.76,41.76,8862.0,41.3615,41.3615,41.3318,41.3318,8862.0
2025-05-15 12:50:00,41.77,41.78,41.76,41.77,20494.0,41.3417,41.3516,41.3318,41.3417,20494.0
2025-05-15 12:55:00,41.77,41.78,41.75,41.75,52115.0,41.3417,41.3516,41.3219,41.3219,52115.0
2025-05-15 13:00:00,41.75,41.76,41.72,41.73,38477.0,41.3219,41.3318,41.2922,41.3021,38477.0
2025-05-15 13:05:00,41.73,41.75,41.71,41.74,18192.0,41.3021,41.3219,41.2823,41.312,18192.0
2025-05-15 13:10:00,41.75,41.76,41.73,41.73,12050.0,41.3219,41.3318,41.3021,41.3021,12050.0
2025-05-15 13:15:00,41.74,41.75,41.71,41.72,14506.0,41.312,41.3219,41.2823,41.2922,14506.0
2025-05-15 13:20:00,41.72,41.72,41.69,41.7,28394.0,41.2922,41.2922,41.2625,41.2724,28394.0
2025-05-15 13:25:00,41.71,41.73,41.7,41.71,33630.0,41.2823,41.3021,41.2724,41.2823,33630.0
2025-05-15 13:30:00,41.72,41.76,41.71,41.75,43863.0,41.2922,41.3318,41.2823,41.3219,43863.0
2025-05-15 13:35:00,41.76,41.78,41.74,41.75,10531.0,41.3318,41.3516,41.312,41.3219,10531.0
2025-05-15 13:40:00,41.76,41.76,41.72,41.73,9194.0,41.3318,41.3318,41.2922,41.3021,9194.0
2025-05-15 13:45:00,41.73,41.76,41.72,41.75,33706.0,41.3021,41.3318,41.2922,41.3219,33706.0
2025-05-15 13:50:00,41.76,41.76,41.73,41.75,69447.0,41.3318,41.3318,41.3021,41.3219,69447.0
2025-05-15 13:55:00,41.76,41.78,41.75,41.77,24593.0,41.3318,41.3516,41.3219,41.3417,24593.0
2025-05-15 14:00:00,41.77,41.8,41.77,41.79,17584.0,41.3417,41.3714,41.3417,41.3615,17584.0
2025-05-15 14:05:00,41.79,41.8,41.77,41.78,7152.0,41.3615,41.3714,41.3417,41.3516,7152.0
2025-05-15 14:10:00,41.8,41.81,41.78,41.81,13960.0,41.3714,41.3813,41.3516,41.3813,13960.0
2025-05-15 14:15:00,41.83,41.85,41.8,41.84,33627.0,41.4011,41.4209,41.3714,41.411,33627.0
2025-05-15 14:20:00,41.85,41.86,41.82,41.83,26295.0,41.4209,41.4308,41.3912,41.4011,26295.0
2025-05-15 14:25:00,41.83,41.83,41.8,41.8,16850.0,41.4011,41.4011,41.3714,41.3714,16850.0
2025-05-15 14:30:00,41.8,41.8,41.74,41.76,21755.0,41.3714,41.3714,41.312,41.3318,21755.0
2025-05-15 14:35:00,41.76,41.78,41.74,41.77,5174.0,41.3318,41.3516,41.312,41.3417,5174.0
2025-05-15 14:40:00,41.76,41.76,41.74,41.75,5754.0,41.3318,41.3318,41.312,41.3219,5754.0
2025-05-15 14:45:00,41.76,41.79,41.76,41.77,26378.0,41.3318,41.3615,41.3318,41.3417,26378.0
2025-05-15 14:50:00,41.77,41.79,41.77,41.78,132826.0,41.3417,41.3615,41.3417,41.3516,132826.0
2025-05-15 14:55:00,41.78,41.79,41.77,41.78,14990.0,41.3516,41.3615,41.3417,41.3516,14990.0
2025-05-15 15:00:00,41.77,41.79,41.75,41.77,14080.0,41.3417,41.3615,41.3219,41.3417,14080.0
2025-05-15 15:05:00,41.76,41.8,41.74,41.79,16081.0,41.3318,41.3714,41.312,41.3615,16081.0
2025-05-15 15:10:00,41.81,41.81,41.78,41.79,9698.0,41.3813,41.3813,41.3516,41.3615,9698.0
2025-05-15 15:15:00,41.79,41.79,41.75,41.78,17215.0,41.3615,41.3615,41.3219,41.3516,17215.0
2025-05-15 15:20:00,41.78,41.82,41.78,41.81,23426.0,41.3516,41.3912,41.3516,41.3813,23426.0
2025-05-15 15:25:00,41.84,41.89,41.83,41.85,35928.0,41.411,41.4605,41.4011,41.4209,35928.0
2025-05-15 15:30:00,41.85,41.85,41.8,41.8,36376.0,41.4209,41.4209,41.3714,41.3714,36376.0
2025-05-15 15:35:00,41.8,41.84,41.8,41.84,10382.0,41.3714,41.411,41.3714,41.411,10382.0
2025-05-15 15:40:00,41.83,41.84,41.8,41.81,34854.0,41.4011,41.411,41.3714,41.3813,34854.0
2025-05-15 15:45:00,41.82,41.84,41.79,41.81,39431.0,41.3912,41.411,41.3615,41.3813,39431.0
2025-05-15 15:50:00,41.78,41.83,41.75,41.81,152148.0,41.3516,41.4011,41.3219,41.3813,152148.0
2025-05-15 15:55:00,41.82,41.83,41.74,41.74,168850.0,41.3912,41.4011,41.312,41.312,168850.0
2025-05-16 09:30:00,41.7,41.77,41.69,41.75,410527.0,41.2724,41.3417,41.2625,41.3219,410527.0
2025-05-16 09:35:00,41.76,41.77,41.73,41.74,126591.0,41.3318,41.3417,41.3021,41.312,126591.0
2025-05-16 09:40:00,41.73,41.79,41.73,41.76,44201.0,41.3021,41.3615,41.3021,41.3318,44201.0
2025-05-16 09:45:00,41.76,41.76,41.73,41.73,16505.0,41.3318,41.3318,41.3021,41.3021,16505.0
2025-05-16 09:50:00,41.72,41.75,41.72,41.73,18352.0,41.2922,41.3219,41.2922,41.3021,18352.0
2025-05-16 09:55:00,41.73,41.74,41.69,41.69,15257.0,41.3021,41.312,41.2625,41.2625,15257.0
2025-05-16 10:00:00,41.7,41.77,41.7,41.72,173436.0,41.2724,41.3417,41.2724,41.2922,173436.0
2025-05-16 10:05:00,41.71,41.76,41.69,41.73,49936.0,41.2823,41.3318,41.2625,41.3021,49936.0
2025-05-16 10:10:00,41.73,41.77,41.73,41.74,28656.0,41.3021,41.3417,41.3021,41.312,28656.0
2025-05-16 10:15:00,41.74,41.74,41.68,41.69,5850.0,41.312,41.312,41.2526,41.2625,5850.0
2025-05-16 10:20:00,41.69,41.72,41.69,41.7,12235.0,41.2625,41.2922,41.2625,41.2724,12235.0
2025-05-16 10:25:00,41.7,41.74,41.67,41.73,13933.0,41.2724,41.312,41.2427,41.3021,13933.0
2025-05-16 10:30:00,41.73,41.77,41.73,41.76,22737.0,41.3021,41.3417,41.3021,41.3318,22737.0
2025-05-16 10:35:00,41.76,41.78,41.75,41.76,50843.0,41.3318,41.3516,41.3219,41.3318,50843.0
2025-05-16 10:40:00,41.77,41.83,41.76,41.83,69728.0,41.3417,41.4011,41.3318,41.4011,69728.0
2025-05-16 10:45:00,41.83,41.84,41.77,41.78,43526.0,41.4011,41.411,41.3417,41.3516,43526.0
2025-05-16 10:50:00,41.77,41.77,41.75,41.75,18299.0,41.3417,41.3417,41.3219,41.3219,18299.0
2025-05-16 10:55:00,41.75,41.77,41.73,41.76,23611.0,41.3219,41.3417,41.3021,41.3318,23611.0
2025-05-16 11:00:00,41.75,41.76,41.73,41.76,35583.0,41.3219,41.3318,41.3021,41.3318,35583.0
2025-05-16 11:05:00,41.76,41.76,41.72,41.74,21747.0,41.3318,41.3318,41.2922,41.312,21747.0
2025-05-16 11:10:00,41.75,41.75,41.71,41.73,15283.0,41.3219,41.3219,41.2823,41.3021,15283.0
2025-05-16 11:15:00,41.72,41.75,41.71,41.73,19895.0,41.2922,41.3219,41.2823,41.3021,19895.0
2025-05-16 11:20:00,41.73,41.76,41.72,41.75,57134.0,41.3021,41.3318,41.2922,41.3219,57134.0
2025-05-16 11:25:00,41.74,41.75,41.73,41.73,27548.0,41.312,41.3219,41.3021,41.3021,27548.0
2025-05-16 11:30:00,41.71,41.72,41.69,41.7,100615.0,41.2823,41.2922,41.2625,41.2724,100615.0
2025-05-16 11:35:00,41.7,41.71,41.68,41.71,31071.0,41.2724,41.2823,41.2526,41.2823,31071.0
2025-05-16 11:40:00,41.7,41.7,41.67,41.69,18239.0,41.2724,41.2724,41.2427,41.2625,18239.0
2025-05-16 11:45:00,41.69,41.71,41.68,41.7,20175.0,41.2625,41.2823,41.2526,41.2724,20175.0
2025-05-16 11:50:00,41.7,41.72,41.68,41.69,24158.0,41.2724,41.2922,41.2526,41.2625,24158.0
2025-05-16 11:55:00,41.7,41.72,41.7,41.71,9272.0,41.2724,41.2922,41.2724,41.2823,9272.0
2025-05-16 12:00:00,41.72,41.72,41.67,41.69,48583.0,41.2922,41.2922,41.2427,41.2625,48583.0
2025-05-16 12:05:00,41.69,41.69,41.67,41.68,23064.0,41.2625,41.2625,41.2427,41.2526,23064.0
2025-05-16 12:10:00,41.68,41.69,41.65,41.66,14021.0,41.2526,41.2625,41.2229,41.2328,14021.0
2025-05-16 12:15:00,41.65,41.66,41.63,41.66,33251.0,41.2229,41.2328,41.2031,41.2328,33251.0
2025-05-16 12:20:00,41.66,41.66,41.63,41.64,28095.0,41.2328,41.2328,41.2031,41.213,28095.0
2025-05-16 12:25:00,41.64,41.65,41.63,41.64,52768.0,41.213,41.2229,41.2031,41.213,52768.0
2025-05-16 12:30:00,41.64,41.66,41.62,41.65,21687.0,41.213,41.2328,41.1932,41.2229,21687.0
2025-05-16 12:35:00,41.65,41.66,41.63,41.64,60133.0,41.2229,41.2328,41.2031,41.213,60133.0
2025-05-16 12:40:00,41.63,41.66,41.62,41.65,30191.0,41.2031,41.2328,41.1932,41.2229,30191.0
2025-05-16 12:45:00,41.65,41.67,41.63,41.67,39670.0,41.2229,41.2427,41.2031,41.2427,39670.0
2025-05-16 12:50:00,41.66,41.67,41.62,41.63,29732.0,41.2328,41.2427,41.1932,41.2031,29732.0
2025-05-16 12:55:00,41.62,41.63,41.61,41.63,25228.0,41.1932,41.2031,41.1833,41.2031,25228.0
2025-05-16 13:00:00,41.63,41.64,41.6,41.6,91617.0,41.2031,41.213,41.1735,41.1735,91617.0
2025-05-16 13:05:00,41.59,41.61,41.59,41.61,2462.0,41.1636,41.1833,41.1636,41.1833,2462.0
2025-05-16 13:10:00,41.61,41.62,41.59,41.59,14503.0,41.1833,41.1932,41.1636,41.1636,14503.0
2025-05-16 13:15:00,41.59,41.6,41.56,41.56,43707.0,41.1636,41.1735,41.1339,41.1339,43707.0
2025-05-16 13:20:00,41.57,41.59,41.56,41.58,34062.0,41.1438,41.1636,41.1339,41.1537,34062.0
2025-05-16 13:25:00,41.57,41.58,41.57,41.57,15781.0,41.1438,41.1537,41.1438,41.1438,15781.0
2025-05-16 13:30:00,41.57,41.57,41.55,41.55,11450.0,41.1438,41.1438,41.124,41.124,11450.0
2025-05-16 13:35:00,41.55,41.57,41.54,41.56,14181.0,41.124,41.1438,41.1141,41.1339,14181.0
2025-05-16 13:40:00,41.57,41.59,41.57,41.58,39522.0,41.1438,41.1636,41.1438,41.1537,39522.0
2025-05-16 13:45:00,41.58,41.58,41.57,41.58,8540.0,41.1537,41.1537,41.1438,41.1537,8540.0
2025-05-16 13:50:00,41.58,41.61,41.57,41.61,54682.0,41.1537,41.1833,41.1438,41.1833,54682.0
2025-05-16 13:55:00,41.6,41.61,41.58,41.59,22205.0,41.1735,41.1833,41.1537,41.1636,22205.0
2025-05-16 14:00:00,41.59,41.6,41.57,41.59,17102.0,41.1636,41.1735,41.1438,41.1636,17102.0
2025-05-16 14:05:00,41.58,41.6,41.58,41.6,13320.0,41.1537,41.1735,41.1537,41.1735,13320.0
2025-05-16 14:10:00,41.59,41.6,41.57,41.57,4510.0,41.1636,41.1735,41.1438,41.1438,4510.0
2025-05-16 14:15:00,41.57,41.58,41.56,41.58,24345.0,41.1438,41.1537,41.1339,41.1537,24345.0
2025-05-16 14:20:00,41.57,41.57,41.55,41.56,14266.0,41.1438,41.1438,41.124,41.1339,14266.0
2025-05-16 14:25:00,41.56,41.57,41.54,41.55,18747.0,41.1339,41.1438,41.1141,41.124,18747.0
2025-05-16 14:30:00,41.56,41.56,41.55,41.55,9000.0,41.1339,41.1339,41.124,41.124,9000.0
2025-05-16 14:35:00,41.55,41.57,41.54,41.55,17592.0,41.124,41.1438,41.1141,41.124,17592.0
2025-05-16 14:40:00,41.53,41.55,41.52,41.52,19072.0,41.1042,41.124,41.0943,41.0943,19072.0
2025-05-16 14:45:00,41.52,41.53,41.51,41.52,18374.0,41.0943,41.1042,41.0844,41.0943,18374.0
2025-05-16 14:50:00,41.53,41.53,41.51,41.51,16851.0,41.1042,41.1042,41.0844,41.0844,16851.0
2025-05-16 14:55:00,41.52,41.54,41.51,41.54,37593.0,41.0943,41.1141,41.0844,41.1141,37593.0
2025-05-16 15:00:00,41.53,41.54,41.51,41.52,15818.0,41.1042,41.1141,41.0844,41.0943,15818.0
2025-05-16 15:05:00,41.52,41.52,41.48,41.51,63310.0,41.0943,41.0943,41.0547,41.0844,63310.0
2025-05-16 15:10:00,41.5,41.51,41.49,41.51,9882.0,41.0745,41.0844,41.0646,41.0844,9882.0
2025-05-16 15:15:00,41.5,41.52,41.49,41.5,31830.0,41.0745,41.0943,41.0646,41.0745,31830.0
2025-05-16 15:20:00,41.5,41.52,41.5,41.52,20285.0,41.0745,41.0943,41.0745,41.0943,20285.0
2025-05-16 15:25:00,41.52,41.53,41.51,41.52,32827.0,41.0943,41.1042,41.0844,41.0943,32827.0
2025-05-16 15:30:00,41.52,41.54,41.52,41.54,46591.0,41.0943,41.1141,41.0943,41.1141,46591.0
2025-05-16 15:35:00,41.53,41.55,41.52,41.54,34570.0,41.1042,41.124,41.0943,41.1141,34570.0
2025-05-16 15:40:00,41.55,41.56,41.53,41.55,102482.0,41.124,41.1339,41.1042,41.124,102482.0
2025-05-16 15:45:00,41.55,41.56,41.5,41.52,93214.0,41.124,41.1339,41.0745,41.0943,93214.0
2025-05-16 15:50:00,41.52,41.52,41.49,41.51,116236.0,41.0943,41.0943,41.0646,41.0844,116236.0
2025-05-16 15:55:00,41.51,41.52,41.47,41.48,214290.0,41.0844,41.0943,41.0448,41.0547,214290.0
2025-05-19 09:30:00,41.92,41.93,41.83,41.84,135697.0,41.4902,41.5001,41.4011,41.411,135697.0
2025-05-19 09:35:00,41.84,41.87,41.8,41.8,50824.0,41.411,41.4407,41.3714,41.3714,50824.0
2025-05-19 09:40:00,41.8,41.81,41.76,41.77,175627.0,41.3714,41.3813,41.3318,41.3417,175627.0
2025-05-19 09:45:00,41.77,41.78,41.7,41.73,26717.0,41.3417,41.3516,41.2724,41.3021,26717.0
2025-05-19 09:50:00,41.72,41.74,41.71,41.72,26001.0,41.2922,41.312,41.2823,41.2922,26001.0
2025-05-19 09:55:00,41.72,41.73,41.69,41.71,83264.0,41.2922,41.3021,41.2625,41.2823,83264.0
2025-05-19 10:00:00,41.7,41.71,41.63,41.66,19880.0,41.2724,41.2823,41.2031,41.2328,19880.0
2025-05-19 10:05:00,41.66,41.66,41.58,41.59,333578.0,41.2328,41.2328,41.1537,41.1636,333578.0
2025-05-19 10:10:00,41.6,41.64,41.6,41.63,104641.0,41.1735,41.213,41.1735,41.2031,104641.0
2025-05-19 10:15:00,41.62,41.62,41.56,41.58,35605.0,41.1932,41.1932,41.1339,41.1537,35605.0
2025-05-19 10:20:00,41.57,41.62,41.57,41.61,18341.0,41.1438,41.1932,41.1438,41.1833,18341.0
2025-05-19 10:25:00,41.62,41.69,41.61,41.64,37195.0,41.1932,41.2625,41.1833,41.213,37195.0
2025-05-19 10:30:00,41.64,41.67,41.61,41.62,27439.0,41.213,41.2427,41.1833,41.1932,27439.0
2025-05-19 10:35:00,41.63,41.63,41.6,41.62,61380.0,41.2031,41.2031,41.1735,41.1932,61380.0
2025-05-19 10:40:00,41.62,41.63,41.59,41.63,28611.0,41.1932,41.2031,41.1636,41.2031,28611.0
2025-05-19 10:45:00,41.61,41.67,41.6,41.66,37441.0,41.1833,41.2427,41.1735,41.2328,37441.0
2025-05-19 10:50:00,41.67,41.68,41.61,41.64,39839.0,41.2427,41.2526,41.1833,41.213,39839.0
2025-05-19 10:55:00,41.64,41.66,41.63,41.66,53604.0,41.213,41.2328,41.2031,41.2328,53604.0
2025-05-19 11:00:00,41.65,41.66,41.6,41.61,173762.0,41.2229,41.2328,41.1735,41.1833,173762.0
2025-05-19 11:05:00,41.61,41.65,41.61,41.62,60788.0,41.1833,41.2229,41.1833,41.1932,60788.0
2025-05-19 11:10:00,41.61,41.63,41.6,41.63,37271.0,41.1833,41.2031,41.1735,41.2031,37271.0
2025-05-19 11:15:00,41.61,41.62,41.59,41.6,26133.0,41.1833,41.1932,41.1636,41.1735,26133.0
2025-05-19 11:20:00,41.6,41.62,41.6,41.61,24823.0,41.1735,41.1932,41.1735,41.1833,24823.0
2025-05-19 11:25:00,41.64,41.64,41.62,41.62,6350.0,41.213,41.213,41.1932,41.1932,6350.0
2025-05-19 11:30:00,41.63,41.63,41.6,41.62,11369.0,41.2031,41.2031,41.1735,41.1932,11369.0
2025-05-19 11:35:00,41.62,41.62,41.56,41.57,13142.0,41.1932,41.1932,41.1339,41.1438,13142.0
2025-05-19 11:40:00,41.57,41.57,41.53,41.55,19058.0,41.1438,41.1438,41.1042,41.124,19058.0
2025-05-19 11:45:00,41.57,41.6,41.55,41.59,5310.0,41.1438,41.1735,41.124,41.1636,5310.0
2025-05-19 11:50:00,41.6,41.6,41.57,41.58,4172.0,41.1735,41.1735,41.1438,41.1537,4172.0
2025-05-19 11:55:00,41.59,41.59,41.57,41.58,8862.0,41.1636,41.1636,41.1438,41.1537,8862.0
2025-05-19 12:00:00,41.58,41.59,41.56,41.56,15947.0,41.1537,41.1636,41.1339,41.1339,15947.0
2025-05-19 12:05:00,41.57,41.58,41.56,41.57,5337.0,41.1438,41.1537,41.1339,41.1438,5337.0
2025-05-19 12:10:00,41.57,41.58,41.55,41.55,13173.0,41.1438,41.1537,41.124,41.124,13173.0
2025-05-19 12:15:00,41.55,41.57,41.54,41.57,8196.0,41.124,41.1438,41.1141,41.1438,8196.0
2025-05-19 12:20:00,41.57,41.58,41.55,41.55,11756.0,41.1438,41.1537,41.124,41.124,11756.0
2025-05-19 12:25:00,41.54,41.54,41.5,41.51,31952.0,41.1141,41.1141,41.0745,41.0844,31952.0
2025-05-19 12:30:00,41.52,41.54,41.52,41.54,14315.0,41.0943,41.1141,41.0943,41.1141,14315.0
2025-05-19 12:35:00,41.52,41.54,41.51,41.52,29784.0,41.0943,41.1141,41.0844,41.0943,29784.0
2025-05-19 12:40:00,41.53,41.55,41.53,41.54,18109.0,41.1042,41.124,41.1042,41.1141,18109.0
2025-05-19 12:45:00,41.53,41.54,41.51,41.52,2696.0,41.1042,41.1141,41.0844,41.0943,2696.0
2025-05-19 12:50:00,41.52,41.52,41.48,41.5,19091.0,41.0943,41.0943,41.0547,41.0745,19091.0
2025-05-19 12:55:00,41.5,41.5,41.46,41.47,25676.0,41.0745,41.0745,41.0349,41.0448,25676.0
2025-05-19 13:00:00,41.48,41.48,41.44,41.44,22727.0,41.0547,41.0547,41.0151,41.0151,22727.0
2025-05-19 13:05:00,41.44,41.45,41.41,41.41,15199.0,41.0151,41.025,40.9854,40.9854,15199.0
2025-05-19 13:10:00,41.43,41.43,41.4,41.42,53897.0,41.0052,41.0052,40.9755,40.9953,53897.0
2025-05-19 13:15:00,41.42,41.45,41.41,41.44,7174.0,40.9953,41.025,40.9854,41.0151,7174.0
2025-05-19 13:20:00,41.44,41.45,41.43,41.43,6896.0,41.0151,41.025,41.0052,41.0052,6896.0
2025-05-19 13:25:00,41.42,41.43,41.41,41.43,8351.0,40.9953,41.0052,40.9854,41.0052,8351.0
2025-05-19 13:30:00,41.44,41.46,41.42,41.43,94020.0,41.0151,41.0349,40.9953,41.0052,94020.0
2025-05-19 13:35:00,41.41,41.44,41.41,41.44,45061.0,40.9854,41.0151,40.9854,41.0151,45061.0
2025-05-19 13:40:00,41.44,41.46,41.43,41.45,44517.0,41.0151,41.0349,41.0052,41.025,44517.0
2025-05-19 13:45:00,41.45,41.48,41.45,41.46,8841.0,41.025,41.0547,41.025,41.0349,8841.0
2025-05-19 13:50:00,41.47,41.49,41.46,41.48,37486.0,41.0448,41.0646,41.0349,41.0547,37486.0
2025-05-19 13:55:00,41.48,41.5,41.48,41.48,7000.0,41.0547,41.0745,41.0547,41.0547,7000.0
2025-05-19 14:00:00,41.49,41.5,41.47,41.48,8462.0,41.0646,41.0745,41.0448,41.0547,8462.0
2025-05-19 14:05:00,41.49,41.5,41.48,41.49,63075.0,41.0646,41.0745,41.0547,41.0646,63075.0
2025-05-19 14:10:00,41.49,41.51,41.49,41.51,11251.0,41.0646,41.0844,41.0646,41.0844,11251.0
2025-05-19 14:15:00,41.51,41.56,41.51,41.55,23170.0,41.0844,41.1339,41.0844,41.124,23170.0
2025-05-19 14:20:00,41.54,41.56,41.54,41.55,8003.0,41.1141,41.1339,41.1141,41.124,8003.0
2025-05-19 14:25:00,41.53,41.54,41.51,41.53,4160.0,41.1042,41.1141,41.0844,41.1042,4160.0
2025-05-19 14:30:00,41.54,41.55,41.51,41.51,20100.0,41.1141,41.124,41.0844,41.0844,20100.0
2025-05-19 14:35:00,41.52,41.52,41.48,41.49,10828.0,41.0943,41.0943,41.0547,41.0646,10828.0
2025-05-19 14:40:00,41.48,41.51,41.48,41.5,11422.0,41.0547,41.0844,41.0547,41.0745,11422.0
2025-05-19 14:45:00,41.5,41.52,41.49,41.51,19513.0,41.0745,41.0943,41.0646,41.0844,19513.0
2025-05-19 14:50:00,41.5,41.51,41.49,41.5,2477.0,41.0745,41.0844,41.0646,41.0745,2477.0
2025-05-19 14:55:00,41.5,41.51,41.48,41.49,15205.0,41.0745,41.0844,41.0547,41.0646,15205.0
2025-05-19 15:00:00,41.48,41.51,41.47,41.51,27430.0,41.0547,41.0844,41.0448,41.0844,27430.0
2025-05-19 15:05:00,41.51,41.52,41.49,41.52,15393.0,41.0844,41.0943,41.0646,41.0943,15393.0
2025-05-19 15:10:00,41.51,41.53,41.5,41.52,11528.0,41.0844,41.1042,41.0745,41.0943,11528.0
2025-05-19 15:15:00,41.52,41.55,41.52,41.54,15625.0,41.0943,41.124,41.0943,41.1141,15625.0
2025-05-19 15:20:00,41.54,41.55,41.52,41.54,6117.0,41.1141,41.124,41.0943,41.1141,6117.0
2025-05-19 15:25:00,41.54,41.58,41.54,41.55,42569.0,41.1141,41.1537,41.1141,41.124,42569.0
2025-05-19 15:30:00,41.54,41.54,41.53,41.54,11447.0,41.1141,41.1141,41.1042,41.1141,11447.0
2025-05-19 15:35:00,41.54,41.54,41.51,41.52,17898.0,41.1141,41.1141,41.0844,41.0943,17898.0
2025-05-19 15:40:00,41.54,41.54,41.53,41.54,5058.0,41.1141,41.1141,41.1042,41.1141,5058.0
2025-05-19 15:45:00,41.53,41.53,41.49,41.5,19096.0,41.1042,41.1042,41.0646,41.0745,19096.0
2025-05-19 15:50:00,41.5,41.5,41.46,41.47,57580.0,41.0745,41.0745,41.0349,41.0448,57580.0
2025-05-19 15:55:00,41.48,41.49,41.43,41.45,112758.0,41.0547,41.0646,41.0052,41.025,112758.0
2025-05-20 09:30:00,41.59,41.6,41.55,41.57,52992.0,41.1636,41.1735,41.124,41.1438,52992.0
2025-05-20 09:35:00,41.58,41.61,41.56,41.57,33931.0,41.1537,41.1833,41.1339,41.1438,33931.0
2025-05-20 09:40:00,41.57,41.61,41.55,41.59,30178.0,41.1438,41.1833,41.124,41.1636,30178.0
2025-05-20 09:45:00,41.6,41.66,41.58,41.64,31513.0,41.1735,41.2328,41.1537,41.213,31513.0
2025-05-20 09:50:00,41.63,41.66,41.56,41.58,32025.0,41.2031,41.2328,41.1339,41.1537,32025.0
2025-05-20 09:55:00,41.59,41.62,41.57,41.61,122698.0,41.1636,41.1932,41.1438,41.1833,122698.0
2025-05-20 10:00:00,41.61,41.63,41.58,41.59,20269.0,41.1833,41.2031,41.1537,41.1636,20269.0
2025-05-20 10:05:00,41.59,41.62,41.57,41.62,24662.0,41.1636,41.1932,41.1438,41.1932,24662.0
2025-05-20 10:10:00,41.63,41.63,41.6,41.61,19099.0,41.2031,41.2031,41.1735,41.1833,19099.0
2025-05-20 10:15:00,41.59,41.62,41.59,41.59,21827.0,41.1636,41.1932,41.1636,41.1636,21827.0
2025-05-20 10:20:00,41.6,41.61,41.56,41.6,6298.0,41.1735,41.1833,41.1339,41.1735,6298.0
2025-05-20 10:25:00,41.6,41.63,41.58,41.61,5022.0,41.1735,41.2031,41.1537,41.1833,5022.0
2025-05-20 10:30:00,41.61,41.62,41.58,41.61,25560.0,41.1833,41.1932,41.1537,41.1833,25560.0
2025-05-20 10:35:00,41.58,41.6,41.54,41.55,15090.0,41.1537,41.1735,41.1141,41.124,15090.0
2025-05-20 10:40:00,41.54,41.55,41.53,41.54,50930.0,41.1141,41.124,41.1042,41.1141,50930.0
2025-05-20 10:45:00,41.53,41.55,41.52,41.53,12745.0,41.1042,41.124,41.0943,41.1042,12745.0
2025-05-20 10:50:00,41.54,41.55,41.53,41.55,6500.0,41.1141,41.124,41.1042,41.124,6500.0
2025-05-20 10:55:00,41.55,41.6,41.54,41.6,51462.0,41.124,41.1735,41.1141,41.1735,51462.0
2025-05-20 11:00:00,41.61,41.63,41.58,41.59,17039.0,41.1833,41.2031,41.1537,41.1636,17039.0
2025-05-20 11:05:00,41.6,41.61,41.59,41.59,2023.0,41.1735,41.1833,41.1636,41.1636,2023.0
2025-05-20 11:10:00,41.58,41.58,41.57,41.57,3100.0,41.1537,41.1537,41.1438,41.1438,3100.0
2025-05-20 11:15:00,41.58,41.58,41.55,41.56,8700.0,41.1537,41.1537,41.124,41.1339,8700.0
2025-05-20 11:20:00,41.56,41.58,41.56,41.58,10639.0,41.1339,41.1537,41.1339,41.1537,10639.0
2025-05-20 11:25:00,41.59,41.59,41.57,41.57,12031.0,41.1636,41.1636,41.1438,41.1438,12031.0
2025-05-20 11:30:00,41.55,41.59,41.55,41.58,7934.0,41.124,41.1636,41.124,41.1537,7934.0
2025-05-20 11:35:00,41.58,41.59,41.58,41.58,27852.0,41.1537,41.1636,41.1537,41.1537,27852.0
2025-05-20 11:40:00,41.59,41.63,41.58,41.63,9056.0,41.1636,41.2031,41.1537,41.2031,9056.0
2025-05-20 11:45:00,41.63,41.63,41.6,41.6,4104.0,41.2031,41.2031,41.1735,41.1735,4104.0
2025-05-20 11:50:00,41.59,41.61,41.59,41.6,9376.0,41.1636,41.1833,41.1636,41.1735,9376.0
2025-05-20 11:55:00,41.6,41.6,41.56,41.59,43796.0,41.1735,41.1735,41.1339,41.1636,43796.0
2025-05-20 12:00:00,41.58,41.6,41.57,41.59,9252.0,41.1537,41.1735,41.1438,41.1636,9252.0
2025-05-20 12:05:00,41.59,41.63,41.59,41.62,72292.0,41.1636,41.2031,41.1636,41.1932,72292.0
2025-05-20 12:10:00,41.63,41.64,41.61,41.62,5272.0,41.2031,41.213,41.1833,41.1932,5272.0
2025-05-20 12:15:00,41.62,41.63,41.61,41.62,13761.0,41.1932,41.2031,41.1833,41.1932,13761.0
2025-05-20 12:20:00,41.63,41.64,41.6,41.64,8282.0,41.2031,41.213,41.1735,41.213,8282.0
2025-05-20 12:25:00,41.64,41.65,41.6,41.61,12815.0,41.213,41.2229,41.1735,41.1833,12815.0
2025-05-20 12:30:00,41.62,41.62,41.61,41.62,1630.0,41.1932,41.1932,41.1833,41.1932,1630.0
2025-05-20 12:35:00,41.59,41.6,41.57,41.58,5097.0,41.1636,41.1735,41.1438,41.1537,5097.0
2025-05-20 12:40:00,41.58,41.58,41.56,41.57,10802.0,41.1537,41.1537,41.1339,41.1438,10802.0
2025-05-20 12:45:00,41.56,41.57,41.56,41.57,3086.0,41.1339,41.1438,41.1339,41.1438,3086.0
2025-05-20 12:50:00,41.57,41.58,41.57,41.58,6044.0,41.1438,41.1537,41.1438,41.1537,6044.0
2025-05-20 12:55:00,41.56,41.57,41.56,41.57,1240.0,41.1339,41.1438,41.1339,41.1438,1240.0
2025-05-20 13:00:00,41.57,41.57,41.54,41.55,18737.0,41.1438,41.1438,41.1141,41.124,18737.0
2025-05-20 13:05:00,41.55,41.55,41.54,41.54,1650.0,41.124,41.124,41.1141,41.1141,1650.0
2025-05-20 13:10:00,41.55,41.56,41.54,41.55,9200.0,41.124,41.1339,41.1141,41.124,9200.0
2025-05-20 13:15:00,41.55,41.56,41.54,41.55,15070.0,41.124,41.1339,41.1141,41.124,15070.0
2025-05-20 13:20:00,41.57,41.58,41.56,41.57,12127.0,41.1438,41.1537,41.1339,41.1438,12127.0
2025-05-20 13:25:00,41.58,41.58,41.56,41.56,27909.0,41.1537,41.1537,41.1339,41.1339,27909.0
2025-05-20 13:30:00,41.56,41.61,41.56,41.59,21676.0,41.1339,41.1833,41.1339,41.1636,21676.0
2025-05-20 13:35:00,41.6,41.6,41.59,41.6,6150.0,41.1735,41.1735,41.1636,41.1735,6150.0
2025-05-20 13:40:00,41.59,41.6,41.59,41.59,1771.0,41.1636,41.1735,41.1636,41.1636,1771.0
2025-05-20 13:45:00,41.59,41.61,41.59,41.61,24300.0,41.1636,41.1833,41.1636,41.1833,24300.0
2025-05-20 13:50:00,41.63,41.63,41.59,41.59,21911.0,41.2031,41.2031,41.1636,41.1636,21911.0
2025-05-20 13:55:00,41.6,41.61,41.59,41.59,8774.0,41.1735,41.1833,41.1636,41.1636,8774.0
2025-05-20 14:00:00,41.61,41.61,41.59,41.59,27411.0,41.1833,41.1833,41.1636,41.1636,27411.0
2025-05-20 14:05:00,41.59,41.6,41.59,41.6,1931.0,41.1636,41.1735,41.1636,41.1735,1931.0
2025-05-20 14:10:00,41.6,41.6,41.59,41.59,10600.0,41.1735,41.1735,41.1636,41.1636,10600.0
2025-05-20 14:15:00,41.6,41.63,41.59,41.62,15477.0,41.1735,41.2031,41.1636,41.1932,15477.0
2025-05-20 14:20:00,41.63,41.71,41.62,41.68,100531.0,41.2031,41.2823,41.1932,41.2526,100531.0
2025-05-20 14:25:00,41.66,41.76,41.65,41.74,26046.0,41.2328,41.3318,41.2229,41.312,26046.0
2025-05-20 14:30:00,41.76,41.77,41.73,41.75,55221.0,41.3318,41.3417,41.3021,41.3219,55221.0
2025-05-20 14:35:00,41.74,41.74,41.7,41.71,30029.0,41.312,41.312,41.2724,41.2823,30029.0
2025-05-20 14:40:00,41.7,41.76,41.7,41.74,44272.0,41.2724,41.3318,41.2724,41.312,44272.0
2025-05-20 14:45:00,41.73,41.75,41.73,41.74,28837.0,41.3021,41.3219,41.3021,41.312,28837.0
2025-05-20 14:50:00,41.73,41.76,41.72,41.73,20938.0,41.3021,41.3318,41.2922,41.3021,20938.0
2025-05-20 14:55:00,41.74,41.75,41.73,41.73,14679.0,41.312,41.3219,41.3021,41.3021,14679.0
2025-05-20 15:00:00,41.75,41.82,41.75,41.82,36799.0,41.3219,41.3912,41.3219,41.3912,36799.0
2025-05-20 15:05:00,41.81,41.84,41.75,41.76,45534.0,41.3813,41.411,41.3219,41.3318,45534.0
2025-05-20 15:10:00,41.76,41.77,41.73,41.74,32078.0,41.3318,41.3417,41.3021,41.312,32078.0
2025-05-20 15:15:00,41.75,41.76,41.71,41.72,18744.0,41.3219,41.3318,41.2823,41.2922,18744.0
2025-05-20 15:20:00,41.72,41.73,41.7,41.71,24447.0,41.2922,41.3021,41.2724,41.2823,24447.0
2025-05-20 15:25:00,41.71,41.72,41.69,41.72,15342.0,41.2823,41.2922,41.2625,41.2922,15342.0
2025-05-20 15:30:00,41.71,41.71,41.65,41.66,19805.0,41.2823,41.2823,41.2229,41.2328,19805.0
2025-05-20 15:35:00,41.66,41.68,41.65,41.66,30885.0,41.2328,41.2526,41.2229,41.2328,30885.0
2025-05-20 15:40:00,41.65,41.69,41.65,41.69,17115.0,41.2229,41.2625,41.2229,41.2625,17115.0
2025-05-20 15:45:00,41.68,41.7,41.66,41.69,57371.0,41.2526,41.2724,41.2328,41.2625,57371.0
2025-05-20 15:50:00,41.69,41.7,41.62,41.62,76589.0,41.2625,41.2724,41.1932,41.1932,76589.0
2025-05-20 15:55:00,41.65,41.66,41.6,41.61,235377.0,41.2229,41.2328,41.1735,41.1833,235377.0
2025-05-21 09:30:00,41.92,41.92,41.83,41.86,88667.0,41.4902,41.4902,41.4011,41.4308,88667.0
2025-05-21 09:35:00,41.87,41.88,41.84,41.85,23952.0,41.4407,41.4506,41.411,41.4209,23952.0
2025-05-21 09:40:00,41.84,41.87,41.81,41.83,100739.0,41.411,41.4407,41.3813,41.4011,100739.0
2025-05-21 09:45:00,41.83,41.84,41.8,41.8,23589.0,41.4011,41.411,41.3714,41.3714,23589.0
2025-05-21 09:50:00,41.8,41.82,41.78,41.8,82646.0,41.3714,41.3912,41.3516,41.3714,82646.0
2025-05-21 09:55:00,41.8,41.83,41.78,41.83,29696.0,41.3714,41.4011,41.3516,41.4011,29696.0
2025-05-21 10:00:00,41.81,41.82,41.71,41.77,679644.0,41.3813,41.3912,41.2823,41.3417,679644.0
2025-05-21 10:05:00,41.78,41.79,41.75,41.78,34671.0,41.3516,41.3615,41.3219,41.3516,34671.0
2025-05-21 10:10:00,41.77,41.82,41.77,41.8,13815.0,41.3417,41.3912,41.3417,41.3714,13815.0
2025-05-21 10:15:00,41.81,41.82,41.79,41.81,16123.0,41.3813,41.3912,41.3615,41.3813,16123.0
2025-05-21 10:20:00,41.8,41.81,41.77,41.8,149894.0,41.3714,41.3813,41.3417,41.3714,149894.0
2025-05-21 10:25:00,41.8,41.84,41.79,41.84,14494.0,41.3714,41.411,41.3615,41.411,14494.0
2025-05-21 10:30:00,41.84,41.87,41.81,41.86,35629.0,41.411,41.4407,41.3813,41.4308,35629.0
2025-05-21 10:35:00,41.87,41.87,41.82,41.83,35403.0,41.4407,41.4407,41.3912,41.4011,35403.0
2025-05-21 10:40:00,41.83,41.87,41.81,41.86,46882.0,41.4011,41.4407,41.3813,41.4308,46882.0
2025-05-21 10:45:00,41.86,41.89,41.85,41.86,45698.0,41.4308,41.4605,41.4209,41.4308,45698.0
2025-05-21 10:50:00,41.84,41.85,41.82,41.84,14467.0,41.411,41.4209,41.3912,41.411,14467.0
2025-05-21 10:55:00,41.81,41.81,41.77,41.77,23780.0,41.3813,41.3813,41.3417,41.3417,23780.0
2025-05-21 11:00:00,41.77,41.79,41.75,41.76,27521.0,41.3417,41.3615,41.3219,41.3318,27521.0
2025-05-21 11:05:00,41.76,41.78,41.69,41.69,16420.0,41.3318,41.3516,41.2625,41.2625,16420.0
2025-05-21 11:10:00,41.7,41.72,41.67,41.68,46449.0,41.2724,41.2922,41.2427,41.2526,46449.0
2025-05-21 11:15:00,41.67,41.7,41.67,41.69,43648.0,41.2427,41.2724,41.2427,41.2625,43648.0
2025-05-21 11:20:00,41.69,41.71,41.67,41.67,13086.0,41.2625,41.2823,41.2427,41.2427,13086.0
2025-05-21 11:25:00,41.66,41.7,41.66,41.69,20059.0,41.2328,41.2724,41.2328,41.2625,20059.0
2025-05-21 11:30:00,41.69,41.7,41.68,41.7,21628.0,41.2625,41.2724,41.2526,41.2724,21628.0
2025-05-21 11:35:00,41.71,41.73,41.7,41.71,28346.0,41.2823,41.3021,41.2724,41.2823,28346.0
2025-05-21 11:40:00,41.69,41.72,41.68,41.7,25877.0,41.2625,41.2922,41.2526,41.2724,25877.0
2025-05-21 11:45:00,41.69,41.71,41.68,41.7,13860.0,41.2625,41.2823,41.2526,41.2724,13860.0
2025-05-21 11:50:00,41.7,41.7,41.66,41.66,47469.0,41.2724,41.2724,41.2328,41.2328,47469.0
2025-05-21 11:55:00,41.67,41.7,41.67,41.69,34109.0,41.2427,41.2724,41.2427,41.2625,34109.0
2025-05-21 12:00:00,41.69,41.71,41.68,41.71,8799.0,41.2625,41.2823,41.2526,41.2823,8799.0
2025-05-21 12:05:00,41.69,41.69,41.65,41.66,26879.0,41.2625,41.2625,41.2229,41.2328,26879.0
2025-05-21 12:10:00,41.67,41.69,41.66,41.68,14302.0,41.2427,41.2625,41.2328,41.2526,14302.0
2025-05-21 12:15:00,41.68,41.69,41.67,41.68,7776.0,41.2526,41.2625,41.2427,41.2526,7776.0
2025-05-21 12:20:00,41.7,41.71,41.7,41.7,101863.0,41.2724,41.2823,41.2724,41.2724,101863.0
2025-05-21 12:25:00,41.7,41.7,41.69,41.7,14422.0,41.2724,41.2724,41.2625,41.2724,14422.0
2025-05-21 12:30:00,41.69,41.69,41.66,41.67,26849.0,41.2625,41.2625,41.2328,41.2427,26849.0
2025-05-21 12:35:00,41.67,41.69,41.65,41.68,9952.0,41.2427,41.2625,41.2229,41.2526,9952.0
2025-05-21 12:40:00,41.68,41.69,41.66,41.66,1540.0,41.2526,41.2625,41.2328,41.2328,1540.0
2025-05-21 12:45:00,41.66,41.68,41.63,41.64,11882.0,41.2328,41.2526,41.2031,41.213,11882.0
2025-05-21 12:50:00,41.64,41.66,41.64,41.66,7247.0,41.213,41.2328,41.213,41.2328,7247.0
2025-05-21 12:55:00,41.66,41.71,41.65,41.71,16711.0,41.2328,41.2823,41.2229,41.2823,16711.0
2025-05-21 13:00:00,41.7,41.74,41.69,41.72,37014.0,41.2724,41.312,41.2625,41.2922,37014.0
2025-05-21 13:05:00,41.72,41.77,41.71,41.77,57283.0,41.2922,41.3417,41.2823,41.3417,57283.0
2025-05-21 13:10:00,41.77,41.82,41.77,41.8,31868.0,41.3417,41.3912,41.3417,41.3714,31868.0
2025-05-21 13:15:00,41.81,41.99,41.8,41.94,287323.0,41.3813,41.5595,41.3714,41.51,287323.0
2025-05-21 13:20:00,41.95,42.1,41.95,42.1,287256.0,41.5199,41.6683,41.5199,41.6683,287256.0
2025-05-21 13:25:00,42.1,42.2,42.08,42.19,178637.0,41.6683,41.7673,41.6485,41.7574,178637.0
2025-05-21 13:30:00,42.2,42.25,42.05,42.09,157625.0,41.7673,41.8168,41.6188,41.6584,157625.0
2025-05-21 13:35:00,42.1,42.13,41.98,41.98,92518.0,41.6683,41.698,41.5496,41.5496,92518.0
2025-05-21 13:40:00,41.98,42.07,41.98,42.05,100332.0,41.5496,41.6386,41.5496,41.6188,100332.0
2025-05-21 13:45:00,42.06,42.09,42.02,42.05,55894.0,41.6287,41.6584,41.5891,41.6188,55894.0
2025-05-21 13:50:00,42.06,42.11,42.03,42.09,76790.0,41.6287,41.6782,41.599,41.6584,76790.0
2025-05-21 13:55:00,42.09,42.12,42.08,42.08,64032.0,41.6584,41.6881,41.6485,41.6485,64032.0
2025-05-21 14:00:00,42.07,42.17,42.07,42.16,52039.0,41.6386,41.7376,41.6386,41.7277,52039.0
2025-05-21 14:05:00,42.16,42.17,42.07,42.08,137165.0,41.7277,41.7376,41.6386,41.6485,137165.0
2025-05-21 14:10:00,42.1,42.17,42.1,42.14,16018.0,41.6683,41.7376,41.6683,41.7079,16018.0
2025-05-21 14:15:00,42.14,42.16,42.12,42.16,58871.0,41.7079,41.7277,41.6881,41.7277,58871.0
2025-05-21 14:20:00,42.16,42.22,42.16,42.19,52819.0,41.7277,41.7871,41.7277,41.7574,52819.0
2025-05-21 14:25:00,42.18,42.18,42.12,42.15,63128.0,41.7475,41.7475,41.6881,41.7178,63128.0
2025-05-21 14:30:00,42.14,42.16,42.1,42.1,47126.0,41.7079,41.7277,41.6683,41.6683,47126.0
2025-05-21 14:35:00,42.1,42.14,42.07,42.13,158918.0,41.6683,41.7079,41.6386,41.698,158918.0
2025-05-21 14:40:00,42.13,42.13,42.09,42.1,128572.0,41.698,41.698,41.6584,41.6683,128572.0
2025-05-21 14:45:00,42.11,42.19,42.09,42.19,26802.0,41.6782,41.7574,41.6584,41.7574,26802.0
2025-05-21 14:50:00,42.19,42.22,42.16,42.21,12550.0,41.7574,41.7871,41.7277,41.7772,12550.0
2025-05-21 14:55:00,42.22,42.25,42.19,42.23,26535.0,41.7871,41.8168,41.7574,41.797,26535.0
2025-05-21 15:00:00,42.23,42.26,42.19,42.23,165738.0,41.797,41.8267,41.7574,41.797,165738.0
2025-05-21 15:05:00,42.23,42.33,42.2,42.32,86042.0,41.797,41.896,41.7673,41.8861,86042.0
2025-05-21 15:10:00,42.32,42.35,42.26,42.27,118472.0,41.8861,41.9158,41.8267,41.8366,118472.0
2025-05-21 15:15:00,42.27,42.32,42.26,42.32,125736.0,41.8366,41.8861,41.8267,41.8861,125736.0
2025-05-21 15:20:00,42.32,42.36,42.29,42.36,53859.0,41.8861,41.9257,41.8564,41.9257,53859.0
2025-05-21 15:25:00,42.36,42.39,42.34,42.35,101319.0,41.9257,41.9554,41.9059,41.9158,101319.0
2025-05-21 15:30:00,42.34,42.35,42.26,42.27,136386.0,41.9059,41.9158,41.8267,41.8366,136386.0
2025-05-21 15:35:00,42.27,42.29,42.22,42.23,52351.0,41.8366,41.8564,41.7871,41.797,52351.0
2025-05-21 15:40:00,42.22,42.25,42.19,42.21,57951.0,41.7871,41.8168,41.7574,41.7772,57951.0
2025-05-21 15:45:00,42.21,42.26,42.2,42.23,120361.0,41.7772,41.8267,41.7673,41.797,120361.0
2025-05-21 15:50:00,42.21,42.28,42.19,42.27,316202.0,41.7772,41.8465,41.7574,41.8366,316202.0
2025-05-21 15:55:00,42.27,42.31,42.25,42.3,227463.0,41.8366,41.8762,41.8168,41.8663,227463.0
2025-05-22 09:30:00,42.34,42.41,42.28,42.41,162001.0,41.9059,41.9751,41.8465,41.9751,162001.0
2025-05-22 09:35:00,42.41,42.43,42.34,42.37,53624.0,41.9751,41.9949,41.9059,41.9356,53624.0
2025-05-22 09:40:00,42.36,42.38,42.3,42.35,49296.0,41.9257,41.9455,41.8663,41.9158,49296.0
2025-05-22 09:45:00,42.34,42.38,42.31,42.35,68719.0,41.9059,41.9455,41.8762,41.9158,68719.0
2025-05-22 09:50:00,42.36,42.37,42.24,42.27,91450.0,41.9257,41.9356,41.8069,41.8366,91450.0
2025-05-22 09:55:00,42.28,42.29,42.22,42.23,180107.0,41.8465,41.8564,41.7871,41.797,180107.0
2025-05-22 10:00:00,42.23,42.24,42.18,42.19,1486951.0,41.797,41.8069,41.7475,41.7574,1486951.0
2025-05-22 10:05:00,42.19,42.22,42.15,42.17,120936.0,41.7574,41.7871,41.7178,41.7376,120936.0
2025-05-22 10:10:00,42.18,42.27,42.18,42.26,80107.0,41.7475,41.8366,41.7475,41.8267,80107.0
2025-05-22 10:15:00,42.25,42.27,42.23,42.25,46332.0,41.8168,41.8366,41.797,41.8168,46332.0
2025-05-22 10:20:00,42.26,42.33,42.25,42.33,61983.0,41.8267,41.896,41.8168,41.896,61983.0
2025-05-22 10:25:00,42.34,42.35,42.3,42.32,37360.0,41.9059,41.9158,41.8663,41.8861,37360.0
2025-05-22 10:30:00,42.32,42.34,42.29,42.33,27100.0,41.8861,41.9059,41.8564,41.896,27100.0
2025-05-22 10:35:00,42.32,42.38,42.31,42.36,50279.0,41.8861,41.9455,41.8762,41.9257,50279.0
2025-05-22 10:40:00,42.37,42.38,42.32,42.37,20576.0,41.9356,41.9455,41.8861,41.9356,20576.0
2025-05-22 10:45:00,42.35,42.36,42.31,42.34,44961.0,41.9158,41.9257,41.8762,41.9059,44961.0
2025-05-22 10:50:00,42.34,42.38,42.32,42.37,141418.0,41.9059,41.9455,41.8861,41.9356,141418.0
2025-05-22 10:55:00,42.38,42.43,42.31,42.33,43213.0,41.9455,41.9949,41.8762,41.896,43213.0
2025-05-22 11:00:00,42.32,42.33,42.28,42.3,67113.0,41.8861,41.896,41.8465,41.8663,67113.0
2025-05-22 11:05:00,42.29,42.33,42.27,42.28,39708.0,41.8564,41.896,41.8366,41.8465,39708.0
2025-05-22 11:10:00,42.3,42.32,42.28,42.32,62367.0,41.8663,41.8861,41.8465,41.8861,62367.0
2025-05-22 11:15:00,42.32,42.36,42.31,42.34,49580.0,41.8861,41.9257,41.8762,41.9059,49580.0
2025-05-22 11:20:00,42.32,42.33,42.26,42.27,22839.0,41.8861,41.896,41.8267,41.8366,22839.0
2025-05-22 11:25:00,42.27,42.35,42.26,42.35,114129.0,41.8366,41.9158,41.8267,41.9158,114129.0
2025-05-22 11:30:00,42.35,42.36,42.29,42.3,77935.0,41.9158,41.9257,41.8564,41.8663,77935.0
2025-05-22 11:35:00,42.29,42.3,42.23,42.27,101218.0,41.8564,41.8663,41.797,41.8366,101218.0
2025-05-22 11:40:00,42.27,42.28,42.24,42.25,21453.0,41.8366,41.8465,41.8069,41.8168,21453.0
2025-05-22 11:45:00,42.24,42.27,42.21,42.26,25826.0,41.8069,41.8366,41.7772,41.8267,25826.0
2025-05-22 11:50:00,42.25,42.27,42.24,42.25,22454.0,41.8168,41.8366,41.8069,41.8168,22454.0
2025-05-22 11:55:00,42.24,42.25,42.23,42.23,13362.0,41.8069,41.8168,41.797,41.797,13362.0
2025-05-22 12:00:00,42.22,42.24,42.2,42.22,62697.0,41.7871,41.8069,41.7673,41.7871,62697.0
2025-05-22 12:05:00,42.22,42.26,42.2,42.21,38043.0,41.7871,41.8267,41.7673,41.7772,38043.0
2025-05-22 12:10:00,42.21,42.22,42.17,42.18,56744.0,41.7772,41.7871,41.7376,41.7475,56744.0
2025-05-22 12:15:00,42.17,42.2,42.12,42.19,32236.0,41.7376,41.7673,41.6881,41.7574,32236.0
2025-05-22 12:20:00,42.2,42.21,42.18,42.21,26098.0,41.7673,41.7772,41.7475,41.7772,26098.0
2025-05-22 12:25:00,42.21,42.22,42.2,42.22,6783.0,41.7772,41.7871,41.7673,41.7871,6783.0
2025-05-22 12:30:00,42.22,42.25,42.22,42.24,7930.0,41.7871,41.8168,41.7871,41.8069,7930.0
2025-05-22 12:35:00,42.23,42.25,42.22,42.23,20010.0,41.797,41.8168,41.7871,41.797,20010.0
2025-05-22 12:40:00,42.23,42.25,42.22,42.25,20439.0,41.797,41.8168,41.7871,41.8168,20439.0
2025-05-22 12:45:00,42.24,42.28,42.24,42.28,3105.0,41.8069,41.8465,41.8069,41.8465,3105.0
2025-05-22 12:50:00,42.29,42.29,42.26,42.26,18323.0,41.8564,41.8564,41.8267,41.8267,18323.0
2025-05-22 12:55:00,42.27,42.32,42.27,42.31,11703.0,41.8366,41.8861,41.8366,41.8762,11703.0
2025-05-22 13:00:00,42.3,42.33,42.29,42.32,30618.0,41.8663,41.896,41.8564,41.8861,30618.0
2025-05-22 13:05:00,42.32,42.34,42.3,42.34,5867.0,41.8861,41.9059,41.8663,41.9059,5867.0
2025-05-22 13:10:00,42.34,42.34,42.31,42.32,9058.0,41.9059,41.9059,41.8762,41.8861,9058.0
2025-05-22 13:15:00,42.32,42.32,42.25,42.27,13259.0,41.8861,41.8861,41.8168,41.8366,13259.0
2025-05-22 13:20:00,42.27,42.27,42.21,42.21,7860.0,41.8366,41.8366,41.7772,41.7772,7860.0
2025-05-22 13:25:00,42.2,42.22,42.18,42.19,139178.0,41.7673,41.7871,41.7475,41.7574,139178.0
2025-05-22 13:30:00,42.19,42.22,42.18,42.18,23948.0,41.7574,41.7871,41.7475,41.7475,23948.0
2025-05-22 13:35:00,42.18,42.2,42.17,42.19,25125.0,41.7475,41.7673,41.7376,41.7574,25125.0
2025-05-22 13:40:00,42.19,42.19,42.16,42.16,12290.0,41.7574,41.7574,41.7277,41.7277,12290.0
2025-05-22 13:45:00,42.15,42.18,42.14,42.16,28443.0,41.7178,41.7475,41.7079,41.7277,28443.0
2025-05-22 13:50:00,42.16,42.18,42.16,42.17,19927.0,41.7277,41.7475,41.7277,41.7376,19927.0
2025-05-22 13:55:00,42.17,42.17,42.11,42.14,25530.0,41.7376,41.7376,41.6782,41.7079,25530.0
2025-05-22 14:00:00,42.16,42.16,42.12,42.14,21050.0,41.7277,41.7277,41.6881,41.7079,21050.0
2025-05-22 14:05:00,42.14,42.16,42.13,42.14,98024.0,41.7079,41.7277,41.698,41.7079,98024.0
2025-05-22 14:10:00,42.15,42.17,42.13,42.14,37042.0,41.7178,41.7376,41.698,41.7079,37042.0
2025-05-22 14:15:00,42.13,42.14,42.1,42.12,26656.0,41.698,41.7079,41.6683,41.6881,26656.0
2025-05-22 14:20:00,42.11,42.14,42.1,42.11,16217.0,41.6782,41.7079,41.6683,41.6782,16217.0
2025-05-22 14:25:00,42.11,42.14,42.1,42.14,20025.0,41.6782,41.7079,41.6683,41.7079,20025.0
2025-05-22 14:30:00,42.14,42.14,42.12,42.13,16334.0,41.7079,41.7079,41.6881,41.698,16334.0
2025-05-22 14:35:00,42.13,42.16,42.12,42.15,12258.0,41.698,41.7277,41.6881,41.7178,12258.0
2025-05-22 14:40:00,42.16,42.18,42.15,42.17,19715.0,41.7277,41.7475,41.7178,41.7376,19715.0
2025-05-22 14:45:00,42.16,42.16,42.13,42.15,5074.0,41.7277,41.7277,41.698,41.7178,5074.0
2025-05-22 14:50:00,42.15,42.16,42.11,42.13,38921.0,41.7178,41.7277,41.6782,41.698,38921.0
2025-05-22 14:55:00,42.13,42.13,42.1,42.11,7095.0,41.698,41.698,41.6683,41.6782,7095.0
2025-05-22 15:00:00,42.11,42.11,42.08,42.09,43544.0,41.6782,41.6782,41.6485,41.6584,43544.0
2025-05-22 15:05:00,42.09,42.11,42.07,42.11,46061.0,41.6584,41.6782,41.6386,41.6782,46061.0
2025-05-22 15:10:00,42.11,42.12,42.09,42.09,240611.0,41.6782,41.6881,41.6584,41.6584,240611.0
2025-05-22 15:15:00,42.08,42.11,42.08,42.11,14778.0,41.6485,41.6782,41.6485,41.6782,14778.0
2025-05-22 15:20:00,42.11,42.12,42.1,42.1,15281.0,41.6782,41.6881,41.6683,41.6683,15281.0
2025-05-22 15:25:00,42.1,42.1,42.05,42.07,30261.0,41.6683,41.6683,41.6188,41.6386,30261.0
2025-05-22 15:30:00,42.07,42.12,42.07,42.1,17526.0,41.6386,41.6881,41.6386,41.6683,17526.0
2025-05-22 15:35:00,42.11,42.14,42.1,42.13,52708.0,41.6782,41.7079,41.6683,41.698,52708.0
2025-05-22 15:40:00,42.13,42.17,42.13,42.17,22175.0,41.698,41.7376,41.698,41.7376,22175.0
2025-05-22 15:45:00,42.18,42.22,42.16,42.16,75952.0,41.7475,41.7871,41.7277,41.7277,75952.0
2025-05-22 15:50:00,42.17,42.25,42.13,42.24,364689.0,41.7376,41.8168,41.698,41.8069,364689.0
2025-05-22 15:55:00,42.24,42.35,42.23,42.32,193333.0,41.8069,41.9158,41.797,41.8861,193333.0
2025-05-23 09:30:00,42.87,42.89,42.75,42.77,303014.0,42.4304,42.4502,42.3117,42.3315,303014.0
2025-05-23 09:35:00,42.77,42.78,42.71,42.77,112813.0,42.3315,42.3414,42.2721,42.3315,112813.0
2025-05-23 09:40:00,42.78,42.84,42.75,42.77,168788.0,42.3414,42.4007,42.3117,42.3315,168788.0
2025-05-23 09:45:00,42.79,42.86,42.79,42.81,78518.0,42.3512,42.4205,42.3512,42.371,78518.0
2025-05-23 09:50:00,42.82,42.85,42.77,42.82,454472.0,42.3809,42.4106,42.3315,42.3809,454472.0
2025-05-23 09:55:00,42.82,42.83,42.78,42.81,45249.0,42.3809,42.3908,42.3414,42.371,45249.0
2025-05-23 10:00:00,42.8,42.81,42.71,42.73,380824.0,42.3611,42.371,42.2721,42.2919,380824.0
2025-05-23 10:05:00,42.73,42.76,42.7,42.73,239489.0,42.2919,42.3216,42.2622,42.2919,239489.0
2025-05-23 10:10:00,42.76,42.77,42.66,42.7,204393.0,42.3216,42.3315,42.2226,42.2622,204393.0
2025-05-23 10:15:00,42.69,42.75,42.67,42.74,59675.0,42.2523,42.3117,42.2325,42.3018,59675.0
2025-05-23 10:20:00,42.77,42.79,42.7,42.71,64042.0,42.3315,42.3512,42.2622,42.2721,64042.0
2025-05-23 10:25:00,42.7,42.75,42.68,42.74,51222.0,42.2622,42.3117,42.2424,42.3018,51222.0
2025-05-23 10:30:00,42.73,42.74,42.67,42.68,42161.0,42.2919,42.3018,42.2325,42.2424,42161.0
2025-05-23 10:35:00,42.68,42.72,42.67,42.69,35290.0,42.2424,42.282,42.2325,42.2523,35290.0
2025-05-23 10:40:00,42.69,42.72,42.66,42.69,31187.0,42.2523,42.282,42.2226,42.2523,31187.0
2025-05-23 10:45:00,42.68,42.71,42.65,42.69,26009.0,42.2424,42.2721,42.2127,42.2523,26009.0
2025-05-23 10:50:00,42.68,42.76,42.68,42.76,32259.0,42.2424,42.3216,42.2424,42.3216,32259.0
2025-05-23 10:55:00,42.76,42.79,42.75,42.78,22569.0,42.3216,42.3512,42.3117,42.3414,22569.0
2025-05-23 11:00:00,42.78,42.78,42.71,42.74,35792.0,42.3414,42.3414,42.2721,42.3018,35792.0
2025-05-23 11:05:00,42.75,42.81,42.75,42.76,31554.0,42.3117,42.371,42.3117,42.3216,31554.0
2025-05-23 11:10:00,42.75,42.8,42.74,42.76,24580.0,42.3117,42.3611,42.3018,42.3216,24580.0
2025-05-23 11:15:00,42.76,42.8,42.72,42.73,12587.0,42.3216,42.3611,42.282,42.2919,12587.0
2025-05-23 11:20:00,42.74,42.74,42.68,42.7,5490.0,42.3018,42.3018,42.2424,42.2622,5490.0
2025-05-23 11:25:00,42.69,42.71,42.68,42.69,35910.0,42.2523,42.2721,42.2424,42.2523,35910.0
2025-05-23 11:30:00,42.69,42.69,42.63,42.64,64727.0,42.2523,42.2523,42.1929,42.2028,64727.0
2025-05-23 11:35:00,42.64,42.66,42.59,42.65,145796.0,42.2028,42.2226,42.1533,42.2127,145796.0
2025-05-23 11:40:00,42.65,42.66,42.62,42.64,31314.0,42.2127,42.2226,42.183,42.2028,31314.0
2025-05-23 11:45:00,42.63,42.66,42.63,42.65,15237.0,42.1929,42.2226,42.1929,42.2127,15237.0
2025-05-23 11:50:00,42.64,42.71,42.64,42.69,21572.0,42.2028,42.2721,42.2028,42.2523,21572.0
2025-05-23 11:55:00,42.69,42.72,42.69,42.72,13837.0,42.2523,42.282,42.2523,42.282,13837.0
2025-05-23 12:00:00,42.71,42.74,42.66,42.73,292817.0,42.2721,42.3018,42.2226,42.2919,292817.0
2025-05-23 12:05:00,42.73,42.75,42.68,42.71,456997.0,42.2919,42.3117,42.2424,42.2721,456997.0
2025-05-23 12:10:00,42.71,42.73,42.7,42.72,34334.0,42.2721,42.2919,42.2622,42.282,34334.0
2025-05-23 12:15:00,42.71,42.73,42.69,42.72,12579.0,42.2721,42.2919,42.2523,42.282,12579.0
2025-05-23 12:20:00,42.72,42.72,42.65,42.65,10104.0,42.282,42.282,42.2127,42.2127,10104.0
2025-05-23 12:25:00,42.65,42.67,42.63,42.67,9112.0,42.2127,42.2325,42.1929,42.2325,9112.0
2025-05-23 12:30:00,42.67,42.72,42.67,42.7,14800.0,42.2325,42.282,42.2325,42.2622,14800.0
2025-05-23 12:35:00,42.7,42.7,42.64,42.64,15300.0,42.2622,42.2622,42.2028,42.2028,15300.0
2025-05-23 12:40:00,42.64,42.67,42.64,42.65,27611.0,42.2028,42.2325,42.2028,42.2127,27611.0
2025-05-23 12:45:00,42.65,42.66,42.62,42.62,26500.0,42.2127,42.2226,42.183,42.183,26500.0
2025-05-23 12:50:00,42.62,42.63,42.6,42.61,40550.0,42.183,42.1929,42.1632,42.1731,40550.0
2025-05-23 12:55:00,42.6,42.66,42.6,42.65,27797.0,42.1632,42.2226,42.1632,42.2127,27797.0
2025-05-23 13:00:00,42.65,42.66,42.61,42.62,14950.0,42.2127,42.2226,42.1731,42.183,14950.0
2025-05-23 13:05:00,42.62,42.62,42.59,42.59,15676.0,42.183,42.183,42.1533,42.1533,15676.0
2025-05-23 13:10:00,42.59,42.6,42.55,42.58,357659.0,42.1533,42.1632,42.1137,42.1434,357659.0
2025-05-23 13:15:00,42.57,42.57,42.51,42.51,56048.0,42.1335,42.1335,42.0741,42.0741,56048.0
2025-05-23 13:20:00,42.52,42.53,42.5,42.51,171659.0,42.084,42.0939,42.0642,42.0741,171659.0
2025-05-23 13:25:00,42.51,42.53,42.49,42.49,40472.0,42.0741,42.0939,42.0543,42.0543,40472.0
2025-05-23 13:30:00,42.5,42.54,42.5,42.53,19155.0,42.0642,42.1038,42.0642,42.0939,19155.0
2025-05-23 13:35:00,42.54,42.54,42.51,42.52,35534.0,42.1038,42.1038,42.0741,42.084,35534.0
2025-05-23 13:40:00,42.53,42.57,42.53,42.55,27207.0,42.0939,42.1335,42.0939,42.1137,27207.0
2025-05-23 13:45:00,42.55,42.56,42.51,42.52,45497.0,42.1137,42.1236,42.0741,42.084,45497.0
2025-05-23 13:50:00,42.52,42.52,42.47,42.5,160061.0,42.084,42.084,42.0345,42.0642,160061.0
2025-05-23 13:55:00,42.49,42.54,42.49,42.51,28976.0,42.0543,42.1038,42.0543,42.0741,28976.0
2025-05-23 14:00:00,42.52,42.52,42.46,42.48,55216.0,42.084,42.084,42.0246,42.0444,55216.0
2025-05-23 14:05:00,42.47,42.48,42.44,42.46,11839.0,42.0345,42.0444,42.0048,42.0246,11839.0
2025-05-23 14:10:00,42.48,42.49,42.47,42.47,21202.0,42.0444,42.0543,42.0345,42.0345,21202.0
2025-05-23 14:15:00,42.47,42.52,42.44,42.51,99245.0,42.0345,42.084,42.0048,42.0741,99245.0
2025-05-23 14:20:00,42.51,42.57,42.5,42.51,499717.0,42.0741,42.1335,42.0642,42.0741,499717.0
2025-05-23 14:25:00,42.51,42.54,42.49,42.52,25188.0,42.0741,42.1038,42.0543,42.084,25188.0
2025-05-23 14:30:00,42.52,42.52,42.48,42.5,50793.0,42.084,42.084,42.0444,42.0642,50793.0
2025-05-23 14:35:00,42.49,42.51,42.47,42.51,33709.0,42.0543,42.0741,42.0345,42.0741,33709.0
2025-05-23 14:40:00,42.51,42.52,42.49,42.5,15612.0,42.0741,42.084,42.0543,42.0642,15612.0
2025-05-23 14:45:00,42.5,42.54,42.5,42.5,64305.0,42.0642,42.1038,42.0642,42.0642,64305.0
2025-05-23 14:50:00,42.5,42.52,42.49,42.5,12260.0,42.0642,42.084,42.0543,42.0642,12260.0
2025-05-23 14:55:00,42.5,42.54,42.49,42.53,33882.0,42.0642,42.1038,42.0543,42.0939,33882.0
2025-05-23 15:00:00,42.53,42.57,42.52,42.55,54119.0,42.0939,42.1335,42.084,42.1137,54119.0
2025-05-23 15:05:00,42.55,42.56,42.5,42.51,22548.0,42.1137,42.1236,42.0642,42.0741,22548.0
2025-05-23 15:10:00,42.51,42.51,42.47,42.47,34087.0,42.0741,42.0741,42.0345,42.0345,34087.0
2025-05-23 15:15:00,42.49,42.55,42.49,42.54,30454.0,42.0543,42.1137,42.0543,42.1038,30454.0
2025-05-23 15:20:00,42.55,42.6,42.55,42.57,26419.0,42.1137,42.1632,42.1137,42.1335,26419.0
2025-05-23 15:25:00,42.58,42.62,42.56,42.58,36604.0,42.1434,42.183,42.1236,42.1434,36604.0
2025-05-23 15:30:00,42.59,42.59,42.55,42.55,37283.0,42.1533,42.1533,42.1137,42.1137,37283.0
2025-05-23 15:35:00,42.55,42.57,42.52,42.52,29556.0,42.1137,42.1335,42.084,42.084,29556.0
2025-05-23 15:40:00,42.52,42.54,42.5,42.53,42611.0,42.084,42.1038,42.0642,42.0939,42611.0
2025-05-23 15:45:00,42.52,42.58,42.52,42.58,26925.0,42.084,42.1434,42.084,42.1434,26925.0
2025-05-23 15:50:00,42.57,42.67,42.55,42.64,150721.0,42.1335,42.2325,42.1137,42.2028,150721.0
2025-05-23 15:55:00,42.66,42.69,42.58,42.63,217140.0,42.2226,42.2523,42.1434,42.1929,217140.0
2025-05-27 09:30:00,42.12,42.22,42.11,42.2,232164.0,41.6881,41.7871,41.6782,41.7673,232164.0
2025-05-27 09:35:00,42.21,42.25,42.18,42.18,48253.0,41.7772,41.8168,41.7475,41.7475,48253.0
2025-05-27 09:40:00,42.19,42.2,42.16,42.18,37200.0,41.7574,41.7673,41.7277,41.7475,37200.0
2025-05-27 09:45:00,42.16,42.18,42.13,42.15,38174.0,41.7277,41.7475,41.698,41.7178,38174.0
2025-05-27 09:50:00,42.14,42.17,42.12,42.13,115620.0,41.7079,41.7376,41.6881,41.698,115620.0
2025-05-27 09:55:00,42.13,42.13,42.11,42.13,30458.0,41.698,41.698,41.6782,41.698,30458.0
2025-05-27 10:00:00,42.12,42.12,42.07,42.08,85901.0,41.6881,41.6881,41.6386,41.6485,85901.0
2025-05-27 10:05:00,42.07,42.08,42.05,42.06,9110.0,41.6386,41.6485,41.6188,41.6287,9110.0
2025-05-27 10:10:00,42.05,42.07,42.03,42.06,22679.0,41.6188,41.6386,41.599,41.6287,22679.0
2025-05-27 10:15:00,42.06,42.07,42.02,42.02,17588.0,41.6287,41.6386,41.5891,41.5891,17588.0
2025-05-27 10:20:00,42.01,42.01,41.99,42.0,153082.0,41.5792,41.5792,41.5595,41.5693,153082.0
2025-05-27 10:25:00,42.0,42.01,41.97,42.01,51288.0,41.5693,41.5792,41.5397,41.5792,51288.0
2025-05-27 10:30:00,42.0,42.0,41.97,41.98,33862.0,41.5693,41.5693,41.5397,41.5496,33862.0
2025-05-27 10:35:00,41.99,42.02,41.98,41.99,22636.0,41.5595,41.5891,41.5496,41.5595,22636.0
2025-05-27 10:40:00,41.99,42.0,41.97,41.98,29830.0,41.5595,41.5693,41.5397,41.5496,29830.0
2025-05-27 10:45:00,41.98,41.98,41.95,41.97,42202.0,41.5496,41.5496,41.5199,41.5397,42202.0
2025-05-27 10:50:00,41.97,41.97,41.95,41.96,28994.0,41.5397,41.5397,41.5199,41.5298,28994.0
2025-05-27 10:55:00,41.97,42.0,41.96,41.99,27350.0,41.5397,41.5693,41.5298,41.5595,27350.0
2025-05-27 11:00:00,41.98,42.0,41.96,41.96,5141.0,41.5496,41.5693,41.5298,41.5298,5141.0
2025-05-27 11:05:00,41.97,41.99,41.97,41.98,16106.0,41.5397,41.5595,41.5397,41.5496,16106.0
2025-05-27 11:10:00,41.98,41.99,41.96,41.97,34283.0,41.5496,41.5595,41.5298,41.5397,34283.0
2025-05-27 11:15:00,41.96,41.97,41.95,41.96,4053.0,41.5298,41.5397,41.5199,41.5298,4053.0
2025-05-27 11:20:00,41.96,41.98,41.95,41.95,28850.0,41.5298,41.5496,41.5199,41.5199,28850.0
2025-05-27 11:25:00,41.95,41.96,41.92,41.93,9560.0,41.5199,41.5298,41.4902,41.5001,9560.0
2025-05-27 11:30:00,41.94,41.95,41.93,41.93,33416.0,41.51,41.5199,41.5001,41.5001,33416.0
2025-05-27 11:35:00,41.93,41.95,41.92,41.94,25531.0,41.5001,41.5199,41.4902,41.51,25531.0
2025-05-27 11:40:00,41.94,41.96,41.92,41.93,44441.0,41.51,41.5298,41.4902,41.5001,44441.0
2025-05-27 11:45:00,41.93,41.94,41.92,41.93,17011.0,41.5001,41.51,41.4902,41.5001,17011.0
2025-05-27 11:50:00,41.93,41.94,41.91,41.91,35119.0,41.5001,41.51,41.4803,41.4803,35119.0
2025-05-27 11:55:00,41.91,41.93,41.91,41.91,71688.0,41.4803,41.5001,41.4803,41.4803,71688.0
2025-05-27 12:00:00,41.92,41.93,41.88,41.89,388275.0,41.4902,41.5001,41.4506,41.4605,388275.0
2025-05-27 12:05:00,41.89,41.9,41.87,41.89,146939.0,41.4605,41.4704,41.4407,41.4605,146939.0
2025-05-27 12:10:00,41.88,41.89,41.87,41.88,188234.0,41.4506,41.4605,41.4407,41.4506,188234.0
2025-05-27 12:15:00,41.89,41.9,41.88,41.89,24818.0,41.4605,41.4704,41.4506,41.4605,24818.0
2025-05-27 12:20:00,41.89,41.9,41.87,41.87,12848.0,41.4605,41.4704,41.4407,41.4407,12848.0
2025-05-27 12:25:00,41.87,41.89,41.87,41.89,83389.0,41.4407,41.4605,41.4407,41.4605,83389.0
2025-05-27 12:30:00,41.89,41.89,41.88,41.88,26236.0,41.4605,41.4605,41.4506,41.4506,26236.0
2025-05-27 12:35:00,41.88,41.88,41.81,41.81,347085.0,41.4506,41.4506,41.3813,41.3813,347085.0
2025-05-27 12:40:00,41.81,41.83,41.79,41.81,50023.0,41.3813,41.4011,41.3615,41.3813,50023.0
2025-05-27 12:45:00,41.82,41.86,41.81,41.84,84921.0,41.3912,41.4308,41.3813,41.411,84921.0
2025-05-27 12:50:00,41.85,41.85,41.82,41.84,9066.0,41.4209,41.4209,41.3912,41.411,9066.0
2025-05-27 12:55:00,41.83,41.85,41.83,41.85,33012.0,41.4011,41.4209,41.4011,41.4209,33012.0
2025-05-27 13:00:00,41.85,41.85,41.82,41.84,4781.0,41.4209,41.4209,41.3912,41.411,4781.0
2025-05-27 13:05:00,41.82,41.84,41.82,41.83,11150.0,41.3912,41.411,41.3912,41.4011,11150.0
2025-05-27 13:10:00,41.84,41.85,41.82,41.83,10654.0,41.411,41.4209,41.3912,41.4011,10654.0
2025-05-27 13:15:00,41.84,41.84,41.82,41.83,5132.0,41.411,41.411,41.3912,41.4011,5132.0
2025-05-27 13:20:00,41.82,41.83,41.81,41.82,31552.0,41.3912,41.4011,41.3813,41.3912,31552.0
2025-05-27 13:25:00,41.82,41.84,41.81,41.83,10266.0,41.3912,41.411,41.3813,41.4011,10266.0
2025-05-27 13:30:00,41.83,41.84,41.82,41.83,6422.0,41.4011,41.411,41.3912,41.4011,6422.0
2025-05-27 13:35:00,41.83,41.84,41.82,41.83,123093.0,41.4011,41.411,41.3912,41.4011,123093.0
2025-05-27 13:40:00,41.83,41.84,41.81,41.81,41704.0,41.4011,41.411,41.3813,41.3813,41704.0
2025-05-27 13:45:00,41.81,41.83,41.8,41.8,30695.0,41.3813,41.4011,41.3714,41.3714,30695.0
2025-05-27 13:50:00,41.8,41.81,41.79,41.8,50050.0,41.3714,41.3813,41.3615,41.3714,50050.0
2025-05-27 13:55:00,41.79,41.79,41.76,41.77,15457.0,41.3615,41.3615,41.3318,41.3417,15457.0
2025-05-27 14:00:00,41.77,41.78,41.75,41.77,74541.0,41.3417,41.3516,41.3219,41.3417,74541.0
2025-05-27 14:05:00,41.78,41.79,41.77,41.77,22688.0,41.3516,41.3615,41.3417,41.3417,22688.0
2025-05-27 14:10:00,41.77,41.78,41.75,41.76,9455.0,41.3417,41.3516,41.3219,41.3318,9455.0
2025-05-27 14:15:00,41.76,41.78,41.76,41.77,11726.0,41.3318,41.3516,41.3318,41.3417,11726.0
2025-05-27 14:20:00,41.78,41.8,41.77,41.79,17406.0,41.3516,41.3714,41.3417,41.3615,17406.0
2025-05-27 14:25:00,41.78,41.79,41.78,41.79,33770.0,41.3516,41.3615,41.3516,41.3615,33770.0
2025-05-27 14:30:00,41.79,41.8,41.77,41.79,24511.0,41.3615,41.3714,41.3417,41.3615,24511.0
2025-05-27 14:35:00,41.78,41.79,41.77,41.78,15036.0,41.3516,41.3615,41.3417,41.3516,15036.0
2025-05-27 14:40:00,41.79,41.81,41.78,41.81,13979.0,41.3615,41.3813,41.3516,41.3813,13979.0
2025-05-27 14:45:00,41.79,41.8,41.78,41.79,8469.0,41.3615,41.3714,41.3516,41.3615,8469.0
2025-05-27 14:50:00,41.79,41.8,41.78,41.8,9898.0,41.3615,41.3714,41.3516,41.3714,9898.0
2025-05-27 14:55:00,41.8,41.81,41.79,41.81,7933.0,41.3714,41.3813,41.3615,41.3813,7933.0
2025-05-27 15:00:00,41.82,41.83,41.8,41.81,46679.0,41.3912,41.4011,41.3714,41.3813,46679.0
2025-05-27 15:05:00,41.8,41.81,41.78,41.8,59185.0,41.3714,41.3813,41.3516,41.3714,59185.0
2025-05-27 15:10:00,41.8,41.82,41.79,41.81,25280.0,41.3714,41.3912,41.3615,41.3813,25280.0
2025-05-27 15:15:00,41.81,41.83,41.8,41.8,24399.0,41.3813,41.4011,41.3714,41.3714,24399.0
2025-05-27 15:20:00,41.81,41.82,41.79,41.8,11440.0,41.3813,41.3912,41.3615,41.3714,11440.0
2025-05-27 15:25:00,41.81,41.82,41.8,41.82,25738.0,41.3813,41.3912,41.3714,41.3912,25738.0
2025-05-27 15:30:00,41.82,41.85,41.82,41.83,44602.0,41.3912,41.4209,41.3912,41.4011,44602.0
2025-05-27 15:35:00,41.82,41.84,41.81,41.82,50261.0,41.3912,41.411,41.3813,41.3912,50261.0
2025-05-27 15:40:00,41.82,41.83,41.8,41.81,24531.0,41.3912,41.4011,41.3714,41.3813,24531.0
2025-05-27 15:45:00,41.82,41.85,41.81,41.85,8866.0,41.3912,41.4209,41.3813,41.4209,8866.0
2025-05-27 15:50:00,41.84,41.85,41.81,41.81,199748.0,41.411,41.4209,41.3813,41.3813,199748.0
2025-05-27 15:55:00,41.81,41.82,41.76,41.76,145504.0,41.3813,41.3912,41.3318,41.3318,145504.0
2025-05-28 09:30:00,41.74,41.76,41.7,41.7,56817.0,41.312,41.3318,41.2724,41.2724,56817.0
2025-05-28 09:35:00,41.71,41.72,41.66,41.66,41763.0,41.2823,41.2922,41.2328,41.2328,41763.0
2025-05-28 09:40:00,41.67,41.68,41.65,41.68,44816.0,41.2427,41.2526,41.2229,41.2526,44816.0
2025-05-28 09:45:00,41.68,41.77,41.67,41.76,114542.0,41.2526,41.3417,41.2427,41.3318,114542.0
2025-05-28 09:50:00,41.75,41.78,41.74,41.77,64955.0,41.3219,41.3516,41.312,41.3417,64955.0
2025-05-28 09:55:00,41.77,41.81,41.76,41.78,108301.0,41.3417,41.3813,41.3318,41.3516,108301.0
2025-05-28 10:00:00,41.79,41.81,41.78,41.79,7968.0,41.3615,41.3813,41.3516,41.3615,7968.0
2025-05-28 10:05:00,41.78,41.81,41.78,41.79,20474.0,41.3516,41.3813,41.3516,41.3615,20474.0
2025-05-28 10:10:00,41.81,41.82,41.8,41.81,92822.0,41.3813,41.3912,41.3714,41.3813,92822.0
2025-05-28 10:15:00,41.82,41.83,41.8,41.81,92817.0,41.3912,41.4011,41.3714,41.3813,92817.0
2025-05-28 10:20:00,41.82,41.84,41.8,41.81,42050.0,41.3912,41.411,41.3714,41.3813,42050.0
2025-05-28 10:25:00,41.81,41.84,41.8,41.84,7184.0,41.3813,41.411,41.3714,41.411,7184.0
2025-05-28 10:30:00,41.84,41.85,41.83,41.84,3242.0,41.411,41.4209,41.4011,41.411,3242.0
2025-05-28 10:35:00,41.84,41.88,41.84,41.87,19362.0,41.411,41.4506,41.411,41.4407,19362.0
2025-05-28 10:40:00,41.87,41.87,41.83,41.86,35895.0,41.4407,41.4407,41.4011,41.4308,35895.0
2025-05-28 10:45:00,41.86,41.87,41.85,41.86,43348.0,41.4308,41.4407,41.4209,41.4308,43348.0
2025-05-28 10:50:00,41.86,41.89,41.85,41.89,20814.0,41.4308,41.4605,41.4209,41.4605,20814.0
2025-05-28 10:55:00,41.89,41.9,41.88,41.9,18005.0,41.4605,41.4704,41.4506,41.4704,18005.0
2025-05-28 11:00:00,41.89,41.89,41.84,41.84,12462.0,41.4605,41.4605,41.411,41.411,12462.0
2025-05-28 11:05:00,41.84,41.88,41.84,41.87,6965.0,41.411,41.4506,41.411,41.4407,6965.0
2025-05-28 11:10:00,41.88,41.9,41.87,41.9,5033.0,41.4506,41.4704,41.4407,41.4704,5033.0
2025-05-28 11:15:00,41.91,41.91,41.86,41.86,14410.0,41.4803,41.4803,41.4308,41.4308,14410.0
2025-05-28 11:20:00,41.87,41.88,41.85,41.87,8526.0,41.4407,41.4506,41.4209,41.4407,8526.0
2025-05-28 11:25:00,41.88,41.9,41.87,41.89,2482.0,41.4506,41.4704,41.4407,41.4605,2482.0
2025-05-28 11:30:00,41.89,41.91,41.87,41.91,4886.0,41.4605,41.4803,41.4407,41.4803,4886.0
2025-05-28 11:35:00,41.9,41.92,41.9,41.9,18184.0,41.4704,41.4902,41.4704,41.4704,18184.0
2025-05-28 11:40:00,41.89,41.91,41.88,41.9,1925.0,41.4605,41.4803,41.4506,41.4704,1925.0
2025-05-28 11:45:00,41.9,41.91,41.89,41.9,9911.0,41.4704,41.4803,41.4605,41.4704,9911.0
2025-05-28 11:50:00,41.89,41.89,41.87,41.88,11860.0,41.4605,41.4605,41.4407,41.4506,11860.0
2025-05-28 11:55:00,41.88,41.92,41.87,41.91,7549.0,41.4506,41.4902,41.4407,41.4803,7549.0
2025-05-28 12:00:00,41.9,41.91,41.87,41.88,15738.0,41.4704,41.4803,41.4407,41.4506,15738.0
2025-05-28 12:05:00,41.88,41.89,41.85,41.85,7416.0,41.4506,41.4605,41.4209,41.4209,7416.0
2025-05-28 12:10:00,41.87,41.87,41.86,41.87,9328.0,41.4407,41.4407,41.4308,41.4407,9328.0
2025-05-28 12:15:00,41.86,41.87,41.85,41.86,6231.0,41.4308,41.4407,41.4209,41.4308,6231.0
2025-05-28 12:20:00,41.86,41.88,41.85,41.88,2633.0,41.4308,41.4506,41.4209,41.4506,2633.0
2025-05-28 12:25:00,41.87,41.87,41.85,41.86,471.0,41.4407,41.4407,41.4209,41.4308,471.0
2025-05-28 12:30:00,41.85,41.86,41.84,41.86,1100.0,41.4209,41.4308,41.411,41.4308,1100.0
2025-05-28 12:35:00,41.86,41.86,41.83,41.84,5763.0,41.4308,41.4308,41.4011,41.411,5763.0
2025-05-28 12:40:00,41.84,41.85,41.83,41.84,21088.0,41.411,41.4209,41.4011,41.411,21088.0
2025-05-28 12:45:00,41.84,41.85,41.83,41.84,1200.0,41.411,41.4209,41.4011,41.411,1200.0
2025-05-28 12:50:00,41.84,41.88,41.83,41.86,4312.0,41.411,41.4506,41.4011,41.4308,4312.0
2025-05-28 12:55:00,41.87,41.87,41.85,41.85,2607.0,41.4407,41.4407,41.4209,41.4209,2607.0
2025-05-28 13:00:00,41.85,41.85,41.82,41.83,9038.0,41.4209,41.4209,41.3912,41.4011,9038.0
2025-05-28 13:05:00,41.82,41.83,41.82,41.82,4549.0,41.3912,41.4011,41.3912,41.3912,4549.0
2025-05-28 13:10:00,41.83,41.83,41.81,41.82,1284.0,41.4011,41.4011,41.3813,41.3912,1284.0
2025-05-28 13:15:00,41.82,41.82,41.8,41.8,12649.0,41.3912,41.3912,41.3714,41.3714,12649.0
2025-05-28 13:20:00,41.8,41.83,41.8,41.82,5177.0,41.3714,41.4011,41.3714,41.3912,5177.0
2025-05-28 13:25:00,41.83,41.85,41.83,41.83,20427.0,41.4011,41.4209,41.4011,41.4011,20427.0
2025-05-28 13:30:00,41.83,41.86,41.83,41.85,2640.0,41.4011,41.4308,41.4011,41.4209,2640.0
2025-05-28 13:35:00,41.86,41.87,41.85,41.87,2653.0,41.4308,41.4407,41.4209,41.4407,2653.0
2025-05-28 13:40:00,41.86,41.88,41.86,41.88,2000.0,41.4308,41.4506,41.4308,41.4506,2000.0
2025-05-28 13:45:00,41.88,41.88,41.86,41.86,1466.0,41.4506,41.4506,41.4308,41.4308,1466.0
2025-05-28 13:50:00,41.87,41.87,41.86,41.87,820.0,41.4407,41.4407,41.4308,41.4407,820.0
2025-05-28 13:55:00,41.86,41.87,41.85,41.87,6566.0,41.4308,41.4407,41.4209,41.4407,6566.0
2025-05-28 14:00:00,41.86,41.86,41.84,41.84,1525.0,41.4308,41.4308,41.411,41.411,1525.0
2025-05-28 14:05:00,41.83,41.85,41.83,41.85,4241.0,41.4011,41.4209,41.4011,41.4209,4241.0
2025-05-28 14:10:00,41.84,41.84,41.82,41.82,24757.0,41.411,41.411,41.3912,41.3912,24757.0
2025-05-28 14:15:00,41.83,41.85,41.82,41.85,20675.0,41.4011,41.4209,41.3912,41.4209,20675.0
2025-05-28 14:20:00,41.85,41.87,41.84,41.85,4330.0,41.4209,41.4407,41.411,41.4209,4330.0
2025-05-28 14:25:00,41.84,41.85,41.83,41.85,9991.0,41.411,41.4209,41.4011,41.4209,9991.0
2025-05-28 14:30:00,41.84,41.84,41.83,41.84,1800.0,41.411,41.411,41.4011,41.411,1800.0
2025-05-28 14:35:00,41.84,41.84,41.83,41.84,9857.0,41.411,41.411,41.4011,41.411,9857.0
2025-05-28 14:40:00,41.83,41.84,41.83,41.84,23402.0,41.4011,41.411,41.4011,41.411,23402.0
2025-05-28 14:45:00,41.84,41.85,41.83,41.85,8628.0,41.411,41.4209,41.4011,41.4209,8628.0
2025-05-28 14:50:00,41.85,41.99,41.84,41.93,168925.0,41.4209,41.5595,41.411,41.5001,168925.0
2025-05-28 14:55:00,41.93,41.94,41.86,41.86,41635.0,41.5001,41.51,41.4308,41.4308,41635.0
2025-05-28 15:00:00,41.86,41.88,41.84,41.84,44250.0,41.4308,41.4506,41.411,41.411,44250.0
2025-05-28 15:05:00,41.84,41.84,41.79,41.8,69760.0,41.411,41.411,41.3615,41.3714,69760.0
2025-05-28 15:10:00,41.8,41.88,41.8,41.86,359508.0,41.3714,41.4506,41.3714,41.4308,359508.0
2025-05-28 15:15:00,41.84,41.87,41.84,41.86,261233.0,41.411,41.4407,41.411,41.4308,261233.0
2025-05-28 15:20:00,41.87,41.88,41.86,41.87,4638.0,41.4407,41.4506,41.4308,41.4407,4638.0
2025-05-28 15:25:00,41.87,41.89,41.87,41.88,5032.0,41.4407,41.4605,41.4407,41.4506,5032.0
2025-05-28 15:30:00,41.89,41.91,41.88,41.91,18935.0,41.4605,41.4803,41.4506,41.4803,18935.0
2025-05-28 15:35:00,41.9,41.94,41.9,41.94,31138.0,41.4704,41.51,41.4704,41.51,31138.0
2025-05-28 15:40:00,41.94,41.95,41.91,41.94,83033.0,41.51,41.5199,41.4803,41.51,83033.0
2025-05-28 15:45:00,41.94,41.96,41.9,41.94,12529.0,41.51,41.5298,41.4704,41.51,12529.0
2025-05-28 15:50:00,41.94,42.06,41.94,42.03,106479.0,41.51,41.6287,41.51,41.599,106479.0
2025-05-28 15:55:00,42.03,42.06,41.99,42.01,211980.0,41.599,41.6287,41.5595,41.5792,211980.0
2025-05-29 09:30:00,41.63,41.76,41.62,41.71,148351.0,41.2031,41.3318,41.1932,41.2823,148351.0
2025-05-29 09:35:00,41.71,41.75,41.7,41.73,89753.0,41.2823,41.3219,41.2724,41.3021,89753.0
2025-05-29 09:40:00,41.74,41.78,41.72,41.77,37143.0,41.312,41.3516,41.2922,41.3417,37143.0
2025-05-29 09:45:00,41.78,41.82,41.76,41.82,144253.0,41.3516,41.3912,41.3318,41.3912,144253.0
2025-05-29 09:50:00,41.82,41.84,41.72,41.73,140795.0,41.3912,41.411,41.2922,41.3021,140795.0
2025-05-29 09:55:00,41.72,41.8,41.71,41.76,69740.0,41.2922,41.3714,41.2823,41.3318,69740.0
2025-05-29 10:00:00,41.77,41.8,41.75,41.8,93985.0,41.3417,41.3714,41.3219,41.3714,93985.0
2025-05-29 10:05:00,41.8,41.93,41.8,41.91,104049.0,41.3714,41.5001,41.3714,41.4803,104049.0
2025-05-29 10:10:00,41.91,41.94,41.87,41.89,51894.0,41.4803,41.51,41.4407,41.4605,51894.0
2025-05-29 10:15:00,41.87,41.96,41.86,41.93,54294.0,41.4407,41.5298,41.4308,41.5001,54294.0
2025-05-29 10:20:00,41.94,41.96,41.91,41.91,57846.0,41.51,41.5298,41.4803,41.4803,57846.0
2025-05-29 10:25:00,41.89,41.89,41.84,41.85,65851.0,41.4605,41.4605,41.411,41.4209,65851.0
2025-05-29 10:30:00,41.85,41.9,41.82,41.9,47708.0,41.4209,41.4704,41.3912,41.4704,47708.0
2025-05-29 10:35:00,41.9,41.9,41.84,41.86,21921.0,41.4704,41.4704,41.411,41.4308,21921.0
2025-05-29 10:40:00,41.86,41.91,41.86,41.88,49848.0,41.4308,41.4803,41.4308,41.4506,49848.0
2025-05-29 10:45:00,41.88,41.88,41.83,41.84,40631.0,41.4506,41.4506,41.4011,41.411,40631.0
2025-05-29 10:50:00,41.84,41.86,41.8,41.81,77181.0,41.411,41.4308,41.3714,41.3813,77181.0
2025-05-29 10:55:00,41.83,41.83,41.77,41.79,15224.0,41.4011,41.4011,41.3417,41.3615,15224.0
2025-05-29 11:00:00,41.78,41.86,41.78,41.84,41944.0,41.3516,41.4308,41.3516,41.411,41944.0
2025-05-29 11:05:00,41.84,41.87,41.82,41.84,81748.0,41.411,41.4407,41.3912,41.411,81748.0
2025-05-29 11:10:00,41.84,41.88,41.81,41.88,49369.0,41.411,41.4506,41.3813,41.4506,49369.0
2025-05-29 11:15:00,41.88,41.88,41.85,41.87,63627.0,41.4506,41.4506,41.4209,41.4407,63627.0
2025-05-29 11:20:00,41.88,41.88,41.83,41.84,24800.0,41.4506,41.4506,41.4011,41.411,24800.0
2025-05-29 11:25:00,41.83,41.83,41.79,41.8,40513.0,41.4011,41.4011,41.3615,41.3714,40513.0
2025-05-29 11:30:00,41.8,41.93,41.8,41.92,39604.0,41.3714,41.5001,41.3714,41.4902,39604.0
2025-05-29 11:35:00,41.91,41.92,41.88,41.92,16363.0,41.4803,41.4902,41.4506,41.4902,16363.0
2025-05-29 11:40:00,41.92,41.93,41.89,41.91,69784.0,41.4902,41.5001,41.4605,41.4803,69784.0
2025-05-29 11:45:00,41.91,41.95,41.9,41.94,62538.0,41.4803,41.5199,41.4704,41.51,62538.0
2025-05-29 11:50:00,41.92,41.93,41.88,41.9,28121.0,41.4902,41.5001,41.4506,41.4704,28121.0
2025-05-29 11:55:00,41.91,42.1,41.91,42.08,141606.0,41.4803,41.6683,41.4803,41.6485,141606.0
2025-05-29 12:00:00,42.06,42.13,42.03,42.04,69034.0,41.6287,41.698,41.599,41.6089,69034.0
2025-05-29 12:05:00,42.04,42.05,42.0,42.02,88758.0,41.6089,41.6188,41.5693,41.5891,88758.0
2025-05-29 12:10:00,42.02,42.03,41.96,41.96,128751.0,41.5891,41.599,41.5298,41.5298,128751.0
2025-05-29 12:15:00,41.95,41.95,41.92,41.93,69593.0,41.5199,41.5199,41.4902,41.5001,69593.0
2025-05-29 12:20:00,41.92,41.96,41.91,41.93,81050.0,41.4902,41.5298,41.4803,41.5001,81050.0
2025-05-29 12:25:00,41.93,41.95,41.91,41.92,44476.0,41.5001,41.5199,41.4803,41.4902,44476.0
2025-05-29 12:30:00,41.92,41.92,41.9,41.91,46832.0,41.4902,41.4902,41.4704,41.4803,46832.0
2025-05-29 12:35:00,41.91,41.93,41.89,41.91,170482.0,41.4803,41.5001,41.4605,41.4803,170482.0
2025-05-29 12:40:00,41.91,41.91,41.88,41.89,23126.0,41.4803,41.4803,41.4506,41.4605,23126.0
2025-05-29 12:45:00,41.88,41.91,41.88,41.9,29050.0,41.4506,41.4803,41.4506,41.4704,29050.0
2025-05-29 12:50:00,41.92,41.94,41.9,41.9,49431.0,41.4902,41.51,41.4704,41.4704,49431.0
2025-05-29 12:55:00,41.9,41.91,41.85,41.86,139937.0,41.4704,41.4803,41.4209,41.4308,139937.0
2025-05-29 13:00:00,41.86,41.86,41.82,41.86,147261.0,41.4308,41.4308,41.3912,41.4308,147261.0
2025-05-29 13:05:00,41.86,41.89,41.86,41.86,23294.0,41.4308,41.4605,41.4308,41.4308,23294.0
2025-05-29 13:10:00,41.87,41.88,41.85,41.87,58117.0,41.4407,41.4506,41.4209,41.4407,58117.0
2025-05-29 13:15:00,41.87,41.91,41.86,41.9,67233.0,41.4407,41.4803,41.4308,41.4704,67233.0
2025-05-29 13:20:00,41.89,41.89,41.85,41.88,34213.0,41.4605,41.4605,41.4209,41.4506,34213.0
2025-05-29 13:25:00,41.88,41.91,41.88,41.9,13055.0,41.4506,41.4803,41.4506,41.4704,13055.0
2025-05-29 13:30:00,41.9,41.91,41.87,41.91,52596.0,41.4704,41.4803,41.4407,41.4803,52596.0
2025-05-29 13:35:00,41.9,41.92,41.88,41.9,30316.0,41.4704,41.4902,41.4506,41.4704,30316.0
2025-05-29 13:40:00,41.9,41.92,41.88,41.91,27839.0,41.4704,41.4902,41.4506,41.4803,27839.0
2025-05-29 13:45:00,41.91,41.96,41.89,41.95,58030.0,41.4803,41.5298,41.4605,41.5199,58030.0
2025-05-29 13:50:00,41.95,41.95,41.92,41.94,40883.0,41.5199,41.5199,41.4902,41.51,40883.0
2025-05-29 13:55:00,41.94,41.96,41.93,41.96,30234.0,41.51,41.5298,41.5001,41.5298,30234.0
2025-05-29 14:00:00,41.96,41.96,41.93,41.93,15850.0,41.5298,41.5298,41.5001,41.5001,15850.0
2025-05-29 14:05:00,41.93,41.93,41.9,41.93,42709.0,41.5001,41.5001,41.4704,41.5001,42709.0
2025-05-29 14:10:00,41.93,41.94,41.91,41.91,19728.0,41.5001,41.51,41.4803,41.4803,19728.0
2025-05-29 14:15:00,41.92,41.98,41.92,41.98,26967.0,41.4902,41.5496,41.4902,41.5496,26967.0
2025-05-29 14:20:00,42.0,42.03,41.98,42.0,70816.0,41.5693,41.599,41.5496,41.5693,70816.0
2025-05-29 14:25:00,41.99,42.02,41.97,42.0,46050.0,41.5595,41.5891,41.5397,41.5693,46050.0
2025-05-29 14:30:00,41.99,41.99,41.93,41.94,89309.0,41.5595,41.5595,41.5001,41.51,89309.0
2025-05-29 14:35:00,41.94,41.95,41.91,41.92,222580.0,41.51,41.5199,41.4803,41.4902,222580.0
2025-05-29 14:40:00,41.91,41.94,41.9,41.91,19127.0,41.4803,41.51,41.4704,41.4803,19127.0
2025-05-29 14:45:00,41.92,41.92,41.89,41.91,27406.0,41.4902,41.4902,41.4605,41.4803,27406.0
2025-05-29 14:50:00,41.91,41.92,41.89,41.9,10556.0,41.4803,41.4902,41.4605,41.4704,10556.0
2025-05-29 14:55:00,41.91,41.96,41.89,41.94,292432.0,41.4803,41.5298,41.4605,41.51,292432.0
2025-05-29 15:00:00,41.95,41.95,41.9,41.91,51372.0,41.5199,41.5199,41.4704,41.4803,51372.0
2025-05-29 15:05:00,41.91,41.98,41.91,41.95,785337.0,41.4803,41.5496,41.4803,41.5199,785337.0
2025-05-29 15:10:00,41.95,41.97,41.94,41.95,72308.0,41.5199,41.5397,41.51,41.5199,72308.0
2025-05-29 15:15:00,41.97,41.97,41.91,41.92,219886.0,41.5397,41.5397,41.4803,41.4902,219886.0
2025-05-29 15:20:00,41.91,41.91,41.88,41.9,35024.0,41.4803,41.4803,41.4506,41.4704,35024.0
2025-05-29 15:25:00,41.89,41.94,41.88,41.93,55253.0,41.4605,41.51,41.4506,41.5001,55253.0
2025-05-29 15:30:00,41.93,41.93,41.9,41.91,37285.0,41.5001,41.5001,41.4704,41.4803,37285.0
2025-05-29 15:35:00,41.92,41.94,41.91,41.93,69140.0,41.4902,41.51,41.4803,41.5001,69140.0
2025-05-29 15:40:00,41.93,41.93,41.89,41.91,29665.0,41.5001,41.5001,41.4605,41.4803,29665.0
2025-05-29 15:45:00,41.91,41.91,41.84,41.86,46396.0,41.4803,41.4803,41.411,41.4308,46396.0
2025-05-29 15:50:00,41.84,41.93,41.81,41.91,158492.0,41.411,41.5001,41.3813,41.4803,158492.0
2025-05-29 15:55:00,41.9,41.91,41.85,41.86,191369.0,41.4704,41.4803,41.4209,41.4308,191369.0
2025-05-30 09:30:00,41.97,42.05,41.95,42.01,111633.0,41.5397,41.6188,41.5199,41.5792,111633.0
2025-05-30 09:35:00,42.01,42.07,42.01,42.05,62907.0,41.5792,41.6386,41.5792,41.6188,62907.0
2025-05-30 09:40:00,42.05,42.06,42.02,42.05,33242.0,41.6188,41.6287,41.5891,41.6188,33242.0
2025-05-30 09:45:00,42.05,42.08,42.01,42.08,350942.0,41.6188,41.6485,41.5792,41.6485,350942.0
2025-05-30 09:50:00,42.08,42.14,42.07,42.08,215633.0,41.6485,41.7079,41.6386,41.6485,215633.0
2025-05-30 09:55:00,42.08,42.1,42.07,42.1,77620.0,41.6485,41.6683,41.6386,41.6683,77620.0
2025-05-30 10:00:00,42.08,42.08,42.0,42.01,80698.0,41.6485,41.6485,41.5693,41.5792,80698.0
2025-05-30 10:05:00,42.0,42.0,41.96,41.97,36125.0,41.5693,41.5693,41.5298,41.5397,36125.0
2025-05-30 10:10:00,41.97,41.98,41.92,41.95,67765.0,41.5397,41.5496,41.4902,41.5199,67765.0
2025-05-30 10:15:00,41.94,41.96,41.93,41.93,19629.0,41.51,41.5298,41.5001,41.5001,19629.0
2025-05-30 10:20:00,41.92,41.94,41.92,41.92,46199.0,41.4902,41.51,41.4902,41.4902,46199.0
2025-05-30 10:25:00,41.93,41.94,41.91,41.92,56201.0,41.5001,41.51,41.4803,41.4902,56201.0
2025-05-30 10:30:00,41.92,41.93,41.9,41.92,21352.0,41.4902,41.5001,41.4704,41.4902,21352.0
2025-05-30 10:35:00,41.92,41.93,41.89,41.89,44089.0,41.4902,41.5001,41.4605,41.4605,44089.0
2025-05-30 10:40:00,41.9,41.95,41.9,41.94,47106.0,41.4704,41.5199,41.4704,41.51,47106.0
2025-05-30 10:45:00,41.95,41.97,41.94,41.94,47354.0,41.5199,41.5397,41.51,41.51,47354.0
2025-05-30 10:50:00,41.95,42.0,41.94,41.97,35959.0,41.5199,41.5693,41.51,41.5397,35959.0
2025-05-30 10:55:00,41.97,42.0,41.93,41.98,20337.0,41.5397,41.5693,41.5001,41.5496,20337.0
2025-05-30 11:00:00,41.98,41.98,41.95,41.97,29159.0,41.5496,41.5496,41.5199,41.5397,29159.0
2025-05-30 11:05:00,41.97,41.99,41.94,41.96,44843.0,41.5397,41.5595,41.51,41.5298,44843.0
2025-05-30 11:10:00,41.96,42.0,41.96,41.98,51781.0,41.5298,41.5693,41.5298,41.5496,51781.0
2025-05-30 11:15:00,41.98,42.02,41.97,42.02,58949.0,41.5496,41.5891,41.5397,41.5891,58949.0
2025-05-30 11:20:00,42.02,42.02,41.96,41.98,24421.0,41.5891,41.5891,41.5298,41.5496,24421.0
2025-05-30 11:25:00,41.98,41.99,41.93,41.94,101642.0,41.5496,41.5595,41.5001,41.51,101642.0
2025-05-30 11:30:00,41.95,42.03,41.93,42.02,144674.0,41.5199,41.599,41.5001,41.5891,144674.0
2025-05-30 11:35:00,42.02,42.04,42.0,42.03,43660.0,41.5891,41.6089,41.5693,41.599,43660.0
2025-05-30 11:40:00,42.02,42.07,42.02,42.05,109193.0,41.5891,41.6386,41.5891,41.6188,109193.0
2025-05-30 11:45:00,42.05,42.07,42.01,42.02,47333.0,41.6188,41.6386,41.5792,41.5891,47333.0
2025-05-30 11:50:00,42.02,42.03,42.0,42.01,14714.0,41.5891,41.599,41.5693,41.5792,14714.0
2025-05-30 11:55:00,42.01,42.03,41.99,42.02,36167.0,41.5792,41.599,41.5595,41.5891,36167.0
2025-05-30 12:00:00,42.02,42.06,42.02,42.05,54243.0,41.5891,41.6287,41.5891,41.6188,54243.0
2025-05-30 12:05:00,42.05,42.05,41.99,41.99,20576.0,41.6188,41.6188,41.5595,41.5595,20576.0
2025-05-30 12:10:00,41.99,42.02,41.98,42.01,43939.0,41.5595,41.5891,41.5496,41.5792,43939.0
2025-05-30 12:15:00,42.01,42.09,42.0,42.08,29164.0,41.5792,41.6584,41.5693,41.6485,29164.0
2025-05-30 12:20:00,42.07,42.13,42.07,42.11,34103.0,41.6386,41.698,41.6386,41.6782,34103.0
2025-05-30 12:25:00,42.11,42.26,42.1,42.24,511335.0,41.6782,41.8267,41.6683,41.8069,511335.0
2025-05-30 12:30:00,42.24,42.36,42.23,42.3,183022.0,41.8069,41.9257,41.797,41.8663,183022.0
2025-05-30 12:35:00,42.3,42.32,42.22,42.23,323007.0,41.8663,41.8861,41.7871,41.797,323007.0
2025-05-30 12:40:00,42.23,42.28,42.2,42.27,87419.0,41.797,41.8465,41.7673,41.8366,87419.0
2025-05-30 12:45:00,42.27,42.3,42.25,42.29,92242.0,41.8366,41.8663,41.8168,41.8564,92242.0
2025-05-30 12:50:00,42.28,42.33,42.28,42.32,52319.0,41.8465,41.896,41.8465,41.8861,52319.0
2025-05-30 12:55:00,42.32,42.33,42.28,42.29,39570.0,41.8861,41.896,41.8465,41.8564,39570.0
2025-05-30 13:00:00,42.3,42.31,42.23,42.24,67210.0,41.8663,41.8762,41.797,41.8069,67210.0
2025-05-30 13:05:00,42.23,42.24,42.16,42.18,47860.0,41.797,41.8069,41.7277,41.7475,47860.0
2025-05-30 13:10:00,42.19,42.21,42.18,42.21,106580.0,41.7574,41.7772,41.7475,41.7772,106580.0
2025-05-30 13:15:00,42.21,42.23,42.18,42.18,32161.0,41.7772,41.797,41.7475,41.7475,32161.0
2025-05-30 13:20:00,42.19,42.24,42.17,42.19,15374.0,41.7574,41.8069,41.7376,41.7574,15374.0
2025-05-30 13:25:00,42.2,42.22,42.17,42.18,14747.0,41.7673,41.7871,41.7376,41.7475,14747.0
2025-05-30 13:30:00,42.17,42.18,42.15,42.17,12009.0,41.7376,41.7475,41.7178,41.7376,12009.0
2025-05-30 13:35:00,42.17,42.18,42.13,42.15,39659.0,41.7376,41.7475,41.698,41.7178,39659.0
2025-05-30 13:40:00,42.16,42.18,42.14,42.18,28089.0,41.7277,41.7475,41.7079,41.7475,28089.0
2025-05-30 13:45:00,42.19,42.2,42.16,42.16,87731.0,41.7574,41.7673,41.7277,41.7277,87731.0
2025-05-30 13:50:00,42.16,42.17,42.12,42.13,34158.0,41.7277,41.7376,41.6881,41.698,34158.0
2025-05-30 13:55:00,42.13,42.19,42.12,42.18,45898.0,41.698,41.7574,41.6881,41.7475,45898.0
2025-05-30 14:00:00,42.18,42.18,42.12,42.13,23414.0,41.7475,41.7475,41.6881,41.698,23414.0
2025-05-30 14:05:00,42.13,42.14,42.06,42.08,34244.0,41.698,41.7079,41.6287,41.6485,34244.0
2025-05-30 14:10:00,42.08,42.08,42.05,42.07,31926.0,41.6485,41.6485,41.6188,41.6386,31926.0
2025-05-30 14:15:00,42.06,42.08,41.98,42.0,134704.0,41.6287,41.6485,41.5496,41.5693,134704.0
2025-05-30 14:20:00,42.0,42.03,41.98,42.0,23710.0,41.5693,41.599,41.5496,41.5693,23710.0
2025-05-30 14:25:00,41.99,42.01,41.98,42.01,37888.0,41.5595,41.5792,41.5496,41.5792,37888.0
2025-05-30 14:30:00,42.0,42.03,41.99,42.03,42380.0,41.5693,41.599,41.5595,41.599,42380.0
2025-05-30 14:35:00,42.04,42.04,41.99,42.01,26237.0,41.6089,41.6089,41.5595,41.5792,26237.0
2025-05-30 14:40:00,42.0,42.04,41.99,42.04,29399.0,41.5693,41.6089,41.5595,41.6089,29399.0
2025-05-30 14:45:00,42.03,42.03,41.99,42.0,17605.0,41.599,41.599,41.5595,41.5693,17605.0
2025-05-30 14:50:00,42.0,42.01,41.96,41.98,23293.0,41.5693,41.5792,41.5298,41.5496,23293.0
2025-05-30 14:55:00,41.98,42.01,41.97,41.98,24035.0,41.5496,41.5792,41.5397,41.5496,24035.0
2025-05-30 15:00:00,41.98,41.99,41.92,41.92,66447.0,41.5496,41.5595,41.4902,41.4902,66447.0
2025-05-30 15:05:00,41.93,41.93,41.88,41.93,556100.0,41.5001,41.5001,41.4506,41.5001,556100.0
2025-05-30 15:10:00,41.93,41.95,41.9,41.91,167325.0,41.5001,41.5199,41.4704,41.4803,167325.0
2025-05-30 15:15:00,41.92,41.92,41.85,41.87,65260.0,41.4902,41.4902,41.4209,41.4407,65260.0
2025-05-30 15:20:00,41.88,41.9,41.85,41.86,10333.0,41.4506,41.4704,41.4209,41.4308,10333.0
2025-05-30 15:25:00,41.86,41.86,41.81,41.84,59258.0,41.4308,41.4308,41.3813,41.411,59258.0
2025-05-30 15:30:00,41.84,41.9,41.83,41.86,103855.0,41.411,41.4704,41.4011,41.4308,103855.0
2025-05-30 15:35:00,41.86,41.87,41.8,41.86,40101.0,41.4308,41.4407,41.3714,41.4308,40101.0
2025-05-30 15:40:00,41.86,41.92,41.85,41.89,105350.0,41.4308,41.4902,41.4209,41.4605,105350.0
2025-05-30 15:45:00,41.89,41.93,41.86,41.87,145373.0,41.4605,41.5001,41.4308,41.4407,145373.0
2025-05-30 15:50:00,41.87,41.94,41.83,41.92,393151.0,41.4407,41.51,41.4011,41.4902,393151.0
2025-05-30 15:55:00,41.92,41.94,41.81,41.93,480737.0,41.4902,41.51,41.3813,41.5001,480737.0
2025-06-02 09:30:00,42.06,42.06,41.93,41.93,249739.0,41.6287,41.6287,41.5001,41.5001,249739.0
2025-06-02 09:35:00,41.94,41.97,41.91,41.92,110125.0,41.51,41.5397,41.4803,41.4902,110125.0
2025-06-02 09:40:00,41.92,41.97,41.92,41.95,113694.0,41.4902,41.5397,41.4902,41.5199,113694.0
2025-06-02 09:45:00,41.95,42.01,41.93,42.01,188346.0,41.5199,41.5792,41.5001,41.5792,188346.0
2025-06-02 09:50:00,42.01,42.13,42.0,42.1,113559.0,41.5792,41.698,41.5693,41.6683,113559.0
2025-06-02 09:55:00,42.09,42.13,42.07,42.12,43217.0,41.6584,41.698,41.6386,41.6881,43217.0
2025-06-02 10:00:00,42.13,42.24,42.13,42.18,161264.0,41.698,41.8069,41.698,41.7475,161264.0
2025-06-02 10:05:00,42.17,42.2,42.09,42.12,80250.0,41.7376,41.7673,41.6584,41.6881,80250.0
2025-06-02 10:10:00,42.11,42.15,42.09,42.12,51571.0,41.6782,41.7178,41.6584,41.6881,51571.0
2025-06-02 10:15:00,42.1,42.12,42.06,42.08,36390.0,41.6683,41.6881,41.6287,41.6485,36390.0
2025-06-02 10:20:00,42.12,42.12,42.01,42.04,59242.0,41.6881,41.6881,41.5792,41.6089,59242.0
2025-06-02 10:25:00,42.02,42.04,41.99,42.0,143937.0,41.5891,41.6089,41.5595,41.5693,143937.0
2025-06-02 10:30:00,42.0,42.01,41.93,41.95,442299.0,41.5693,41.5792,41.5001,41.5199,442299.0
2025-06-02 10:35:00,41.94,42.02,41.92,42.01,668058.0,41.51,41.5891,41.4902,41.5792,668058.0
2025-06-02 10:40:00,42.01,42.02,41.98,42.0,43298.0,41.5792,41.5891,41.5496,41.5693,43298.0
2025-06-02 10:45:00,41.99,42.0,41.97,41.98,9555.0,41.5595,41.5693,41.5397,41.5496,9555.0
2025-06-02 10:50:00,41.98,41.99,41.95,41.98,14202.0,41.5496,41.5595,41.5199,41.5496,14202.0
2025-06-02 10:55:00,41.99,41.99,41.93,41.94,19641.0,41.5595,41.5595,41.5001,41.51,19641.0
2025-06-02 11:00:00,41.94,41.98,41.92,41.97,315279.0,41.51,41.5496,41.4902,41.5397,315279.0
2025-06-02 11:05:00,41.97,41.99,41.94,41.98,355012.0,41.5397,41.5595,41.51,41.5496,355012.0
2025-06-02 11:10:00,41.99,42.0,41.93,41.94,44907.0,41.5595,41.5693,41.5001,41.51,44907.0
2025-06-02 11:15:00,41.94,41.97,41.94,41.96,21845.0,41.51,41.5397,41.51,41.5298,21845.0
2025-06-02 11:20:00,41.95,41.97,41.94,41.96,16811.0,41.5199,41.5397,41.51,41.5298,16811.0
2025-06-02 11:25:00,41.95,42.01,41.95,42.0,39466.0,41.5199,41.5792,41.5199,41.5693,39466.0
2025-06-02 11:30:00,41.99,42.02,41.98,42.02,11872.0,41.5595,41.5891,41.5496,41.5891,11872.0
2025-06-02 11:35:00,42.02,42.02,41.99,42.0,5140.0,41.5891,41.5891,41.5595,41.5693,5140.0
2025-06-02 11:40:00,42.01,42.01,41.96,41.96,7262.0,41.5792,41.5792,41.5298,41.5298,7262.0
2025-06-02 11:45:00,41.94,41.95,41.94,41.95,919.0,41.51,41.5199,41.51,41.5199,919.0
2025-06-02 11:50:00,41.94,41.94,41.89,41.89,43747.0,41.51,41.51,41.4605,41.4605,43747.0
2025-06-02 11:55:00,41.9,41.93,41.89,41.9,8688.0,41.4704,41.5001,41.4605,41.4704,8688.0
2025-06-02 12:00:00,41.91,41.95,41.89,41.95,36710.0,41.4803,41.5199,41.4605,41.5199,36710.0
2025-06-02 12:05:00,41.92,41.95,41.91,41.91,14350.0,41.4902,41.5199,41.4803,41.4803,14350.0
2025-06-02 12:10:00,41.93,41.93,41.9,41.91,6685.0,41.5001,41.5001,41.4704,41.4803,6685.0
2025-06-02 12:15:00,41.92,41.95,41.91,41.92,27276.0,41.4902,41.5199,41.4803,41.4902,27276.0
2025-06-02 12:20:00,41.92,41.93,41.91,41.93,4520.0,41.4902,41.5001,41.4803,41.5001,4520.0
2025-06-02 12:25:00,41.93,41.96,41.92,41.94,6700.0,41.5001,41.5298,41.4902,41.51,6700.0
2025-06-02 12:30:00,41.93,41.94,41.91,41.91,19534.0,41.5001,41.51,41.4803,41.4803,19534.0
2025-06-02 12:35:00,41.92,41.95,41.91,41.93,23771.0,41.4902,41.5199,41.4803,41.5001,23771.0
2025-06-02 12:40:00,41.92,41.95,41.91,41.94,12245.0,41.4902,41.5199,41.4803,41.51,12245.0
2025-06-02 12:45:00,41.95,41.95,41.92,41.93,4399.0,41.5199,41.5199,41.4902,41.5001,4399.0
2025-06-02 12:50:00,41.94,41.94,41.88,41.88,16216.0,41.51,41.51,41.4506,41.4506,16216.0
2025-06-02 12:55:00,41.89,41.9,41.88,41.89,7313.0,41.4605,41.4704,41.4506,41.4605,7313.0
2025-06-02 13:00:00,41.89,41.89,41.85,41.88,31561.0,41.4605,41.4605,41.4209,41.4506,31561.0
2025-06-02 13:05:00,41.87,41.89,41.85,41.86,13773.0,41.4407,41.4605,41.4209,41.4308,13773.0
2025-06-02 13:10:00,41.85,41.87,41.85,41.87,8158.0,41.4209,41.4407,41.4209,41.4407,8158.0
2025-06-02 13:15:00,41.89,41.89,41.86,41.88,9080.0,41.4605,41.4605,41.4308,41.4506,9080.0
2025-06-02 13:20:00,41.88,41.91,41.88,41.88,8759.0,41.4506,41.4803,41.4506,41.4506,8759.0
2025-06-02 13:25:00,41.9,41.92,41.89,41.9,1780.0,41.4704,41.4902,41.4605,41.4704,1780.0
2025-06-02 13:30:00,41.9,41.9,41.88,41.9,9056.0,41.4704,41.4704,41.4506,41.4704,9056.0
2025-06-02 13:35:00,41.89,41.91,41.88,41.88,4033.0,41.4605,41.4803,41.4506,41.4506,4033.0
2025-06-02 13:40:00,41.89,41.91,41.88,41.91,3230.0,41.4605,41.4803,41.4506,41.4803,3230.0
2025-06-02 13:45:00,41.9,41.91,41.9,41.91,6680.0,41.4704,41.4803,41.4704,41.4803,6680.0
2025-06-02 13:50:00,41.92,41.93,41.91,41.92,59416.0,41.4902,41.5001,41.4803,41.4902,59416.0
2025-06-02 13:55:00,41.91,41.92,41.88,41.89,20887.0,41.4803,41.4902,41.4506,41.4605,20887.0
2025-06-02 14:00:00,41.9,41.91,41.87,41.9,172642.0,41.4704,41.4803,41.4407,41.4704,172642.0
2025-06-02 14:05:00,41.89,41.92,41.88,41.91,138640.0,41.4605,41.4902,41.4506,41.4803,138640.0
2025-06-02 14:10:00,41.9,41.91,41.87,41.87,38040.0,41.4704,41.4803,41.4407,41.4407,38040.0
2025-06-02 14:15:00,41.86,41.86,41.81,41.82,63237.0,41.4308,41.4308,41.3813,41.3912,63237.0
2025-06-02 14:20:00,41.81,41.81,41.77,41.8,23412.0,41.3813,41.3813,41.3417,41.3714,23412.0
2025-06-02 14:25:00,41.8,41.8,41.78,41.78,80295.0,41.3714,41.3714,41.3516,41.3516,80295.0
2025-06-02 14:30:00,41.78,41.8,41.77,41.79,8653.0,41.3516,41.3714,41.3417,41.3615,8653.0
2025-06-02 14:35:00,41.8,41.81,41.79,41.79,250.0,41.3714,41.3813,41.3615,41.3615,250.0
2025-06-02 14:40:00,41.8,41.81,41.77,41.77,15630.0,41.3714,41.3813,41.3417,41.3417,15630.0
2025-06-02 14:45:00,41.77,41.77,41.77,41.77,0.0,41.3417,41.3417,41.3417,41.3417,0.0
2025-06-02 14:50:00,41.79,41.79,41.77,41.77,2010.0,41.3615,41.3615,41.3417,41.3417,2010.0
2025-06-02 14:55:00,41.78,41.78,41.75,41.77,22505.0,41.3516,41.3516,41.3219,41.3417,22505.0
2025-06-02 15:00:00,41.76,41.76,41.74,41.74,3543.0,41.3318,41.3318,41.312,41.312,3543.0
2025-06-02 15:05:00,41.75,41.76,41.73,41.76,227980.0,41.3219,41.3318,41.3021,41.3318,227980.0
2025-06-02 15:10:00,41.74,41.76,41.74,41.76,10851.0,41.312,41.3318,41.312,41.3318,10851.0
2025-06-02 15:15:00,41.76,41.77,41.75,41.76,11393.0,41.3318,41.3417,41.3219,41.3318,11393.0
2025-06-02 15:20:00,41.76,41.77,41.7,41.71,147063.0,41.3318,41.3417,41.2724,41.2823,147063.0
2025-06-02 15:25:00,41.72,41.73,41.71,41.73,4488.0,41.2922,41.3021,41.2823,41.3021,4488.0
2025-06-02 15:30:00,41.73,41.75,41.73,41.74,37211.0,41.3021,41.3219,41.3021,41.312,37211.0
2025-06-02 15:35:00,41.75,41.76,41.74,41.75,4504.0,41.3219,41.3318,41.312,41.3219,4504.0
2025-06-02 15:40:00,41.76,41.77,41.74,41.76,98126.0,41.3318,41.3417,41.312,41.3318,98126.0
2025-06-02 15:45:00,41.76,41.76,41.74,41.75,5695.0,41.3318,41.3318,41.312,41.3219,5695.0
2025-06-02 15:50:00,41.75,41.77,41.72,41.76,129589.0,41.3219,41.3417,41.2922,41.3318,129589.0
2025-06-02 15:55:00,41.75,41.77,41.7,41.7,90317.0,41.3219,41.3417,41.2724,41.2724,90317.0
2025-06-03 09:30:00,41.72,41.74,41.66,41.72,67664.0,41.2922,41.312,41.2328,41.2922,67664.0
2025-06-03 09:35:00,41.73,41.74,41.71,41.73,43039.0,41.3021,41.312,41.2823,41.3021,43039.0
2025-06-03 09:40:00,41.72,41.73,41.66,41.68,15380.0,41.2922,41.3021,41.2328,41.2526,15380.0
2025-06-03 09:45:00,41.68,41.7,41.67,41.68,12360.0,41.2526,41.2724,41.2427,41.2526,12360.0
2025-06-03 09:50:00,41.68,41.7,41.68,41.7,14871.0,41.2526,41.2724,41.2526,41.2724,14871.0
2025-06-03 09:55:00,41.71,41.72,41.69,41.72,21303.0,41.2823,41.2922,41.2625,41.2922,21303.0
2025-06-03 10:00:00,41.7,41.7,41.66,41.69,72027.0,41.2724,41.2724,41.2328,41.2625,72027.0
2025-06-03 10:05:00,41.68,41.76,41.67,41.72,49311.0,41.2526,41.3318,41.2427,41.2922,49311.0
2025-06-03 10:10:00,41.72,41.72,41.68,41.69,9650.0,41.2922,41.2922,41.2526,41.2625,9650.0
2025-06-03 10:15:00,41.69,41.69,41.64,41.65,10531.0,41.2625,41.2625,41.213,41.2229,10531.0
2025-06-03 10:20:00,41.65,41.67,41.64,41.66,11811.0,41.2229,41.2427,41.213,41.2328,11811.0
2025-06-03 10:25:00,41.66,41.67,41.62,41.63,21867.0,41.2328,41.2427,41.1932,41.2031,21867.0
2025-06-03 10:30:00,41.64,41.66,41.62,41.66,27891.0,41.213,41.2328,41.1932,41.2328,27891.0
2025-06-03 10:35:00,41.66,41.67,41.64,41.64,18730.0,41.2328,41.2427,41.213,41.213,18730.0
2025-06-03 10:40:00,41.64,41.65,41.63,41.64,8719.0,41.213,41.2229,41.2031,41.213,8719.0
2025-06-03 10:45:00,41.63,41.63,41.61,41.62,17103.0,41.2031,41.2031,41.1833,41.1932,17103.0
2025-06-03 10:50:00,41.62,41.63,41.59,41.6,33721.0,41.1932,41.2031,41.1636,41.1735,33721.0
2025-06-03 10:55:00,41.59,41.61,41.58,41.59,47263.0,41.1636,41.1833,41.1537,41.1636,47263.0
2025-06-03 11:00:00,41.59,41.59,41.55,41.57,34724.0,41.1636,41.1636,41.124,41.1438,34724.0
2025-06-03 11:05:00,41.57,41.59,41.56,41.57,26357.0,41.1438,41.1636,41.1339,41.1438,26357.0
2025-06-03 11:10:00,41.57,41.58,41.56,41.57,13152.0,41.1438,41.1537,41.1339,41.1438,13152.0
2025-06-03 11:15:00,41.57,41.58,41.55,41.56,6715.0,41.1438,41.1537,41.124,41.1339,6715.0
2025-06-03 11:20:00,41.55,41.56,41.53,41.54,13785.0,41.124,41.1339,41.1042,41.1141,13785.0
2025-06-03 11:25:00,41.54,41.55,41.53,41.54,17157.0,41.1141,41.124,41.1042,41.1141,17157.0
2025-06-03 11:30:00,41.55,41.55,41.53,41.53,13026.0,41.124,41.124,41.1042,41.1042,13026.0
2025-06-03 11:35:00,41.54,41.54,41.51,41.52,34225.0,41.1141,41.1141,41.0844,41.0943,34225.0
2025-06-03 11:40:00,41.52,41.53,41.51,41.52,14988.0,41.0943,41.1042,41.0844,41.0943,14988.0
2025-06-03 11:45:00,41.52,41.53,41.5,41.51,80735.0,41.0943,41.1042,41.0745,41.0844,80735.0
2025-06-03 11:50:00,41.52,41.54,41.51,41.52,58155.0,41.0943,41.1141,41.0844,41.0943,58155.0
2025-06-03 11:55:00,41.51,41.53,41.49,41.49,13050.0,41.0844,41.1042,41.0646,41.0646,13050.0
2025-06-03 12:00:00,41.5,41.51,41.49,41.51,111325.0,41.0745,41.0844,41.0646,41.0844,111325.0
2025-06-03 12:05:00,41.5,41.52,41.49,41.51,52005.0,41.0745,41.0943,41.0646,41.0844,52005.0
2025-06-03 12:10:00,41.51,41.52,41.49,41.49,16901.0,41.0844,41.0943,41.0646,41.0646,16901.0
2025-06-03 12:15:00,41.49,41.49,41.45,41.46,74691.0,41.0646,41.0646,41.025,41.0349,74691.0
2025-06-03 12:20:00,41.46,41.49,41.45,41.47,73624.0,41.0349,41.0646,41.025,41.0448,73624.0
2025-06-03 12:25:00,41.47,41.48,41.46,41.47,29661.0,41.0448,41.0547,41.0349,41.0448,29661.0
2025-06-03 12:30:00,41.46,41.47,41.43,41.44,196013.0,41.0349,41.0448,41.0052,41.0151,196013.0
2025-06-03 12:35:00,41.44,41.44,41.42,41.43,24928.0,41.0151,41.0151,40.9953,41.0052,24928.0
2025-06-03 12:40:00,41.44,41.45,41.44,41.45,18055.0,41.0151,41.025,41.0151,41.025,18055.0
2025-06-03 12:45:00,41.44,41.45,41.43,41.44,31970.0,41.0151,41.025,41.0052,41.0151,31970.0
2025-06-03 12:50:00,41.44,41.44,41.42,41.44,337103.0,41.0151,41.0151,40.9953,41.0151,337103.0
2025-06-03 12:55:00,41.44,41.44,41.42,41.43,75370.0,41.0151,41.0151,40.9953,41.0052,75370.0
2025-06-03 13:00:00,41.44,41.45,41.43,41.44,36972.0,41.0151,41.025,41.0052,41.0151,36972.0
2025-06-03 13:05:00,41.43,41.43,41.42,41.42,15385.0,41.0052,41.0052,40.9953,40.9953,15385.0
2025-06-03 13:10:00,41.42,41.43,41.41,41.42,37627.0,40.9953,41.0052,40.9854,40.9953,37627.0
2025-06-03 13:15:00,41.41,41.42,41.4,41.4,46687.0,40.9854,40.9953,40.9755,40.9755,46687.0
2025-06-03 13:20:00,41.41,41.41,41.39,41.4,19207.0,40.9854,40.9854,40.9656,40.9755,19207.0
2025-06-03 13:25:00,41.41,41.42,41.39,41.41,28619.0,40.9854,40.9953,40.9656,40.9854,28619.0
2025-06-03 13:30:00,41.41,41.43,41.41,41.41,11452.0,40.9854,41.0052,40.9854,40.9854,11452.0
2025-06-03 13:35:00,41.42,41.42,41.4,41.41,8737.0,40.9953,40.9953,40.9755,40.9854,8737.0
2025-06-03 13:40:00,41.41,41.43,41.4,41.42,165916.0,40.9854,41.0052,40.9755,40.9953,165916.0
2025-06-03 13:45:00,41.42,41.45,41.42,41.44,54141.0,40.9953,41.025,40.9953,41.0151,54141.0
2025-06-03 13:50:00,41.45,41.46,41.43,41.44,140585.0,41.025,41.0349,41.0052,41.0151,140585.0
2025-06-03 13:55:00,41.44,41.47,41.44,41.47,30375.0,41.0151,41.0448,41.0151,41.0448,30375.0
2025-06-03 14:00:00,41.47,41.54,41.46,41.49,42119.0,41.0448,41.1141,41.0349,41.0646,42119.0
2025-06-03 14:05:00,41.48,41.52,41.48,41.51,52432.0,41.0547,41.0943,41.0547,41.0844,52432.0
2025-06-03 14:10:00,41.52,41.55,41.52,41.53,119326.0,41.0943,41.124,41.0943,41.1042,119326.0
2025-06-03 14:15:00,41.53,41.54,41.51,41.52,18596.0,41.1042,41.1141,41.0844,41.0943,18596.0
2025-06-03 14:20:00,41.5,41.5,41.48,41.5,23225.0,41.0745,41.0745,41.0547,41.0745,23225.0
2025-06-03 14:25:00,41.5,41.5,41.46,41.46,4354.0,41.0745,41.0745,41.0349,41.0349,4354.0
2025-06-03 14:30:00,41.45,41.46,41.44,41.45,25204.0,41.025,41.0349,41.0151,41.025,25204.0
2025-06-03 14:35:00,41.46,41.48,41.45,41.45,17349.0,41.0349,41.0547,41.025,41.025,17349.0
2025-06-03 14:40:00,41.46,41.47,41.44,41.44,30449.0,41.0349,41.0448,41.0151,41.0151,30449.0
2025-06-03 14:45:00,41.45,41.45,41.44,41.45,23193.0,41.025,41.025,41.0151,41.025,23193.0
2025-06-03 14:50:00,41.44,41.47,41.44,41.46,25435.0,41.0151,41.0448,41.0151,41.0349,25435.0
2025-06-03 14:55:00,41.45,41.47,41.45,41.45,12867.0,41.025,41.0448,41.025,41.025,12867.0
2025-06-03 15:00:00,41.45,41.46,41.43,41.46,32870.0,41.025,41.0349,41.0052,41.0349,32870.0
2025-06-03 15:05:00,41.46,41.47,41.45,41.46,62656.0,41.0349,41.0448,41.025,41.0349,62656.0
2025-06-03 15:10:00,41.46,41.49,41.45,41.47,44251.0,41.0349,41.0646,41.025,41.0448,44251.0
2025-06-03 15:15:00,41.47,41.48,41.45,41.46,17696.0,41.0448,41.0547,41.025,41.0349,17696.0
2025-06-03 15:20:00,41.46,41.48,41.46,41.47,21099.0,41.0349,41.0547,41.0349,41.0448,21099.0
2025-06-03 15:25:00,41.47,41.48,41.45,41.46,157369.0,41.0448,41.0547,41.025,41.0349,157369.0
2025-06-03 15:30:00,41.46,41.47,41.44,41.46,24049.0,41.0349,41.0448,41.0151,41.0349,24049.0
2025-06-03 15:35:00,41.46,41.46,41.44,41.44,45775.0,41.0349,41.0349,41.0151,41.0151,45775.0
2025-06-03 15:40:00,41.45,41.48,41.44,41.48,56611.0,41.025,41.0547,41.0151,41.0547,56611.0
2025-06-03 15:45:00,41.48,41.52,41.46,41.5,183662.0,41.0547,41.0943,41.0349,41.0745,183662.0
2025-06-03 15:50:00,41.51,41.53,41.46,41.47,150350.0,41.0844,41.1042,41.0349,41.0448,150350.0
2025-06-03 15:55:00,41.47,41.49,41.43,41.47,188284.0,41.0448,41.0646,41.0052,41.0448,188284.0
2025-06-04 09:30:00,41.41,41.43,41.37,41.38,38165.0,40.9854,41.0052,40.9458,40.9557,38165.0
2025-06-04 09:35:00,41.38,41.39,41.35,41.36,42782.0,40.9557,40.9656,40.926,40.9359,42782.0
2025-06-04 09:40:00,41.36,41.39,41.35,41.39,35470.0,40.9359,40.9656,40.926,40.9656,35470.0
2025-06-04 09:45:00,41.38,41.39,41.35,41.36,4757.0,40.9557,40.9656,40.926,40.9359,4757.0
2025-06-04 09:50:00,41.37,41.4,41.36,41.38,19030.0,40.9458,40.9755,40.9359,40.9557,19030.0
2025-06-04 09:55:00,41.39,41.4,41.37,41.39,5091.0,40.9656,40.9755,40.9458,40.9656,5091.0
2025-06-04 10:00:00,41.39,41.46,41.39,41.43,223872.0,40.9656,41.0349,40.9656,41.0052,223872.0
2025-06-04 10:05:00,41.44,41.51,41.43,41.46,36516.0,41.0151,41.0844,41.0052,41.0349,36516.0
2025-06-04 10:10:00,41.45,41.46,41.42,41.43,29983.0,41.025,41.0349,40.9953,41.0052,29983.0
2025-06-04 10:15:00,41.43,41.43,41.4,41.41,23657.0,41.0052,41.0052,40.9755,40.9854,23657.0
2025-06-04 10:20:00,41.4,41.43,41.4,41.41,19909.0,40.9755,41.0052,40.9755,40.9854,19909.0
2025-06-04 10:25:00,41.4,41.41,41.36,41.38,60628.0,40.9755,40.9854,40.9359,40.9557,60628.0
2025-06-04 10:30:00,41.37,41.39,41.36,41.38,10008.0,40.9458,40.9656,40.9359,40.9557,10008.0
2025-06-04 10:35:00,41.38,41.41,41.36,41.4,21117.0,40.9557,40.9854,40.9359,40.9755,21117.0
2025-06-04 10:40:00,41.4,41.43,41.39,41.41,64252.0,40.9755,41.0052,40.9656,40.9854,64252.0
2025-06-04 10:45:00,41.42,41.43,41.38,41.4,14357.0,40.9953,41.0052,40.9557,40.9755,14357.0
2025-06-04 10:50:00,41.41,41.44,41.4,41.41,20235.0,40.9854,41.0151,40.9755,40.9854,20235.0
2025-06-04 10:55:00,41.41,41.42,41.38,41.38,9130.0,40.9854,40.9953,40.9557,40.9557,9130.0
2025-06-04 11:00:00,41.37,41.39,41.36,41.38,20828.0,40.9458,40.9656,40.9359,40.9557,20828.0
2025-06-04 11:05:00,41.37,41.39,41.35,41.37,14465.0,40.9458,40.9656,40.926,40.9458,14465.0
2025-06-04 11:10:00,41.37,41.38,41.35,41.38,6409.0,40.9458,40.9557,40.926,40.9557,6409.0
2025-06-04 11:15:00,41.37,41.4,41.36,41.38,18241.0,40.9458,40.9755,40.9359,40.9557,18241.0
2025-06-04 11:20:00,41.39,41.41,41.38,41.39,13812.0,40.9656,40.9854,40.9557,40.9656,13812.0
2025-06-04 11:25:00,41.39,41.42,41.39,41.41,7345.0,40.9656,40.9953,40.9656,40.9854,7345.0
2025-06-04 11:30:00,41.42,41.43,41.4,41.41,15117.0,40.9953,41.0052,40.9755,40.9854,15117.0
2025-06-04 11:35:00,41.41,41.43,41.4,41.41,18167.0,40.9854,41.0052,40.9755,40.9854,18167.0
2025-06-04 11:40:00,41.41,41.46,41.39,41.45,30486.0,40.9854,41.0349,40.9656,41.025,30486.0
2025-06-04 11:45:00,41.45,41.45,41.4,41.43,30080.0,41.025,41.025,40.9755,41.0052,30080.0
2025-06-04 11:50:00,41.42,41.42,41.39,41.41,11326.0,40.9953,40.9953,40.9656,40.9854,11326.0
2025-06-04 11:55:00,41.41,41.44,41.4,41.42,18355.0,40.9854,41.0151,40.9755,40.9953,18355.0
2025-06-04 12:00:00,41.43,41.45,41.42,41.44,13861.0,41.0052,41.025,40.9953,41.0151,13861.0
2025-06-04 12:05:00,41.45,41.46,41.44,41.45,11498.0,41.025,41.0349,41.0151,41.025,11498.0
2025-06-04 12:10:00,41.45,41.5,41.45,41.49,19106.0,41.025,41.0745,41.025,41.0646,19106.0
2025-06-04 12:15:00,41.49,41.5,41.45,41.46,15620.0,41.0646,41.0745,41.025,41.0349,15620.0
2025-06-04 12:20:00,41.46,41.49,41.45,41.48,5530.0,41.0349,41.0646,41.025,41.0547,5530.0
2025-06-04 12:25:00,41.47,41.49,41.46,41.49,12614.0,41.0448,41.0646,41.0349,41.0646,12614.0
2025-06-04 12:30:00,41.49,41.49,41.45,41.48,6608.0,41.0646,41.0646,41.025,41.0547,6608.0
2025-06-04 12:35:00,41.48,41.49,41.47,41.48,3391.0,41.0547,41.0646,41.0448,41.0547,3391.0
2025-06-04 12:40:00,41.47,41.47,41.45,41.46,9488.0,41.0448,41.0448,41.025,41.0349,9488.0
2025-06-04 12:45:00,41.45,41.45,41.42,41.43,28004.0,41.025,41.025,40.9953,41.0052,28004.0
2025-06-04 12:50:00,41.42,41.45,41.42,41.44,139589.0,40.9953,41.025,40.9953,41.0151,139589.0
2025-06-04 12:55:00,41.44,41.44,41.42,41.43,14189.0,41.0151,41.0151,40.9953,41.0052,14189.0
2025-06-04 13:00:00,41.43,41.43,41.4,41.41,14052.0,41.0052,41.0052,40.9755,40.9854,14052.0
2025-06-04 13:05:00,41.4,41.41,41.4,41.41,6717.0,40.9755,40.9854,40.9755,40.9854,6717.0
2025-06-04 13:10:00,41.4,41.41,41.39,41.4,8274.0,40.9755,40.9854,40.9656,40.9755,8274.0
2025-06-04 13:15:00,41.39,41.41,41.39,41.4,4628.0,40.9656,40.9854,40.9656,40.9755,4628.0
2025-06-04 13:20:00,41.4,41.41,41.39,41.4,6915.0,40.9755,40.9854,40.9656,40.9755,6915.0
2025-06-04 13:25:00,41.39,41.4,41.38,41.39,5007.0,40.9656,40.9755,40.9557,40.9656,5007.0
2025-06-04 13:30:00,41.4,41.41,41.39,41.4,7371.0,40.9755,40.9854,40.9656,40.9755,7371.0
2025-06-04 13:35:00,41.39,41.4,41.37,41.39,6333.0,40.9656,40.9755,40.9458,40.9656,6333.0
2025-06-04 13:40:00,41.4,41.41,41.38,41.39,6040.0,40.9755,40.9854,40.9557,40.9656,6040.0
2025-06-04 13:45:00,41.39,41.4,41.37,41.38,11563.0,40.9656,40.9755,40.9458,40.9557,11563.0
2025-06-04 13:50:00,41.38,41.39,41.37,41.38,7579.0,40.9557,40.9656,40.9458,40.9557,7579.0
2025-06-04 13:55:00,41.38,41.38,41.36,41.37,15096.0,40.9557,40.9557,40.9359,40.9458,15096.0
2025-06-04 14:00:00,41.37,41.37,41.35,41.37,5220.0,40.9458,40.9458,40.926,40.9458,5220.0
2025-06-04 14:05:00,41.37,41.38,41.35,41.38,15616.0,40.9458,40.9557,40.926,40.9557,15616.0
2025-06-04 14:10:00,41.38,41.39,41.37,41.38,9531.0,40.9557,40.9656,40.9458,40.9557,9531.0
2025-06-04 14:15:00,41.38,41.38,41.37,41.37,5291.0,40.9557,40.9557,40.9458,40.9458,5291.0
2025-06-04 14:20:00,41.37,41.37,41.36,41.37,29364.0,40.9458,40.9458,40.9359,40.9458,29364.0
2025-06-04 14:25:00,41.38,41.4,41.37,41.38,25451.0,40.9557,40.9755,40.9458,40.9557,25451.0
2025-06-04 14:30:00,41.37,41.39,41.36,41.39,7151.0,40.9458,40.9656,40.9359,40.9656,7151.0
2025-06-04 14:35:00,41.39,41.4,41.38,41.39,4880.0,40.9656,40.9755,40.9557,40.9656,4880.0
2025-06-04 14:40:00,41.39,41.39,41.37,41.39,19065.0,40.9656,40.9656,40.9458,40.9656,19065.0
2025-06-04 14:45:00,41.39,41.41,41.38,41.4,8160.0,40.9656,40.9854,40.9557,40.9755,8160.0
2025-06-04 14:50:00,41.4,41.43,41.4,41.41,25313.0,40.9755,41.0052,40.9755,40.9854,25313.0
2025-06-04 14:55:00,41.41,41.42,41.4,41.41,4660.0,40.9854,40.9953,40.9755,40.9854,4660.0
2025-06-04 15:00:00,41.41,41.42,41.4,41.41,6350.0,40.9854,40.9953,40.9755,40.9854,6350.0
2025-06-04 15:05:00,41.41,41.43,41.4,41.42,13961.0,40.9854,41.0052,40.9755,40.9953,13961.0
2025-06-04 15:10:00,41.42,41.43,41.4,41.41,5248.0,40.9953,41.0052,40.9755,40.9854,5248.0
2025-06-04 15:15:00,41.41,41.43,41.4,41.42,7902.0,40.9854,41.0052,40.9755,40.9953,7902.0
2025-06-04 15:20:00,41.42,41.43,41.4,41.41,155833.0,40.9953,41.0052,40.9755,40.9854,155833.0
2025-06-04 15:25:00,41.41,41.42,41.41,41.42,4642.0,40.9854,40.9953,40.9854,40.9953,4642.0
2025-06-04 15:30:00,41.4,41.42,41.39,41.41,10910.0,40.9755,40.9953,40.9656,40.9854,10910.0
2025-06-04 15:35:00,41.42,41.43,41.41,41.42,6141.0,40.9953,41.0052,40.9854,40.9953,6141.0
2025-06-04 15:40:00,41.43,41.45,41.42,41.43,120694.0,41.0052,41.025,40.9953,41.0052,120694.0
2025-06-04 15:45:00,41.43,41.45,41.42,41.45,24920.0,41.0052,41.025,40.9953,41.025,24920.0
2025-06-04 15:50:00,41.45,41.48,41.44,41.47,165908.0,41.025,41.0547,41.0151,41.0448,165908.0
2025-06-04 15:55:00,41.46,41.5,41.44,41.5,134949.0,41.0349,41.0745,41.0151,41.0745,134949.0
2025-06-05 09:30:00,41.38,41.49,41.37,41.45,100828.0,40.9557,41.0646,40.9458,41.025,100828.0
2025-06-05 09:35:00,41.45,41.53,41.45,41.52,53668.0,41.025,41.1042,41.025,41.0943,53668.0
2025-06-05 09:40:00,41.53,41.54,41.48,41.5,119726.0,41.1042,41.1141,41.0547,41.0745,119726.0
2025-06-05 09:45:00,41.5,41.6,41.5,41.55,159836.0,41.0745,41.1735,41.0745,41.124,159836.0
2025-06-05 09:50:00,41.52,41.6,41.52,41.57,18739.0,41.0943,41.1735,41.0943,41.1438,18739.0
2025-06-05 09:55:00,41.56,41.64,41.56,41.61,48253.0,41.1339,41.213,41.1339,41.1833,48253.0
2025-06-05 10:00:00,41.62,41.62,41.57,41.59,16961.0,41.1932,41.1932,41.1438,41.1636,16961.0
2025-06-05 10:05:00,41.59,41.61,41.54,41.61,40520.0,41.1636,41.1833,41.1141,41.1833,40520.0
2025-06-05 10:10:00,41.61,41.61,41.57,41.59,30890.0,41.1833,41.1833,41.1438,41.1636,30890.0
2025-06-05 10:15:00,41.58,41.6,41.57,41.59,9005.0,41.1537,41.1735,41.1438,41.1636,9005.0
2025-06-05 10:20:00,41.59,41.59,41.51,41.52,10374.0,41.1636,41.1636,41.0844,41.0943,10374.0
2025-06-05 10:25:00,41.51,41.51,41.48,41.49,65006.0,41.0844,41.0844,41.0547,41.0646,65006.0
2025-06-05 10:30:00,41.48,41.56,41.47,41.55,12971.0,41.0547,41.1339,41.0448,41.124,12971.0
2025-06-05 10:35:00,41.56,41.63,41.48,41.5,923026.0,41.1339,41.2031,41.0547,41.0745,923026.0
2025-06-05 10:40:00,41.5,41.55,41.39,41.45,461821.0,41.0745,41.124,40.9656,41.025,461821.0
2025-06-05 10:45:00,41.46,41.48,41.38,41.48,185991.0,41.0349,41.0547,40.9557,41.0547,185991.0
2025-06-05 10:50:00,41.48,41.49,41.45,41.45,59012.0,41.0547,41.0646,41.025,41.025,59012.0
2025-06-05 10:55:00,41.45,41.45,41.39,41.4,28300.0,41.025,41.025,40.9656,40.9755,28300.0
2025-06-05 11:00:00,41.4,41.4,41.38,41.38,22869.0,40.9755,40.9755,40.9557,40.9557,22869.0
2025-06-05 11:05:00,41.4,41.42,41.39,41.39,20521.0,40.9755,40.9953,40.9656,40.9656,20521.0
2025-06-05 11:10:00,41.39,41.4,41.38,41.39,6737.0,40.9656,40.9755,40.9557,40.9656,6737.0
2025-06-05 11:15:00,41.38,41.39,41.32,41.33,38322.0,40.9557,40.9656,40.8963,40.9062,38322.0
2025-06-05 11:20:00,41.33,41.33,41.31,41.32,11822.0,40.9062,40.9062,40.8864,40.8963,11822.0
2025-06-05 11:25:00,41.32,41.34,41.3,41.3,6785.0,40.8963,40.9161,40.8765,40.8765,6785.0
2025-06-05 11:30:00,41.31,41.32,41.3,41.31,5849.0,40.8864,40.8963,40.8765,40.8864,5849.0
2025-06-05 11:35:00,41.32,41.33,41.3,41.33,6909.0,40.8963,40.9062,40.8765,40.9062,6909.0
2025-06-05 11:40:00,41.31,41.33,41.3,41.31,12177.0,40.8864,40.9062,40.8765,40.8864,12177.0
2025-06-05 11:45:00,41.31,41.34,41.31,41.33,8046.0,40.8864,40.9161,40.8864,40.9062,8046.0
2025-06-05 11:50:00,41.33,41.34,41.31,41.33,6090.0,40.9062,40.9161,40.8864,40.9062,6090.0
2025-06-05 11:55:00,41.32,41.33,41.29,41.31,288012.0,40.8963,40.9062,40.8666,40.8864,288012.0
2025-06-05 12:00:00,41.3,41.31,41.29,41.29,93336.0,40.8765,40.8864,40.8666,40.8666,93336.0
2025-06-05 12:05:00,41.3,41.33,41.28,41.33,16226.0,40.8765,40.9062,40.8567,40.9062,16226.0
2025-06-05 12:10:00,41.32,41.36,41.31,41.35,4991.0,40.8963,40.9359,40.8864,40.926,4991.0
2025-06-05 12:15:00,41.36,41.42,41.35,41.37,61181.0,40.9359,40.9953,40.926,40.9458,61181.0
2025-06-05 12:20:00,41.38,41.39,41.35,41.38,65864.0,40.9557,40.9656,40.926,40.9557,65864.0
2025-06-05 12:25:00,41.38,41.39,41.36,41.37,23217.0,40.9557,40.9656,40.9359,40.9458,23217.0
2025-06-05 12:30:00,41.36,41.38,41.36,41.38,1561.0,40.9359,40.9557,40.9359,40.9557,1561.0
2025-06-05 12:35:00,41.39,41.42,41.38,41.42,1600.0,40.9656,40.9953,40.9557,40.9953,1600.0
2025-06-05 12:40:00,41.41,41.43,41.39,41.42,8052.0,40.9854,41.0052,40.9656,40.9953,8052.0
2025-06-05 12:45:00,41.45,41.57,41.45,41.54,60048.0,41.025,41.1438,41.025,41.1141,60048.0
2025-06-05 12:50:00,41.56,41.62,41.52,41.55,55333.0,41.1339,41.1932,41.0943,41.124,55333.0
2025-06-05 12:55:00,41.55,41.58,41.54,41.58,23449.0,41.124,41.1537,41.1141,41.1537,23449.0
2025-06-05 13:00:00,41.59,41.61,41.55,41.55,34870.0,41.1636,41.1833,41.124,41.124,34870.0
2025-06-05 13:05:00,41.57,41.57,41.51,41.52,6409.0,41.1438,41.1438,41.0844,41.0943,6409.0
2025-06-05 13:10:00,41.52,41.53,41.48,41.49,26969.0,41.0943,41.1042,41.0547,41.0646,26969.0
2025-06-05 13:15:00,41.48,41.48,41.46,41.48,9095.0,41.0547,41.0547,41.0349,41.0547,9095.0
2025-06-05 13:20:00,41.48,41.48,41.45,41.46,10675.0,41.0547,41.0547,41.025,41.0349,10675.0
2025-06-05 13:25:00,41.46,41.47,41.45,41.46,6425.0,41.0349,41.0448,41.025,41.0349,6425.0
2025-06-05 13:30:00,41.45,41.46,41.44,41.44,10308.0,41.025,41.0349,41.0151,41.0151,10308.0
2025-06-05 13:35:00,41.44,41.45,41.43,41.44,58364.0,41.0151,41.025,41.0052,41.0151,58364.0
2025-06-05 13:40:00,41.43,41.44,41.42,41.43,11344.0,41.0052,41.0151,40.9953,41.0052,11344.0
2025-06-05 13:45:00,41.44,41.46,41.43,41.44,15006.0,41.0151,41.0349,41.0052,41.0151,15006.0
2025-06-05 13:50:00,41.45,41.47,41.44,41.45,15690.0,41.025,41.0448,41.0151,41.025,15690.0
2025-06-05 13:55:00,41.47,41.51,41.46,41.5,11608.0,41.0448,41.0844,41.0349,41.0745,11608.0
2025-06-05 14:00:00,41.51,41.56,41.49,41.55,16292.0,41.0844,41.1339,41.0646,41.124,16292.0
2025-06-05 14:05:00,41.55,41.6,41.55,41.57,11522.0,41.124,41.1735,41.124,41.1438,11522.0
2025-06-05 14:10:00,41.58,41.6,41.55,41.58,14485.0,41.1537,41.1735,41.124,41.1537,14485.0
2025-06-05 14:15:00,41.59,41.7,41.58,41.6,353519.0,41.1636,41.2724,41.1537,41.1735,353519.0
2025-06-05 14:20:00,41.59,41.61,41.55,41.55,76385.0,41.1636,41.1833,41.124,41.124,76385.0
2025-06-05 14:25:00,41.54,41.56,41.53,41.54,11054.0,41.1141,41.1339,41.1042,41.1141,11054.0
2025-06-05 14:30:00,41.54,41.55,41.53,41.53,53130.0,41.1141,41.124,41.1042,41.1042,53130.0
2025-06-05 14:35:00,41.52,41.55,41.48,41.51,581050.0,41.0943,41.124,41.0547,41.0844,581050.0
2025-06-05 14:40:00,41.52,41.55,41.51,41.52,156459.0,41.0943,41.124,41.0844,41.0943,156459.0
2025-06-05 14:45:00,41.52,41.53,41.5,41.52,54068.0,41.0943,41.1042,41.0745,41.0943,54068.0
2025-06-05 14:50:00,41.52,41.53,41.51,41.52,26547.0,41.0943,41.1042,41.0844,41.0943,26547.0
2025-06-05 14:55:00,41.53,41.55,41.51,41.54,18107.0,41.1042,41.124,41.0844,41.1141,18107.0
2025-06-05 15:00:00,41.55,41.58,41.53,41.57,10259.0,41.124,41.1537,41.1042,41.1438,10259.0
2025-06-05 15:05:00,41.55,41.57,41.55,41.55,21650.0,41.124,41.1438,41.124,41.124,21650.0
2025-06-05 15:10:00,41.56,41.66,41.54,41.65,28725.0,41.1339,41.2328,41.1141,41.2229,28725.0
2025-06-05 15:15:00,41.66,41.83,41.66,41.78,225735.0,41.2328,41.4011,41.2328,41.3516,225735.0
2025-06-05 15:20:00,41.78,41.82,41.76,41.82,463992.0,41.3516,41.3912,41.3318,41.3912,463992.0
2025-06-05 15:25:00,41.81,41.82,41.71,41.74,73583.0,41.3813,41.3912,41.2823,41.312,73583.0
2025-06-05 15:30:00,41.74,41.74,41.68,41.69,94861.0,41.312,41.312,41.2526,41.2625,94861.0
2025-06-05 15:35:00,41.69,41.69,41.58,41.6,148883.0,41.2625,41.2625,41.1537,41.1735,148883.0
2025-06-05 15:40:00,41.61,41.67,41.6,41.64,28033.0,41.1833,41.2427,41.1735,41.213,28033.0
2025-06-05 15:45:00,41.64,41.66,41.61,41.61,38995.0,41.213,41.2328,41.1833,41.1833,38995.0
2025-06-05 15:50:00,41.62,41.72,41.58,41.72,185813.0,41.1932,41.2922,41.1537,41.2922,185813.0
2025-06-05 15:55:00,41.73,41.75,41.69,41.7,241371.0,41.3021,41.3219,41.2625,41.2724,241371.0
2025-06-06 09:30:00,41.33,41.35,41.3,41.31,116804.0,40.9062,40.926,40.8765,40.8864,116804.0
2025-06-06 09:35:00,41.31,41.32,41.26,41.27,91701.0,40.8864,40.8963,40.8369,40.8468,91701.0
2025-06-06 09:40:00,41.26,41.27,41.21,41.21,111445.0,40.8369,40.8468,40.7874,40.7874,111445.0
2025-06-06 09:45:00,41.22,41.22,41.18,41.21,100117.0,40.7973,40.7973,40.7578,40.7874,100117.0
2025-06-06 09:50:00,41.21,41.25,41.2,41.23,106192.0,40.7874,40.827,40.7776,40.8072,106192.0
2025-06-06 09:55:00,41.23,41.27,41.22,41.23,102080.0,40.8072,40.8468,40.7973,40.8072,102080.0
2025-06-06 10:00:00,41.21,41.27,41.21,41.26,61474.0,40.7874,40.8468,40.7874,40.8369,61474.0
2025-06-06 10:05:00,41.26,41.26,41.23,41.24,45918.0,40.8369,40.8369,40.8072,40.8171,45918.0
2025-06-06 10:10:00,41.23,41.29,41.23,41.25,68359.0,40.8072,40.8666,40.8072,40.827,68359.0
2025-06-06 10:15:00,41.24,41.28,41.24,41.27,41405.0,40.8171,40.8567,40.8171,40.8468,41405.0
2025-06-06 10:20:00,41.27,41.28,41.24,41.25,24223.0,40.8468,40.8567,40.8171,40.827,24223.0
2025-06-06 10:25:00,41.25,41.33,41.24,41.31,284766.0,40.827,40.9062,40.8171,40.8864,284766.0
2025-06-06 10:30:00,41.31,41.34,41.29,41.3,86566.0,40.8864,40.9161,40.8666,40.8765,86566.0
2025-06-06 10:35:00,41.31,41.31,41.27,41.27,55665.0,40.8864,40.8864,40.8468,40.8468,55665.0
2025-06-06 10:40:00,41.27,41.28,41.25,41.26,18962.0,40.8468,40.8567,40.827,40.8369,18962.0
2025-06-06 10:45:00,41.27,41.29,41.26,41.26,72091.0,40.8468,40.8666,40.8369,40.8369,72091.0
2025-06-06 10:50:00,41.26,41.28,41.25,41.27,29415.0,40.8369,40.8567,40.827,40.8468,29415.0
2025-06-06 10:55:00,41.27,41.31,41.27,41.28,27413.0,40.8468,40.8864,40.8468,40.8567,27413.0
2025-06-06 11:00:00,41.29,41.29,41.27,41.27,26440.0,40.8666,40.8666,40.8468,40.8468,26440.0
2025-06-06 11:05:00,41.27,41.28,41.23,41.25,518872.0,40.8468,40.8567,40.8072,40.827,518872.0
2025-06-06 11:10:00,41.25,41.27,41.24,41.26,29687.0,40.827,40.8468,40.8171,40.8369,29687.0
2025-06-06 11:15:00,41.28,41.41,41.28,41.39,62054.0,40.8567,40.9854,40.8567,40.9656,62054.0
2025-06-06 11:20:00,41.39,41.43,41.36,41.36,90669.0,40.9656,41.0052,40.9359,40.9359,90669.0
2025-06-06 11:25:00,41.37,41.38,41.34,41.35,18262.0,40.9458,40.9557,40.9161,40.926,18262.0
2025-06-06 11:30:00,41.35,41.38,41.33,41.36,95959.0,40.926,40.9557,40.9062,40.9359,95959.0
2025-06-06 11:35:00,41.36,41.39,41.35,41.38,57965.0,40.9359,40.9656,40.926,40.9557,57965.0
2025-06-06 11:40:00,41.37,41.37,41.35,41.35,15570.0,40.9458,40.9458,40.926,40.926,15570.0
2025-06-06 11:45:00,41.35,41.36,41.32,41.33,12590.0,40.926,40.9359,40.8963,40.9062,12590.0
2025-06-06 11:50:00,41.32,41.32,41.3,41.31,11053.0,40.8963,40.8963,40.8765,40.8864,11053.0
2025-06-06 11:55:00,41.31,41.36,41.3,41.33,20037.0,40.8864,40.9359,40.8765,40.9062,20037.0
2025-06-06 12:00:00,41.32,41.33,41.32,41.33,24422.0,40.8963,40.9062,40.8963,40.9062,24422.0
2025-06-06 12:05:00,41.32,41.33,41.31,41.32,10266.0,40.8963,40.9062,40.8864,40.8963,10266.0
2025-06-06 12:10:00,41.31,41.31,41.28,41.3,8478.0,40.8864,40.8864,40.8567,40.8765,8478.0
2025-06-06 12:15:00,41.31,41.33,41.3,41.33,22170.0,40.8864,40.9062,40.8765,40.9062,22170.0
2025-06-06 12:20:00,41.32,41.35,41.32,41.34,18873.0,40.8963,40.926,40.8963,40.9161,18873.0
2025-06-06 12:25:00,41.34,41.36,41.33,41.34,1258576.0,40.9161,40.9359,40.9062,40.9161,1258576.0
2025-06-06 12:30:00,41.34,41.35,41.32,41.34,7120.0,40.9161,40.926,40.8963,40.9161,7120.0
2025-06-06 12:35:00,41.33,41.37,41.33,41.37,74569.0,40.9062,40.9458,40.9062,40.9458,74569.0
2025-06-06 12:40:00,41.37,41.41,41.35,41.4,41249.0,40.9458,40.9854,40.926,40.9755,41249.0
2025-06-06 12:45:00,41.4,41.41,41.38,41.38,21016.0,40.9755,40.9854,40.9557,40.9557,21016.0
2025-06-06 12:50:00,41.38,41.43,41.37,41.42,45917.0,40.9557,41.0052,40.9458,40.9953,45917.0
2025-06-06 12:55:00,41.42,41.47,41.41,41.41,61444.0,40.9953,41.0448,40.9854,40.9854,61444.0
2025-06-06 13:00:00,41.41,41.43,41.39,41.43,15655.0,40.9854,41.0052,40.9656,41.0052,15655.0
2025-06-06 13:05:00,41.41,41.44,41.41,41.43,13525.0,40.9854,41.0151,40.9854,41.0052,13525.0
2025-06-06 13:10:00,41.42,41.45,41.41,41.41,17473.0,40.9953,41.025,40.9854,40.9854,17473.0
2025-06-06 13:15:00,41.41,41.42,41.37,41.38,17835.0,40.9854,40.9953,40.9458,40.9557,17835.0
2025-06-06 13:20:00,41.36,41.37,41.35,41.35,29295.0,40.9359,40.9458,40.926,40.926,29295.0
2025-06-06 13:25:00,41.36,41.38,41.35,41.37,24873.0,40.9359,40.9557,40.926,40.9458,24873.0
2025-06-06 13:30:00,41.37,41.37,41.34,41.35,16177.0,40.9458,40.9458,40.9161,40.926,16177.0
2025-06-06 13:35:00,41.36,41.36,41.34,41.34,16198.0,40.9359,40.9359,40.9161,40.9161,16198.0
2025-06-06 13:40:00,41.34,41.35,41.32,41.34,16981.0,40.9161,40.926,40.8963,40.9161,16981.0
2025-06-06 13:45:00,41.33,41.33,41.32,41.33,5500.0,40.9062,40.9062,40.8963,40.9062,5500.0
2025-06-06 13:50:00,41.32,41.34,41.31,41.33,19331.0,40.8963,40.9161,40.8864,40.9062,19331.0
2025-06-06 13:55:00,41.32,41.33,41.31,41.32,17314.0,40.8963,40.9062,40.8864,40.8963,17314.0
2025-06-06 14:00:00,41.31,41.32,41.25,41.27,26296.0,40.8864,40.8963,40.827,40.8468,26296.0
2025-06-06 14:05:00,41.26,41.28,41.26,41.26,37734.0,40.8369,40.8567,40.8369,40.8369,37734.0
2025-06-06 14:10:00,41.27,41.27,41.25,41.27,9206.0,40.8468,40.8468,40.827,40.8468,9206.0
2025-06-06 14:15:00,41.26,41.26,41.24,41.25,29692.0,40.8369,40.8369,40.8171,40.827,29692.0
2025-06-06 14:20:00,41.24,41.26,41.23,41.25,17823.0,40.8171,40.8369,40.8072,40.827,17823.0
2025-06-06 14:25:00,41.25,41.28,41.25,41.28,172105.0,40.827,40.8567,40.827,40.8567,172105.0
2025-06-06 14:30:00,41.27,41.27,41.22,41.23,337750.0,40.8468,40.8468,40.7973,40.8072,337750.0
2025-06-06 14:35:00,41.23,41.26,41.22,41.26,24670.0,40.8072,40.8369,40.7973,40.8369,24670.0
2025-06-06 14:40:00,41.25,41.27,41.24,41.25,159535.0,40.827,40.8468,40.8171,40.827,159535.0
2025-06-06 14:45:00,41.27,41.27,41.26,41.27,7679.0,40.8468,40.8468,40.8369,40.8468,7679.0
2025-06-06 14:50:00,41.27,41.28,41.25,41.25,16303.0,40.8468,40.8567,40.827,40.827,16303.0
2025-06-06 14:55:00,41.25,41.27,41.24,41.26,4187.0,40.827,40.8468,40.8171,40.8369,4187.0
2025-06-06 15:00:00,41.26,41.26,41.25,41.26,38427.0,40.8369,40.8369,40.827,40.8369,38427.0
2025-06-06 15:05:00,41.26,41.26,41.24,41.26,29845.0,40.8369,40.8369,40.8171,40.8369,29845.0
2025-06-06 15:10:00,41.27,41.28,41.25,41.27,136692.0,40.8468,40.8567,40.827,40.8468,136692.0
2025-06-06 15:15:00,41.26,41.29,41.26,41.27,22288.0,40.8369,40.8666,40.8369,40.8468,22288.0
2025-06-06 15:20:00,41.28,41.3,41.28,41.29,18338.0,40.8567,40.8765,40.8567,40.8666,18338.0
2025-06-06 15:25:00,41.29,41.29,41.26,41.29,8216.0,40.8666,40.8666,40.8369,40.8666,8216.0
2025-06-06 15:30:00,41.29,41.3,41.28,41.29,123313.0,40.8666,40.8765,40.8567,40.8666,123313.0
2025-06-06 15:35:00,41.29,41.31,41.28,41.3,19892.0,40.8666,40.8864,40.8567,40.8765,19892.0
2025-06-06 15:40:00,41.3,41.31,41.29,41.3,28855.0,40.8765,40.8864,40.8666,40.8765,28855.0
2025-06-06 15:45:00,41.29,41.32,41.28,41.31,48953.0,40.8666,40.8963,40.8567,40.8864,48953.0
2025-06-06 15:50:00,41.3,41.3,41.26,41.27,97226.0,40.8765,40.8765,40.8369,40.8468,97226.0
2025-06-06 15:55:00,41.27,41.32,41.27,41.32,213571.0,40.8468,40.8963,40.8468,40.8963,213571.0
2025-06-09 09:30:00,41.27,41.35,41.25,41.34,162954.0,40.8468,40.926,40.827,40.9161,162954.0
2025-06-09 09:35:00,41.35,41.36,41.32,41.33,21974.0,40.926,40.9359,40.8963,40.9062,21974.0
2025-06-09 09:40:00,41.33,41.33,41.29,41.3,16879.0,40.9062,40.9062,40.8666,40.8765,16879.0
2025-06-09 09:45:00,41.31,41.32,41.29,41.3,195838.0,40.8864,40.8963,40.8666,40.8765,195838.0
2025-06-09 09:50:00,41.3,41.31,41.29,41.3,28304.0,40.8765,40.8864,40.8666,40.8765,28304.0
2025-06-09 09:55:00,41.29,41.33,41.29,41.33,39648.0,40.8666,40.9062,40.8666,40.9062,39648.0
2025-06-09 10:00:00,41.32,41.33,41.29,41.32,21306.0,40.8963,40.9062,40.8666,40.8963,21306.0
2025-06-09 10:05:00,41.31,41.32,41.3,41.31,17982.0,40.8864,40.8963,40.8765,40.8864,17982.0
2025-06-09 10:10:00,41.31,41.31,41.28,41.28,22200.0,40.8864,40.8864,40.8567,40.8567,22200.0
2025-06-09 10:15:00,41.29,41.3,41.26,41.27,8295.0,40.8666,40.8765,40.8369,40.8468,8295.0
2025-06-09 10:20:00,41.27,41.27,41.25,41.26,27566.0,40.8468,40.8468,40.827,40.8369,27566.0
2025-06-09 10:25:00,41.26,41.28,41.25,41.27,8445.0,40.8369,40.8567,40.827,40.8468,8445.0
2025-06-09 10:30:00,41.27,41.28,41.23,41.24,550447.0,40.8468,40.8567,40.8072,40.8171,550447.0
2025-06-09 10:35:00,41.25,41.28,41.24,41.26,77622.0,40.827,40.8567,40.8171,40.8369,77622.0
2025-06-09 10:40:00,41.26,41.29,41.25,41.29,26585.0,40.8369,40.8666,40.827,40.8666,26585.0
2025-06-09 10:45:00,41.29,41.31,41.28,41.3,7010.0,40.8666,40.8864,40.8567,40.8765,7010.0
2025-06-09 10:50:00,41.31,41.31,41.28,41.3,5478.0,40.8864,40.8864,40.8567,40.8765,5478.0
2025-06-09 10:55:00,41.3,41.31,41.29,41.29,29368.0,40.8765,40.8864,40.8666,40.8666,29368.0
2025-06-09 11:00:00,41.28,41.29,41.27,41.27,7625.0,40.8567,40.8666,40.8468,40.8468,7625.0
2025-06-09 11:05:00,41.28,41.28,41.26,41.27,6132.0,40.8567,40.8567,40.8369,40.8468,6132.0
2025-06-09 11:10:00,41.27,41.28,41.26,41.28,1350.0,40.8468,40.8567,40.8369,40.8567,1350.0
2025-06-09 11:15:00,41.29,41.3,41.27,41.3,8685.0,40.8666,40.8765,40.8468,40.8765,8685.0
2025-06-09 11:20:00,41.29,41.32,41.28,41.29,7868.0,40.8666,40.8963,40.8567,40.8666,7868.0
2025-06-09 11:25:00,41.29,41.32,41.29,41.31,5460.0,40.8666,40.8963,40.8666,40.8864,5460.0
2025-06-09 11:30:00,41.3,41.31,41.29,41.3,3675.0,40.8765,40.8864,40.8666,40.8765,3675.0
2025-06-09 11:35:00,41.29,41.29,41.27,41.28,10820.0,40.8666,40.8666,40.8468,40.8567,10820.0
2025-06-09 11:40:00,41.27,41.29,41.27,41.27,4933.0,40.8468,40.8666,40.8468,40.8468,4933.0
2025-06-09 11:45:00,41.27,41.29,41.26,41.28,3245.0,40.8468,40.8666,40.8369,40.8567,3245.0
2025-06-09 11:50:00,41.27,41.28,41.26,41.26,6331.0,40.8468,40.8567,40.8369,40.8369,6331.0
2025-06-09 11:55:00,41.26,41.27,41.25,41.26,4407.0,40.8369,40.8468,40.827,40.8369,4407.0
2025-06-09 12:00:00,41.27,41.28,41.25,41.26,2247.0,40.8468,40.8567,40.827,40.8369,2247.0
2025-06-09 12:05:00,41.27,41.29,41.26,41.28,10680.0,40.8468,40.8666,40.8369,40.8567,10680.0
2025-06-09 12:10:00,41.28,41.29,41.26,41.27,17654.0,40.8567,40.8666,40.8369,40.8468,17654.0
2025-06-09 12:15:00,41.27,41.28,41.26,41.27,8594.0,40.8468,40.8567,40.8369,40.8468,8594.0
2025-06-09 12:20:00,41.26,41.27,41.25,41.25,4596.0,40.8369,40.8468,40.827,40.827,4596.0
2025-06-09 12:25:00,41.26,41.27,41.25,41.27,7863.0,40.8369,40.8468,40.827,40.8468,7863.0
2025-06-09 12:30:00,41.27,41.27,41.25,41.26,15025.0,40.8468,40.8468,40.827,40.8369,15025.0
2025-06-09 12:35:00,41.25,41.25,41.24,41.25,7818.0,40.827,40.827,40.8171,40.827,7818.0
2025-06-09 12:40:00,41.24,41.25,41.23,41.23,14248.0,40.8171,40.827,40.8072,40.8072,14248.0
2025-06-09 12:45:00,41.23,41.24,41.21,41.23,33539.0,40.8072,40.8171,40.7874,40.8072,33539.0
2025-06-09 12:50:00,41.22,41.22,41.17,41.19,15746.0,40.7973,40.7973,40.7479,40.7677,15746.0
2025-06-09 12:55:00,41.19,41.22,41.19,41.21,6457.0,40.7677,40.7973,40.7677,40.7874,6457.0
2025-06-09 13:00:00,41.21,41.21,41.19,41.2,4299.0,40.7874,40.7874,40.7677,40.7776,4299.0
2025-06-09 13:05:00,41.19,41.2,41.18,41.19,17894.0,40.7677,40.7776,40.7578,40.7677,17894.0
2025-06-09 13:10:00,41.19,41.22,41.19,41.21,20276.0,40.7677,40.7973,40.7677,40.7874,20276.0
2025-06-09 13:15:00,41.21,41.25,41.21,41.23,8332.0,40.7874,40.827,40.7874,40.8072,8332.0
2025-06-09 13:20:00,41.23,41.24,41.21,41.22,7047.0,40.8072,40.8171,40.7874,40.7973,7047.0
2025-06-09 13:25:00,41.21,41.21,41.18,41.19,32688.0,40.7874,40.7874,40.7578,40.7677,32688.0
2025-06-09 13:30:00,41.2,41.22,41.19,41.21,5766.0,40.7776,40.7973,40.7677,40.7874,5766.0
2025-06-09 13:35:00,41.21,41.21,41.19,41.2,2250.0,40.7874,40.7874,40.7677,40.7776,2250.0
2025-06-09 13:40:00,41.2,41.2,41.18,41.18,1700.0,40.7776,40.7776,40.7578,40.7578,1700.0
2025-06-09 13:45:00,41.18,41.19,41.18,41.19,6470.0,40.7578,40.7677,40.7578,40.7677,6470.0
2025-06-09 13:50:00,41.19,41.19,41.17,41.18,11723.0,40.7677,40.7677,40.7479,40.7578,11723.0
2025-06-09 13:55:00,41.18,41.19,41.17,41.18,12518.0,40.7578,40.7677,40.7479,40.7578,12518.0
2025-06-09 14:00:00,41.18,41.2,41.18,41.19,12183.0,40.7578,40.7776,40.7578,40.7677,12183.0
2025-06-09 14:05:00,41.2,41.2,41.18,41.19,20870.0,40.7776,40.7776,40.7578,40.7677,20870.0
2025-06-09 14:10:00,41.19,41.19,41.18,41.19,3021.0,40.7677,40.7677,40.7578,40.7677,3021.0
2025-06-09 14:15:00,41.18,41.19,41.17,41.19,5914.0,40.7578,40.7677,40.7479,40.7677,5914.0
2025-06-09 14:20:00,41.18,41.18,41.17,41.17,1164.0,40.7578,40.7578,40.7479,40.7479,1164.0
2025-06-09 14:25:00,41.17,41.18,41.16,41.18,11544.0,40.7479,40.7578,40.738,40.7578,11544.0
2025-06-09 14:30:00,41.18,41.19,41.17,41.18,13379.0,40.7578,40.7677,40.7479,40.7578,13379.0
2025-06-09 14:35:00,41.18,41.22,41.18,41.21,8564.0,40.7578,40.7973,40.7578,40.7874,8564.0
2025-06-09 14:40:00,41.22,41.23,41.2,41.21,7354.0,40.7973,40.8072,40.7776,40.7874,7354.0
2025-06-09 14:45:00,41.21,41.21,41.19,41.2,5690.0,40.7874,40.7874,40.7677,40.7776,5690.0
2025-06-09 14:50:00,41.2,41.2,41.19,41.2,2324.0,40.7776,40.7776,40.7677,40.7776,2324.0
2025-06-09 14:55:00,41.19,41.2,41.16,41.18,14075.0,40.7677,40.7776,40.738,40.7578,14075.0
2025-06-09 15:00:00,41.18,41.19,41.17,41.18,6977.0,40.7578,40.7677,40.7479,40.7578,6977.0
2025-06-09 15:05:00,41.19,41.19,41.18,41.19,2545.0,40.7677,40.7677,40.7578,40.7677,2545.0
2025-06-09 15:10:00,41.19,41.21,41.18,41.21,6787.0,40.7677,40.7874,40.7578,40.7874,6787.0
2025-06-09 15:15:00,41.21,41.22,41.2,41.21,3905.0,40.7874,40.7973,40.7776,40.7874,3905.0
2025-06-09 15:20:00,41.21,41.23,41.2,41.21,11596.0,40.7874,40.8072,40.7776,40.7874,11596.0
2025-06-09 15:25:00,41.22,41.23,41.21,41.22,23359.0,40.7973,40.8072,40.7874,40.7973,23359.0
2025-06-09 15:30:00,41.22,41.24,41.22,41.23,34604.0,40.7973,40.8171,40.7973,40.8072,34604.0
2025-06-09 15:35:00,41.22,41.23,41.2,41.22,17956.0,40.7973,40.8072,40.7776,40.7973,17956.0
2025-06-09 15:40:00,41.23,41.25,41.23,41.24,8235.0,40.8072,40.827,40.8072,40.8171,8235.0
2025-06-09 15:45:00,41.24,41.26,41.23,41.24,19433.0,40.8171,40.8369,40.8072,40.8171,19433.0
2025-06-09 15:50:00,41.21,41.25,41.2,41.25,178215.0,40.7874,40.827,40.7776,40.827,178215.0
2025-06-09 15:55:00,41.25,41.29,41.23,41.29,230067.0,40.827,40.8666,40.8072,40.8666,230067.0
2025-06-10 09:30:00,41.24,41.24,41.2,41.23,38169.0,40.8171,40.8171,40.7776,40.8072,38169.0
2025-06-10 09:35:00,41.23,41.24,41.2,41.21,28929.0,40.8072,40.8171,40.7776,40.7874,28929.0
2025-06-10 09:40:00,41.2,41.25,41.2,41.23,15830.0,40.7776,40.827,40.7776,40.8072,15830.0
2025-06-10 09:45:00,41.22,41.24,41.2,41.2,15650.0,40.7973,40.8171,40.7776,40.7776,15650.0
2025-06-10 09:50:00,41.21,41.23,41.18,41.22,189009.0,40.7874,40.8072,40.7578,40.7973,189009.0
2025-06-10 09:55:00,41.22,41.23,41.21,41.22,23256.0,40.7973,40.8072,40.7874,40.7973,23256.0
2025-06-10 10:00:00,41.22,41.23,41.2,41.21,52727.0,40.7973,40.8072,40.7776,40.7874,52727.0
2025-06-10 10:05:00,41.2,41.22,41.19,41.21,60618.0,40.7776,40.7973,40.7677,40.7874,60618.0
2025-06-10 10:10:00,41.21,41.21,41.18,41.19,55537.0,40.7874,40.7874,40.7578,40.7677,55537.0
2025-06-10 10:15:00,41.2,41.2,41.17,41.19,23191.0,40.7776,40.7776,40.7479,40.7677,23191.0
2025-06-10 10:20:00,41.19,41.2,41.17,41.18,25660.0,40.7677,40.7776,40.7479,40.7578,25660.0
2025-06-10 10:25:00,41.18,41.19,41.17,41.18,19605.0,40.7578,40.7677,40.7479,40.7578,19605.0
2025-06-10 10:30:00,41.18,41.19,41.17,41.18,6584.0,40.7578,40.7677,40.7479,40.7578,6584.0
2025-06-10 10:35:00,41.19,41.19,41.17,41.17,33963.0,40.7677,40.7677,40.7479,40.7479,33963.0
2025-06-10 10:40:00,41.17,41.18,41.14,41.15,29347.0,40.7479,40.7578,40.7182,40.7281,29347.0
2025-06-10 10:45:00,41.16,41.17,41.15,41.16,17552.0,40.738,40.7479,40.7281,40.738,17552.0
2025-06-10 10:50:00,41.16,41.17,41.15,41.16,13194.0,40.738,40.7479,40.7281,40.738,13194.0
2025-06-10 10:55:00,41.16,41.19,41.15,41.19,13253.0,40.738,40.7677,40.7281,40.7677,13253.0
2025-06-10 11:00:00,41.18,41.2,41.16,41.17,25768.0,40.7578,40.7776,40.738,40.7479,25768.0
2025-06-10 11:05:00,41.16,41.19,41.16,41.18,29040.0,40.738,40.7677,40.738,40.7578,29040.0
2025-06-10 11:10:00,41.19,41.19,41.17,41.17,11976.0,40.7677,40.7677,40.7479,40.7479,11976.0
2025-06-10 11:15:00,41.18,41.19,41.16,41.17,19580.0,40.7578,40.7677,40.738,40.7479,19580.0
2025-06-10 11:20:00,41.18,41.19,41.17,41.19,25748.0,40.7578,40.7677,40.7479,40.7677,25748.0
2025-06-10 11:25:00,41.18,41.18,41.16,41.18,109221.0,40.7578,40.7578,40.738,40.7578,109221.0
2025-06-10 11:30:00,41.19,41.32,41.18,41.26,116272.0,40.7677,40.8963,40.7578,40.8369,116272.0
2025-06-10 11:35:00,41.26,41.27,41.23,41.23,71207.0,40.8369,40.8468,40.8072,40.8072,71207.0
2025-06-10 11:40:00,41.23,41.24,41.2,41.21,146124.0,40.8072,40.8171,40.7776,40.7874,146124.0
2025-06-10 11:45:00,41.21,41.22,41.19,41.19,41336.0,40.7874,40.7973,40.7677,40.7677,41336.0
2025-06-10 11:50:00,41.2,41.21,41.17,41.18,801074.0,40.7776,40.7874,40.7479,40.7578,801074.0
2025-06-10 11:55:00,41.18,41.19,41.17,41.18,29227.0,40.7578,40.7677,40.7479,40.7578,29227.0
2025-06-10 12:00:00,41.17,41.18,41.13,41.15,287013.0,40.7479,40.7578,40.7083,40.7281,287013.0
2025-06-10 12:05:00,41.15,41.15,41.13,41.15,52254.0,40.7281,40.7281,40.7083,40.7281,52254.0
2025-06-10 12:10:00,41.15,41.16,41.13,41.16,31314.0,40.7281,40.738,40.7083,40.738,31314.0
2025-06-10 12:15:00,41.15,41.15,41.14,41.15,46800.0,40.7281,40.7281,40.7182,40.7281,46800.0
2025-06-10 12:20:00,41.15,41.15,41.14,41.14,5894.0,40.7281,40.7281,40.7182,40.7182,5894.0
2025-06-10 12:25:00,41.14,41.15,41.12,41.13,30108.0,40.7182,40.7281,40.6984,40.7083,30108.0
2025-06-10 12:30:00,41.13,41.14,41.12,41.13,12854.0,40.7083,40.7182,40.6984,40.7083,12854.0
2025-06-10 12:35:00,41.12,41.13,41.11,41.12,47230.0,40.6984,40.7083,40.6885,40.6984,47230.0
2025-06-10 12:40:00,41.13,41.14,41.12,41.13,2436.0,40.7083,40.7182,40.6984,40.7083,2436.0
2025-06-10 12:45:00,41.14,41.14,41.12,41.12,2440.0,40.7182,40.7182,40.6984,40.6984,2440.0
2025-06-10 12:50:00,41.12,41.12,41.1,41.11,40952.0,40.6984,40.6984,40.6786,40.6885,40952.0
2025-06-10 12:55:00,41.1,41.12,41.1,41.11,99735.0,40.6786,40.6984,40.6786,40.6885,99735.0
2025-06-10 13:00:00,41.11,41.14,41.1,41.13,76113.0,40.6885,40.7182,40.6786,40.7083,76113.0
2025-06-10 13:05:00,41.13,41.14,41.11,41.11,30815.0,40.7083,40.7182,40.6885,40.6885,30815.0
2025-06-10 13:10:00,41.11,41.11,41.07,41.09,43987.0,40.6885,40.6885,40.6489,40.6687,43987.0
2025-06-10 13:15:00,41.09,41.11,41.08,41.11,54620.0,40.6687,40.6885,40.6588,40.6885,54620.0
2025-06-10 13:20:00,41.11,41.11,41.09,41.11,16657.0,40.6885,40.6885,40.6687,40.6885,16657.0
2025-06-10 13:25:00,41.11,41.13,41.1,41.13,18456.0,40.6885,40.7083,40.6786,40.7083,18456.0
2025-06-10 13:30:00,41.13,41.14,41.13,41.14,34750.0,40.7083,40.7182,40.7083,40.7182,34750.0
2025-06-10 13:35:00,41.13,41.14,41.12,41.13,6355.0,40.7083,40.7182,40.6984,40.7083,6355.0
2025-06-10 13:40:00,41.14,41.15,41.13,41.15,39326.0,40.7182,40.7281,40.7083,40.7281,39326.0
2025-06-10 13:45:00,41.15,41.16,41.14,41.16,22289.0,40.7281,40.738,40.7182,40.738,22289.0
2025-06-10 13:50:00,41.15,41.16,41.13,41.14,31314.0,40.7281,40.738,40.7083,40.7182,31314.0
2025-06-10 13:55:00,41.15,41.17,41.14,41.17,22882.0,40.7281,40.7479,40.7182,40.7479,22882.0
2025-06-10 14:00:00,41.17,41.25,41.16,41.21,379101.0,40.7479,40.827,40.738,40.7874,379101.0
2025-06-10 14:05:00,41.22,41.24,41.18,41.19,68853.0,40.7973,40.8171,40.7578,40.7677,68853.0
2025-06-10 14:10:00,41.2,41.22,41.19,41.21,26153.0,40.7776,40.7973,40.7677,40.7874,26153.0
2025-06-10 14:15:00,41.2,41.21,41.18,41.2,260320.0,40.7776,40.7874,40.7578,40.7776,260320.0
2025-06-10 14:20:00,41.19,41.21,41.18,41.18,49151.0,40.7677,40.7874,40.7578,40.7578,49151.0
2025-06-10 14:25:00,41.19,41.21,41.19,41.2,20047.0,40.7677,40.7874,40.7677,40.7776,20047.0
2025-06-10 14:30:00,41.2,41.2,41.19,41.19,5441.0,40.7776,40.7776,40.7677,40.7677,5441.0
2025-06-10 14:35:00,41.18,41.18,41.16,41.17,3917.0,40.7578,40.7578,40.738,40.7479,3917.0
2025-06-10 14:40:00,41.17,41.18,41.16,41.16,1060.0,40.7479,40.7578,40.738,40.738,1060.0
2025-06-10 14:45:00,41.16,41.17,41.16,41.16,16370.0,40.738,40.7479,40.738,40.738,16370.0
2025-06-10 14:50:00,41.16,41.16,41.12,41.12,39400.0,40.738,40.738,40.6984,40.6984,39400.0
2025-06-10 14:55:00,41.12,41.13,41.06,41.09,363626.0,40.6984,40.7083,40.639,40.6687,363626.0
2025-06-10 15:00:00,41.1,41.1,41.05,41.05,26851.0,40.6786,40.6786,40.6291,40.6291,26851.0
2025-06-10 15:05:00,41.05,41.06,41.02,41.05,59169.0,40.6291,40.639,40.5994,40.6291,59169.0
2025-06-10 15:10:00,41.05,41.07,41.04,41.06,11375.0,40.6291,40.6489,40.6192,40.639,11375.0
2025-06-10 15:15:00,41.06,41.1,41.05,41.07,22153.0,40.639,40.6786,40.6291,40.6489,22153.0
2025-06-10 15:20:00,41.07,41.09,41.06,41.07,9170.0,40.6489,40.6687,40.639,40.6489,9170.0
2025-06-10 15:25:00,41.06,41.09,41.06,41.08,9176.0,40.639,40.6687,40.639,40.6588,9176.0
2025-06-10 15:30:00,41.08,41.11,41.07,41.09,17349.0,40.6588,40.6885,40.6489,40.6687,17349.0
2025-06-10 15:35:00,41.09,41.12,41.09,41.12,76679.0,40.6687,40.6984,40.6687,40.6984,76679.0
2025-06-10 15:40:00,41.11,41.15,41.1,41.12,21582.0,40.6885,40.7281,40.6786,40.6984,21582.0
2025-06-10 15:45:00,41.12,41.14,41.1,41.13,13363.0,40.6984,40.7182,40.6786,40.7083,13363.0
2025-06-10 15:50:00,41.12,41.13,41.09,41.1,50653.0,40.6984,40.7083,40.6687,40.6786,50653.0
2025-06-10 15:55:00,41.09,41.1,41.04,41.04,73083.0,40.6687,40.6786,40.6192,40.6192,73083.0
2025-06-11 09:30:00,40.98,41.07,40.97,41.05,245694.0,40.5598,40.6489,40.5499,40.6291,245694.0
2025-06-11 09:35:00,41.05,41.07,41.02,41.03,18612.0,40.6291,40.6489,40.5994,40.6093,18612.0
2025-06-11 09:40:00,41.04,41.05,41.02,41.04,105386.0,40.6192,40.6291,40.5994,40.6192,105386.0
2025-06-11 09:45:00,41.05,41.11,41.04,41.06,79909.0,40.6291,40.6885,40.6192,40.639,79909.0
2025-06-11 09:50:00,41.05,41.06,41.0,41.02,57134.0,40.6291,40.639,40.5796,40.5994,57134.0
2025-06-11 09:55:00,41.02,41.03,41.0,41.02,19450.0,40.5994,40.6093,40.5796,40.5994,19450.0
2025-06-11 10:00:00,41.01,41.03,40.99,41.03,42063.0,40.5895,40.6093,40.5697,40.6093,42063.0
2025-06-11 10:05:00,41.02,41.04,41.0,41.0,35433.0,40.5994,40.6192,40.5796,40.5796,35433.0
2025-06-11 10:10:00,41.0,41.0,40.98,40.99,34411.0,40.5796,40.5796,40.5598,40.5697,34411.0
2025-06-11 10:15:00,40.99,41.0,40.96,40.96,34963.0,40.5697,40.5796,40.54,40.54,34963.0
2025-06-11 10:20:00,40.96,40.97,40.94,40.96,51770.0,40.54,40.5499,40.5202,40.54,51770.0
2025-06-11 10:25:00,40.95,40.96,40.93,40.95,32900.0,40.5301,40.54,40.5103,40.5301,32900.0
2025-06-11 10:30:00,40.95,40.97,40.94,40.94,14421.0,40.5301,40.5499,40.5202,40.5202,14421.0
2025-06-11 10:35:00,40.94,40.96,40.93,40.95,15167.0,40.5202,40.54,40.5103,40.5301,15167.0
2025-06-11 10:40:00,40.95,40.97,40.94,40.94,69870.0,40.5301,40.5499,40.5202,40.5202,69870.0
2025-06-11 10:45:00,40.95,40.95,40.93,40.94,37060.0,40.5301,40.5301,40.5103,40.5202,37060.0
2025-06-11 10:50:00,40.94,40.95,40.93,40.94,14244.0,40.5202,40.5301,40.5103,40.5202,14244.0
2025-06-11 10:55:00,40.93,40.95,40.92,40.95,28222.0,40.5103,40.5301,40.5004,40.5301,28222.0
2025-06-11 11:00:00,40.94,40.95,40.93,40.93,16190.0,40.5202,40.5301,40.5103,40.5103,16190.0
2025-06-11 11:05:00,40.93,41.01,40.92,41.01,167081.0,40.5103,40.5895,40.5004,40.5895,167081.0
2025-06-11 11:10:00,41.02,41.02,40.96,40.98,46824.0,40.5994,40.5994,40.54,40.5598,46824.0
2025-06-11 11:15:00,40.98,40.98,40.94,40.94,20254.0,40.5598,40.5598,40.5202,40.5202,20254.0
2025-06-11 11:20:00,40.96,40.97,40.94,40.96,11467.0,40.54,40.5499,40.5202,40.54,11467.0
2025-06-11 11:25:00,40.96,40.99,40.96,40.99,21553.0,40.54,40.5697,40.54,40.5697,21553.0
2025-06-11 11:30:00,40.98,41.0,40.97,40.98,15435.0,40.5598,40.5796,40.5499,40.5598,15435.0
2025-06-11 11:35:00,40.98,40.99,40.97,40.99,14954.0,40.5598,40.5697,40.5499,40.5697,14954.0
2025-06-11 11:40:00,40.99,41.02,40.98,41.01,85418.0,40.5697,40.5994,40.5598,40.5895,85418.0
2025-06-11 11:45:00,41.01,41.05,40.99,41.02,21602.0,40.5895,40.6291,40.5697,40.5994,21602.0
2025-06-11 11:50:00,41.02,41.03,40.99,40.99,11393.0,40.5994,40.6093,40.5697,40.5697,11393.0
2025-06-11 11:55:00,40.98,41.03,40.98,41.02,56988.0,40.5598,40.6093,40.5598,40.5994,56988.0
2025-06-11 12:00:00,41.02,41.05,41.01,41.04,48116.0,40.5994,40.6291,40.5895,40.6192,48116.0
2025-06-11 12:05:00,41.04,41.1,41.03,41.05,54191.0,40.6192,40.6786,40.6093,40.6291,54191.0
2025-06-11 12:10:00,41.07,41.11,41.05,41.06,27203.0,40.6489,40.6885,40.6291,40.639,27203.0
2025-06-11 12:15:00,41.07,41.11,41.06,41.1,51831.0,40.6489,40.6885,40.639,40.6786,51831.0
2025-06-11 12:20:00,41.11,41.12,41.08,41.09,22001.0,40.6885,40.6984,40.6588,40.6687,22001.0
2025-06-11 12:25:00,41.1,41.1,41.04,41.05,22824.0,40.6786,40.6786,40.6192,40.6291,22824.0
2025-06-11 12:30:00,41.04,41.05,41.02,41.04,87528.0,40.6192,40.6291,40.5994,40.6192,87528.0
2025-06-11 12:35:00,41.05,41.08,41.05,41.07,51359.0,40.6291,40.6588,40.6291,40.6489,51359.0
2025-06-11 12:40:00,41.08,41.08,41.05,41.05,27980.0,40.6588,40.6588,40.6291,40.6291,27980.0
2025-06-11 12:45:00,41.07,41.07,41.02,41.04,46681.0,40.6489,40.6489,40.5994,40.6192,46681.0
2025-06-11 12:50:00,41.03,41.06,41.02,41.04,49452.0,40.6093,40.639,40.5994,40.6192,49452.0
2025-06-11 12:55:00,41.04,41.05,41.02,41.03,46878.0,40.6192,40.6291,40.5994,40.6093,46878.0
2025-06-11 13:00:00,41.04,41.05,40.99,40.99,25890.0,40.6192,40.6291,40.5697,40.5697,25890.0
2025-06-11 13:05:00,41.0,41.01,40.98,40.98,42147.0,40.5796,40.5895,40.5598,40.5598,42147.0
2025-06-11 13:10:00,40.98,41.0,40.98,41.0,78348.0,40.5598,40.5796,40.5598,40.5796,78348.0
2025-06-11 13:15:00,41.0,41.01,40.98,41.0,45321.0,40.5796,40.5895,40.5598,40.5796,45321.0
2025-06-11 13:20:00,40.99,41.0,40.97,40.98,45716.0,40.5697,40.5796,40.5499,40.5598,45716.0
2025-06-11 13:25:00,40.97,40.98,40.96,40.98,41224.0,40.5499,40.5598,40.54,40.5598,41224.0
2025-06-11 13:30:00,40.97,41.0,40.96,41.0,19450.0,40.5499,40.5796,40.54,40.5796,19450.0
2025-06-11 13:35:00,41.0,41.02,40.99,41.0,24842.0,40.5796,40.5994,40.5697,40.5796,24842.0
2025-06-11 13:40:00,41.01,41.05,40.98,41.03,10487.0,40.5895,40.6291,40.5598,40.6093,10487.0
2025-06-11 13:45:00,41.02,41.06,41.01,41.05,58987.0,40.5994,40.639,40.5895,40.6291,58987.0
2025-06-11 13:50:00,41.06,41.07,41.04,41.05,23911.0,40.639,40.6489,40.6192,40.6291,23911.0
2025-06-11 13:55:00,41.05,41.1,41.04,41.09,38954.0,40.6291,40.6786,40.6192,40.6687,38954.0
2025-06-11 14:00:00,41.1,41.24,41.07,41.21,75197.0,40.6786,40.8171,40.6489,40.7874,75197.0
2025-06-11 14:05:00,41.2,41.21,41.14,41.15,28052.0,40.7776,40.7874,40.7182,40.7281,28052.0
2025-06-11 14:10:00,41.16,41.23,41.16,41.22,120166.0,40.738,40.8072,40.738,40.7973,120166.0
2025-06-11 14:15:00,41.24,41.31,41.24,41.26,69976.0,40.8171,40.8864,40.8171,40.8369,69976.0
2025-06-11 14:20:00,41.24,41.25,41.2,41.21,47757.0,40.8171,40.827,40.7776,40.7874,47757.0
2025-06-11 14:25:00,41.21,41.24,41.2,41.22,15166.0,40.7874,40.8171,40.7776,40.7973,15166.0
2025-06-11 14:30:00,41.23,41.28,41.17,41.18,96189.0,40.8072,40.8567,40.7479,40.7578,96189.0
2025-06-11 14:35:00,41.18,41.21,41.14,41.15,63270.0,40.7578,40.7874,40.7182,40.7281,63270.0
2025-06-11 14:40:00,41.15,41.18,41.13,41.13,29977.0,40.7281,40.7578,40.7083,40.7083,29977.0
2025-06-11 14:45:00,41.13,41.14,41.12,41.13,25676.0,40.7083,40.7182,40.6984,40.7083,25676.0
2025-06-11 14:50:00,41.13,41.17,41.13,41.17,24567.0,40.7083,40.7479,40.7083,40.7479,24567.0
2025-06-11 14:55:00,41.17,41.22,41.17,41.21,112490.0,40.7479,40.7973,40.7479,40.7874,112490.0
2025-06-11 15:00:00,41.21,41.24,41.2,41.23,128613.0,40.7874,40.8171,40.7776,40.8072,128613.0
2025-06-11 15:05:00,41.24,41.26,41.2,41.21,81903.0,40.8171,40.8369,40.7776,40.7874,81903.0
2025-06-11 15:10:00,41.21,41.24,41.19,41.2,101152.0,40.7874,40.8171,40.7677,40.7776,101152.0
2025-06-11 15:15:00,41.21,41.25,41.2,41.25,85194.0,40.7874,40.827,40.7776,40.827,85194.0
2025-06-11 15:20:00,41.25,41.25,41.19,41.2,22576.0,40.827,40.827,40.7677,40.7776,22576.0
2025-06-11 15:25:00,41.21,41.25,41.19,41.24,777648.0,40.7874,40.827,40.7677,40.8171,777648.0
2025-06-11 15:30:00,41.23,41.28,41.21,41.27,78046.0,40.8072,40.8567,40.7874,40.8468,78046.0
2025-06-11 15:35:00,41.28,41.29,41.22,41.23,95659.0,40.8567,40.8666,40.7973,40.8072,95659.0
2025-06-11 15:40:00,41.23,41.25,41.2,41.21,43163.0,40.8072,40.827,40.7776,40.7874,43163.0
2025-06-11 15:45:00,41.22,41.25,41.2,41.25,96643.0,40.7973,40.827,40.7776,40.827,96643.0
2025-06-11 15:50:00,41.24,41.24,41.19,41.21,270456.0,40.8171,40.8171,40.7677,40.7874,270456.0
2025-06-11 15:55:00,41.2,41.21,41.16,41.16,177286.0,40.7776,40.7874,40.738,40.738,177286.0
2025-06-12 09:30:00,41.28,41.3,41.23,41.3,664800.0,40.8567,40.8765,40.8072,40.8765,664800.0
2025-06-12 09:35:00,41.29,41.31,41.24,41.25,50633.0,40.8666,40.8864,40.8171,40.827,50633.0
2025-06-12 09:40:00,41.25,41.26,41.23,41.23,13225.0,40.827,40.8369,40.8072,40.8072,13225.0
2025-06-12 09:45:00,41.24,41.25,41.21,41.22,66091.0,40.8171,40.827,40.7874,40.7973,66091.0
2025-06-12 09:50:00,41.22,41.24,41.19,41.2,21407.0,40.7973,40.8171,40.7677,40.7776,21407.0
2025-06-12 09:55:00,41.21,41.25,41.21,41.23,56143.0,40.7874,40.827,40.7874,40.8072,56143.0
2025-06-12 10:00:00,41.22,41.24,41.21,41.22,10623.0,40.7973,40.8171,40.7874,40.7973,10623.0
2025-06-12 10:05:00,41.21,41.23,41.16,41.18,91219.0,40.7874,40.8072,40.738,40.7578,91219.0
2025-06-12 10:10:00,41.18,41.18,41.15,41.15,21841.0,40.7578,40.7578,40.7281,40.7281,21841.0
2025-06-12 10:15:00,41.14,41.15,41.11,41.13,16592.0,40.7182,40.7281,40.6885,40.7083,16592.0
2025-06-12 10:20:00,41.13,41.14,41.1,41.12,62555.0,40.7083,40.7182,40.6786,40.6984,62555.0
2025-06-12 10:25:00,41.13,41.14,41.1,41.1,77737.0,40.7083,40.7182,40.6786,40.6786,77737.0
2025-06-12 10:30:00,41.11,41.12,41.09,41.09,13195.0,40.6885,40.6984,40.6687,40.6687,13195.0
2025-06-12 10:35:00,41.1,41.11,41.07,41.07,27146.0,40.6786,40.6885,40.6489,40.6489,27146.0
2025-06-12 10:40:00,41.08,41.08,41.06,41.07,34512.0,40.6588,40.6588,40.639,40.6489,34512.0
2025-06-12 10:45:00,41.08,41.08,41.06,41.07,37587.0,40.6588,40.6588,40.639,40.6489,37587.0
2025-06-12 10:50:00,41.07,41.09,41.07,41.09,18119.0,40.6489,40.6687,40.6489,40.6687,18119.0
2025-06-12 10:55:00,41.08,41.1,41.07,41.1,30346.0,40.6588,40.6786,40.6489,40.6786,30346.0
2025-06-12 11:00:00,41.09,41.1,41.03,41.04,52557.0,40.6687,40.6786,40.6093,40.6192,52557.0
2025-06-12 11:05:00,41.04,41.07,41.03,41.06,19225.0,40.6192,40.6489,40.6093,40.639,19225.0
2025-06-12 11:10:00,41.06,41.07,41.05,41.07,47741.0,40.639,40.6489,40.6291,40.6489,47741.0
2025-06-12 11:15:00,41.06,41.11,41.05,41.09,40045.0,40.639,40.6885,40.6291,40.6687,40045.0
2025-06-12 11:20:00,41.1,41.16,41.09,41.14,317660.0,40.6786,40.738,40.6687,40.7182,317660.0
2025-06-12 11:25:00,41.15,41.16,41.1,41.1,21707.0,40.7281,40.738,40.6786,40.6786,21707.0
2025-06-12 11:30:00,41.11,41.14,41.1,41.13,46593.0,40.6885,40.7182,40.6786,40.7083,46593.0
2025-06-12 11:35:00,41.11,41.14,41.1,41.13,55869.0,40.6885,40.7182,40.6786,40.7083,55869.0
2025-06-12 11:40:00,41.13,41.13,41.11,41.12,24691.0,40.7083,40.7083,40.6885,40.6984,24691.0
2025-06-12 11:45:00,41.14,41.15,41.13,41.14,30847.0,40.7182,40.7281,40.7083,40.7182,30847.0
2025-06-12 11:50:00,41.15,41.16,41.12,41.13,41914.0,40.7281,40.738,40.6984,40.7083,41914.0
2025-06-12 11:55:00,41.12,41.14,41.1,41.11,70633.0,40.6984,40.7182,40.6786,40.6885,70633.0
2025-06-12 12:00:00,41.11,41.14,41.08,41.13,98253.0,40.6885,40.7182,40.6588,40.7083,98253.0
2025-06-12 12:05:00,41.13,41.14,41.08,41.09,161591.0,40.7083,40.7182,40.6588,40.6687,161591.0
2025-06-12 12:10:00,41.09,41.1,41.06,41.08,102349.0,40.6687,40.6786,40.639,40.6588,102349.0
2025-06-12 12:15:00,41.08,41.1,41.06,41.09,10935.0,40.6588,40.6786,40.639,40.6687,10935.0
2025-06-12 12:20:00,41.09,41.13,41.08,41.12,15692.0,40.6687,40.7083,40.6588,40.6984,15692.0
2025-06-12 12:25:00,41.12,41.12,41.06,41.07,109195.0,40.6984,40.6984,40.639,40.6489,109195.0
2025-06-12 12:30:00,41.08,41.13,41.07,41.09,190306.0,40.6588,40.7083,40.6489,40.6687,190306.0
2025-06-12 12:35:00,41.08,41.09,41.04,41.05,175616.0,40.6588,40.6687,40.6192,40.6291,175616.0
2025-06-12 12:40:00,41.05,41.08,41.05,41.06,25509.0,40.6291,40.6588,40.6291,40.639,25509.0
2025-06-12 12:45:00,41.06,41.09,41.05,41.08,16595.0,40.639,40.6687,40.6291,40.6588,16595.0
2025-06-12 12:50:00,41.08,41.11,41.08,41.11,18522.0,40.6588,40.6885,40.6588,40.6885,18522.0
2025-06-12 12:55:00,41.1,41.12,41.09,41.1,11446.0,40.6786,40.6984,40.6687,40.6786,11446.0
2025-06-12 13:00:00,41.11,41.12,41.06,41.09,57874.0,40.6885,40.6984,40.639,40.6687,57874.0
2025-06-12 13:05:00,41.09,41.1,41.06,41.07,11910.0,40.6687,40.6786,40.639,40.6489,11910.0
2025-06-12 13:10:00,41.07,41.08,41.05,41.07,8024.0,40.6489,40.6588,40.6291,40.6489,8024.0
2025-06-12 13:15:00,41.07,41.07,41.05,41.05,21632.0,40.6489,40.6489,40.6291,40.6291,21632.0
2025-06-12 13:20:00,41.05,41.07,41.05,41.07,5601.0,40.6291,40.6489,40.6291,40.6489,5601.0
2025-06-12 13:25:00,41.07,41.09,41.06,41.08,7878.0,40.6489,40.6687,40.639,40.6588,7878.0
2025-06-12 13:30:00,41.07,41.08,41.03,41.03,32850.0,40.6489,40.6588,40.6093,40.6093,32850.0
2025-06-12 13:35:00,41.04,41.06,41.03,41.04,24759.0,40.6192,40.639,40.6093,40.6192,24759.0
2025-06-12 13:40:00,41.05,41.06,41.04,41.05,5258.0,40.6291,40.639,40.6192,40.6291,5258.0
2025-06-12 13:45:00,41.04,41.06,41.04,41.06,26486.0,40.6192,40.639,40.6192,40.639,26486.0
2025-06-12 13:50:00,41.05,41.06,41.04,41.06,8239.0,40.6291,40.639,40.6192,40.639,8239.0
2025-06-12 13:55:00,41.05,41.08,41.04,41.06,10722.0,40.6291,40.6588,40.6192,40.639,10722.0
2025-06-12 14:00:00,41.06,41.08,41.05,41.05,7030.0,40.639,40.6588,40.6291,40.6291,7030.0
2025-06-12 14:05:00,41.05,41.06,41.04,41.05,18028.0,40.6291,40.639,40.6192,40.6291,18028.0
2025-06-12 14:10:00,41.04,41.06,41.04,41.06,51899.0,40.6192,40.639,40.6192,40.639,51899.0
2025-06-12 14:15:00,41.07,41.07,41.05,41.06,19976.0,40.6489,40.6489,40.6291,40.639,19976.0
2025-06-12 14:20:00,41.06,41.08,41.05,41.08,23406.0,40.639,40.6588,40.6291,40.6588,23406.0
2025-06-12 14:25:00,41.08,41.11,41.06,41.08,64741.0,40.6588,40.6885,40.639,40.6588,64741.0
2025-06-12 14:30:00,41.09,41.1,41.08,41.09,5514.0,40.6687,40.6786,40.6588,40.6687,5514.0
2025-06-12 14:35:00,41.08,41.09,41.06,41.07,9149.0,40.6588,40.6687,40.639,40.6489,9149.0
2025-06-12 14:40:00,41.07,41.09,41.06,41.09,10819.0,40.6489,40.6687,40.639,40.6687,10819.0
2025-06-12 14:45:00,41.09,41.1,41.06,41.07,17077.0,40.6687,40.6786,40.639,40.6489,17077.0
2025-06-12 14:50:00,41.08,41.08,41.05,41.06,3323.0,40.6588,40.6588,40.6291,40.639,3323.0
2025-06-12 14:55:00,41.07,41.08,41.05,41.05,8113.0,40.6489,40.6588,40.6291,40.6291,8113.0
2025-06-12 15:00:00,41.05,41.06,41.04,41.05,19038.0,40.6291,40.639,40.6192,40.6291,19038.0
2025-06-12 15:05:00,41.05,41.06,41.04,41.05,9835.0,40.6291,40.639,40.6192,40.6291,9835.0
2025-06-12 15:10:00,41.05,41.06,41.04,41.05,10610.0,40.6291,40.639,40.6192,40.6291,10610.0
2025-06-12 15:15:00,41.05,41.05,41.03,41.04,84144.0,40.6291,40.6291,40.6093,40.6192,84144.0
2025-06-12 15:20:00,41.05,41.06,41.03,41.05,8977.0,40.6291,40.639,40.6093,40.6291,8977.0
2025-06-12 15:25:00,41.06,41.07,41.05,41.06,3427.0,40.639,40.6489,40.6291,40.639,3427.0
2025-06-12 15:30:00,41.07,41.08,41.06,41.06,34579.0,40.6489,40.6588,40.639,40.639,34579.0
2025-06-12 15:35:00,41.06,41.07,41.05,41.06,8921.0,40.639,40.6489,40.6291,40.639,8921.0
2025-06-12 15:40:00,41.07,41.09,41.07,41.09,9077.0,40.6489,40.6687,40.6489,40.6687,9077.0
2025-06-12 15:45:00,41.09,41.1,41.08,41.09,31498.0,40.6687,40.6786,40.6588,40.6687,31498.0
2025-06-12 15:50:00,41.09,41.12,41.08,41.09,85787.0,40.6687,40.6984,40.6588,40.6687,85787.0
2025-06-12 15:55:00,41.09,41.09,41.03,41.03,265416.0,40.6687,40.6687,40.6093,40.6093,265416.0
2025-06-13 09:30:00,41.41,41.43,41.27,41.32,176012.0,40.9854,41.0052,40.8468,40.8963,176012.0
2025-06-13 09:35:00,41.32,41.35,41.29,41.3,132687.0,40.8963,40.926,40.8666,40.8765,132687.0
2025-06-13 09:40:00,41.3,41.34,41.3,41.33,35626.0,40.8765,40.9161,40.8765,40.9062,35626.0
2025-06-13 09:45:00,41.33,41.38,41.33,41.36,66250.0,40.9062,40.9557,40.9062,40.9359,66250.0
2025-06-13 09:50:00,41.38,41.41,41.33,41.4,301638.0,40.9557,40.9854,40.9062,40.9755,301638.0
2025-06-13 09:55:00,41.41,41.45,41.39,41.43,85419.0,40.9854,41.025,40.9656,41.0052,85419.0
2025-06-13 10:00:00,41.43,41.43,41.37,41.41,110082.0,41.0052,41.0052,40.9458,40.9854,110082.0
2025-06-13 10:05:00,41.4,41.42,41.38,41.4,142111.0,40.9755,40.9953,40.9557,40.9755,142111.0
2025-06-13 10:10:00,41.41,41.47,41.41,41.43,88294.0,40.9854,41.0448,40.9854,41.0052,88294.0
2025-06-13 10:15:00,41.44,41.46,41.42,41.45,75806.0,41.0151,41.0349,40.9953,41.025,75806.0
2025-06-13 10:20:00,41.46,41.5,41.44,41.46,158424.0,41.0349,41.0745,41.0151,41.0349,158424.0
2025-06-13 10:25:00,41.47,41.53,41.46,41.52,89191.0,41.0448,41.1042,41.0349,41.0943,89191.0
2025-06-13 10:30:00,41.53,41.53,41.46,41.48,91538.0,41.1042,41.1042,41.0349,41.0547,91538.0
2025-06-13 10:35:00,41.48,41.49,41.41,41.42,190197.0,41.0547,41.0646,40.9854,40.9953,190197.0
2025-06-13 10:40:00,41.42,41.44,41.38,41.44,30062.0,40.9953,41.0151,40.9557,41.0151,30062.0
2025-06-13 10:45:00,41.44,41.48,41.43,41.46,14606.0,41.0151,41.0547,41.0052,41.0349,14606.0
2025-06-13 10:50:00,41.46,41.46,41.36,41.39,88250.0,41.0349,41.0349,40.9359,40.9656,88250.0
2025-06-13 10:55:00,41.37,41.38,41.34,41.36,30213.0,40.9458,40.9557,40.9161,40.9359,30213.0
2025-06-13 11:00:00,41.37,41.38,41.35,41.35,9233.0,40.9458,40.9557,40.926,40.926,9233.0
2025-06-13 11:05:00,41.35,41.35,41.32,41.33,50922.0,40.926,40.926,40.8963,40.9062,50922.0
2025-06-13 11:10:00,41.34,41.37,41.32,41.33,144059.0,40.9161,40.9458,40.8963,40.9062,144059.0
2025-06-13 11:15:00,41.33,41.34,41.3,41.31,181652.0,40.9062,40.9161,40.8765,40.8864,181652.0
2025-06-13 11:20:00,41.31,41.31,41.25,41.3,430553.0,40.8864,40.8864,40.827,40.8765,430553.0
2025-06-13 11:25:00,41.3,41.31,41.26,41.27,19679.0,40.8765,40.8864,40.8369,40.8468,19679.0
2025-06-13 11:30:00,41.26,41.27,41.23,41.26,26404.0,40.8369,40.8468,40.8072,40.8369,26404.0
2025-06-13 11:35:00,41.26,41.28,41.26,41.27,20193.0,40.8369,40.8567,40.8369,40.8468,20193.0
2025-06-13 11:40:00,41.27,41.29,41.23,41.24,31278.0,40.8468,40.8666,40.8072,40.8171,31278.0
2025-06-13 11:45:00,41.24,41.25,41.2,41.22,108838.0,40.8171,40.827,40.7776,40.7973,108838.0
2025-06-13 11:50:00,41.21,41.22,41.19,41.19,31688.0,40.7874,40.7973,40.7677,40.7677,31688.0
2025-06-13 11:55:00,41.2,41.24,41.19,41.21,101738.0,40.7776,40.8171,40.7677,40.7874,101738.0
2025-06-13 12:00:00,41.23,41.24,41.22,41.23,15112.0,40.8072,40.8171,40.7973,40.8072,15112.0
2025-06-13 12:05:00,41.23,41.24,41.2,41.21,17522.0,40.8072,40.8171,40.7776,40.7874,17522.0
2025-06-13 12:10:00,41.2,41.2,41.18,41.19,7035.0,40.7776,40.7776,40.7578,40.7677,7035.0
2025-06-13 12:15:00,41.19,41.21,41.17,41.19,9834.0,40.7677,40.7874,40.7479,40.7677,9834.0
2025-06-13 12:20:00,41.21,41.21,41.18,41.2,23550.0,40.7874,40.7874,40.7578,40.7776,23550.0
2025-06-13 12:25:00,41.2,41.25,41.19,41.24,2438.0,40.7776,40.827,40.7677,40.8171,2438.0
2025-06-13 12:30:00,41.24,41.24,41.22,41.22,15568.0,40.8171,40.8171,40.7973,40.7973,15568.0
2025-06-13 12:35:00,41.22,41.26,41.21,41.25,22663.0,40.7973,40.8369,40.7874,40.827,22663.0
2025-06-13 12:40:00,41.26,41.27,41.24,41.26,11916.0,40.8369,40.8468,40.8171,40.8369,11916.0
2025-06-13 12:45:00,41.26,41.28,41.25,41.27,11280.0,40.8369,40.8567,40.827,40.8468,11280.0
2025-06-13 12:50:00,41.29,41.29,41.22,41.23,38087.0,40.8666,40.8666,40.7973,40.8072,38087.0
2025-06-13 12:55:00,41.23,41.23,41.2,41.23,5366.0,40.8072,40.8072,40.7776,40.8072,5366.0
2025-06-13 13:00:00,41.23,41.26,41.22,41.26,42448.0,40.8072,40.8369,40.7973,40.8369,42448.0
2025-06-13 13:05:00,41.25,41.28,41.25,41.27,10156.0,40.827,40.8567,40.827,40.8468,10156.0
2025-06-13 13:10:00,41.28,41.32,41.28,41.29,96055.0,40.8567,40.8963,40.8567,40.8666,96055.0
2025-06-13 13:15:00,41.3,41.36,41.3,41.33,162439.0,40.8765,40.9359,40.8765,40.9062,162439.0
2025-06-13 13:20:00,41.32,41.32,41.26,41.29,102272.0,40.8963,40.8963,40.8369,40.8666,102272.0
2025-06-13 13:25:00,41.3,41.34,41.29,41.34,70262.0,40.8765,40.9161,40.8666,40.9161,70262.0
2025-06-13 13:30:00,41.34,41.34,41.3,41.34,54425.0,40.9161,40.9161,40.8765,40.9161,54425.0
2025-06-13 13:35:00,41.33,41.35,41.33,41.34,40856.0,40.9062,40.926,40.9062,40.9161,40856.0
2025-06-13 13:40:00,41.35,41.37,41.32,41.34,62314.0,40.926,40.9458,40.8963,40.9161,62314.0
2025-06-13 13:45:00,41.33,41.36,41.33,41.35,15475.0,40.9062,40.9359,40.9062,40.926,15475.0
2025-06-13 13:50:00,41.35,41.35,41.29,41.31,27299.0,40.926,40.926,40.8666,40.8864,27299.0
2025-06-13 13:55:00,41.32,41.33,41.31,41.32,74268.0,40.8963,40.9062,40.8864,40.8963,74268.0
2025-06-13 14:00:00,41.33,41.38,41.28,41.36,172944.0,40.9062,40.9557,40.8567,40.9359,172944.0
2025-06-13 14:05:00,41.35,41.39,41.32,41.38,164132.0,40.926,40.9656,40.8963,40.9557,164132.0
2025-06-13 14:10:00,41.39,41.4,41.36,41.39,36080.0,40.9656,40.9755,40.9359,40.9656,36080.0
2025-06-13 14:15:00,41.4,41.46,41.4,41.41,258525.0,40.9755,41.0349,40.9755,40.9854,258525.0
2025-06-13 14:20:00,41.4,41.45,41.39,41.44,28974.0,40.9755,41.025,40.9656,41.0151,28974.0
2025-06-13 14:25:00,41.44,41.51,41.42,41.51,55956.0,41.0151,41.0844,40.9953,41.0844,55956.0
2025-06-13 14:30:00,41.5,41.57,41.49,41.54,143740.0,41.0745,41.1438,41.0646,41.1141,143740.0
2025-06-13 14:35:00,41.54,41.6,41.53,41.58,43636.0,41.1141,41.1735,41.1042,41.1537,43636.0
2025-06-13 14:40:00,41.58,41.6,41.53,41.57,66901.0,41.1537,41.1735,41.1042,41.1438,66901.0
2025-06-13 14:45:00,41.57,41.57,41.51,41.57,195320.0,41.1438,41.1438,41.0844,41.1438,195320.0
2025-06-13 14:50:00,41.56,41.57,41.5,41.51,59044.0,41.1339,41.1438,41.0745,41.0844,59044.0
2025-06-13 14:55:00,41.51,41.54,41.49,41.5,36100.0,41.0844,41.1141,41.0646,41.0745,36100.0
2025-06-13 15:00:00,41.5,41.56,41.47,41.52,94176.0,41.0745,41.1339,41.0448,41.0943,94176.0
2025-06-13 15:05:00,41.52,41.53,41.47,41.48,35169.0,41.0943,41.1042,41.0448,41.0547,35169.0
2025-06-13 15:10:00,41.48,41.52,41.46,41.47,42109.0,41.0547,41.0943,41.0349,41.0448,42109.0
2025-06-13 15:15:00,41.48,41.52,41.47,41.51,52833.0,41.0547,41.0943,41.0448,41.0844,52833.0
2025-06-13 15:20:00,41.51,41.55,41.49,41.54,275253.0,41.0844,41.124,41.0646,41.1141,275253.0
2025-06-13 15:25:00,41.55,41.58,41.54,41.55,55692.0,41.124,41.1537,41.1141,41.124,55692.0
2025-06-13 15:30:00,41.55,41.58,41.52,41.57,84608.0,41.124,41.1537,41.0943,41.1438,84608.0
2025-06-13 15:35:00,41.57,41.58,41.49,41.52,58221.0,41.1438,41.1537,41.0646,41.0943,58221.0
2025-06-13 15:40:00,41.52,41.57,41.5,41.56,20567.0,41.0943,41.1438,41.0745,41.1339,20567.0
2025-06-13 15:45:00,41.57,41.61,41.52,41.56,192427.0,41.1438,41.1833,41.0943,41.1339,192427.0
2025-06-13 15:50:00,41.55,41.6,41.53,41.58,110315.0,41.124,41.1735,41.1042,41.1537,110315.0
2025-06-13 15:55:00,41.58,41.59,41.51,41.51,250796.0,41.1537,41.1636,41.0844,41.0844,250796.0
2025-06-16 09:30:00,41.28,41.28,41.19,41.2,76487.0,40.8567,40.8567,40.7677,40.7776,76487.0
2025-06-16 09:35:00,41.2,41.23,41.19,41.19,208220.0,40.7776,40.8072,40.7677,40.7677,208220.0
2025-06-16 09:40:00,41.2,41.22,41.18,41.21,47714.0,40.7776,40.7973,40.7578,40.7874,47714.0
2025-06-16 09:45:00,41.21,41.22,41.14,41.16,226573.0,40.7874,40.7973,40.7182,40.738,226573.0
2025-06-16 09:50:00,41.15,41.18,41.08,41.11,314022.0,40.7281,40.7578,40.6588,40.6885,314022.0
2025-06-16 09:55:00,41.11,41.12,41.07,41.09,91278.0,40.6885,40.6984,40.6489,40.6687,91278.0
2025-06-16 10:00:00,41.09,41.09,41.06,41.06,60967.0,40.6687,40.6687,40.639,40.639,60967.0
2025-06-16 10:05:00,41.06,41.09,41.05,41.09,75420.0,40.639,40.6687,40.6291,40.6687,75420.0
2025-06-16 10:10:00,41.09,41.09,41.05,41.05,32175.0,40.6687,40.6687,40.6291,40.6291,32175.0
2025-06-16 10:15:00,41.06,41.06,41.02,41.03,82274.0,40.639,40.639,40.5994,40.6093,82274.0
2025-06-16 10:20:00,41.03,41.05,41.02,41.03,39718.0,40.6093,40.6291,40.5994,40.6093,39718.0
2025-06-16 10:25:00,41.02,41.05,41.01,41.02,54149.0,40.5994,40.6291,40.5895,40.5994,54149.0
2025-06-16 10:30:00,41.02,41.03,41.0,41.01,6003.0,40.5994,40.6093,40.5796,40.5895,6003.0
2025-06-16 10:35:00,41.01,41.04,41.0,41.03,20463.0,40.5895,40.6192,40.5796,40.6093,20463.0
2025-06-16 10:40:00,41.02,41.05,41.01,41.01,17924.0,40.5994,40.6291,40.5895,40.5895,17924.0
2025-06-16 10:45:00,41.01,41.04,41.01,41.04,81906.0,40.5895,40.6192,40.5895,40.6192,81906.0
2025-06-16 10:50:00,41.03,41.04,41.02,41.03,35233.0,40.6093,40.6192,40.5994,40.6093,35233.0
2025-06-16 10:55:00,41.03,41.05,41.02,41.04,24521.0,40.6093,40.6291,40.5994,40.6192,24521.0
2025-06-16 11:00:00,41.04,41.05,41.02,41.05,8186.0,40.6192,40.6291,40.5994,40.6291,8186.0
2025-06-16 11:05:00,41.05,41.07,41.04,41.07,4495.0,40.6291,40.6489,40.6192,40.6489,4495.0
2025-06-16 11:10:00,41.06,41.07,41.05,41.06,18275.0,40.639,40.6489,40.6291,40.639,18275.0
2025-06-16 11:15:00,41.05,41.06,41.03,41.03,60576.0,40.6291,40.639,40.6093,40.6093,60576.0
2025-06-16 11:20:00,41.04,41.05,41.02,41.02,62397.0,40.6192,40.6291,40.5994,40.5994,62397.0
2025-06-16 11:25:00,41.02,41.08,41.02,41.07,21404.0,40.5994,40.6588,40.5994,40.6489,21404.0
2025-06-16 11:30:00,41.07,41.08,41.05,41.07,8350.0,40.6489,40.6588,40.6291,40.6489,8350.0
2025-06-16 11:35:00,41.06,41.08,41.04,41.05,25881.0,40.639,40.6588,40.6192,40.6291,25881.0
2025-06-16 11:40:00,41.07,41.07,41.04,41.06,43863.0,40.6489,40.6489,40.6192,40.639,43863.0
2025-06-16 11:45:00,41.05,41.06,41.03,41.05,20326.0,40.6291,40.639,40.6093,40.6291,20326.0
2025-06-16 11:50:00,41.05,41.08,41.05,41.08,4034.0,40.6291,40.6588,40.6291,40.6588,4034.0
2025-06-16 11:55:00,41.08,41.11,41.07,41.09,551287.0,40.6588,40.6885,40.6489,40.6687,551287.0
2025-06-16 12:00:00,41.08,41.11,41.06,41.1,129347.0,40.6588,40.6885,40.639,40.6786,129347.0
2025-06-16 12:05:00,41.09,41.11,41.08,41.09,74582.0,40.6687,40.6885,40.6588,40.6687,74582.0
2025-06-16 12:10:00,41.09,41.1,41.07,41.07,80369.0,40.6687,40.6786,40.6489,40.6489,80369.0
2025-06-16 12:15:00,41.08,41.08,41.05,41.06,34000.0,40.6588,40.6588,40.6291,40.639,34000.0
2025-06-16 12:20:00,41.07,41.08,41.06,41.08,108291.0,40.6489,40.6588,40.639,40.6588,108291.0
2025-06-16 12:25:00,41.07,41.11,41.07,41.1,56389.0,40.6489,40.6885,40.6489,40.6786,56389.0
2025-06-16 12:30:00,41.09,41.1,41.08,41.09,14346.0,40.6687,40.6786,40.6588,40.6687,14346.0
2025-06-16 12:35:00,41.1,41.11,41.08,41.09,16612.0,40.6786,40.6885,40.6588,40.6687,16612.0
2025-06-16 12:40:00,41.1,41.13,41.09,41.12,67777.0,40.6786,40.7083,40.6687,40.6984,67777.0
2025-06-16 12:45:00,41.12,41.13,41.1,41.11,22696.0,40.6984,40.7083,40.6786,40.6885,22696.0
2025-06-16 12:50:00,41.12,41.12,41.08,41.09,19999.0,40.6984,40.6984,40.6588,40.6687,19999.0
2025-06-16 12:55:00,41.1,41.12,41.09,41.12,7306.0,40.6786,40.6984,40.6687,40.6984,7306.0
2025-06-16 13:00:00,41.13,41.13,41.11,41.12,10175.0,40.7083,40.7083,40.6885,40.6984,10175.0
2025-06-16 13:05:00,41.12,41.14,41.11,41.12,8102.0,40.6984,40.7182,40.6885,40.6984,8102.0
2025-06-16 13:10:00,41.12,41.14,41.11,41.13,5729.0,40.6984,40.7182,40.6885,40.7083,5729.0
2025-06-16 13:15:00,41.14,41.14,41.12,41.12,6070.0,40.7182,40.7182,40.6984,40.6984,6070.0
2025-06-16 13:20:00,41.11,41.12,41.1,41.11,7802.0,40.6885,40.6984,40.6786,40.6885,7802.0
2025-06-16 13:25:00,41.1,41.11,41.05,41.06,47449.0,40.6786,40.6885,40.6291,40.639,47449.0
2025-06-16 13:30:00,41.06,41.08,41.05,41.06,236776.0,40.639,40.6588,40.6291,40.639,236776.0
2025-06-16 13:35:00,41.07,41.09,41.07,41.08,22894.0,40.6489,40.6687,40.6489,40.6588,22894.0
2025-06-16 13:40:00,41.09,41.09,41.07,41.09,71144.0,40.6687,40.6687,40.6489,40.6687,71144.0
2025-06-16 13:45:00,41.08,41.11,41.08,41.09,8490.0,40.6588,40.6885,40.6588,40.6687,8490.0
2025-06-16 13:50:00,41.09,41.12,41.09,41.12,50446.0,40.6687,40.6984,40.6687,40.6984,50446.0
2025-06-16 13:55:00,41.12,41.16,41.12,41.14,45829.0,40.6984,40.738,40.6984,40.7182,45829.0
2025-06-16 14:00:00,41.15,41.15,41.13,41.13,8071.0,40.7281,40.7281,40.7083,40.7083,8071.0
2025-06-16 14:05:00,41.12,41.14,41.11,41.14,6110.0,40.6984,40.7182,40.6885,40.7182,6110.0
2025-06-16 14:10:00,41.13,41.15,41.12,41.13,28857.0,40.7083,40.7281,40.6984,40.7083,28857.0
2025-06-16 14:15:00,41.13,41.15,41.13,41.14,18142.0,40.7083,40.7281,40.7083,40.7182,18142.0
2025-06-16 14:20:00,41.14,41.15,41.12,41.13,8346.0,40.7182,40.7281,40.6984,40.7083,8346.0
2025-06-16 14:25:00,41.12,41.14,41.11,41.13,5368.0,40.6984,40.7182,40.6885,40.7083,5368.0
2025-06-16 14:30:00,41.13,41.14,41.13,41.14,2291.0,40.7083,40.7182,40.7083,40.7182,2291.0
2025-06-16 14:35:00,41.14,41.15,41.14,41.15,8024.0,40.7182,40.7281,40.7182,40.7281,8024.0
2025-06-16 14:40:00,41.15,41.16,41.14,41.15,4862.0,40.7281,40.738,40.7182,40.7281,4862.0
2025-06-16 14:45:00,41.15,41.17,41.14,41.16,62573.0,40.7281,40.7479,40.7182,40.738,62573.0
2025-06-16 14:50:00,41.16,41.18,41.14,41.14,14084.0,40.738,40.7578,40.7182,40.7182,14084.0
2025-06-16 14:55:00,41.14,41.14,41.11,41.13,17284.0,40.7182,40.7182,40.6885,40.7083,17284.0
2025-06-16 15:00:00,41.14,41.15,41.12,41.15,13452.0,40.7182,40.7281,40.6984,40.7281,13452.0
2025-06-16 15:05:00,41.15,41.18,41.15,41.17,46081.0,40.7281,40.7578,40.7281,40.7479,46081.0
2025-06-16 15:10:00,41.18,41.19,41.15,41.16,20569.0,40.7578,40.7677,40.7281,40.738,20569.0
2025-06-16 15:15:00,41.17,41.18,41.15,41.17,8141.0,40.7479,40.7578,40.7281,40.7479,8141.0
2025-06-16 15:20:00,41.18,41.2,41.13,41.16,475000.0,40.7578,40.7776,40.7083,40.738,475000.0
2025-06-16 15:25:00,41.16,41.17,41.14,41.16,136596.0,40.738,40.7479,40.7182,40.738,136596.0
2025-06-16 15:30:00,41.16,41.18,41.15,41.16,29554.0,40.738,40.7578,40.7281,40.738,29554.0
2025-06-16 15:35:00,41.17,41.18,41.15,41.17,16438.0,40.7479,40.7578,40.7281,40.7479,16438.0
2025-06-16 15:40:00,41.16,41.17,41.15,41.15,25260.0,40.738,40.7479,40.7281,40.7281,25260.0
2025-06-16 15:45:00,41.15,41.15,41.12,41.13,30427.0,40.7281,40.7281,40.6984,40.7083,30427.0
2025-06-16 15:50:00,41.14,41.17,41.12,41.13,99035.0,40.7182,40.7479,40.6984,40.7083,99035.0
2025-06-16 15:55:00,41.12,41.18,41.12,41.12,93680.0,40.6984,40.7578,40.6984,40.6984,93680.0
2025-06-17 09:30:00,41.3,41.31,41.25,41.28,82714.0,40.8765,40.8864,40.827,40.8567,82714.0
2025-06-17 09:35:00,41.28,41.31,41.27,41.27,24431.0,40.8567,40.8864,40.8468,40.8468,24431.0
2025-06-17 09:40:00,41.27,41.32,41.25,41.31,98883.0,40.8468,40.8963,40.827,40.8864,98883.0
2025-06-17 09:45:00,41.31,41.32,41.28,41.29,208500.0,40.8864,40.8963,40.8567,40.8666,208500.0
2025-06-17 09:50:00,41.3,41.31,41.24,41.27,51239.0,40.8765,40.8864,40.8171,40.8468,51239.0
2025-06-17 09:55:00,41.28,41.29,41.25,41.25,274624.0,40.8567,40.8666,40.827,40.827,274624.0
2025-06-17 10:00:00,41.25,41.29,41.23,41.28,58126.0,40.827,40.8666,40.8072,40.8567,58126.0
2025-06-17 10:05:00,41.26,41.27,41.23,41.23,37244.0,40.8369,40.8468,40.8072,40.8072,37244.0
2025-06-17 10:10:00,41.23,41.23,41.19,41.2,142284.0,40.8072,40.8072,40.7677,40.7776,142284.0
2025-06-17 10:15:00,41.2,41.23,41.2,41.22,25383.0,40.7776,40.8072,40.7776,40.7973,25383.0
2025-06-17 10:20:00,41.22,41.24,41.21,41.23,24514.0,40.7973,40.8171,40.7874,40.8072,24514.0
2025-06-17 10:25:00,41.23,41.24,41.22,41.23,16384.0,40.8072,40.8171,40.7973,40.8072,16384.0
2025-06-17 10:30:00,41.22,41.24,41.21,41.23,137950.0,40.7973,40.8171,40.7874,40.8072,137950.0
2025-06-17 10:35:00,41.24,41.27,41.24,41.25,30944.0,40.8171,40.8468,40.8171,40.827,30944.0
2025-06-17 10:40:00,41.25,41.28,41.24,41.27,29081.0,40.827,40.8567,40.8171,40.8468,29081.0
2025-06-17 10:45:00,41.26,41.26,41.24,41.24,11265.0,40.8369,40.8369,40.8171,40.8171,11265.0
2025-06-17 10:50:00,41.24,41.27,41.23,41.26,15364.0,40.8171,40.8468,40.8072,40.8369,15364.0
2025-06-17 10:55:00,41.26,41.28,41.25,41.27,72251.0,40.8369,40.8567,40.827,40.8468,72251.0
2025-06-17 11:00:00,41.29,41.29,41.24,41.25,31715.0,40.8666,40.8666,40.8171,40.827,31715.0
2025-06-17 11:05:00,41.25,41.25,41.22,41.23,24235.0,40.827,40.827,40.7973,40.8072,24235.0
2025-06-17 11:10:00,41.22,41.23,41.19,41.19,54613.0,40.7973,40.8072,40.7677,40.7677,54613.0
2025-06-17 11:15:00,41.2,41.25,41.19,41.23,144965.0,40.7776,40.827,40.7677,40.8072,144965.0
2025-06-17 11:20:00,41.23,41.26,41.23,41.25,45534.0,40.8072,40.8369,40.8072,40.827,45534.0
2025-06-17 11:25:00,41.25,41.29,41.25,41.28,31439.0,40.827,40.8666,40.827,40.8567,31439.0
2025-06-17 11:30:00,41.28,41.3,41.27,41.28,42246.0,40.8567,40.8765,40.8468,40.8567,42246.0
2025-06-17 11:35:00,41.27,41.3,41.25,41.27,66151.0,40.8468,40.8765,40.827,40.8468,66151.0
2025-06-17 11:40:00,41.27,41.28,41.23,41.24,8178.0,40.8468,40.8567,40.8072,40.8171,8178.0
2025-06-17 11:45:00,41.23,41.28,41.23,41.26,27279.0,40.8072,40.8567,40.8072,40.8369,27279.0
2025-06-17 11:50:00,41.25,41.26,41.23,41.24,17328.0,40.827,40.8369,40.8072,40.8171,17328.0
2025-06-17 11:55:00,41.24,41.27,41.24,41.27,42390.0,40.8171,40.8468,40.8171,40.8468,42390.0
2025-06-17 12:00:00,41.26,41.26,41.21,41.22,6876.0,40.8369,40.8369,40.7874,40.7973,6876.0
2025-06-17 12:05:00,41.23,41.28,41.21,41.25,168850.0,40.8072,40.8567,40.7874,40.827,168850.0
2025-06-17 12:10:00,41.25,41.25,41.21,41.22,9487.0,40.827,40.827,40.7874,40.7973,9487.0
2025-06-17 12:15:00,41.22,41.23,41.2,41.22,18986.0,40.7973,40.8072,40.7776,40.7973,18986.0
2025-06-17 12:20:00,41.21,41.23,41.2,41.23,36239.0,40.7874,40.8072,40.7776,40.8072,36239.0
2025-06-17 12:25:00,41.23,41.24,41.22,41.23,26589.0,40.8072,40.8171,40.7973,40.8072,26589.0
2025-06-17 12:30:00,41.23,41.24,41.21,41.21,20724.0,40.8072,40.8171,40.7874,40.7874,20724.0
2025-06-17 12:35:00,41.21,41.22,41.2,41.21,29112.0,40.7874,40.7973,40.7776,40.7874,29112.0
2025-06-17 12:40:00,41.22,41.28,41.22,41.27,122122.0,40.7973,40.8567,40.7973,40.8468,122122.0
2025-06-17 12:45:00,41.27,41.3,41.23,41.28,148639.0,40.8468,40.8765,40.8072,40.8567,148639.0
2025-06-17 12:50:00,41.27,41.3,41.26,41.28,157507.0,40.8468,40.8765,40.8369,40.8567,157507.0
2025-06-17 12:55:00,41.29,41.34,41.29,41.33,64564.0,40.8666,40.9161,40.8666,40.9062,64564.0
2025-06-17 13:00:00,41.34,41.34,41.31,41.31,15648.0,40.9161,40.9161,40.8864,40.8864,15648.0
2025-06-17 13:05:00,41.32,41.34,41.31,41.32,8200.0,40.8963,40.9161,40.8864,40.8963,8200.0
2025-06-17 13:10:00,41.31,41.32,41.3,41.31,54789.0,40.8864,40.8963,40.8765,40.8864,54789.0
2025-06-17 13:15:00,41.31,41.34,41.31,41.34,269332.0,40.8864,40.9161,40.8864,40.9161,269332.0
2025-06-17 13:20:00,41.34,41.36,41.34,41.34,27110.0,40.9161,40.9359,40.9161,40.9161,27110.0
2025-06-17 13:25:00,41.35,41.38,41.35,41.38,18571.0,40.926,40.9557,40.926,40.9557,18571.0
2025-06-17 13:30:00,41.39,41.4,41.33,41.34,70327.0,40.9656,40.9755,40.9062,40.9161,70327.0
2025-06-17 13:35:00,41.33,41.36,41.31,41.36,55135.0,40.9062,40.9359,40.8864,40.9359,55135.0
2025-06-17 13:40:00,41.36,41.39,41.33,41.38,32958.0,40.9359,40.9656,40.9062,40.9557,32958.0
2025-06-17 13:45:00,41.39,41.46,41.38,41.44,63989.0,40.9656,41.0349,40.9557,41.0151,63989.0
2025-06-17 13:50:00,41.44,41.48,41.42,41.44,122751.0,41.0151,41.0547,40.9953,41.0151,122751.0
2025-06-17 13:55:00,41.43,41.45,41.4,41.45,20164.0,41.0052,41.025,40.9755,41.025,20164.0
2025-06-17 14:00:00,41.45,41.51,41.45,41.49,302455.0,41.025,41.0844,41.025,41.0646,302455.0
2025-06-17 14:05:00,41.49,41.49,41.45,41.48,121583.0,41.0646,41.0646,41.025,41.0547,121583.0
2025-06-17 14:10:00,41.45,41.47,41.44,41.46,17997.0,41.025,41.0448,41.0151,41.0349,17997.0
2025-06-17 14:15:00,41.46,41.49,41.45,41.47,44480.0,41.0349,41.0646,41.025,41.0448,44480.0
2025-06-17 14:20:00,41.48,41.48,41.46,41.48,31726.0,41.0547,41.0547,41.0349,41.0547,31726.0
2025-06-17 14:25:00,41.49,41.51,41.48,41.5,44881.0,41.0646,41.0844,41.0547,41.0745,44881.0
2025-06-17 14:30:00,41.49,41.5,41.46,41.46,78121.0,41.0646,41.0745,41.0349,41.0349,78121.0
2025-06-17 14:35:00,41.46,41.48,41.45,41.48,19270.0,41.0349,41.0547,41.025,41.0547,19270.0
2025-06-17 14:40:00,41.48,41.53,41.48,41.51,27566.0,41.0547,41.1042,41.0547,41.0844,27566.0
2025-06-17 14:45:00,41.49,41.5,41.47,41.48,23777.0,41.0646,41.0745,41.0448,41.0547,23777.0
2025-06-17 14:50:00,41.49,41.5,41.47,41.48,22386.0,41.0646,41.0745,41.0448,41.0547,22386.0
2025-06-17 14:55:00,41.48,41.48,41.43,41.44,22197.0,41.0547,41.0547,41.0052,41.0151,22197.0
2025-06-17 15:00:00,41.44,41.48,41.43,41.47,18989.0,41.0151,41.0547,41.0052,41.0448,18989.0
2025-06-17 15:05:00,41.47,41.49,41.45,41.47,72147.0,41.0448,41.0646,41.025,41.0448,72147.0
2025-06-17 15:10:00,41.46,41.48,41.43,41.45,11490.0,41.0349,41.0547,41.0052,41.025,11490.0
2025-06-17 15:15:00,41.45,41.47,41.44,41.46,16742.0,41.025,41.0448,41.0151,41.0349,16742.0
2025-06-17 15:20:00,41.46,41.47,41.42,41.43,21610.0,41.0349,41.0448,40.9953,41.0052,21610.0
2025-06-17 15:25:00,41.43,41.44,41.42,41.43,16653.0,41.0052,41.0151,40.9953,41.0052,16653.0
2025-06-17 15:30:00,41.43,41.45,41.42,41.43,6604.0,41.0052,41.025,40.9953,41.0052,6604.0
2025-06-17 15:35:00,41.44,41.45,41.42,41.44,18405.0,41.0151,41.025,40.9953,41.0151,18405.0
2025-06-17 15:40:00,41.45,41.48,41.44,41.46,19753.0,41.025,41.0547,41.0151,41.0349,19753.0
2025-06-17 15:45:00,41.45,41.45,41.42,41.42,4809.0,41.025,41.025,40.9953,40.9953,4809.0
2025-06-17 15:50:00,41.43,41.47,41.39,41.46,106177.0,41.0052,41.0448,40.9656,41.0349,106177.0
2025-06-17 15:55:00,41.46,41.5,41.44,41.48,227717.0,41.0349,41.0745,41.0151,41.0547,227717.0
2025-06-18 09:30:00,41.44,41.51,41.44,41.5,153806.0,41.0151,41.0844,41.0151,41.0745,153806.0
2025-06-18 09:35:00,41.49,41.5,41.45,41.45,21371.0,41.0646,41.0745,41.025,41.025,21371.0
2025-06-18 09:40:00,41.46,41.47,41.44,41.45,42865.0,41.0349,41.0448,41.0151,41.025,42865.0
2025-06-18 09:45:00,41.45,41.45,41.4,41.4,12630.0,41.025,41.025,40.9755,40.9755,12630.0
2025-06-18 09:50:00,41.4,41.41,41.35,41.39,68128.0,40.9755,40.9854,40.926,40.9656,68128.0
2025-06-18 09:55:00,41.39,41.39,41.37,41.38,24650.0,40.9656,40.9656,40.9458,40.9557,24650.0
2025-06-18 10:00:00,41.39,41.41,41.34,41.35,76709.0,40.9656,40.9854,40.9161,40.926,76709.0
2025-06-18 10:05:00,41.36,41.37,41.33,41.35,23203.0,40.9359,40.9458,40.9062,40.926,23203.0
2025-06-18 10:10:00,41.35,41.37,41.31,41.32,26288.0,40.926,40.9458,40.8864,40.8963,26288.0
2025-06-18 10:15:00,41.31,41.32,41.28,41.3,47495.0,40.8864,40.8963,40.8567,40.8765,47495.0
2025-06-18 10:20:00,41.29,41.29,41.26,41.27,45901.0,40.8666,40.8666,40.8369,40.8468,45901.0
2025-06-18 10:25:00,41.27,41.28,41.25,41.27,52756.0,40.8468,40.8567,40.827,40.8468,52756.0
2025-06-18 10:30:00,41.27,41.28,41.25,41.25,15980.0,40.8468,40.8567,40.827,40.827,15980.0
2025-06-18 10:35:00,41.25,41.27,41.24,41.24,53229.0,40.827,40.8468,40.8171,40.8171,53229.0
2025-06-18 10:40:00,41.25,41.28,41.24,41.26,133860.0,40.827,40.8567,40.8171,40.8369,133860.0
2025-06-18 10:45:00,41.25,41.28,41.24,41.27,27406.0,40.827,40.8567,40.8171,40.8468,27406.0
2025-06-18 10:50:00,41.26,41.29,41.25,41.29,67286.0,40.8369,40.8666,40.827,40.8666,67286.0
2025-06-18 10:55:00,41.29,41.29,41.26,41.27,14646.0,40.8666,40.8666,40.8369,40.8468,14646.0
2025-06-18 11:00:00,41.27,41.28,41.26,41.27,15247.0,40.8468,40.8567,40.8369,40.8468,15247.0
2025-06-18 11:05:00,41.27,41.3,41.26,41.3,18677.0,40.8468,40.8765,40.8369,40.8765,18677.0
2025-06-18 11:10:00,41.29,41.31,41.29,41.3,20451.0,40.8666,40.8864,40.8666,40.8765,20451.0
2025-06-18 11:15:00,41.3,41.31,41.29,41.31,22662.0,40.8765,40.8864,40.8666,40.8864,22662.0
2025-06-18 11:20:00,41.3,41.32,41.3,41.32,4258.0,40.8765,40.8963,40.8765,40.8963,4258.0
2025-06-18 11:25:00,41.32,41.33,41.31,41.32,30397.0,40.8963,40.9062,40.8864,40.8963,30397.0
2025-06-18 11:30:00,41.32,41.33,41.3,41.32,33392.0,40.8963,40.9062,40.8765,40.8963,33392.0
2025-06-18 11:35:00,41.32,41.34,41.31,41.32,18218.0,40.8963,40.9161,40.8864,40.8963,18218.0
2025-06-18 11:40:00,41.31,41.35,41.31,41.33,172404.0,40.8864,40.926,40.8864,40.9062,172404.0
2025-06-18 11:45:00,41.32,41.34,41.31,41.32,6116.0,40.8963,40.9161,40.8864,40.8963,6116.0
2025-06-18 11:50:00,41.3,41.31,41.29,41.3,9314.0,40.8765,40.8864,40.8666,40.8765,9314.0
2025-06-18 11:55:00,41.3,41.36,41.29,41.35,7108.0,40.8765,40.9359,40.8666,40.926,7108.0
2025-06-18 12:00:00,41.35,41.36,41.32,41.32,22309.0,40.926,40.9359,40.8963,40.8963,22309.0
2025-06-18 12:05:00,41.33,41.34,41.3,41.31,5418.0,40.9062,40.9161,40.8765,40.8864,5418.0
2025-06-18 12:10:00,41.31,41.33,41.3,41.32,28955.0,40.8864,40.9062,40.8765,40.8963,28955.0
2025-06-18 12:15:00,41.32,41.34,41.31,41.34,25444.0,40.8963,40.9161,40.8864,40.9161,25444.0
2025-06-18 12:20:00,41.33,41.34,41.32,41.33,1488.0,40.9062,40.9161,40.8963,40.9062,1488.0
2025-06-18 12:25:00,41.34,41.37,41.33,41.36,24951.0,40.9161,40.9458,40.9062,40.9359,24951.0
2025-06-18 12:30:00,41.36,41.37,41.34,41.35,33404.0,40.9359,40.9458,40.9161,40.926,33404.0
2025-06-18 12:35:00,41.35,41.37,41.34,41.35,16405.0,40.926,40.9458,40.9161,40.926,16405.0
2025-06-18 12:40:00,41.34,41.36,41.34,41.35,3445.0,40.9161,40.9359,40.9161,40.926,3445.0
2025-06-18 12:45:00,41.34,41.36,41.33,41.36,44637.0,40.9161,40.9359,40.9062,40.9359,44637.0
2025-06-18 12:50:00,41.35,41.36,41.33,41.36,21444.0,40.926,40.9359,40.9062,40.9359,21444.0
2025-06-18 12:55:00,41.36,41.36,41.34,41.35,2590.0,40.9359,40.9359,40.9161,40.926,2590.0
2025-06-18 13:00:00,41.37,41.38,41.36,41.36,32855.0,40.9458,40.9557,40.9359,40.9359,32855.0
2025-06-18 13:05:00,41.36,41.37,41.35,41.36,72468.0,40.9359,40.9458,40.926,40.9359,72468.0
2025-06-18 13:10:00,41.36,41.38,41.35,41.37,28814.0,40.9359,40.9557,40.926,40.9458,28814.0
2025-06-18 13:15:00,41.36,41.37,41.35,41.36,48725.0,40.9359,40.9458,40.926,40.9359,48725.0
2025-06-18 13:20:00,41.37,41.4,41.36,41.39,11611.0,40.9458,40.9755,40.9359,40.9656,11611.0
2025-06-18 13:25:00,41.39,41.41,41.38,41.4,46883.0,40.9656,40.9854,40.9557,40.9755,46883.0
2025-06-18 13:30:00,41.41,41.46,41.4,41.44,18593.0,40.9854,41.0349,40.9755,41.0151,18593.0
2025-06-18 13:35:00,41.44,41.46,41.4,41.41,99181.0,41.0151,41.0349,40.9755,40.9854,99181.0
2025-06-18 13:40:00,41.41,41.42,41.37,41.38,16947.0,40.9854,40.9953,40.9458,40.9557,16947.0
2025-06-18 13:45:00,41.38,41.38,41.34,41.36,15268.0,40.9557,40.9557,40.9161,40.9359,15268.0
2025-06-18 13:50:00,41.37,41.38,41.33,41.34,9992.0,40.9458,40.9557,40.9062,40.9161,9992.0
2025-06-18 13:55:00,41.35,41.36,41.33,41.35,38792.0,40.926,40.9359,40.9062,40.926,38792.0
2025-06-18 14:00:00,41.35,41.42,41.26,41.42,144654.0,40.926,40.9953,40.8369,40.9953,144654.0
2025-06-18 14:05:00,41.42,41.43,41.35,41.4,115521.0,40.9953,41.0052,40.926,40.9755,115521.0
2025-06-18 14:10:00,41.4,41.41,41.37,41.37,28703.0,40.9755,40.9854,40.9458,40.9458,28703.0
2025-06-18 14:15:00,41.37,41.4,41.35,41.4,18716.0,40.9458,40.9755,40.926,40.9755,18716.0
2025-06-18 14:20:00,41.4,41.4,41.38,41.4,10472.0,40.9755,40.9755,40.9557,40.9755,10472.0
2025-06-18 14:25:00,41.4,41.4,41.36,41.38,40441.0,40.9755,40.9755,40.9359,40.9557,40441.0
2025-06-18 14:30:00,41.38,41.39,41.31,41.32,45195.0,40.9557,40.9656,40.8864,40.8963,45195.0
2025-06-18 14:35:00,41.34,41.4,41.33,41.35,56067.0,40.9161,40.9755,40.9062,40.926,56067.0
2025-06-18 14:40:00,41.36,41.36,41.27,41.29,120866.0,40.9359,40.9359,40.8468,40.8666,120866.0
2025-06-18 14:45:00,41.3,41.37,41.3,41.36,46162.0,40.8765,40.9458,40.8765,40.9359,46162.0
2025-06-18 14:50:00,41.37,41.46,41.37,41.43,42011.0,40.9458,41.0349,40.9458,41.0052,42011.0
2025-06-18 14:55:00,41.46,41.55,41.45,41.52,248570.0,41.0349,41.124,41.025,41.0943,248570.0
2025-06-18 15:00:00,41.52,41.57,41.45,41.46,130830.0,41.0943,41.1438,41.025,41.0349,130830.0
2025-06-18 15:05:00,41.46,41.52,41.44,41.51,39994.0,41.0349,41.0943,41.0151,41.0844,39994.0
2025-06-18 15:10:00,41.51,41.54,41.41,41.44,276491.0,41.0844,41.1141,40.9854,41.0151,276491.0
2025-06-18 15:15:00,41.44,41.48,41.44,41.45,76148.0,41.0151,41.0547,41.0151,41.025,76148.0
2025-06-18 15:20:00,41.45,41.45,41.4,41.41,85809.0,41.025,41.025,40.9755,40.9854,85809.0
2025-06-18 15:25:00,41.44,41.55,41.43,41.54,25987.0,41.0151,41.124,41.0052,41.1141,25987.0
2025-06-18 15:30:00,41.55,41.56,41.47,41.47,21397.0,41.124,41.1339,41.0448,41.0448,21397.0
2025-06-18 15:35:00,41.47,41.47,41.44,41.45,17343.0,41.0448,41.0448,41.0151,41.025,17343.0
2025-06-18 15:40:00,41.45,41.47,41.42,41.42,17581.0,41.025,41.0448,40.9953,40.9953,17581.0
2025-06-18 15:45:00,41.41,41.44,41.41,41.44,40111.0,40.9854,41.0151,40.9854,41.0151,40111.0
2025-06-18 15:50:00,41.45,41.49,41.42,41.49,85859.0,41.025,41.0646,40.9953,41.0646,85859.0
2025-06-18 15:55:00,41.49,41.54,41.47,41.51,308477.0,41.0646,41.1141,41.0448,41.0844,308477.0
2025-06-20 09:30:00,41.34,41.38,41.33,41.36,110564.0,40.9161,40.9557,40.9062,40.9359,110564.0
2025-06-20 09:35:00,41.34,41.34,41.29,41.29,37614.0,40.9161,40.9161,40.8666,40.8666,37614.0
2025-06-20 09:40:00,41.29,41.3,41.26,41.27,26793.0,40.8666,40.8765,40.8369,40.8468,26793.0
2025-06-20 09:45:00,41.27,41.37,41.27,41.37,106210.0,40.8468,40.9458,40.8468,40.9458,106210.0
2025-06-20 09:50:00,41.38,41.41,41.37,41.39,56264.0,40.9557,40.9854,40.9458,40.9656,56264.0
2025-06-20 09:55:00,41.39,41.43,41.38,41.43,8569.0,40.9656,41.0052,40.9557,41.0052,8569.0
2025-06-20 10:00:00,41.41,41.43,41.4,41.41,47192.0,40.9854,41.0052,40.9755,40.9854,47192.0
2025-06-20 10:05:00,41.41,41.45,41.39,41.43,28787.0,40.9854,41.025,40.9656,41.0052,28787.0
2025-06-20 10:10:00,41.43,41.47,41.43,41.43,19532.0,41.0052,41.0448,41.0052,41.0052,19532.0
2025-06-20 10:15:00,41.43,41.46,41.41,41.42,88365.0,41.0052,41.0349,40.9854,40.9953,88365.0
2025-06-20 10:20:00,41.43,41.52,41.41,41.52,45007.0,41.0052,41.0943,40.9854,41.0943,45007.0
2025-06-20 10:25:00,41.52,41.55,41.48,41.5,79776.0,41.0943,41.124,41.0547,41.0745,79776.0
2025-06-20 10:30:00,41.5,41.52,41.5,41.52,22523.0,41.0745,41.0943,41.0745,41.0943,22523.0
2025-06-20 10:35:00,41.52,41.53,41.47,41.49,12471.0,41.0943,41.1042,41.0448,41.0646,12471.0
2025-06-20 10:40:00,41.49,41.59,41.47,41.55,197995.0,41.0646,41.1636,41.0448,41.124,197995.0
2025-06-20 10:45:00,41.57,41.6,41.56,41.58,35419.0,41.1438,41.1735,41.1339,41.1537,35419.0
2025-06-20 10:50:00,41.59,41.65,41.59,41.64,68901.0,41.1636,41.2229,41.1636,41.213,68901.0
2025-06-20 10:55:00,41.64,41.65,41.59,41.62,30952.0,41.213,41.2229,41.1636,41.1932,30952.0
2025-06-20 11:00:00,41.62,41.68,41.62,41.67,85220.0,41.1932,41.2526,41.1932,41.2427,85220.0
2025-06-20 11:05:00,41.68,41.68,41.62,41.63,38116.0,41.2526,41.2526,41.1932,41.2031,38116.0
2025-06-20 11:10:00,41.62,41.63,41.58,41.58,27593.0,41.1932,41.2031,41.1537,41.1537,27593.0
2025-06-20 11:15:00,41.57,41.58,41.53,41.55,19868.0,41.1438,41.1537,41.1042,41.124,19868.0
2025-06-20 11:20:00,41.55,41.58,41.54,41.56,11182.0,41.124,41.1537,41.1141,41.1339,11182.0
2025-06-20 11:25:00,41.55,41.58,41.54,41.57,35779.0,41.124,41.1537,41.1141,41.1438,35779.0
2025-06-20 11:30:00,41.57,41.57,41.51,41.52,11916.0,41.1438,41.1438,41.0844,41.0943,11916.0
2025-06-20 11:35:00,41.52,41.52,41.48,41.49,49938.0,41.0943,41.0943,41.0547,41.0646,49938.0
2025-06-20 11:40:00,41.49,41.51,41.48,41.49,3548.0,41.0646,41.0844,41.0547,41.0646,3548.0
2025-06-20 11:45:00,41.49,41.52,41.49,41.5,27364.0,41.0646,41.0943,41.0646,41.0745,27364.0
2025-06-20 11:50:00,41.51,41.59,41.51,41.59,54329.0,41.0844,41.1636,41.0844,41.1636,54329.0
2025-06-20 11:55:00,41.58,41.61,41.57,41.6,5095.0,41.1537,41.1833,41.1438,41.1735,5095.0
2025-06-20 12:00:00,41.6,41.62,41.59,41.61,13342.0,41.1735,41.1932,41.1636,41.1833,13342.0
2025-06-20 12:05:00,41.6,41.62,41.58,41.58,25502.0,41.1735,41.1932,41.1537,41.1537,25502.0
2025-06-20 12:10:00,41.57,41.61,41.55,41.61,4350.0,41.1438,41.1833,41.124,41.1833,4350.0
2025-06-20 12:15:00,41.61,41.63,41.59,41.59,32982.0,41.1833,41.2031,41.1636,41.1636,32982.0
2025-06-20 12:20:00,41.6,41.61,41.59,41.59,27892.0,41.1735,41.1833,41.1636,41.1636,27892.0
2025-06-20 12:25:00,41.58,41.6,41.57,41.59,2929.0,41.1537,41.1735,41.1438,41.1636,2929.0
2025-06-20 12:30:00,41.58,41.59,41.56,41.56,9519.0,41.1537,41.1636,41.1339,41.1339,9519.0
2025-06-20 12:35:00,41.56,41.56,41.54,41.55,13402.0,41.1339,41.1339,41.1141,41.124,13402.0
2025-06-20 12:40:00,41.55,41.58,41.55,41.56,3950.0,41.124,41.1537,41.124,41.1339,3950.0
2025-06-20 12:45:00,41.57,41.58,41.55,41.58,34394.0,41.1438,41.1537,41.124,41.1537,34394.0
2025-06-20 12:50:00,41.58,41.59,41.54,41.55,4424.0,41.1537,41.1636,41.1141,41.124,4424.0
2025-06-20 12:55:00,41.54,41.59,41.53,41.55,230474.0,41.1141,41.1636,41.1042,41.124,230474.0
2025-06-20 13:00:00,41.56,41.57,41.52,41.57,150509.0,41.1339,41.1438,41.0943,41.1438,150509.0
2025-06-20 13:05:00,41.58,41.6,41.57,41.58,19161.0,41.1537,41.1735,41.1438,41.1537,19161.0
2025-06-20 13:10:00,41.58,41.59,41.54,41.55,9148.0,41.1537,41.1636,41.1141,41.124,9148.0
2025-06-20 13:15:00,41.55,41.6,41.51,41.6,536823.0,41.124,41.1735,41.0844,41.1735,536823.0
2025-06-20 13:20:00,41.6,41.62,41.59,41.61,58036.0,41.1735,41.1932,41.1636,41.1833,58036.0
2025-06-20 13:25:00,41.62,41.68,41.6,41.68,20002.0,41.1932,41.2526,41.1735,41.2526,20002.0
2025-06-20 13:30:00,41.68,41.7,41.67,41.68,45881.0,41.2526,41.2724,41.2427,41.2526,45881.0
2025-06-20 13:35:00,41.69,41.73,41.67,41.72,73618.0,41.2625,41.3021,41.2427,41.2922,73618.0
2025-06-20 13:40:00,41.71,41.72,41.66,41.67,43797.0,41.2823,41.2922,41.2328,41.2427,43797.0
2025-06-20 13:45:00,41.69,41.7,41.67,41.69,35188.0,41.2625,41.2724,41.2427,41.2625,35188.0
2025-06-20 13:50:00,41.68,41.69,41.66,41.68,19411.0,41.2526,41.2625,41.2328,41.2526,19411.0
2025-06-20 13:55:00,41.66,41.67,41.64,41.64,17985.0,41.2328,41.2427,41.213,41.213,17985.0
2025-06-20 14:00:00,41.65,41.66,41.63,41.63,41394.0,41.2229,41.2328,41.2031,41.2031,41394.0
2025-06-20 14:05:00,41.63,41.64,41.62,41.63,43027.0,41.2031,41.213,41.1932,41.2031,43027.0
2025-06-20 14:10:00,41.63,41.63,41.61,41.62,7001.0,41.2031,41.2031,41.1833,41.1932,7001.0
2025-06-20 14:15:00,41.62,41.63,41.56,41.56,12729.0,41.1932,41.2031,41.1339,41.1339,12729.0
2025-06-20 14:20:00,41.56,41.58,41.55,41.57,12245.0,41.1339,41.1537,41.124,41.1438,12245.0
2025-06-20 14:25:00,41.57,41.6,41.56,41.6,4010.0,41.1438,41.1735,41.1339,41.1735,4010.0
2025-06-20 14:30:00,41.58,41.6,41.56,41.57,2616.0,41.1537,41.1735,41.1339,41.1438,2616.0
2025-06-20 14:35:00,41.58,41.61,41.57,41.6,5537.0,41.1537,41.1833,41.1438,41.1735,5537.0
2025-06-20 14:40:00,41.6,41.62,41.58,41.61,7360.0,41.1735,41.1932,41.1537,41.1833,7360.0
2025-06-20 14:45:00,41.61,41.62,41.59,41.61,4427.0,41.1833,41.1932,41.1636,41.1833,4427.0
2025-06-20 14:50:00,41.61,41.63,41.61,41.62,4977.0,41.1833,41.2031,41.1833,41.1932,4977.0
2025-06-20 14:55:00,41.62,41.69,41.62,41.68,42644.0,41.1932,41.2625,41.1932,41.2526,42644.0
2025-06-20 15:00:00,41.68,41.69,41.65,41.67,53738.0,41.2526,41.2625,41.2229,41.2427,53738.0
2025-06-20 15:05:00,41.67,41.68,41.65,41.67,16637.0,41.2427,41.2526,41.2229,41.2427,16637.0
2025-06-20 15:10:00,41.68,41.68,41.65,41.67,5825.0,41.2526,41.2526,41.2229,41.2427,5825.0
2025-06-20 15:15:00,41.67,41.69,41.66,41.67,10792.0,41.2427,41.2625,41.2328,41.2427,10792.0
2025-06-20 15:20:00,41.66,41.68,41.65,41.67,7735.0,41.2328,41.2526,41.2229,41.2427,7735.0
2025-06-20 15:25:00,41.67,41.7,41.66,41.69,32677.0,41.2427,41.2724,41.2328,41.2625,32677.0
2025-06-20 15:30:00,41.68,41.69,41.66,41.67,19818.0,41.2526,41.2625,41.2328,41.2427,19818.0
2025-06-20 15:35:00,41.67,41.69,41.65,41.68,14833.0,41.2427,41.2625,41.2229,41.2526,14833.0
2025-06-20 15:40:00,41.68,41.7,41.67,41.67,8036.0,41.2526,41.2724,41.2427,41.2427,8036.0
2025-06-20 15:45:00,41.67,41.69,41.66,41.67,12117.0,41.2427,41.2625,41.2328,41.2427,12117.0
2025-06-20 15:50:00,41.67,41.68,41.62,41.63,213275.0,41.2427,41.2526,41.1932,41.2031,213275.0
2025-06-20 15:55:00,41.63,41.67,41.58,41.63,314878.0,41.2031,41.2427,41.1537,41.2031,314878.0