date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-01-02 09:30:00,43.75,43.75,43.3,43.6,104568.0,43.75,43.75,43.3,43.6,104568.0
2024-01-02 09:35:00,43.55,44.15,43.55,44.15,125172.8,43.55,44.15,43.55,44.15,125172.8
2024-01-02 09:40:00,44.15,44.3,44.05,44.05,105274.2,44.15,44.3,44.05,44.05,105274.2
2024-01-02 09:45:00,44.05,44.45,43.85,44.4,135034.6,44.05,44.45,43.85,44.4,135034.6
2024-01-02 09:50:00,44.45,44.45,43.95,44.45,162906.0,44.45,44.45,43.95,44.45,162906.0
2024-01-02 09:55:00,44.4,44.65,44.0,44.0,202539.8,44.4,44.65,44.0,44.0,202539.8
2024-01-02 10:00:00,44.05,44.05,43.6,43.85,161172.2,44.05,44.05,43.6,43.85,161172.2
2024-01-02 10:05:00,43.85,44.25,43.85,43.95,144613.2,43.85,44.25,43.85,43.95,144613.2
2024-01-02 10:10:00,44.0,44.2,43.75,44.1,158890.0,44.0,44.2,43.75,44.1,158890.0
2024-01-02 10:15:00,44.1,44.25,44.0,44.25,80257.6,44.1,44.25,44.0,44.25,80257.6
2024-01-02 10:20:00,44.25,44.35,43.9,44.1,148231.0,44.25,44.35,43.9,44.1,148231.0
2024-01-02 10:25:00,44.1,44.55,43.9,44.5,172154.8,44.1,44.55,43.9,44.5,172154.8
2024-01-02 10:30:00,44.55,44.7,44.5,44.65,102061.4,44.55,44.7,44.5,44.65,102061.4
2024-01-02 10:35:00,44.7,44.9,44.65,44.75,86754.2,44.7,44.9,44.65,44.75,86754.2
2024-01-02 10:40:00,44.75,44.8,44.4,44.4,109460.8,44.75,44.8,44.4,44.4,109460.8
2024-01-02 10:45:00,44.45,44.7,44.4,44.6,120451.6,44.45,44.7,44.4,44.6,120451.6
2024-01-02 10:50:00,44.65,44.65,44.2,44.4,76120.6,44.65,44.65,44.2,44.4,76120.6
2024-01-02 10:55:00,44.4,44.7,44.35,44.45,62262.8,44.4,44.7,44.35,44.45,62262.8
2024-01-02 11:00:00,44.4,44.45,44.0,44.15,145581.0,44.4,44.45,44.0,44.15,145581.0
2024-01-02 11:05:00,44.15,44.3,44.0,44.0,68945.6,44.15,44.3,44.0,44.0,68945.6
2024-01-02 11:10:00,44.05,44.15,43.8,43.9,121355.4,44.05,44.15,43.8,43.9,121355.4
2024-01-02 11:15:00,43.85,43.9,43.6,43.6,62280.6,43.85,43.9,43.6,43.6,62280.6
2024-01-02 11:20:00,43.6,43.9,43.5,43.8,94732.6,43.6,43.9,43.5,43.8,94732.6
2024-01-02 11:25:00,43.85,43.85,43.7,43.7,95830.2,43.85,43.85,43.7,43.7,95830.2
2024-01-02 11:30:00,43.75,43.75,43.4,43.45,96871.2,43.75,43.75,43.4,43.45,96871.2
2024-01-02 11:35:00,43.5,43.65,43.45,43.45,71832.6,43.5,43.65,43.45,43.45,71832.6
2024-01-02 11:40:00,43.5,43.6,43.4,43.45,27083.4,43.5,43.6,43.4,43.45,27083.4
2024-01-02 11:45:00,43.4,43.45,43.1,43.15,85420.6,43.4,43.45,43.1,43.15,85420.6
2024-01-02 11:50:00,43.15,43.25,43.0,43.05,142432.0,43.15,43.25,43.0,43.05,142432.0
2024-01-02 11:55:00,43.1,43.1,42.95,42.95,46576.2,43.1,43.1,42.95,42.95,46576.2
2024-01-02 12:00:00,42.95,43.0,42.7,42.75,65560.6,42.95,43.0,42.7,42.75,65560.6
2024-01-02 12:05:00,42.8,42.85,42.75,42.75,31167.4,42.8,42.85,42.75,42.75,31167.4
2024-01-02 12:10:00,42.8,42.8,42.55,42.65,35704.6,42.8,42.8,42.55,42.65,35704.6
2024-01-02 12:15:00,42.6,42.95,42.6,42.85,112929.8,42.6,42.95,42.6,42.85,112929.8
2024-01-02 12:20:00,42.8,42.8,42.6,42.7,106509.6,42.8,42.8,42.6,42.7,106509.6
2024-01-02 12:25:00,42.7,42.8,42.6,42.7,18712.4,42.7,42.8,42.6,42.7,18712.4
2024-01-02 12:30:00,42.7,42.75,42.4,42.45,56137.6,42.7,42.75,42.4,42.45,56137.6
2024-01-02 12:35:00,42.45,42.45,42.2,42.3,55151.2,42.45,42.45,42.2,42.3,55151.2
2024-01-02 12:40:00,42.25,42.4,42.2,42.4,46644.2,42.25,42.4,42.2,42.4,46644.2
2024-01-02 12:45:00,42.35,42.7,42.35,42.65,99891.8,42.35,42.7,42.35,42.65,99891.8
2024-01-02 12:50:00,42.65,42.8,42.5,42.6,59864.6,42.65,42.8,42.5,42.6,59864.6
2024-01-02 12:55:00,42.6,42.85,42.55,42.85,52589.8,42.6,42.85,42.55,42.85,52589.8
2024-01-02 13:00:00,42.85,42.9,42.75,42.8,34643.4,42.85,42.9,42.75,42.8,34643.4
2024-01-02 13:05:00,42.8,42.8,42.65,42.75,26608.6,42.8,42.8,42.65,42.75,26608.6
2024-01-02 13:10:00,42.7,42.8,42.4,42.4,53940.8,42.7,42.8,42.4,42.4,53940.8
2024-01-02 13:15:00,42.45,42.45,42.25,42.25,35601.0,42.45,42.45,42.25,42.25,35601.0
2024-01-02 13:20:00,42.3,42.3,42.05,42.05,89488.4,42.3,42.3,42.05,42.05,89488.4
2024-01-02 13:25:00,42.05,42.2,42.0,42.1,49804.8,42.05,42.2,42.0,42.1,49804.8
2024-01-02 13:30:00,42.15,42.2,41.8,41.85,69782.8,42.15,42.2,41.8,41.85,69782.8
2024-01-02 13:35:00,41.85,42.0,41.8,41.9,34715.4,41.85,42.0,41.8,41.9,34715.4
2024-01-02 13:40:00,41.9,42.0,41.85,41.95,21178.0,41.9,42.0,41.85,41.95,21178.0
2024-01-02 13:45:00,41.95,41.95,41.65,41.7,93808.8,41.95,41.95,41.65,41.7,93808.8
2024-01-02 13:50:00,41.75,42.1,41.7,42.05,89192.8,41.75,42.1,41.7,42.05,89192.8
2024-01-02 13:55:00,42.1,42.35,42.05,42.35,78769.4,42.1,42.35,42.05,42.35,78769.4
2024-01-02 14:00:00,42.3,42.55,42.25,42.55,61327.6,42.3,42.55,42.25,42.55,61327.6
2024-01-02 14:05:00,42.55,42.7,42.45,42.5,117091.0,42.55,42.7,42.45,42.5,117091.0
2024-01-02 14:10:00,42.45,42.5,42.2,42.3,67285.8,42.45,42.5,42.2,42.3,67285.8
2024-01-02 14:15:00,42.25,42.35,42.2,42.25,31383.4,42.25,42.35,42.2,42.25,31383.4
2024-01-02 14:20:00,42.25,42.35,42.2,42.3,17616.2,42.25,42.35,42.2,42.3,17616.2
2024-01-02 14:25:00,42.25,42.3,42.05,42.1,78219.4,42.25,42.3,42.05,42.1,78219.4
2024-01-02 14:30:00,42.1,42.15,41.95,42.1,57337.6,42.1,42.15,41.95,42.1,57337.6
2024-01-02 14:35:00,42.1,42.35,42.1,42.35,27304.2,42.1,42.35,42.1,42.35,27304.2
2024-01-02 14:40:00,42.3,42.55,42.3,42.45,60166.6,42.3,42.55,42.3,42.45,60166.6
2024-01-02 14:45:00,42.5,42.7,42.45,42.65,88312.6,42.5,42.7,42.45,42.65,88312.6
2024-01-02 14:50:00,42.65,42.95,42.55,42.95,92119.2,42.65,42.95,42.55,42.95,92119.2
2024-01-02 14:55:00,42.95,43.05,42.9,43.0,77772.0,42.95,43.05,42.9,43.0,77772.0
2024-01-02 15:00:00,43.0,43.15,42.9,43.15,77541.0,43.0,43.15,42.9,43.15,77541.0
2024-01-02 15:05:00,43.15,43.15,42.85,42.95,89852.6,43.15,43.15,42.85,42.95,89852.6
2024-01-02 15:10:00,43.0,43.1,42.9,43.0,47991.8,43.0,43.1,42.9,43.0,47991.8
2024-01-02 15:15:00,43.0,43.1,42.7,42.8,78931.0,43.0,43.1,42.7,42.8,78931.0
2024-01-02 15:20:00,42.85,43.05,42.8,43.0,70378.0,42.85,43.05,42.8,43.0,70378.0
2024-01-02 15:25:00,43.0,43.15,42.95,43.05,54549.2,43.0,43.15,42.95,43.05,54549.2
2024-01-02 15:30:00,43.1,43.2,42.9,43.1,65721.2,43.1,43.2,42.9,43.1,65721.2
2024-01-02 15:35:00,43.15,43.35,43.05,43.35,92431.6,43.15,43.35,43.05,43.35,92431.6
2024-01-02 15:40:00,43.35,43.4,43.1,43.15,129840.2,43.35,43.4,43.1,43.15,129840.2
2024-01-02 15:45:00,43.15,43.15,42.8,42.9,86054.0,43.15,43.15,42.8,42.9,86054.0
2024-01-02 15:50:00,42.85,42.85,42.1,42.3,193169.0,42.85,42.85,42.1,42.3,193169.0
2024-01-02 15:55:00,42.3,42.3,42.0,42.1,227571.4,42.3,42.3,42.0,42.1,227571.4
2024-01-03 09:30:00,43.2,43.5,42.95,43.45,183166.2,43.2,43.5,42.95,43.45,183166.2
2024-01-03 09:35:00,43.5,43.7,43.25,43.6,199728.0,43.5,43.7,43.25,43.6,199728.0
2024-01-03 09:40:00,43.6,43.65,43.15,43.4,100645.8,43.6,43.65,43.15,43.4,100645.8
2024-01-03 09:45:00,43.45,43.7,43.45,43.55,105884.0,43.45,43.7,43.45,43.55,105884.0
2024-01-03 09:50:00,43.55,43.85,43.45,43.85,87746.8,43.55,43.85,43.45,43.85,87746.8
2024-01-03 09:55:00,43.85,44.4,43.8,44.2,154094.4,43.85,44.4,43.8,44.2,154094.4
2024-01-03 10:00:00,44.2,44.4,43.85,43.85,189881.2,44.2,44.4,43.85,43.85,189881.2
2024-01-03 10:05:00,43.9,44.25,43.7,44.2,120987.6,43.9,44.25,43.7,44.2,120987.6
2024-01-03 10:10:00,44.25,44.85,44.2,44.8,339987.2,44.25,44.85,44.2,44.8,339987.2
2024-01-03 10:15:00,44.8,44.9,44.5,44.65,121182.2,44.8,44.9,44.5,44.65,121182.2
2024-01-03 10:20:00,44.7,45.0,44.65,44.75,233222.0,44.7,45.0,44.65,44.75,233222.0
2024-01-03 10:25:00,44.7,44.8,44.25,44.45,145500.2,44.7,44.8,44.25,44.45,145500.2
2024-01-03 10:30:00,44.5,44.85,44.35,44.75,89437.8,44.5,44.85,44.35,44.75,89437.8
2024-01-03 10:35:00,44.8,45.1,44.65,45.05,109770.8,44.8,45.1,44.65,45.05,109770.8
2024-01-03 10:40:00,45.05,45.2,44.85,45.05,197132.0,45.05,45.2,44.85,45.05,197132.0
2024-01-03 10:45:00,45.1,45.35,45.0,45.25,112882.4,45.1,45.35,45.0,45.25,112882.4
2024-01-03 10:50:00,45.25,45.3,44.8,45.0,117573.0,45.25,45.3,44.8,45.0,117573.0
2024-01-03 10:55:00,45.05,45.2,44.5,44.55,98948.4,45.05,45.2,44.5,44.55,98948.4
2024-01-03 11:00:00,44.55,44.6,44.1,44.2,189863.0,44.55,44.6,44.1,44.2,189863.0
2024-01-03 11:05:00,44.2,44.5,44.15,44.2,77434.0,44.2,44.5,44.15,44.2,77434.0
2024-01-03 11:10:00,44.2,44.4,44.1,44.25,95109.4,44.2,44.4,44.1,44.25,95109.4
2024-01-03 11:15:00,44.25,44.4,44.0,44.35,75894.6,44.25,44.4,44.0,44.35,75894.6
2024-01-03 11:20:00,44.3,44.35,44.15,44.2,38301.8,44.3,44.35,44.15,44.2,38301.8
2024-01-03 11:25:00,44.2,44.25,43.75,43.95,118494.8,44.2,44.25,43.75,43.95,118494.8
2024-01-03 11:30:00,43.9,44.0,43.65,43.85,86047.0,43.9,44.0,43.65,43.85,86047.0
2024-01-03 11:35:00,43.8,44.05,43.8,44.0,45821.8,43.8,44.05,43.8,44.0,45821.8
2024-01-03 11:40:00,44.0,44.25,43.9,43.9,74410.6,44.0,44.25,43.9,43.9,74410.6
2024-01-03 11:45:00,43.95,44.05,43.85,43.9,29522.6,43.95,44.05,43.85,43.9,29522.6
2024-01-03 11:50:00,43.9,44.0,43.75,43.95,40913.6,43.9,44.0,43.75,43.95,40913.6
2024-01-03 11:55:00,43.95,44.15,43.9,44.0,45127.8,43.95,44.15,43.9,44.0,45127.8
2024-01-03 12:00:00,44.0,44.1,43.8,43.85,38092.8,44.0,44.1,43.8,43.85,38092.8
2024-01-03 12:05:00,43.85,44.05,43.65,44.0,68139.0,43.85,44.05,43.65,44.0,68139.0
2024-01-03 12:10:00,44.0,44.25,43.9,44.2,44126.8,44.0,44.25,43.9,44.2,44126.8
2024-01-03 12:15:00,44.15,44.45,44.05,44.4,70757.8,44.15,44.45,44.05,44.4,70757.8
2024-01-03 12:20:00,44.4,44.5,44.15,44.15,58433.0,44.4,44.5,44.15,44.15,58433.0
2024-01-03 12:25:00,44.2,44.25,43.9,44.0,72186.2,44.2,44.25,43.9,44.0,72186.2
2024-01-03 12:30:00,44.0,44.05,43.7,43.8,40648.0,44.0,44.05,43.7,43.8,40648.0
2024-01-03 12:35:00,43.75,43.75,43.55,43.6,37112.2,43.75,43.75,43.55,43.6,37112.2
2024-01-03 12:40:00,43.55,43.65,43.35,43.55,82369.4,43.55,43.65,43.35,43.55,82369.4
2024-01-03 12:45:00,43.55,43.75,43.45,43.6,64086.4,43.55,43.75,43.45,43.6,64086.4
2024-01-03 12:50:00,43.65,43.8,43.6,43.65,33191.0,43.65,43.8,43.6,43.65,33191.0
2024-01-03 12:55:00,43.65,43.7,43.25,43.4,48045.8,43.65,43.7,43.25,43.4,48045.8
2024-01-03 13:00:00,43.4,43.4,43.05,43.2,91265.8,43.4,43.4,43.05,43.2,91265.8
2024-01-03 13:05:00,43.25,43.3,43.15,43.2,37854.0,43.25,43.3,43.15,43.2,37854.0
2024-01-03 13:10:00,43.2,43.25,42.95,43.0,40631.0,43.2,43.25,42.95,43.0,40631.0
2024-01-03 13:15:00,43.0,43.05,42.85,43.0,62792.4,43.0,43.05,42.85,43.0,62792.4
2024-01-03 13:20:00,43.0,43.1,42.95,43.0,25699.2,43.0,43.1,42.95,43.0,25699.2
2024-01-03 13:25:00,43.0,43.05,42.8,42.8,36858.8,43.0,43.05,42.8,42.8,36858.8
2024-01-03 13:30:00,42.8,43.1,42.7,43.1,68003.2,42.8,43.1,42.7,43.1,68003.2
2024-01-03 13:35:00,43.05,43.15,42.8,42.9,108672.6,43.05,43.15,42.8,42.9,108672.6
2024-01-03 13:40:00,42.9,42.95,42.8,42.85,28873.2,42.9,42.95,42.8,42.85,28873.2
2024-01-03 13:45:00,42.85,42.85,42.7,42.85,22605.6,42.85,42.85,42.7,42.85,22605.6
2024-01-03 13:50:00,42.85,42.95,42.7,42.95,31953.2,42.85,42.95,42.7,42.95,31953.2
2024-01-03 13:55:00,42.9,43.05,42.9,43.0,12148.2,42.9,43.05,42.9,43.0,12148.2
2024-01-03 14:00:00,43.0,43.35,42.6,43.3,159566.8,43.0,43.35,42.6,43.3,159566.8
2024-01-03 14:05:00,43.35,43.7,43.05,43.2,100492.8,43.35,43.7,43.05,43.2,100492.8
2024-01-03 14:10:00,43.2,43.5,42.85,43.35,93040.8,43.2,43.5,42.85,43.35,93040.8
2024-01-03 14:15:00,43.35,43.6,43.0,43.1,81450.0,43.35,43.6,43.0,43.1,81450.0
2024-01-03 14:20:00,43.1,43.35,43.0,43.05,68564.8,43.1,43.35,43.0,43.05,68564.8
2024-01-03 14:25:00,43.05,43.1,42.25,42.45,158682.6,43.05,43.1,42.25,42.45,158682.6
2024-01-03 14:30:00,42.4,42.9,42.25,42.7,166661.8,42.4,42.9,42.25,42.7,166661.8
2024-01-03 14:35:00,42.7,42.95,42.65,42.7,70631.8,42.7,42.95,42.65,42.7,70631.8
2024-01-03 14:40:00,42.7,42.95,42.45,42.6,83948.6,42.7,42.95,42.45,42.6,83948.6
2024-01-03 14:45:00,42.55,42.95,42.5,42.95,81745.2,42.55,42.95,42.5,42.95,81745.2
2024-01-03 14:50:00,42.9,43.1,42.9,43.0,63356.4,42.9,43.1,42.9,43.0,63356.4
2024-01-03 14:55:00,43.0,43.15,42.85,43.05,71852.6,43.0,43.15,42.85,43.05,71852.6
2024-01-03 15:00:00,43.05,43.4,43.0,43.2,111434.0,43.05,43.4,43.0,43.2,111434.0
2024-01-03 15:05:00,43.2,43.5,43.15,43.35,121221.6,43.2,43.5,43.15,43.35,121221.6
2024-01-03 15:10:00,43.35,43.35,43.05,43.1,68216.8,43.35,43.35,43.05,43.1,68216.8
2024-01-03 15:15:00,43.15,43.5,43.1,43.4,67695.4,43.15,43.5,43.1,43.4,67695.4
2024-01-03 15:20:00,43.35,43.55,43.15,43.55,51081.6,43.35,43.55,43.15,43.55,51081.6
2024-01-03 15:25:00,43.55,43.95,43.5,43.65,160704.8,43.55,43.95,43.5,43.65,160704.8
2024-01-03 15:30:00,43.65,43.7,43.35,43.55,84569.0,43.65,43.7,43.35,43.55,84569.0
2024-01-03 15:35:00,43.5,43.8,43.45,43.55,92324.0,43.5,43.8,43.45,43.55,92324.0
2024-01-03 15:40:00,43.6,44.2,43.55,44.2,76687.6,43.6,44.2,43.55,44.2,76687.6
2024-01-03 15:45:00,44.2,44.3,44.0,44.2,165443.8,44.2,44.3,44.0,44.2,165443.8
2024-01-03 15:50:00,44.15,44.4,44.0,44.3,200749.4,44.15,44.4,44.0,44.3,200749.4
2024-01-03 15:55:00,44.3,44.45,44.0,44.35,229688.8,44.3,44.45,44.0,44.35,229688.8
2024-01-04 09:30:00,44.45,44.55,43.7,44.1,145504.6,44.45,44.55,43.7,44.1,145504.6
2024-01-04 09:35:00,44.1,44.35,44.05,44.15,82292.6,44.1,44.35,44.05,44.15,82292.6
2024-01-04 09:40:00,44.2,44.45,43.95,44.2,57509.2,44.2,44.45,43.95,44.2,57509.2
2024-01-04 09:45:00,44.2,44.6,44.15,44.45,125895.0,44.2,44.6,44.15,44.45,125895.0
2024-01-04 09:50:00,44.45,44.45,44.0,44.15,69827.8,44.45,44.45,44.0,44.15,69827.8
2024-01-04 09:55:00,44.15,44.5,44.05,44.4,67419.8,44.15,44.5,44.05,44.4,67419.8
2024-01-04 10:00:00,44.4,44.6,43.9,44.05,95606.2,44.4,44.6,43.9,44.05,95606.2
2024-01-04 10:05:00,44.05,44.3,43.75,43.8,81423.4,44.05,44.3,43.75,43.8,81423.4
2024-01-04 10:10:00,43.8,43.95,43.65,43.65,84952.2,43.8,43.95,43.65,43.65,84952.2
2024-01-04 10:15:00,43.6,44.05,43.6,43.95,83105.4,43.6,44.05,43.6,43.95,83105.4
2024-01-04 10:20:00,43.95,44.25,43.9,44.05,69105.6,43.95,44.25,43.9,44.05,69105.6
2024-01-04 10:25:00,44.05,44.3,44.0,44.0,63604.4,44.05,44.3,44.0,44.0,63604.4
2024-01-04 10:30:00,44.05,44.15,43.9,44.0,61158.0,44.05,44.15,43.9,44.0,61158.0
2024-01-04 10:35:00,44.0,44.2,43.95,44.15,70420.4,44.0,44.2,43.95,44.15,70420.4
2024-01-04 10:40:00,44.1,44.15,43.9,43.95,43103.8,44.1,44.15,43.9,43.95,43103.8
2024-01-04 10:45:00,43.95,43.95,43.7,43.7,52517.6,43.95,43.95,43.7,43.7,52517.6
2024-01-04 10:50:00,43.75,43.95,43.7,43.75,70249.2,43.75,43.95,43.7,43.75,70249.2
2024-01-04 10:55:00,43.7,43.85,43.65,43.7,61005.4,43.7,43.85,43.65,43.7,61005.4
2024-01-04 11:00:00,43.65,43.65,43.45,43.45,63563.8,43.65,43.65,43.45,43.45,63563.8
2024-01-04 11:05:00,43.5,43.5,43.4,43.45,50717.4,43.5,43.5,43.4,43.45,50717.4
2024-01-04 11:10:00,43.45,43.45,43.1,43.15,75457.8,43.45,43.45,43.1,43.15,75457.8
2024-01-04 11:15:00,43.1,43.2,43.05,43.2,44155.4,43.1,43.2,43.05,43.2,44155.4
2024-01-04 11:20:00,43.15,43.2,43.1,43.15,26478.2,43.15,43.2,43.1,43.15,26478.2
2024-01-04 11:25:00,43.15,43.2,43.0,43.15,52597.4,43.15,43.2,43.0,43.15,52597.4
2024-01-04 11:30:00,43.15,43.35,43.1,43.25,101145.8,43.15,43.35,43.1,43.25,101145.8
2024-01-04 11:35:00,43.2,43.35,43.15,43.3,65305.2,43.2,43.35,43.15,43.3,65305.2
2024-01-04 11:40:00,43.3,43.45,43.25,43.4,31354.4,43.3,43.45,43.25,43.4,31354.4
2024-01-04 11:45:00,43.4,43.55,43.35,43.5,38810.4,43.4,43.55,43.35,43.5,38810.4
2024-01-04 11:50:00,43.5,43.95,43.5,43.85,51303.0,43.5,43.95,43.5,43.85,51303.0
2024-01-04 11:55:00,43.85,43.95,43.75,43.85,32715.8,43.85,43.95,43.75,43.85,32715.8
2024-01-04 12:00:00,43.9,44.1,43.85,43.95,71834.2,43.9,44.1,43.85,43.95,71834.2
2024-01-04 12:05:00,43.9,43.95,43.8,43.9,17691.2,43.9,43.95,43.8,43.9,17691.2
2024-01-04 12:10:00,43.85,43.9,43.7,43.8,45356.2,43.85,43.9,43.7,43.8,45356.2
2024-01-04 12:15:00,43.75,43.95,43.75,43.8,54184.2,43.75,43.95,43.75,43.8,54184.2
2024-01-04 12:20:00,43.8,44.1,43.75,44.0,27841.8,43.8,44.1,43.75,44.0,27841.8
2024-01-04 12:25:00,44.0,44.0,43.8,43.85,23608.6,44.0,44.0,43.8,43.85,23608.6
2024-01-04 12:30:00,43.85,44.35,43.85,44.3,70616.8,43.85,44.35,43.85,44.3,70616.8
2024-01-04 12:35:00,44.3,44.45,44.05,44.1,33619.2,44.3,44.45,44.05,44.1,33619.2
2024-01-04 12:40:00,44.1,44.4,44.05,44.4,40412.6,44.1,44.4,44.05,44.4,40412.6
2024-01-04 12:45:00,44.35,44.65,44.3,44.3,69883.4,44.35,44.65,44.3,44.3,69883.4
2024-01-04 12:50:00,44.3,44.45,44.15,44.15,35593.2,44.3,44.45,44.15,44.15,35593.2
2024-01-04 12:55:00,44.15,44.45,44.15,44.25,36270.4,44.15,44.45,44.15,44.25,36270.4
2024-01-04 13:00:00,44.25,44.3,44.15,44.2,29535.8,44.25,44.3,44.15,44.2,29535.8
2024-01-04 13:05:00,44.2,44.2,43.95,44.05,36289.6,44.2,44.2,43.95,44.05,36289.6
2024-01-04 13:10:00,44.1,44.15,43.85,43.9,40531.8,44.1,44.15,43.85,43.9,40531.8
2024-01-04 13:15:00,43.95,44.0,43.75,43.9,68774.2,43.95,44.0,43.75,43.9,68774.2
2024-01-04 13:20:00,43.9,43.9,43.65,43.8,50892.4,43.9,43.9,43.65,43.8,50892.4
2024-01-04 13:25:00,43.85,43.9,43.7,43.85,22373.0,43.85,43.9,43.7,43.85,22373.0
2024-01-04 13:30:00,43.8,43.9,43.75,43.85,24007.4,43.8,43.9,43.75,43.85,24007.4
2024-01-04 13:35:00,43.85,43.9,43.65,43.75,35241.8,43.85,43.9,43.65,43.75,35241.8
2024-01-04 13:40:00,43.75,43.8,43.6,43.65,16234.0,43.75,43.8,43.6,43.65,16234.0
2024-01-04 13:45:00,43.65,43.7,43.5,43.55,29781.8,43.65,43.7,43.5,43.55,29781.8
2024-01-04 13:50:00,43.55,43.65,43.4,43.65,28044.2,43.55,43.65,43.4,43.65,28044.2
2024-01-04 13:55:00,43.65,43.7,43.55,43.65,23139.6,43.65,43.7,43.55,43.65,23139.6
2024-01-04 14:00:00,43.65,43.75,43.5,43.7,27157.6,43.65,43.75,43.5,43.7,27157.6
2024-01-04 14:05:00,43.65,43.8,43.55,43.65,56307.0,43.65,43.8,43.55,43.65,56307.0
2024-01-04 14:10:00,43.65,43.9,43.65,43.8,34753.4,43.65,43.9,43.65,43.8,34753.4
2024-01-04 14:15:00,43.8,43.85,43.65,43.8,25176.6,43.8,43.85,43.65,43.8,25176.6
2024-01-04 14:20:00,43.85,43.9,43.75,43.9,41713.6,43.85,43.9,43.75,43.9,41713.6
2024-01-04 14:25:00,43.85,43.9,43.75,43.85,22674.0,43.85,43.9,43.75,43.85,22674.0
2024-01-04 14:30:00,43.85,44.0,43.7,43.75,52652.6,43.85,44.0,43.7,43.75,52652.6
2024-01-04 14:35:00,43.8,43.95,43.7,43.9,25390.8,43.8,43.95,43.7,43.9,25390.8
2024-01-04 14:40:00,43.9,44.05,43.9,44.0,59619.4,43.9,44.05,43.9,44.0,59619.4
2024-01-04 14:45:00,44.0,44.15,43.75,43.75,77637.6,44.0,44.15,43.75,43.75,77637.6
2024-01-04 14:50:00,43.75,43.85,43.45,43.7,78987.2,43.75,43.85,43.45,43.7,78987.2
2024-01-04 14:55:00,43.7,43.95,43.65,43.9,40699.0,43.7,43.95,43.65,43.9,40699.0
2024-01-04 15:00:00,43.9,44.25,43.85,44.15,71173.8,43.9,44.25,43.85,44.15,71173.8
2024-01-04 15:05:00,44.15,44.15,43.7,43.85,58832.8,44.15,44.15,43.7,43.85,58832.8
2024-01-04 15:10:00,43.85,44.05,43.8,44.0,41071.6,43.85,44.05,43.8,44.0,41071.6
2024-01-04 15:15:00,44.05,44.4,44.0,44.3,76386.2,44.05,44.4,44.0,44.3,76386.2
2024-01-04 15:20:00,44.25,44.35,44.15,44.3,42165.4,44.25,44.35,44.15,44.3,42165.4
2024-01-04 15:25:00,44.35,44.35,44.15,44.15,41594.6,44.35,44.35,44.15,44.15,41594.6
2024-01-04 15:30:00,44.15,44.25,43.55,43.65,108563.6,44.15,44.25,43.55,43.65,108563.6
2024-01-04 15:35:00,43.65,43.8,43.55,43.65,67811.8,43.65,43.8,43.55,43.65,67811.8
2024-01-04 15:40:00,43.65,43.9,43.6,43.85,55796.4,43.65,43.9,43.6,43.85,55796.4
2024-01-04 15:45:00,43.8,44.05,43.55,44.05,81386.6,43.8,44.05,43.55,44.05,81386.6
2024-01-04 15:50:00,44.05,44.3,44.05,44.2,174208.8,44.05,44.3,44.05,44.2,174208.8
2024-01-04 15:55:00,44.15,44.35,44.05,44.35,213573.2,44.15,44.35,44.05,44.35,213573.2
2024-01-05 09:30:00,43.7,43.75,43.0,43.05,142833.6,43.7,43.75,43.0,43.05,142833.6
2024-01-05 09:35:00,43.05,43.2,42.85,42.95,107835.2,43.05,43.2,42.85,42.95,107835.2
2024-01-05 09:40:00,43.0,43.15,42.65,42.65,131382.4,43.0,43.15,42.65,42.65,131382.4
2024-01-05 09:45:00,42.65,42.7,42.3,42.35,139833.0,42.65,42.7,42.3,42.35,139833.0
2024-01-05 09:50:00,42.3,42.35,42.1,42.2,131480.0,42.3,42.35,42.1,42.2,131480.0
2024-01-05 09:55:00,42.2,42.5,42.15,42.45,92290.8,42.2,42.5,42.15,42.45,92290.8
2024-01-05 10:00:00,42.4,42.4,41.65,41.8,262977.2,42.4,42.4,41.65,41.8,262977.2
2024-01-05 10:05:00,41.8,42.05,41.7,41.9,97751.6,41.8,42.05,41.7,41.9,97751.6
2024-01-05 10:10:00,41.9,41.95,41.7,41.9,195008.8,41.9,41.95,41.7,41.9,195008.8
2024-01-05 10:15:00,41.85,42.15,41.85,41.9,86561.8,41.85,42.15,41.85,41.9,86561.8
2024-01-05 10:20:00,41.9,42.05,41.65,41.7,81299.6,41.9,42.05,41.65,41.7,81299.6
2024-01-05 10:25:00,41.7,41.95,41.65,41.9,83943.2,41.7,41.95,41.65,41.9,83943.2
2024-01-05 10:30:00,41.85,41.9,41.55,41.65,136882.6,41.85,41.9,41.55,41.65,136882.6
2024-01-05 10:35:00,41.65,41.9,41.5,41.9,94984.2,41.65,41.9,41.5,41.9,94984.2
2024-01-05 10:40:00,41.85,41.95,41.55,41.6,76295.0,41.85,41.95,41.55,41.6,76295.0
2024-01-05 10:45:00,41.65,41.7,41.5,41.7,43778.4,41.65,41.7,41.5,41.7,43778.4
2024-01-05 10:50:00,41.75,41.85,41.6,41.65,72275.2,41.75,41.85,41.6,41.65,72275.2
2024-01-05 10:55:00,41.65,41.75,41.6,41.7,21491.4,41.65,41.75,41.6,41.7,21491.4
2024-01-05 11:00:00,41.65,41.75,41.65,41.7,26242.4,41.65,41.75,41.65,41.7,26242.4
2024-01-05 11:05:00,41.7,41.9,41.65,41.7,130162.0,41.7,41.9,41.65,41.7,130162.0
2024-01-05 11:10:00,41.7,41.75,41.55,41.65,40980.0,41.7,41.75,41.55,41.65,40980.0
2024-01-05 11:15:00,41.65,42.15,41.6,42.05,132756.0,41.65,42.15,41.6,42.05,132756.0
2024-01-05 11:20:00,42.0,42.2,41.9,42.0,71078.4,42.0,42.2,41.9,42.0,71078.4
2024-01-05 11:25:00,41.95,42.3,41.9,42.15,81905.0,41.95,42.3,41.9,42.15,81905.0
2024-01-05 11:30:00,42.15,42.2,42.0,42.15,62830.2,42.15,42.2,42.0,42.15,62830.2
2024-01-05 11:35:00,42.1,42.3,42.05,42.2,25469.0,42.1,42.3,42.05,42.2,25469.0
2024-01-05 11:40:00,42.2,42.4,42.15,42.35,51870.2,42.2,42.4,42.15,42.35,51870.2
2024-01-05 11:45:00,42.4,42.45,42.2,42.3,77380.6,42.4,42.45,42.2,42.3,77380.6
2024-01-05 11:50:00,42.3,42.3,42.1,42.15,38174.8,42.3,42.3,42.1,42.15,38174.8
2024-01-05 11:55:00,42.15,42.25,42.1,42.15,26819.6,42.15,42.25,42.1,42.15,26819.6
2024-01-05 12:00:00,42.15,42.35,42.1,42.25,30198.8,42.15,42.35,42.1,42.25,30198.8
2024-01-05 12:05:00,42.3,43.15,42.25,43.1,125887.2,42.3,43.15,42.25,43.1,125887.2
2024-01-05 12:10:00,43.15,43.3,42.75,42.9,141939.4,43.15,43.3,42.75,42.9,141939.4
2024-01-05 12:15:00,42.9,43.05,42.75,43.0,76064.4,42.9,43.05,42.75,43.0,76064.4
2024-01-05 12:20:00,42.95,43.05,42.7,43.05,83511.0,42.95,43.05,42.7,43.05,83511.0
2024-01-05 12:25:00,43.0,43.25,42.9,43.15,67275.6,43.0,43.25,42.9,43.15,67275.6
2024-01-05 12:30:00,43.15,43.3,42.95,43.15,86776.6,43.15,43.3,42.95,43.15,86776.6
2024-01-05 12:35:00,43.1,43.15,42.75,42.95,41168.0,43.1,43.15,42.75,42.95,41168.0
2024-01-05 12:40:00,42.9,42.9,42.65,42.7,23357.0,42.9,42.9,42.65,42.7,23357.0
2024-01-05 12:45:00,42.7,42.85,42.55,42.75,47492.2,42.7,42.85,42.55,42.75,47492.2
2024-01-05 12:50:00,42.75,42.75,42.35,42.6,62100.6,42.75,42.75,42.35,42.6,62100.6
2024-01-05 12:55:00,42.6,42.75,42.5,42.65,30134.8,42.6,42.75,42.5,42.65,30134.8
2024-01-05 13:00:00,42.65,43.15,42.6,42.95,67321.6,42.65,43.15,42.6,42.95,67321.6
2024-01-05 13:05:00,42.95,43.0,42.8,42.9,52103.8,42.95,43.0,42.8,42.9,52103.8
2024-01-05 13:10:00,42.9,43.1,42.75,43.0,45608.4,42.9,43.1,42.75,43.0,45608.4
2024-01-05 13:15:00,43.0,43.15,42.95,43.1,41414.2,43.0,43.15,42.95,43.1,41414.2
2024-01-05 13:20:00,43.1,43.1,42.75,42.75,33486.4,43.1,43.1,42.75,42.75,33486.4
2024-01-05 13:25:00,42.75,42.8,42.4,42.4,66190.6,42.75,42.8,42.4,42.4,66190.6
2024-01-05 13:30:00,42.4,42.55,42.2,42.45,90709.6,42.4,42.55,42.2,42.45,90709.6
2024-01-05 13:35:00,42.4,42.4,42.1,42.2,75003.6,42.4,42.4,42.1,42.2,75003.6
2024-01-05 13:40:00,42.2,42.3,42.15,42.2,48486.2,42.2,42.3,42.15,42.2,48486.2
2024-01-05 13:45:00,42.15,42.2,42.0,42.1,22879.6,42.15,42.2,42.0,42.1,22879.6
2024-01-05 13:50:00,42.05,42.2,41.9,41.95,53796.2,42.05,42.2,41.9,41.95,53796.2
2024-01-05 13:55:00,41.9,42.0,41.85,41.95,98612.8,41.9,42.0,41.85,41.95,98612.8
2024-01-05 14:00:00,41.9,41.95,41.75,41.9,74028.6,41.9,41.95,41.75,41.9,74028.6
2024-01-05 14:05:00,41.85,41.9,41.85,41.9,22837.8,41.85,41.9,41.85,41.9,22837.8
2024-01-05 14:10:00,41.85,41.95,41.7,41.8,81918.2,41.85,41.95,41.7,41.8,81918.2
2024-01-05 14:15:00,41.8,42.2,41.75,42.15,93038.2,41.8,42.2,41.75,42.15,93038.2
2024-01-05 14:20:00,42.15,42.2,41.95,42.05,44901.2,42.15,42.2,41.95,42.05,44901.2
2024-01-05 14:25:00,42.05,42.2,41.95,42.1,33752.8,42.05,42.2,41.95,42.1,33752.8
2024-01-05 14:30:00,42.1,42.1,41.95,42.0,16587.2,42.1,42.1,41.95,42.0,16587.2
2024-01-05 14:35:00,41.95,42.2,41.85,42.0,80254.6,41.95,42.2,41.85,42.0,80254.6
2024-01-05 14:40:00,42.05,42.3,41.95,42.15,53734.2,42.05,42.3,41.95,42.15,53734.2
2024-01-05 14:45:00,42.15,42.35,42.05,42.25,80994.8,42.15,42.35,42.05,42.25,80994.8
2024-01-05 14:50:00,42.25,42.75,42.25,42.7,118291.4,42.25,42.75,42.25,42.7,118291.4
2024-01-05 14:55:00,42.7,42.9,42.6,42.75,88085.4,42.7,42.9,42.6,42.75,88085.4
2024-01-05 15:00:00,42.8,42.85,42.6,42.75,66071.4,42.8,42.85,42.6,42.75,66071.4
2024-01-05 15:05:00,42.8,42.85,42.55,42.65,118486.2,42.8,42.85,42.55,42.65,118486.2
2024-01-05 15:10:00,42.6,42.7,42.45,42.55,102831.4,42.6,42.7,42.45,42.55,102831.4
2024-01-05 15:15:00,42.55,42.65,42.55,42.55,80621.0,42.55,42.65,42.55,42.55,80621.0
2024-01-05 15:20:00,42.6,42.7,42.5,42.7,31581.0,42.6,42.7,42.5,42.7,31581.0
2024-01-05 15:25:00,42.65,42.95,42.65,42.8,84626.6,42.65,42.95,42.65,42.8,84626.6
2024-01-05 15:30:00,42.75,42.95,42.75,42.8,41752.4,42.75,42.95,42.75,42.8,41752.4
2024-01-05 15:35:00,42.8,42.8,42.55,42.65,68451.8,42.8,42.8,42.55,42.65,68451.8
2024-01-05 15:40:00,42.65,42.75,42.3,42.3,81378.8,42.65,42.75,42.3,42.3,81378.8
2024-01-05 15:45:00,42.3,42.6,42.25,42.3,59031.2,42.3,42.6,42.25,42.3,59031.2
2024-01-05 15:50:00,42.35,42.45,42.2,42.3,84062.2,42.35,42.45,42.2,42.3,84062.2
2024-01-05 15:55:00,42.3,42.35,42.05,42.1,156054.0,42.3,42.35,42.05,42.1,156054.0
2024-01-08 09:30:00,42.1,42.1,41.75,41.8,63107.6,42.1,42.1,41.75,41.8,63107.6
2024-01-08 09:35:00,41.8,41.85,41.75,41.75,32444.8,41.8,41.85,41.75,41.75,32444.8
2024-01-08 09:40:00,41.75,42.35,41.7,42.2,124449.0,41.75,42.35,41.7,42.2,124449.0
2024-01-08 09:45:00,42.2,42.25,41.95,42.15,88326.6,42.2,42.25,41.95,42.15,88326.6
2024-01-08 09:50:00,42.1,42.2,42.0,42.05,86047.0,42.1,42.2,42.0,42.05,86047.0
2024-01-08 09:55:00,42.05,42.05,41.75,41.75,47751.6,42.05,42.05,41.75,41.75,47751.6
2024-01-08 10:00:00,41.75,41.9,41.55,41.55,85180.4,41.75,41.9,41.55,41.55,85180.4
2024-01-08 10:05:00,41.55,41.65,41.5,41.6,79320.4,41.55,41.65,41.5,41.6,79320.4
2024-01-08 10:10:00,41.55,41.8,41.55,41.65,51664.8,41.55,41.8,41.55,41.65,51664.8
2024-01-08 10:15:00,41.65,41.7,41.5,41.5,115966.8,41.65,41.7,41.5,41.5,115966.8
2024-01-08 10:20:00,41.5,41.55,41.3,41.35,77615.4,41.5,41.55,41.3,41.35,77615.4
2024-01-08 10:25:00,41.35,41.35,41.1,41.1,47226.4,41.35,41.35,41.1,41.1,47226.4
2024-01-08 10:30:00,41.1,41.2,41.05,41.1,56541.0,41.1,41.2,41.05,41.1,56541.0
2024-01-08 10:35:00,41.1,41.3,41.05,41.2,91186.8,41.1,41.3,41.05,41.2,91186.8
2024-01-08 10:40:00,41.25,41.25,41.15,41.25,46898.6,41.25,41.25,41.15,41.25,46898.6
2024-01-08 10:45:00,41.25,41.3,41.2,41.25,27690.8,41.25,41.3,41.2,41.25,27690.8
2024-01-08 10:50:00,41.2,41.45,41.2,41.35,85702.0,41.2,41.45,41.2,41.35,85702.0
2024-01-08 10:55:00,41.3,41.35,41.25,41.3,31749.0,41.3,41.35,41.25,41.3,31749.0
2024-01-08 11:00:00,41.25,41.4,41.25,41.3,23421.6,41.25,41.4,41.25,41.3,23421.6
2024-01-08 11:05:00,41.3,41.35,41.0,41.15,78939.0,41.3,41.35,41.0,41.15,78939.0
2024-01-08 11:10:00,41.15,41.2,40.9,40.95,72726.6,41.15,41.2,40.9,40.95,72726.6
2024-01-08 11:15:00,40.95,40.95,40.9,40.9,11582.6,40.95,40.95,40.9,40.9,11582.6
2024-01-08 11:20:00,40.9,41.0,40.85,40.95,46396.2,40.9,41.0,40.85,40.95,46396.2
2024-01-08 11:25:00,40.95,40.95,40.9,40.9,29540.0,40.95,40.95,40.9,40.9,29540.0
2024-01-08 11:30:00,40.9,41.0,40.9,40.9,26982.4,40.9,41.0,40.9,40.9,26982.4
2024-01-08 11:35:00,40.9,40.95,40.7,40.75,60317.6,40.9,40.95,40.7,40.75,60317.6
2024-01-08 11:40:00,40.7,40.8,40.65,40.7,71611.0,40.7,40.8,40.65,40.7,71611.0
2024-01-08 11:45:00,40.7,40.85,40.65,40.7,57827.4,40.7,40.85,40.65,40.7,57827.4
2024-01-08 11:50:00,40.7,40.75,40.65,40.7,13231.2,40.7,40.75,40.65,40.7,13231.2
2024-01-08 11:55:00,40.7,40.75,40.65,40.7,21162.6,40.7,40.75,40.65,40.7,21162.6
2024-01-08 12:00:00,40.65,40.7,40.55,40.65,42710.8,40.65,40.7,40.55,40.65,42710.8
2024-01-08 12:05:00,40.6,40.7,40.6,40.7,40007.6,40.6,40.7,40.6,40.7,40007.6
2024-01-08 12:10:00,40.7,40.7,40.6,40.65,15323.4,40.7,40.7,40.6,40.65,15323.4
2024-01-08 12:15:00,40.65,40.65,40.5,40.55,31257.8,40.65,40.65,40.5,40.55,31257.8
2024-01-08 12:20:00,40.5,40.7,40.5,40.65,55101.0,40.5,40.7,40.5,40.65,55101.0
2024-01-08 12:25:00,40.65,40.7,40.6,40.65,10922.4,40.65,40.7,40.6,40.65,10922.4
2024-01-08 12:30:00,40.6,40.7,40.55,40.65,27645.4,40.6,40.7,40.55,40.65,27645.4
2024-01-08 12:35:00,40.65,40.7,40.6,40.65,11880.6,40.65,40.7,40.6,40.65,11880.6
2024-01-08 12:40:00,40.65,40.8,40.65,40.7,51334.2,40.65,40.8,40.65,40.7,51334.2
2024-01-08 12:45:00,40.7,40.75,40.65,40.7,12677.0,40.7,40.75,40.65,40.7,12677.0
2024-01-08 12:50:00,40.7,40.7,40.6,40.65,19014.2,40.7,40.7,40.6,40.65,19014.2
2024-01-08 12:55:00,40.65,40.75,40.65,40.65,15123.4,40.65,40.75,40.65,40.65,15123.4
2024-01-08 13:00:00,40.7,40.75,40.65,40.75,11674.8,40.7,40.75,40.65,40.75,11674.8
2024-01-08 13:05:00,40.7,40.8,40.6,40.75,26203.4,40.7,40.8,40.6,40.75,26203.4
2024-01-08 13:10:00,40.75,40.85,40.7,40.7,56294.4,40.75,40.85,40.7,40.7,56294.4
2024-01-08 13:15:00,40.7,40.75,40.7,40.7,12964.0,40.7,40.75,40.7,40.7,12964.0
2024-01-08 13:20:00,40.7,40.75,40.65,40.7,10221.2,40.7,40.75,40.65,40.7,10221.2
2024-01-08 13:25:00,40.65,40.75,40.65,40.7,7384.0,40.65,40.75,40.65,40.7,7384.0
2024-01-08 13:30:00,40.7,40.75,40.5,40.55,31171.8,40.7,40.75,40.5,40.55,31171.8
2024-01-08 13:35:00,40.5,40.55,40.5,40.5,10394.6,40.5,40.55,40.5,40.5,10394.6
2024-01-08 13:40:00,40.5,40.55,40.5,40.55,14174.2,40.5,40.55,40.5,40.55,14174.2
2024-01-08 13:45:00,40.55,40.55,40.45,40.45,16600.2,40.55,40.55,40.45,40.45,16600.2
2024-01-08 13:50:00,40.5,40.5,40.45,40.45,7371.6,40.5,40.5,40.45,40.45,7371.6
2024-01-08 13:55:00,40.45,40.5,40.25,40.25,65365.2,40.45,40.5,40.25,40.25,65365.2
2024-01-08 14:00:00,40.25,40.3,40.1,40.15,99653.4,40.25,40.3,40.1,40.15,99653.4
2024-01-08 14:05:00,40.2,40.2,40.05,40.1,33107.6,40.2,40.2,40.05,40.1,33107.6
2024-01-08 14:10:00,40.1,40.1,39.9,39.95,112607.4,40.1,40.1,39.9,39.95,112607.4
2024-01-08 14:15:00,39.95,40.0,39.85,40.0,85208.6,39.95,40.0,39.85,40.0,85208.6
2024-01-08 14:20:00,40.0,40.1,39.95,40.05,51646.4,40.0,40.1,39.95,40.05,51646.4
2024-01-08 14:25:00,40.0,40.05,39.9,39.95,102484.6,40.0,40.05,39.9,39.95,102484.6
2024-01-08 14:30:00,39.95,40.05,39.9,40.0,34242.6,39.95,40.05,39.9,40.0,34242.6
2024-01-08 14:35:00,40.05,40.05,39.95,40.0,22169.4,40.05,40.05,39.95,40.0,22169.4
2024-01-08 14:40:00,40.05,40.1,39.95,40.05,40942.8,40.05,40.1,39.95,40.05,40942.8
2024-01-08 14:45:00,40.05,40.1,40.0,40.05,30261.6,40.05,40.1,40.0,40.05,30261.6
2024-01-08 14:50:00,40.05,40.25,40.0,40.2,44732.8,40.05,40.25,40.0,40.2,44732.8
2024-01-08 14:55:00,40.2,40.2,40.0,40.15,29538.2,40.2,40.2,40.0,40.15,29538.2
2024-01-08 15:00:00,40.2,40.3,40.1,40.15,52906.6,40.2,40.3,40.1,40.15,52906.6
2024-01-08 15:05:00,40.15,40.15,40.0,40.1,66840.6,40.15,40.15,40.0,40.1,66840.6
2024-01-08 15:10:00,40.1,40.15,40.0,40.1,23235.8,40.1,40.15,40.0,40.1,23235.8
2024-01-08 15:15:00,40.1,40.2,39.95,40.2,31064.0,40.1,40.2,39.95,40.2,31064.0
2024-01-08 15:20:00,40.15,40.3,40.15,40.2,54415.0,40.15,40.3,40.15,40.2,54415.0
2024-01-08 15:25:00,40.2,40.45,40.2,40.4,61010.8,40.2,40.45,40.2,40.4,61010.8
2024-01-08 15:30:00,40.4,40.45,40.3,40.3,25516.4,40.4,40.45,40.3,40.3,25516.4
2024-01-08 15:35:00,40.3,40.35,40.25,40.35,105670.6,40.3,40.35,40.25,40.35,105670.6
2024-01-08 15:40:00,40.3,40.5,40.25,40.45,86029.6,40.3,40.5,40.25,40.45,86029.6
2024-01-08 15:45:00,40.45,40.5,40.35,40.45,87579.2,40.45,40.5,40.35,40.45,87579.2
2024-01-08 15:50:00,40.4,40.45,40.1,40.2,75490.2,40.4,40.45,40.1,40.2,75490.2
2024-01-08 15:55:00,40.2,40.65,40.15,40.65,134880.2,40.2,40.65,40.15,40.65,134880.2
2024-01-09 09:30:00,41.25,41.3,41.0,41.05,82730.6,41.25,41.3,41.0,41.05,82730.6
2024-01-09 09:35:00,41.05,41.1,40.85,41.05,132272.2,41.05,41.1,40.85,41.05,132272.2
2024-01-09 09:40:00,41.0,41.05,40.85,40.95,51691.6,41.0,41.05,40.85,40.95,51691.6
2024-01-09 09:45:00,40.95,41.3,40.95,41.2,86196.2,40.95,41.3,40.95,41.2,86196.2
2024-01-09 09:50:00,41.15,41.3,40.85,40.95,71434.0,41.15,41.3,40.85,40.95,71434.0
2024-01-09 09:55:00,40.95,41.0,40.75,40.75,49857.8,40.95,41.0,40.75,40.75,49857.8
2024-01-09 10:00:00,40.8,41.0,40.65,40.95,115616.8,40.8,41.0,40.65,40.95,115616.8
2024-01-09 10:05:00,41.0,41.1,40.75,40.85,76152.8,41.0,41.1,40.75,40.85,76152.8
2024-01-09 10:10:00,40.8,40.9,40.75,40.8,39707.6,40.8,40.9,40.75,40.8,39707.6
2024-01-09 10:15:00,40.8,40.8,40.5,40.6,80809.2,40.8,40.8,40.5,40.6,80809.2
2024-01-09 10:20:00,40.6,40.7,40.6,40.7,26826.0,40.6,40.7,40.6,40.7,26826.0
2024-01-09 10:25:00,40.7,40.8,40.65,40.7,79112.4,40.7,40.8,40.65,40.7,79112.4
2024-01-09 10:30:00,40.65,40.75,40.45,40.45,69061.8,40.65,40.75,40.45,40.45,69061.8
2024-01-09 10:35:00,40.45,40.55,40.4,40.45,25096.2,40.45,40.55,40.4,40.45,25096.2
2024-01-09 10:40:00,40.4,40.7,40.4,40.6,76024.8,40.4,40.7,40.4,40.6,76024.8
2024-01-09 10:45:00,40.55,40.7,40.5,40.65,39263.2,40.55,40.7,40.5,40.65,39263.2
2024-01-09 10:50:00,40.65,40.7,40.6,40.65,7869.0,40.65,40.7,40.6,40.65,7869.0
2024-01-09 10:55:00,40.6,40.7,40.55,40.65,16223.0,40.6,40.7,40.55,40.65,16223.0
2024-01-09 11:00:00,40.65,40.7,40.5,40.55,33235.8,40.65,40.7,40.5,40.55,33235.8
2024-01-09 11:05:00,40.5,40.55,40.35,40.5,35022.4,40.5,40.55,40.35,40.5,35022.4
2024-01-09 11:10:00,40.45,40.65,40.45,40.45,35362.2,40.45,40.65,40.45,40.45,35362.2
2024-01-09 11:15:00,40.5,40.5,40.35,40.4,47325.4,40.5,40.5,40.35,40.4,47325.4
2024-01-09 11:20:00,40.4,40.4,40.2,40.25,63880.6,40.4,40.4,40.2,40.25,63880.6
2024-01-09 11:25:00,40.2,40.25,40.15,40.2,17592.0,40.2,40.25,40.15,40.2,17592.0
2024-01-09 11:30:00,40.15,40.15,40.0,40.05,32849.8,40.15,40.15,40.0,40.05,32849.8
2024-01-09 11:35:00,40.05,40.15,40.0,40.15,38327.8,40.05,40.15,40.0,40.15,38327.8
2024-01-09 11:40:00,40.15,40.2,40.0,40.1,101050.2,40.15,40.2,40.0,40.1,101050.2
2024-01-09 11:45:00,40.05,40.1,40.0,40.05,16112.0,40.05,40.1,40.0,40.05,16112.0
2024-01-09 11:50:00,40.05,40.05,39.9,39.9,55609.0,40.05,40.05,39.9,39.9,55609.0
2024-01-09 11:55:00,39.95,39.95,39.8,39.85,34030.4,39.95,39.95,39.8,39.85,34030.4
2024-01-09 12:00:00,39.8,40.05,39.8,39.95,37011.2,39.8,40.05,39.8,39.95,37011.2
2024-01-09 12:05:00,39.95,40.05,39.8,39.85,36285.4,39.95,40.05,39.8,39.85,36285.4
2024-01-09 12:10:00,39.8,39.85,39.8,39.85,9340.4,39.8,39.85,39.8,39.85,9340.4
2024-01-09 12:15:00,39.8,39.85,39.7,39.8,43934.8,39.8,39.85,39.7,39.8,43934.8
2024-01-09 12:20:00,39.8,39.8,39.6,39.6,27777.4,39.8,39.8,39.6,39.6,27777.4
2024-01-09 12:25:00,39.6,39.6,39.45,39.5,53114.0,39.6,39.6,39.45,39.5,53114.0
2024-01-09 12:30:00,39.5,39.65,39.4,39.6,65311.6,39.5,39.65,39.4,39.6,65311.6
2024-01-09 12:35:00,39.65,39.65,39.5,39.55,31379.2,39.65,39.65,39.5,39.55,31379.2
2024-01-09 12:40:00,39.55,39.6,39.5,39.5,25948.4,39.55,39.6,39.5,39.5,25948.4
2024-01-09 12:45:00,39.55,39.6,39.45,39.55,39236.4,39.55,39.6,39.45,39.55,39236.4
2024-01-09 12:50:00,39.6,39.6,39.45,39.5,32665.2,39.6,39.6,39.45,39.5,32665.2
2024-01-09 12:55:00,39.55,39.55,39.45,39.45,14479.6,39.55,39.55,39.45,39.45,14479.6
2024-01-09 13:00:00,39.5,39.5,39.3,39.3,66556.8,39.5,39.5,39.3,39.3,66556.8
2024-01-09 13:05:00,39.35,39.5,39.3,39.4,57576.0,39.35,39.5,39.3,39.4,57576.0
2024-01-09 13:10:00,39.4,39.45,39.3,39.35,32364.6,39.4,39.45,39.3,39.35,32364.6
2024-01-09 13:15:00,39.3,39.45,39.3,39.4,24206.8,39.3,39.45,39.3,39.4,24206.8
2024-01-09 13:20:00,39.45,39.6,39.4,39.55,68271.2,39.45,39.6,39.4,39.55,68271.2
2024-01-09 13:25:00,39.6,39.65,39.5,39.6,30076.8,39.6,39.65,39.5,39.6,30076.8
2024-01-09 13:30:00,39.6,39.85,39.6,39.75,132571.8,39.6,39.85,39.6,39.75,132571.8
2024-01-09 13:35:00,39.75,39.8,39.5,39.6,41982.2,39.75,39.8,39.5,39.6,41982.2
2024-01-09 13:40:00,39.6,39.7,39.55,39.65,18657.2,39.6,39.7,39.55,39.65,18657.2
2024-01-09 13:45:00,39.65,39.7,39.35,39.4,35848.0,39.65,39.7,39.35,39.4,35848.0
2024-01-09 13:50:00,39.4,39.4,39.25,39.3,54218.2,39.4,39.4,39.25,39.3,54218.2
2024-01-09 13:55:00,39.3,39.35,39.25,39.35,12803.0,39.3,39.35,39.25,39.35,12803.0
2024-01-09 14:00:00,39.3,39.35,39.3,39.35,6238.6,39.3,39.35,39.3,39.35,6238.6
2024-01-09 14:05:00,39.35,39.35,39.25,39.3,22218.2,39.35,39.35,39.25,39.3,22218.2
2024-01-09 14:10:00,39.3,39.55,39.25,39.55,43743.2,39.3,39.55,39.25,39.55,43743.2
2024-01-09 14:15:00,39.55,39.7,39.5,39.65,114602.6,39.55,39.7,39.5,39.65,114602.6
2024-01-09 14:20:00,39.6,39.65,39.45,39.55,23906.2,39.6,39.65,39.45,39.55,23906.2
2024-01-09 14:25:00,39.55,39.7,39.5,39.65,29984.4,39.55,39.7,39.5,39.65,29984.4
2024-01-09 14:30:00,39.6,39.6,39.35,39.4,31160.0,39.6,39.6,39.35,39.4,31160.0
2024-01-09 14:35:00,39.35,39.45,39.35,39.45,14675.0,39.35,39.45,39.35,39.45,14675.0
2024-01-09 14:40:00,39.45,39.55,39.35,39.45,58117.8,39.45,39.55,39.35,39.45,58117.8
2024-01-09 14:45:00,39.45,39.45,39.3,39.3,42225.8,39.45,39.45,39.3,39.3,42225.8
2024-01-09 14:50:00,39.3,39.4,39.2,39.25,52628.0,39.3,39.4,39.2,39.25,52628.0
2024-01-09 14:55:00,39.25,39.35,39.2,39.2,43430.0,39.25,39.35,39.2,39.2,43430.0
2024-01-09 15:00:00,39.25,39.25,39.15,39.15,39207.6,39.25,39.25,39.15,39.15,39207.6
2024-01-09 15:05:00,39.2,39.45,39.15,39.4,53520.2,39.2,39.45,39.15,39.4,53520.2
2024-01-09 15:10:00,39.35,39.4,39.3,39.35,34630.2,39.35,39.4,39.3,39.35,34630.2
2024-01-09 15:15:00,39.35,39.4,39.3,39.35,12797.2,39.35,39.4,39.3,39.35,12797.2
2024-01-09 15:20:00,39.35,39.4,39.15,39.25,76643.6,39.35,39.4,39.15,39.25,76643.6
2024-01-09 15:25:00,39.25,39.25,39.15,39.25,52362.4,39.25,39.25,39.15,39.25,52362.4
2024-01-09 15:30:00,39.25,39.35,39.15,39.35,30256.2,39.25,39.35,39.15,39.35,30256.2
2024-01-09 15:35:00,39.35,39.45,39.3,39.4,38221.6,39.35,39.45,39.3,39.4,38221.6
2024-01-09 15:40:00,39.4,39.4,39.3,39.4,26242.6,39.4,39.4,39.3,39.4,26242.6
2024-01-09 15:45:00,39.35,39.45,39.3,39.4,53855.2,39.35,39.45,39.3,39.4,53855.2
2024-01-09 15:50:00,39.4,39.55,39.15,39.15,153085.4,39.4,39.55,39.15,39.15,153085.4
2024-01-09 15:55:00,39.15,39.2,39.05,39.2,133657.8,39.15,39.2,39.05,39.2,133657.8
2024-01-10 09:30:00,38.85,38.85,38.45,38.5,66919.8,38.85,38.85,38.45,38.5,66919.8
2024-01-10 09:35:00,38.5,38.65,38.4,38.6,88453.8,38.5,38.65,38.4,38.6,88453.8
2024-01-10 09:40:00,38.6,38.75,38.55,38.65,70457.0,38.6,38.75,38.55,38.65,70457.0
2024-01-10 09:45:00,38.6,38.75,38.6,38.65,37819.0,38.6,38.75,38.6,38.65,37819.0
2024-01-10 09:50:00,38.6,38.85,38.6,38.75,46942.2,38.6,38.85,38.6,38.75,46942.2
2024-01-10 09:55:00,38.75,38.8,38.45,38.5,62881.0,38.75,38.8,38.45,38.5,62881.0
2024-01-10 10:00:00,38.5,38.75,38.5,38.6,47330.2,38.5,38.75,38.5,38.6,47330.2
2024-01-10 10:05:00,38.6,38.7,38.55,38.65,39091.2,38.6,38.7,38.55,38.65,39091.2
2024-01-10 10:10:00,38.65,38.7,38.5,38.6,40787.2,38.65,38.7,38.5,38.6,40787.2
2024-01-10 10:15:00,38.6,38.75,38.55,38.7,18686.4,38.6,38.75,38.55,38.7,18686.4
2024-01-10 10:20:00,38.65,38.7,38.6,38.65,18208.6,38.65,38.7,38.6,38.65,18208.6
2024-01-10 10:25:00,38.65,38.7,38.45,38.45,44990.2,38.65,38.7,38.45,38.45,44990.2
2024-01-10 10:30:00,38.45,38.65,38.4,38.55,91475.2,38.45,38.65,38.4,38.55,91475.2
2024-01-10 10:35:00,38.5,38.65,38.5,38.65,26702.8,38.5,38.65,38.5,38.65,26702.8
2024-01-10 10:40:00,38.6,38.65,38.55,38.55,12466.2,38.6,38.65,38.55,38.55,12466.2
2024-01-10 10:45:00,38.55,38.7,38.55,38.6,31003.4,38.55,38.7,38.55,38.6,31003.4
2024-01-10 10:50:00,38.6,38.65,38.55,38.55,10443.0,38.6,38.65,38.55,38.55,10443.0
2024-01-10 10:55:00,38.6,38.6,38.5,38.55,9507.2,38.6,38.6,38.5,38.55,9507.2
2024-01-10 11:00:00,38.55,38.6,38.55,38.55,9863.4,38.55,38.6,38.55,38.55,9863.4
2024-01-10 11:05:00,38.6,38.6,38.55,38.6,4373.2,38.6,38.6,38.55,38.6,4373.2
2024-01-10 11:10:00,38.6,38.85,38.55,38.8,62649.8,38.6,38.85,38.55,38.8,62649.8
2024-01-10 11:15:00,38.8,38.85,38.6,38.65,88176.2,38.8,38.85,38.6,38.65,88176.2
2024-01-10 11:20:00,38.65,38.65,38.5,38.55,45846.4,38.65,38.65,38.5,38.55,45846.4
2024-01-10 11:25:00,38.5,38.55,38.4,38.45,29136.0,38.5,38.55,38.4,38.45,29136.0
2024-01-10 11:30:00,38.45,38.45,38.4,38.45,33713.8,38.45,38.45,38.4,38.45,33713.8
2024-01-10 11:35:00,38.4,38.5,38.4,38.45,21169.0,38.4,38.5,38.4,38.45,21169.0
2024-01-10 11:40:00,38.45,38.5,38.4,38.4,12777.0,38.45,38.5,38.4,38.4,12777.0
2024-01-10 11:45:00,38.45,38.5,38.4,38.45,10282.4,38.45,38.5,38.4,38.45,10282.4
2024-01-10 11:50:00,38.5,38.65,38.45,38.6,33441.2,38.5,38.65,38.45,38.6,33441.2
2024-01-10 11:55:00,38.55,38.6,38.4,38.45,37581.2,38.55,38.6,38.4,38.45,37581.2
2024-01-10 12:00:00,38.45,38.65,38.4,38.6,38547.6,38.45,38.65,38.4,38.6,38547.6
2024-01-10 12:05:00,38.65,38.65,38.5,38.55,17391.4,38.65,38.65,38.5,38.55,17391.4
2024-01-10 12:10:00,38.6,38.6,38.45,38.45,10683.2,38.6,38.6,38.45,38.45,10683.2
2024-01-10 12:15:00,38.45,38.65,38.45,38.55,66462.0,38.45,38.65,38.45,38.55,66462.0
2024-01-10 12:20:00,38.6,38.6,38.55,38.6,6788.6,38.6,38.6,38.55,38.6,6788.6
2024-01-10 12:25:00,38.6,38.7,38.55,38.65,77720.4,38.6,38.7,38.55,38.65,77720.4
2024-01-10 12:30:00,38.65,38.7,38.6,38.7,6723.6,38.65,38.7,38.6,38.7,6723.6
2024-01-10 12:35:00,38.7,38.7,38.65,38.65,8616.2,38.7,38.7,38.65,38.65,8616.2
2024-01-10 12:40:00,38.65,38.8,38.65,38.8,30082.8,38.65,38.8,38.65,38.8,30082.8
2024-01-10 12:45:00,38.8,38.85,38.7,38.7,43716.4,38.8,38.85,38.7,38.7,43716.4
2024-01-10 12:50:00,38.75,38.8,38.7,38.8,8654.8,38.75,38.8,38.7,38.8,8654.8
2024-01-10 12:55:00,38.8,38.85,38.8,38.85,12983.4,38.8,38.85,38.8,38.85,12983.4
2024-01-10 13:00:00,38.85,38.85,38.75,38.8,59300.8,38.85,38.85,38.75,38.8,59300.8
2024-01-10 13:05:00,38.8,39.0,38.75,39.0,97017.6,38.8,39.0,38.75,39.0,97017.6
2024-01-10 13:10:00,39.0,39.1,38.95,39.0,49824.6,39.0,39.1,38.95,39.0,49824.6
2024-01-10 13:15:00,39.0,39.05,38.95,39.05,11118.6,39.0,39.05,38.95,39.05,11118.6
2024-01-10 13:20:00,39.0,39.1,38.95,39.0,19803.6,39.0,39.1,38.95,39.0,19803.6
2024-01-10 13:25:00,39.0,39.05,38.8,38.8,72306.4,39.0,39.05,38.8,38.8,72306.4
2024-01-10 13:30:00,38.8,38.85,38.75,38.75,28843.2,38.8,38.85,38.75,38.75,28843.2
2024-01-10 13:35:00,38.8,38.9,38.75,38.8,16907.6,38.8,38.9,38.75,38.8,16907.6
2024-01-10 13:40:00,38.8,38.8,38.75,38.75,3408.6,38.8,38.8,38.75,38.75,3408.6
2024-01-10 13:45:00,38.8,38.8,38.55,38.55,86874.8,38.8,38.8,38.55,38.55,86874.8
2024-01-10 13:50:00,38.5,38.55,38.4,38.4,125112.4,38.5,38.55,38.4,38.4,125112.4
2024-01-10 13:55:00,38.45,38.45,38.4,38.45,24573.6,38.45,38.45,38.4,38.45,24573.6
2024-01-10 14:00:00,38.4,38.45,38.4,38.45,16910.8,38.4,38.45,38.4,38.45,16910.8
2024-01-10 14:05:00,38.45,38.6,38.4,38.55,42399.4,38.45,38.6,38.4,38.55,42399.4
2024-01-10 14:10:00,38.55,38.6,38.5,38.6,63660.8,38.55,38.6,38.5,38.6,63660.8
2024-01-10 14:15:00,38.6,38.6,38.5,38.5,18448.0,38.6,38.6,38.5,38.5,18448.0
2024-01-10 14:20:00,38.5,38.6,38.5,38.55,15828.0,38.5,38.6,38.5,38.55,15828.0
2024-01-10 14:25:00,38.55,38.6,38.5,38.5,17438.8,38.55,38.6,38.5,38.5,17438.8
2024-01-10 14:30:00,38.55,38.6,38.5,38.6,12892.0,38.55,38.6,38.5,38.6,12892.0
2024-01-10 14:35:00,38.6,38.6,38.5,38.5,11266.8,38.6,38.6,38.5,38.5,11266.8
2024-01-10 14:40:00,38.55,38.6,38.35,38.4,75614.6,38.55,38.6,38.35,38.4,75614.6
2024-01-10 14:45:00,38.4,38.45,38.3,38.4,30135.4,38.4,38.45,38.3,38.4,30135.4
2024-01-10 14:50:00,38.35,38.6,38.35,38.55,59118.6,38.35,38.6,38.35,38.55,59118.6
2024-01-10 14:55:00,38.55,38.55,38.45,38.5,12445.8,38.55,38.55,38.45,38.5,12445.8
2024-01-10 15:00:00,38.5,38.55,38.45,38.5,15771.8,38.5,38.55,38.45,38.5,15771.8
2024-01-10 15:05:00,38.5,38.55,38.45,38.55,12691.0,38.5,38.55,38.45,38.55,12691.0
2024-01-10 15:10:00,38.55,38.65,38.5,38.6,53995.4,38.55,38.65,38.5,38.6,53995.4
2024-01-10 15:15:00,38.6,38.75,38.55,38.75,136644.2,38.6,38.75,38.55,38.75,136644.2
2024-01-10 15:20:00,38.75,38.85,38.6,38.8,118788.2,38.75,38.85,38.6,38.8,118788.2
2024-01-10 15:25:00,38.8,38.8,38.5,38.6,100560.4,38.8,38.8,38.5,38.6,100560.4
2024-01-10 15:30:00,38.6,38.65,38.45,38.55,40927.8,38.6,38.65,38.45,38.55,40927.8
2024-01-10 15:35:00,38.5,38.65,38.4,38.65,68720.4,38.5,38.65,38.4,38.65,68720.4
2024-01-10 15:40:00,38.6,38.7,38.4,38.45,83019.4,38.6,38.7,38.4,38.45,83019.4
2024-01-10 15:45:00,38.45,38.45,38.3,38.4,85674.2,38.45,38.45,38.3,38.4,85674.2
2024-01-10 15:50:00,38.4,38.65,38.35,38.5,194527.4,38.4,38.65,38.35,38.5,194527.4
2024-01-10 15:55:00,38.5,38.75,38.35,38.6,185099.6,38.5,38.75,38.35,38.6,185099.6
2024-01-11 09:30:00,37.75,38.0,37.65,37.75,134707.2,37.75,38.0,37.65,37.75,134707.2
2024-01-11 09:35:00,37.7,37.85,37.6,37.7,103913.2,37.7,37.85,37.6,37.7,103913.2
2024-01-11 09:40:00,37.7,37.8,37.65,37.7,59553.6,37.7,37.8,37.65,37.7,59553.6
2024-01-11 09:45:00,37.7,38.05,37.7,38.05,109876.2,37.7,38.05,37.7,38.05,109876.2
2024-01-11 09:50:00,38.0,38.15,37.9,37.9,115936.8,38.0,38.15,37.9,37.9,115936.8
2024-01-11 09:55:00,37.9,38.0,37.8,37.85,85194.0,37.9,38.0,37.8,37.85,85194.0
2024-01-11 10:00:00,37.85,38.3,37.8,38.25,96478.2,37.85,38.3,37.8,38.25,96478.2
2024-01-11 10:05:00,38.2,38.95,38.15,38.9,343437.2,38.2,38.95,38.15,38.9,343437.2
2024-01-11 10:10:00,38.9,39.25,38.75,39.2,239892.8,38.9,39.25,38.75,39.2,239892.8
2024-01-11 10:15:00,39.25,39.25,38.65,38.65,202519.8,39.25,39.25,38.65,38.65,202519.8
2024-01-11 10:20:00,38.65,38.85,38.6,38.75,95718.8,38.65,38.85,38.6,38.75,95718.8
2024-01-11 10:25:00,38.7,38.9,38.55,38.75,91336.8,38.7,38.9,38.55,38.75,91336.8
2024-01-11 10:30:00,38.75,38.95,38.5,38.9,110140.8,38.75,38.95,38.5,38.9,110140.8
2024-01-11 10:35:00,38.9,38.95,38.45,38.7,85002.4,38.9,38.95,38.45,38.7,85002.4
2024-01-11 10:40:00,38.65,38.9,38.55,38.7,68630.2,38.65,38.9,38.55,38.7,68630.2
2024-01-11 10:45:00,38.65,39.2,38.6,39.15,140156.0,38.65,39.2,38.6,39.15,140156.0
2024-01-11 10:50:00,39.1,39.4,39.0,39.35,89228.8,39.1,39.4,39.0,39.35,89228.8
2024-01-11 10:55:00,39.4,39.4,39.15,39.4,63470.0,39.4,39.4,39.15,39.4,63470.0
2024-01-11 11:00:00,39.4,39.7,39.25,39.6,224660.4,39.4,39.7,39.25,39.6,224660.4
2024-01-11 11:05:00,39.6,39.7,39.4,39.55,91345.4,39.6,39.7,39.4,39.55,91345.4
2024-01-11 11:10:00,39.55,40.15,39.45,40.1,185131.0,39.55,40.15,39.45,40.1,185131.0
2024-01-11 11:15:00,40.15,40.45,40.0,40.15,166906.4,40.15,40.45,40.0,40.15,166906.4
2024-01-11 11:20:00,40.2,40.2,39.85,39.95,164669.2,40.2,40.2,39.85,39.95,164669.2
2024-01-11 11:25:00,39.95,40.15,39.8,40.05,94165.4,39.95,40.15,39.8,40.05,94165.4
2024-01-11 11:30:00,40.05,40.2,39.95,40.05,60778.6,40.05,40.2,39.95,40.05,60778.6
2024-01-11 11:35:00,40.05,40.25,39.85,40.2,56909.6,40.05,40.25,39.85,40.2,56909.6
2024-01-11 11:40:00,40.2,40.25,39.95,40.2,131928.8,40.2,40.25,39.95,40.2,131928.8
2024-01-11 11:45:00,40.25,40.4,39.55,39.6,152466.6,40.25,40.4,39.55,39.6,152466.6
2024-01-11 11:50:00,39.65,40.15,39.55,39.9,109302.8,39.65,40.15,39.55,39.9,109302.8
2024-01-11 11:55:00,39.95,40.05,39.8,39.95,38039.2,39.95,40.05,39.8,39.95,38039.2
2024-01-11 12:00:00,39.95,39.95,39.6,39.75,51271.0,39.95,39.95,39.6,39.75,51271.0
2024-01-11 12:05:00,39.8,39.95,39.65,39.7,53814.0,39.8,39.95,39.65,39.7,53814.0
2024-01-11 12:10:00,39.7,39.8,39.5,39.7,97630.0,39.7,39.8,39.5,39.7,97630.0
2024-01-11 12:15:00,39.65,39.8,39.55,39.7,38211.4,39.65,39.8,39.55,39.7,38211.4
2024-01-11 12:20:00,39.7,39.75,39.45,39.55,73515.4,39.7,39.75,39.45,39.55,73515.4
2024-01-11 12:25:00,39.6,39.8,39.5,39.75,77649.6,39.6,39.8,39.5,39.75,77649.6
2024-01-11 12:30:00,39.75,39.75,39.5,39.55,74342.6,39.75,39.75,39.5,39.55,74342.6
2024-01-11 12:35:00,39.55,39.6,39.3,39.3,44662.4,39.55,39.6,39.3,39.3,44662.4
2024-01-11 12:40:00,39.35,39.35,39.05,39.1,85141.0,39.35,39.35,39.05,39.1,85141.0
2024-01-11 12:45:00,39.1,39.1,38.75,38.75,72048.8,39.1,39.1,38.75,38.75,72048.8
2024-01-11 12:50:00,38.85,38.85,38.6,38.7,61298.8,38.85,38.85,38.6,38.7,61298.8
2024-01-11 12:55:00,38.75,38.85,38.6,38.7,83019.8,38.75,38.85,38.6,38.7,83019.8
2024-01-11 13:00:00,38.65,38.75,38.4,38.7,127920.2,38.65,38.75,38.4,38.7,127920.2
2024-01-11 13:05:00,38.7,38.8,38.6,38.65,87857.8,38.7,38.8,38.6,38.65,87857.8
2024-01-11 13:10:00,38.6,38.65,38.35,38.45,41183.8,38.6,38.65,38.35,38.45,41183.8
2024-01-11 13:15:00,38.4,38.6,38.3,38.5,77931.6,38.4,38.6,38.3,38.5,77931.6
2024-01-11 13:20:00,38.5,38.55,38.4,38.45,14797.4,38.5,38.55,38.4,38.45,14797.4
2024-01-11 13:25:00,38.45,38.65,38.45,38.6,49124.6,38.45,38.65,38.45,38.6,49124.6
2024-01-11 13:30:00,38.6,38.75,38.5,38.55,42368.2,38.6,38.75,38.5,38.55,42368.2
2024-01-11 13:35:00,38.5,38.5,38.4,38.45,27664.4,38.5,38.5,38.4,38.45,27664.4
2024-01-11 13:40:00,38.45,38.5,38.4,38.45,11367.8,38.45,38.5,38.4,38.45,11367.8
2024-01-11 13:45:00,38.45,38.55,38.3,38.45,43174.2,38.45,38.55,38.3,38.45,43174.2
2024-01-11 13:50:00,38.45,38.55,38.15,38.3,64319.8,38.45,38.55,38.15,38.3,64319.8
2024-01-11 13:55:00,38.3,38.3,38.0,38.1,80944.4,38.3,38.3,38.0,38.1,80944.4
2024-01-11 14:00:00,38.05,38.15,37.95,38.05,71911.8,38.05,38.15,37.95,38.05,71911.8
2024-01-11 14:05:00,38.1,38.25,38.05,38.15,48455.2,38.1,38.25,38.05,38.15,48455.2
2024-01-11 14:10:00,38.15,38.15,38.0,38.1,39217.0,38.15,38.15,38.0,38.1,39217.0
2024-01-11 14:15:00,38.1,38.15,38.0,38.1,13389.6,38.1,38.15,38.0,38.1,13389.6
2024-01-11 14:20:00,38.1,38.15,38.0,38.05,32552.6,38.1,38.15,38.0,38.05,32552.6
2024-01-11 14:25:00,38.05,38.05,37.85,38.0,86223.6,38.05,38.05,37.85,38.0,86223.6
2024-01-11 14:30:00,38.0,38.05,37.85,38.0,53977.4,38.0,38.05,37.85,38.0,53977.4
2024-01-11 14:35:00,38.0,38.05,37.9,38.05,11654.8,38.0,38.05,37.9,38.05,11654.8
2024-01-11 14:40:00,38.0,38.15,37.95,38.15,52942.8,38.0,38.15,37.95,38.15,52942.8
2024-01-11 14:45:00,38.1,38.15,38.0,38.0,35718.8,38.1,38.15,38.0,38.0,35718.8
2024-01-11 14:50:00,38.0,38.0,37.85,38.0,63764.0,38.0,38.0,37.85,38.0,63764.0
2024-01-11 14:55:00,38.0,38.0,37.85,37.9,33174.6,38.0,38.0,37.85,37.9,33174.6
2024-01-11 15:00:00,37.85,38.1,37.85,38.1,24422.8,37.85,38.1,37.85,38.1,24422.8
2024-01-11 15:05:00,38.05,38.15,38.05,38.05,15744.4,38.05,38.15,38.05,38.05,15744.4
2024-01-11 15:10:00,38.1,38.3,38.0,38.1,83216.0,38.1,38.3,38.0,38.1,83216.0
2024-01-11 15:15:00,38.1,38.35,38.05,38.25,71244.0,38.1,38.35,38.05,38.25,71244.0
2024-01-11 15:20:00,38.25,38.25,38.0,38.05,48797.4,38.25,38.25,38.0,38.05,48797.4
2024-01-11 15:25:00,38.05,38.1,37.8,38.1,43404.6,38.05,38.1,37.8,38.1,43404.6
2024-01-11 15:30:00,38.05,38.1,37.95,38.05,20649.6,38.05,38.1,37.95,38.05,20649.6
2024-01-11 15:35:00,38.05,38.3,38.05,38.25,72906.0,38.05,38.3,38.05,38.25,72906.0
2024-01-11 15:40:00,38.25,38.45,38.2,38.45,120901.6,38.25,38.45,38.2,38.45,120901.6
2024-01-11 15:45:00,38.45,38.45,38.35,38.4,26043.4,38.45,38.45,38.35,38.4,26043.4
2024-01-11 15:50:00,38.4,38.7,38.25,38.55,176630.6,38.4,38.7,38.25,38.55,176630.6
2024-01-11 15:55:00,38.55,38.6,38.2,38.3,242728.8,38.55,38.6,38.2,38.3,242728.8
2024-01-12 09:30:00,38.15,38.3,38.05,38.15,120929.8,38.15,38.3,38.05,38.15,120929.8
2024-01-12 09:35:00,38.2,38.25,38.05,38.25,99956.6,38.2,38.25,38.05,38.25,99956.6
2024-01-12 09:40:00,38.25,38.25,38.1,38.2,58036.0,38.25,38.25,38.1,38.2,58036.0
2024-01-12 09:45:00,38.25,38.3,38.15,38.25,45137.8,38.25,38.3,38.15,38.25,45137.8
2024-01-12 09:50:00,38.25,38.25,38.0,38.2,154533.2,38.25,38.25,38.0,38.2,154533.2
2024-01-12 09:55:00,38.2,38.4,38.1,38.4,59353.8,38.2,38.4,38.1,38.4,59353.8
2024-01-12 10:00:00,38.4,38.6,38.3,38.45,118882.8,38.4,38.6,38.3,38.45,118882.8
2024-01-12 10:05:00,38.45,38.45,38.05,38.2,88803.4,38.45,38.45,38.05,38.2,88803.4
2024-01-12 10:10:00,38.2,38.5,38.1,38.4,93582.8,38.2,38.5,38.1,38.4,93582.8
2024-01-12 10:15:00,38.4,38.6,38.2,38.6,114343.6,38.4,38.6,38.2,38.6,114343.6
2024-01-12 10:20:00,38.55,38.55,38.3,38.35,114201.0,38.55,38.55,38.3,38.35,114201.0
2024-01-12 10:25:00,38.35,38.45,38.25,38.35,81452.2,38.35,38.45,38.25,38.35,81452.2
2024-01-12 10:30:00,38.35,38.4,38.1,38.3,68021.4,38.35,38.4,38.1,38.3,68021.4
2024-01-12 10:35:00,38.3,38.6,38.25,38.55,125517.6,38.3,38.6,38.25,38.55,125517.6
2024-01-12 10:40:00,38.55,38.75,38.35,38.55,183609.8,38.55,38.75,38.35,38.55,183609.8
2024-01-12 10:45:00,38.55,39.2,38.5,39.15,268737.6,38.55,39.2,38.5,39.15,268737.6
2024-01-12 10:50:00,39.15,39.45,39.05,39.4,289595.2,39.15,39.45,39.05,39.4,289595.2
2024-01-12 10:55:00,39.4,39.4,38.95,39.0,251845.2,39.4,39.4,38.95,39.0,251845.2
2024-01-12 11:00:00,39.0,39.25,38.95,39.15,253787.4,39.0,39.25,38.95,39.15,253787.4
2024-01-12 11:05:00,39.15,39.25,38.9,39.0,127674.6,39.15,39.25,38.9,39.0,127674.6
2024-01-12 11:10:00,39.0,39.05,38.9,39.0,34213.2,39.0,39.05,38.9,39.0,34213.2
2024-01-12 11:15:00,38.95,39.0,38.7,38.8,80404.8,38.95,39.0,38.7,38.8,80404.8
2024-01-12 11:20:00,38.75,38.85,38.6,38.6,71005.0,38.75,38.85,38.6,38.6,71005.0
2024-01-12 11:25:00,38.65,38.65,38.4,38.6,80117.8,38.65,38.65,38.4,38.6,80117.8
2024-01-12 11:30:00,38.6,38.6,38.4,38.5,51252.6,38.6,38.6,38.4,38.5,51252.6
2024-01-12 11:35:00,38.5,39.2,38.5,38.95,141716.4,38.5,39.2,38.5,38.95,141716.4
2024-01-12 11:40:00,38.95,39.1,38.9,38.95,76190.2,38.95,39.1,38.9,38.95,76190.2
2024-01-12 11:45:00,39.0,39.2,38.9,39.05,47765.4,39.0,39.2,38.9,39.05,47765.4
2024-01-12 11:50:00,39.05,39.1,38.8,38.95,57998.4,39.05,39.1,38.8,38.95,57998.4
2024-01-12 11:55:00,38.95,39.1,38.85,39.05,62126.0,38.95,39.1,38.85,39.05,62126.0
2024-01-12 12:00:00,39.05,39.2,39.0,39.15,86884.8,39.05,39.2,39.0,39.15,86884.8
2024-01-12 12:05:00,39.15,39.2,38.95,39.05,65479.8,39.15,39.2,38.95,39.05,65479.8
2024-01-12 12:10:00,39.0,39.05,38.75,38.95,53581.6,39.0,39.05,38.75,38.95,53581.6
2024-01-12 12:15:00,39.0,39.05,38.7,38.75,31896.2,39.0,39.05,38.7,38.75,31896.2
2024-01-12 12:20:00,38.75,38.9,38.7,38.9,22855.0,38.75,38.9,38.7,38.9,22855.0
2024-01-12 12:25:00,38.85,39.2,38.85,38.95,86706.2,38.85,39.2,38.85,38.95,86706.2
2024-01-12 12:30:00,39.0,39.2,38.85,39.05,39177.4,39.0,39.2,38.85,39.05,39177.4
2024-01-12 12:35:00,39.05,39.25,39.0,39.1,29373.8,39.05,39.25,39.0,39.1,29373.8
2024-01-12 12:40:00,39.15,39.15,38.85,38.9,40632.0,39.15,39.15,38.85,38.9,40632.0
2024-01-12 12:45:00,38.85,39.2,38.85,39.15,44207.4,38.85,39.2,38.85,39.15,44207.4
2024-01-12 12:50:00,39.15,39.2,38.9,38.95,29575.2,39.15,39.2,38.9,38.95,29575.2
2024-01-12 12:55:00,38.95,39.2,38.9,39.15,50674.6,38.95,39.2,38.9,39.15,50674.6
2024-01-12 13:00:00,39.1,39.2,39.0,39.2,38116.6,39.1,39.2,39.0,39.2,38116.6
2024-01-12 13:05:00,39.2,39.2,39.0,39.05,11164.0,39.2,39.2,39.0,39.05,11164.0
2024-01-12 13:10:00,39.0,39.05,38.9,38.95,28242.6,39.0,39.05,38.9,38.95,28242.6
2024-01-12 13:15:00,38.9,39.1,38.9,38.95,36067.0,38.9,39.1,38.9,38.95,36067.0
2024-01-12 13:20:00,38.95,39.1,38.85,38.95,23764.2,38.95,39.1,38.85,38.95,23764.2
2024-01-12 13:25:00,38.95,39.0,38.8,38.9,51045.2,38.95,39.0,38.8,38.9,51045.2
2024-01-12 13:30:00,38.85,39.0,38.75,38.95,38569.8,38.85,39.0,38.75,38.95,38569.8
2024-01-12 13:35:00,39.0,39.0,38.8,38.85,25851.8,39.0,39.0,38.8,38.85,25851.8
2024-01-12 13:40:00,38.85,38.85,38.75,38.8,12215.4,38.85,38.85,38.75,38.8,12215.4
2024-01-12 13:45:00,38.8,38.85,38.75,38.8,16654.8,38.8,38.85,38.75,38.8,16654.8
2024-01-12 13:50:00,38.85,39.05,38.8,38.95,23871.4,38.85,39.05,38.8,38.95,23871.4
2024-01-12 13:55:00,38.95,39.0,38.85,38.9,12621.2,38.95,39.0,38.85,38.9,12621.2
2024-01-12 14:00:00,38.9,38.95,38.8,38.85,9246.4,38.9,38.95,38.8,38.85,9246.4
2024-01-12 14:05:00,38.9,38.95,38.8,38.9,6852.4,38.9,38.95,38.8,38.9,6852.4
2024-01-12 14:10:00,38.9,38.95,38.85,38.9,13409.0,38.9,38.95,38.85,38.9,13409.0
2024-01-12 14:15:00,38.95,39.0,38.85,39.0,24059.2,38.95,39.0,38.85,39.0,24059.2
2024-01-12 14:20:00,38.95,39.2,38.95,39.05,84133.8,38.95,39.2,38.95,39.05,84133.8
2024-01-12 14:25:00,39.05,39.05,38.9,38.95,16211.8,39.05,39.05,38.9,38.95,16211.8
2024-01-12 14:30:00,39.0,39.1,38.9,38.95,89491.6,39.0,39.1,38.9,38.95,89491.6
2024-01-12 14:35:00,39.0,39.15,38.9,38.95,31197.8,39.0,39.15,38.9,38.95,31197.8
2024-01-12 14:40:00,38.95,39.0,38.85,39.0,46610.6,38.95,39.0,38.85,39.0,46610.6
2024-01-12 14:45:00,39.0,39.15,38.95,38.95,54378.2,39.0,39.15,38.95,38.95,54378.2
2024-01-12 14:50:00,38.95,39.0,38.85,38.95,36470.4,38.95,39.0,38.85,38.95,36470.4
2024-01-12 14:55:00,38.95,39.0,38.8,38.8,32273.4,38.95,39.0,38.8,38.8,32273.4
2024-01-12 15:00:00,38.8,38.95,38.75,38.95,44529.0,38.8,38.95,38.75,38.95,44529.0
2024-01-12 15:05:00,38.9,39.0,38.8,38.95,38131.6,38.9,39.0,38.8,38.95,38131.6
2024-01-12 15:10:00,39.0,39.0,38.9,38.95,31380.4,39.0,39.0,38.9,38.95,31380.4
2024-01-12 15:15:00,38.9,39.0,38.85,39.0,49877.0,38.9,39.0,38.85,39.0,49877.0
2024-01-12 15:20:00,39.0,39.2,38.95,39.15,42392.4,39.0,39.2,38.95,39.15,42392.4
2024-01-12 15:25:00,39.15,39.15,38.7,38.75,73033.2,39.15,39.15,38.7,38.75,73033.2
2024-01-12 15:30:00,38.75,38.75,38.55,38.6,47364.4,38.75,38.75,38.55,38.6,47364.4
2024-01-12 15:35:00,38.55,38.75,38.55,38.7,58547.4,38.55,38.75,38.55,38.7,58547.4
2024-01-12 15:40:00,38.7,38.8,38.65,38.8,50376.6,38.7,38.8,38.65,38.8,50376.6
2024-01-12 15:45:00,38.75,38.9,38.7,38.7,59066.6,38.75,38.9,38.7,38.7,59066.6
2024-01-12 15:50:00,38.7,38.8,38.65,38.8,25699.2,38.7,38.8,38.65,38.8,25699.2
2024-01-12 15:55:00,38.75,39.2,38.75,39.2,163938.6,38.75,39.2,38.75,39.2,163938.6
2024-01-16 09:30:00,40.65,40.85,40.25,40.6,189526.2,40.65,40.85,40.25,40.6,189526.2
2024-01-16 09:35:00,40.65,41.25,40.6,41.2,220871.8,40.65,41.25,40.6,41.2,220871.8
2024-01-16 09:40:00,41.15,41.7,41.15,41.45,227219.0,41.15,41.7,41.15,41.45,227219.0
2024-01-16 09:45:00,41.5,41.95,41.45,41.9,171320.4,41.5,41.95,41.45,41.9,171320.4
2024-01-16 09:50:00,41.9,42.1,41.7,41.8,223772.2,41.9,42.1,41.7,41.8,223772.2
2024-01-16 09:55:00,41.8,41.85,41.55,41.6,241073.4,41.8,41.85,41.55,41.6,241073.4
2024-01-16 10:00:00,41.55,41.65,41.35,41.6,187507.2,41.55,41.65,41.35,41.6,187507.2
2024-01-16 10:05:00,41.55,41.75,41.4,41.4,205686.0,41.55,41.75,41.4,41.4,205686.0
2024-01-16 10:10:00,41.45,41.45,41.1,41.1,182264.2,41.45,41.45,41.1,41.1,182264.2
2024-01-16 10:15:00,41.1,41.15,40.65,40.75,293008.2,41.1,41.15,40.65,40.75,293008.2
2024-01-16 10:20:00,40.8,40.85,40.45,40.45,186319.4,40.8,40.85,40.45,40.45,186319.4
2024-01-16 10:25:00,40.5,40.7,40.4,40.65,58908.8,40.5,40.7,40.4,40.65,58908.8
2024-01-16 10:30:00,40.65,40.65,40.25,40.3,173094.8,40.65,40.65,40.25,40.3,173094.8
2024-01-16 10:35:00,40.3,40.55,40.2,40.3,93170.8,40.3,40.55,40.2,40.3,93170.8
2024-01-16 10:40:00,40.3,40.3,40.1,40.2,91534.2,40.3,40.3,40.1,40.2,91534.2
2024-01-16 10:45:00,40.2,40.25,39.95,40.0,72626.4,40.2,40.25,39.95,40.0,72626.4
2024-01-16 10:50:00,40.0,40.2,39.9,39.95,147897.0,40.0,40.2,39.9,39.95,147897.0
2024-01-16 10:55:00,39.95,40.1,39.85,40.1,37514.0,39.95,40.1,39.85,40.1,37514.0
2024-01-16 11:00:00,40.1,40.9,40.0,40.7,380894.4,40.1,40.9,40.0,40.7,380894.4
2024-01-16 11:05:00,40.7,40.75,40.2,40.65,84614.2,40.7,40.75,40.2,40.65,84614.2
2024-01-16 11:10:00,40.65,40.95,40.45,40.55,125516.0,40.65,40.95,40.45,40.55,125516.0
2024-01-16 11:15:00,40.55,40.7,40.25,40.45,78787.8,40.55,40.7,40.25,40.45,78787.8
2024-01-16 11:20:00,40.4,40.45,40.0,40.05,116778.2,40.4,40.45,40.0,40.05,116778.2
2024-01-16 11:25:00,40.05,40.5,40.0,40.45,86214.4,40.05,40.5,40.0,40.45,86214.4
2024-01-16 11:30:00,40.45,40.45,40.2,40.2,51065.0,40.45,40.45,40.2,40.2,51065.0
2024-01-16 11:35:00,40.2,40.65,40.2,40.4,94212.8,40.2,40.65,40.2,40.4,94212.8
2024-01-16 11:40:00,40.4,40.6,40.3,40.5,59933.6,40.4,40.6,40.3,40.5,59933.6
2024-01-16 11:45:00,40.5,40.75,40.4,40.6,66025.6,40.5,40.75,40.4,40.6,66025.6
2024-01-16 11:50:00,40.65,40.9,40.45,40.85,59853.2,40.65,40.9,40.45,40.85,59853.2
2024-01-16 11:55:00,40.85,41.05,40.75,40.95,62001.4,40.85,41.05,40.75,40.95,62001.4
2024-01-16 12:00:00,41.0,41.35,40.8,41.3,82710.4,41.0,41.35,40.8,41.3,82710.4
2024-01-16 12:05:00,41.3,41.45,41.2,41.35,67957.4,41.3,41.45,41.2,41.35,67957.4
2024-01-16 12:10:00,41.35,41.4,41.2,41.35,58361.4,41.35,41.4,41.2,41.35,58361.4
2024-01-16 12:15:00,41.4,41.4,41.2,41.25,84547.6,41.4,41.4,41.2,41.25,84547.6
2024-01-16 12:20:00,41.3,41.3,41.1,41.3,81212.2,41.3,41.3,41.1,41.3,81212.2
2024-01-16 12:25:00,41.25,41.6,41.25,41.55,63861.0,41.25,41.6,41.25,41.55,63861.0
2024-01-16 12:30:00,41.55,41.75,41.5,41.7,78417.2,41.55,41.75,41.5,41.7,78417.2
2024-01-16 12:35:00,41.7,41.7,41.25,41.35,67999.6,41.7,41.7,41.25,41.35,67999.6
2024-01-16 12:40:00,41.35,41.6,41.3,41.6,61096.2,41.35,41.6,41.3,41.6,61096.2
2024-01-16 12:45:00,41.6,41.85,41.5,41.8,96429.4,41.6,41.85,41.5,41.8,96429.4
2024-01-16 12:50:00,41.8,41.85,41.55,41.85,47841.2,41.8,41.85,41.55,41.85,47841.2
2024-01-16 12:55:00,41.85,42.0,41.75,41.9,49917.4,41.85,42.0,41.75,41.9,49917.4
2024-01-16 13:00:00,41.95,42.0,41.75,41.85,61215.0,41.95,42.0,41.75,41.85,61215.0
2024-01-16 13:05:00,41.8,41.9,41.75,41.8,67220.6,41.8,41.9,41.75,41.8,67220.6
2024-01-16 13:10:00,41.8,41.85,41.6,41.6,70616.2,41.8,41.85,41.6,41.6,70616.2
2024-01-16 13:15:00,41.65,41.65,41.3,41.4,108423.8,41.65,41.65,41.3,41.4,108423.8
2024-01-16 13:20:00,41.4,41.7,41.35,41.6,71663.4,41.4,41.7,41.35,41.6,71663.4
2024-01-16 13:25:00,41.65,41.7,41.35,41.4,60140.6,41.65,41.7,41.35,41.4,60140.6
2024-01-16 13:30:00,41.4,41.55,41.35,41.4,66832.6,41.4,41.55,41.35,41.4,66832.6
2024-01-16 13:35:00,41.45,41.85,41.45,41.75,43296.2,41.45,41.85,41.45,41.75,43296.2
2024-01-16 13:40:00,41.8,41.9,41.7,41.85,39980.8,41.8,41.9,41.7,41.85,39980.8
2024-01-16 13:45:00,41.85,41.9,41.8,41.8,15748.8,41.85,41.9,41.8,41.8,15748.8
2024-01-16 13:50:00,41.85,42.1,41.85,42.05,65993.4,41.85,42.1,41.85,42.05,65993.4
2024-01-16 13:55:00,42.05,42.1,41.95,41.95,50629.4,42.05,42.1,41.95,41.95,50629.4
2024-01-16 14:00:00,42.0,42.25,41.9,42.25,90136.8,42.0,42.25,41.9,42.25,90136.8
2024-01-16 14:05:00,42.25,42.35,42.0,42.1,107542.4,42.25,42.35,42.0,42.1,107542.4
2024-01-16 14:10:00,42.1,42.35,42.0,42.3,48433.4,42.1,42.35,42.0,42.3,48433.4
2024-01-16 14:15:00,42.35,42.5,42.25,42.5,55923.4,42.35,42.5,42.25,42.5,55923.4
2024-01-16 14:20:00,42.45,42.45,42.2,42.2,98999.4,42.45,42.45,42.2,42.2,98999.4
2024-01-16 14:25:00,42.2,42.25,42.0,42.15,54581.0,42.2,42.25,42.0,42.15,54581.0
2024-01-16 14:30:00,42.15,42.35,42.05,42.05,53619.6,42.15,42.35,42.05,42.05,53619.6
2024-01-16 14:35:00,42.05,42.1,41.95,42.05,38865.8,42.05,42.1,41.95,42.05,38865.8
2024-01-16 14:40:00,42.05,42.15,42.0,42.1,26613.2,42.05,42.15,42.0,42.1,26613.2
2024-01-16 14:45:00,42.05,42.15,41.85,41.9,57324.2,42.05,42.15,41.85,41.9,57324.2
2024-01-16 14:50:00,41.9,41.9,41.8,41.9,25285.6,41.9,41.9,41.8,41.9,25285.6
2024-01-16 14:55:00,41.9,41.9,41.75,41.8,62776.0,41.9,41.9,41.75,41.8,62776.0
2024-01-16 15:00:00,41.8,41.9,41.6,41.9,39593.2,41.8,41.9,41.6,41.9,39593.2
2024-01-16 15:05:00,41.9,41.95,41.8,41.9,33170.8,41.9,41.95,41.8,41.9,33170.8
2024-01-16 15:10:00,41.85,42.0,41.65,41.95,50438.2,41.85,42.0,41.65,41.95,50438.2
2024-01-16 15:15:00,41.95,42.0,41.65,41.7,32978.8,41.95,42.0,41.65,41.7,32978.8
2024-01-16 15:20:00,41.7,41.85,41.65,41.65,83761.4,41.7,41.85,41.65,41.65,83761.4
2024-01-16 15:25:00,41.7,41.9,41.6,41.8,52449.6,41.7,41.9,41.6,41.8,52449.6
2024-01-16 15:30:00,41.8,41.95,41.7,41.9,69846.2,41.8,41.95,41.7,41.9,69846.2
2024-01-16 15:35:00,41.95,41.95,41.7,41.8,65234.2,41.95,41.95,41.7,41.8,65234.2
2024-01-16 15:40:00,41.75,41.9,41.65,41.65,58994.4,41.75,41.9,41.65,41.65,58994.4
2024-01-16 15:45:00,41.7,41.9,41.5,41.85,87870.6,41.7,41.9,41.5,41.85,87870.6
2024-01-16 15:50:00,41.85,41.9,41.65,41.65,72497.4,41.85,41.9,41.65,41.65,72497.4
2024-01-16 15:55:00,41.65,41.8,41.25,41.25,89390.0,41.65,41.8,41.25,41.25,89390.0
2024-01-17 09:30:00,43.15,43.6,42.9,43.5,251421.0,43.15,43.6,42.9,43.5,251421.0
2024-01-17 09:35:00,43.5,43.6,43.05,43.25,206745.8,43.5,43.6,43.05,43.25,206745.8
2024-01-17 09:40:00,43.2,43.7,43.05,43.7,124339.0,43.2,43.7,43.05,43.7,124339.0
2024-01-17 09:45:00,43.7,43.95,43.65,43.7,167969.2,43.7,43.95,43.65,43.7,167969.2
2024-01-17 09:50:00,43.7,44.45,43.7,44.35,289732.2,43.7,44.45,43.7,44.35,289732.2
2024-01-17 09:55:00,44.35,44.75,44.05,44.7,198779.2,44.35,44.75,44.05,44.7,198779.2
2024-01-17 10:00:00,44.7,45.0,43.95,44.1,408013.2,44.7,45.0,43.95,44.1,408013.2
2024-01-17 10:05:00,44.15,44.15,43.6,43.7,123969.8,44.15,44.15,43.6,43.7,123969.8
2024-01-17 10:10:00,43.75,43.85,43.3,43.4,184886.0,43.75,43.85,43.3,43.4,184886.0
2024-01-17 10:15:00,43.4,43.8,43.4,43.8,95219.0,43.4,43.8,43.4,43.8,95219.0
2024-01-17 10:20:00,43.75,44.0,43.7,43.75,153795.8,43.75,44.0,43.7,43.75,153795.8
2024-01-17 10:25:00,43.75,43.75,43.35,43.55,95316.2,43.75,43.75,43.35,43.55,95316.2
2024-01-17 10:30:00,43.6,43.65,43.3,43.5,138886.2,43.6,43.65,43.3,43.5,138886.2
2024-01-17 10:35:00,43.5,43.8,43.0,43.0,121519.8,43.5,43.8,43.0,43.0,121519.8
2024-01-17 10:40:00,43.0,43.35,42.95,43.35,111144.2,43.0,43.35,42.95,43.35,111144.2
2024-01-17 10:45:00,43.35,43.4,42.9,43.3,105521.4,43.35,43.4,42.9,43.3,105521.4
2024-01-17 10:50:00,43.25,43.25,42.95,43.15,60570.8,43.25,43.25,42.95,43.15,60570.8
2024-01-17 10:55:00,43.15,43.3,42.95,43.05,116372.2,43.15,43.3,42.95,43.05,116372.2
2024-01-17 11:00:00,43.05,43.05,42.7,42.85,71652.6,43.05,43.05,42.7,42.85,71652.6
2024-01-17 11:05:00,42.8,42.8,42.4,42.55,171100.0,42.8,42.8,42.4,42.55,171100.0
2024-01-17 11:10:00,42.55,42.65,42.4,42.65,54839.4,42.55,42.65,42.4,42.65,54839.4
2024-01-17 11:15:00,42.65,42.75,42.5,42.55,65923.4,42.65,42.75,42.5,42.55,65923.4
2024-01-17 11:20:00,42.6,42.65,42.15,42.25,78984.4,42.6,42.65,42.15,42.25,78984.4
2024-01-17 11:25:00,42.25,42.4,42.2,42.4,35070.8,42.25,42.4,42.2,42.4,35070.8
2024-01-17 11:30:00,42.4,42.45,42.15,42.25,82853.4,42.4,42.45,42.15,42.25,82853.4
2024-01-17 11:35:00,42.25,42.3,42.0,42.1,108461.0,42.25,42.3,42.0,42.1,108461.0
2024-01-17 11:40:00,42.1,42.3,42.05,42.25,58198.2,42.1,42.3,42.05,42.25,58198.2
2024-01-17 11:45:00,42.25,42.5,42.25,42.5,52369.8,42.25,42.5,42.25,42.5,52369.8
2024-01-17 11:50:00,42.45,42.8,42.45,42.75,74804.8,42.45,42.8,42.45,42.75,74804.8
2024-01-17 11:55:00,42.7,42.85,42.65,42.75,52946.8,42.7,42.85,42.65,42.75,52946.8
2024-01-17 12:00:00,42.8,42.9,42.6,42.9,48391.4,42.8,42.9,42.6,42.9,48391.4
2024-01-17 12:05:00,42.85,43.05,42.85,43.05,81464.0,42.85,43.05,42.85,43.05,81464.0
2024-01-17 12:10:00,43.0,43.15,42.45,42.5,172723.6,43.0,43.15,42.45,42.5,172723.6
2024-01-17 12:15:00,42.5,42.75,42.4,42.65,61839.0,42.5,42.75,42.4,42.65,61839.0
2024-01-17 12:20:00,42.65,43.0,42.5,42.95,105291.6,42.65,43.0,42.5,42.95,105291.6
2024-01-17 12:25:00,42.95,43.15,42.9,43.15,56203.4,42.95,43.15,42.9,43.15,56203.4
2024-01-17 12:30:00,43.15,43.4,43.1,43.4,111054.6,43.15,43.4,43.1,43.4,111054.6
2024-01-17 12:35:00,43.4,43.6,43.35,43.55,102244.0,43.4,43.6,43.35,43.55,102244.0
2024-01-17 12:40:00,43.55,44.05,43.5,43.75,127850.8,43.55,44.05,43.5,43.75,127850.8
2024-01-17 12:45:00,43.8,43.85,43.4,43.55,79238.0,43.8,43.85,43.4,43.55,79238.0
2024-01-17 12:50:00,43.55,43.7,43.4,43.55,72546.4,43.55,43.7,43.4,43.55,72546.4
2024-01-17 12:55:00,43.55,43.6,43.3,43.5,55308.2,43.55,43.6,43.3,43.5,55308.2
2024-01-17 13:00:00,43.5,43.55,43.1,43.15,69412.2,43.5,43.55,43.1,43.15,69412.2
2024-01-17 13:05:00,43.15,43.55,43.1,43.55,95557.2,43.15,43.55,43.1,43.55,95557.2
2024-01-17 13:10:00,43.55,43.9,43.5,43.8,58999.0,43.55,43.9,43.5,43.8,58999.0
2024-01-17 13:15:00,43.8,44.0,43.8,43.85,50968.6,43.8,44.0,43.8,43.85,50968.6
2024-01-17 13:20:00,43.85,44.3,43.85,44.2,112998.8,43.85,44.3,43.85,44.2,112998.8
2024-01-17 13:25:00,44.15,44.25,43.95,44.15,81661.4,44.15,44.25,43.95,44.15,81661.4
2024-01-17 13:30:00,44.15,44.35,44.05,44.3,79840.6,44.15,44.35,44.05,44.3,79840.6
2024-01-17 13:35:00,44.3,44.55,44.2,44.3,125792.8,44.3,44.55,44.2,44.3,125792.8
2024-01-17 13:40:00,44.3,44.45,44.25,44.25,83096.8,44.3,44.45,44.25,44.25,83096.8
2024-01-17 13:45:00,44.25,44.55,44.15,44.45,108580.6,44.25,44.55,44.15,44.45,108580.6
2024-01-17 13:50:00,44.45,44.5,44.0,44.1,120422.0,44.45,44.5,44.0,44.1,120422.0
2024-01-17 13:55:00,44.05,44.15,43.85,43.9,64745.6,44.05,44.15,43.85,43.9,64745.6
2024-01-17 14:00:00,43.9,43.95,43.7,43.75,77097.6,43.9,43.95,43.7,43.75,77097.6
2024-01-17 14:05:00,43.75,43.95,43.7,43.85,24237.6,43.75,43.95,43.7,43.85,24237.6
2024-01-17 14:10:00,43.85,44.0,43.7,43.95,48390.6,43.85,44.0,43.7,43.95,48390.6
2024-01-17 14:15:00,43.95,43.95,43.5,43.65,52567.2,43.95,43.95,43.5,43.65,52567.2
2024-01-17 14:20:00,43.65,43.75,43.45,43.55,54591.4,43.65,43.75,43.45,43.55,54591.4
2024-01-17 14:25:00,43.55,43.7,43.45,43.5,60225.6,43.55,43.7,43.45,43.5,60225.6
2024-01-17 14:30:00,43.45,43.5,43.3,43.5,43291.6,43.45,43.5,43.3,43.5,43291.6
2024-01-17 14:35:00,43.45,43.55,43.4,43.5,23306.2,43.45,43.55,43.4,43.5,23306.2
2024-01-17 14:40:00,43.45,43.5,43.2,43.3,48592.6,43.45,43.5,43.2,43.3,48592.6
2024-01-17 14:45:00,43.3,43.55,43.25,43.35,81709.0,43.3,43.55,43.25,43.35,81709.0
2024-01-17 14:50:00,43.4,43.4,43.1,43.15,37689.8,43.4,43.4,43.1,43.15,37689.8
2024-01-17 14:55:00,43.15,43.15,43.05,43.15,29341.8,43.15,43.15,43.05,43.15,29341.8
2024-01-17 15:00:00,43.1,43.45,43.05,43.35,65641.8,43.1,43.45,43.05,43.35,65641.8
2024-01-17 15:05:00,43.35,43.5,43.25,43.35,53136.0,43.35,43.5,43.25,43.35,53136.0
2024-01-17 15:10:00,43.35,43.7,43.3,43.6,67726.4,43.35,43.7,43.3,43.6,67726.4
2024-01-17 15:15:00,43.55,43.6,43.3,43.35,30132.4,43.55,43.6,43.3,43.35,30132.4
2024-01-17 15:20:00,43.35,43.55,43.3,43.5,70058.4,43.35,43.55,43.3,43.5,70058.4
2024-01-17 15:25:00,43.5,43.6,43.4,43.55,28933.8,43.5,43.6,43.4,43.55,28933.8
2024-01-17 15:30:00,43.55,43.55,43.25,43.3,62603.4,43.55,43.55,43.25,43.3,62603.4
2024-01-17 15:35:00,43.35,43.35,43.15,43.3,51639.0,43.35,43.35,43.15,43.3,51639.0
2024-01-17 15:40:00,43.3,43.4,43.1,43.35,54515.4,43.3,43.4,43.1,43.35,54515.4
2024-01-17 15:45:00,43.3,43.55,43.2,43.5,90826.2,43.3,43.55,43.2,43.5,90826.2
2024-01-17 15:50:00,43.5,43.55,43.1,43.35,97079.0,43.5,43.55,43.1,43.35,97079.0
2024-01-17 15:55:00,43.3,43.5,43.1,43.5,120264.8,43.3,43.5,43.1,43.5,120264.8
2024-01-18 09:30:00,41.85,41.95,41.5,41.5,119108.4,41.85,41.95,41.5,41.5,119108.4
2024-01-18 09:35:00,41.55,41.85,41.35,41.65,103825.2,41.55,41.85,41.35,41.65,103825.2
2024-01-18 09:40:00,41.6,41.7,41.3,41.65,102098.0,41.6,41.7,41.3,41.65,102098.0
2024-01-18 09:45:00,41.65,41.9,41.55,41.75,81041.8,41.65,41.9,41.55,41.75,81041.8
2024-01-18 09:50:00,41.7,41.9,41.7,41.9,46541.8,41.7,41.9,41.7,41.9,46541.8
2024-01-18 09:55:00,41.9,41.95,41.65,41.65,51209.4,41.9,41.95,41.65,41.65,51209.4
2024-01-18 10:00:00,41.65,41.95,41.5,41.85,46733.6,41.65,41.95,41.5,41.85,46733.6
2024-01-18 10:05:00,41.85,41.9,41.65,41.9,48779.4,41.85,41.9,41.65,41.9,48779.4
2024-01-18 10:10:00,41.9,41.9,41.45,41.5,41467.0,41.9,41.9,41.45,41.5,41467.0
2024-01-18 10:15:00,41.45,41.6,41.3,41.5,168246.8,41.45,41.6,41.3,41.5,168246.8
2024-01-18 10:20:00,41.45,41.75,41.4,41.7,76408.4,41.45,41.75,41.4,41.7,76408.4
2024-01-18 10:25:00,41.7,41.7,41.5,41.5,63369.0,41.7,41.7,41.5,41.5,63369.0
2024-01-18 10:30:00,41.5,41.8,41.3,41.45,128292.0,41.5,41.8,41.3,41.45,128292.0
2024-01-18 10:35:00,41.45,41.55,41.3,41.5,51717.2,41.45,41.55,41.3,41.5,51717.2
2024-01-18 10:40:00,41.45,41.6,41.4,41.5,50018.8,41.45,41.6,41.4,41.5,50018.8
2024-01-18 10:45:00,41.45,41.7,41.45,41.45,49352.0,41.45,41.7,41.45,41.45,49352.0
2024-01-18 10:50:00,41.45,41.7,41.4,41.5,51976.4,41.45,41.7,41.4,41.5,51976.4
2024-01-18 10:55:00,41.5,41.75,41.45,41.55,37438.8,41.5,41.75,41.45,41.55,37438.8
2024-01-18 11:00:00,41.6,41.95,41.6,41.9,69981.2,41.6,41.95,41.6,41.9,69981.2
2024-01-18 11:05:00,41.95,42.05,41.7,41.8,73026.2,41.95,42.05,41.7,41.8,73026.2
2024-01-18 11:10:00,41.8,41.85,41.5,41.65,41100.2,41.8,41.85,41.5,41.65,41100.2
2024-01-18 11:15:00,41.6,41.7,41.45,41.45,42534.2,41.6,41.7,41.45,41.45,42534.2
2024-01-18 11:20:00,41.45,41.55,41.35,41.45,42748.2,41.45,41.55,41.35,41.45,42748.2
2024-01-18 11:25:00,41.45,41.5,41.35,41.5,14467.0,41.45,41.5,41.35,41.5,14467.0
2024-01-18 11:30:00,41.5,41.5,41.4,41.45,11210.4,41.5,41.5,41.4,41.45,11210.4
2024-01-18 11:35:00,41.45,41.6,41.45,41.55,46716.6,41.45,41.6,41.45,41.55,46716.6
2024-01-18 11:40:00,41.55,41.7,41.5,41.65,83107.4,41.55,41.7,41.5,41.65,83107.4
2024-01-18 11:45:00,41.7,41.95,41.6,41.9,69269.2,41.7,41.95,41.6,41.9,69269.2
2024-01-18 11:50:00,41.9,41.95,41.65,41.75,32606.6,41.9,41.95,41.65,41.75,32606.6
2024-01-18 11:55:00,41.75,41.95,41.7,41.9,69269.6,41.75,41.95,41.7,41.9,69269.6
2024-01-18 12:00:00,41.9,42.55,41.85,42.55,138069.6,41.9,42.55,41.85,42.55,138069.6
2024-01-18 12:05:00,42.5,42.7,42.4,42.5,94571.8,42.5,42.7,42.4,42.5,94571.8
2024-01-18 12:10:00,42.55,42.85,42.5,42.5,108839.0,42.55,42.85,42.5,42.5,108839.0
2024-01-18 12:15:00,42.55,42.65,42.3,42.55,75048.2,42.55,42.65,42.3,42.55,75048.2
2024-01-18 12:20:00,42.55,42.8,42.45,42.75,44578.8,42.55,42.8,42.45,42.75,44578.8
2024-01-18 12:25:00,42.75,42.75,42.55,42.65,57895.4,42.75,42.75,42.55,42.65,57895.4
2024-01-18 12:30:00,42.7,43.1,42.65,43.05,67554.6,42.7,43.1,42.65,43.05,67554.6
2024-01-18 12:35:00,43.0,43.15,42.75,42.75,52536.0,43.0,43.15,42.75,42.75,52536.0
2024-01-18 12:40:00,42.75,42.9,42.65,42.65,42828.8,42.75,42.9,42.65,42.65,42828.8
2024-01-18 12:45:00,42.65,42.75,42.55,42.55,34935.4,42.65,42.75,42.55,42.55,34935.4
2024-01-18 12:50:00,42.6,42.95,42.45,42.95,36916.8,42.6,42.95,42.45,42.95,36916.8
2024-01-18 12:55:00,42.95,43.1,42.9,43.0,54183.8,42.95,43.1,42.9,43.0,54183.8
2024-01-18 13:00:00,42.95,43.3,42.95,43.15,76296.8,42.95,43.3,42.95,43.15,76296.8
2024-01-18 13:05:00,43.15,43.25,42.9,42.95,73447.8,43.15,43.25,42.9,42.95,73447.8
2024-01-18 13:10:00,42.95,43.15,42.9,43.0,46916.2,42.95,43.15,42.9,43.0,46916.2
2024-01-18 13:15:00,43.0,43.15,42.85,43.15,39704.6,43.0,43.15,42.85,43.15,39704.6
2024-01-18 13:20:00,43.15,43.35,43.05,43.15,108642.0,43.15,43.35,43.05,43.15,108642.0
2024-01-18 13:25:00,43.2,43.45,43.2,43.35,62544.2,43.2,43.45,43.2,43.35,62544.2
2024-01-18 13:30:00,43.35,43.45,43.2,43.25,79726.6,43.35,43.45,43.2,43.25,79726.6
2024-01-18 13:35:00,43.2,43.3,42.85,42.9,48922.6,43.2,43.3,42.85,42.9,48922.6
2024-01-18 13:40:00,42.85,42.95,42.5,42.6,50925.2,42.85,42.95,42.5,42.6,50925.2
2024-01-18 13:45:00,42.55,42.7,42.5,42.6,48903.8,42.55,42.7,42.5,42.6,48903.8
2024-01-18 13:50:00,42.55,42.6,42.0,42.15,140165.0,42.55,42.6,42.0,42.15,140165.0
2024-01-18 13:55:00,42.15,42.2,41.85,42.0,45946.8,42.15,42.2,41.85,42.0,45946.8
2024-01-18 14:00:00,41.95,41.95,41.6,41.7,45676.6,41.95,41.95,41.6,41.7,45676.6
2024-01-18 14:05:00,41.7,41.7,41.55,41.65,33239.4,41.7,41.7,41.55,41.65,33239.4
2024-01-18 14:10:00,41.65,41.7,41.4,41.55,42907.6,41.65,41.7,41.4,41.55,42907.6
2024-01-18 14:15:00,41.5,41.55,41.3,41.45,62464.2,41.5,41.55,41.3,41.45,62464.2
2024-01-18 14:20:00,41.45,41.55,41.1,41.3,96663.4,41.45,41.55,41.1,41.3,96663.4
2024-01-18 14:25:00,41.25,41.35,41.2,41.3,33289.4,41.25,41.35,41.2,41.3,33289.4
2024-01-18 14:30:00,41.3,41.45,41.2,41.35,88992.8,41.3,41.45,41.2,41.35,88992.8
2024-01-18 14:35:00,41.4,41.4,41.2,41.35,27499.6,41.4,41.4,41.2,41.35,27499.6
2024-01-18 14:40:00,41.3,41.45,41.25,41.45,45629.6,41.3,41.45,41.25,41.45,45629.6
2024-01-18 14:45:00,41.5,41.6,41.3,41.35,97325.8,41.5,41.6,41.3,41.35,97325.8
2024-01-18 14:50:00,41.35,41.5,41.25,41.3,40463.0,41.35,41.5,41.25,41.3,40463.0
2024-01-18 14:55:00,41.3,41.4,41.25,41.3,6684.6,41.3,41.4,41.25,41.3,6684.6
2024-01-18 15:00:00,41.3,41.35,41.25,41.3,17601.6,41.3,41.35,41.25,41.3,17601.6
2024-01-18 15:05:00,41.25,41.35,41.05,41.1,45701.8,41.25,41.35,41.05,41.1,45701.8
2024-01-18 15:10:00,41.05,41.3,41.05,41.3,56225.0,41.05,41.3,41.05,41.3,56225.0
2024-01-18 15:15:00,41.3,41.35,41.2,41.35,27108.2,41.3,41.35,41.2,41.35,27108.2
2024-01-18 15:20:00,41.35,41.4,41.2,41.3,46500.2,41.35,41.4,41.2,41.3,46500.2
2024-01-18 15:25:00,41.3,41.35,41.25,41.3,31692.0,41.3,41.35,41.25,41.3,31692.0
2024-01-18 15:30:00,41.3,41.45,41.2,41.35,64220.4,41.3,41.45,41.2,41.35,64220.4
2024-01-18 15:35:00,41.35,41.45,41.35,41.4,76885.2,41.35,41.45,41.35,41.4,76885.2
2024-01-18 15:40:00,41.45,41.5,41.25,41.3,41722.8,41.45,41.5,41.25,41.3,41722.8
2024-01-18 15:45:00,41.35,41.35,41.15,41.3,29212.0,41.35,41.35,41.15,41.3,29212.0
2024-01-18 15:50:00,41.3,41.5,41.2,41.45,89501.6,41.3,41.5,41.2,41.45,89501.6
2024-01-18 15:55:00,41.45,41.5,41.2,41.25,119615.0,41.45,41.5,41.2,41.25,119615.0
2024-01-19 09:30:00,40.05,40.25,39.9,40.1,105010.4,40.05,40.25,39.9,40.1,105010.4
2024-01-19 09:35:00,40.1,40.3,40.05,40.3,104992.8,40.1,40.3,40.05,40.3,104992.8
2024-01-19 09:40:00,40.25,40.5,40.2,40.45,87783.2,40.25,40.5,40.2,40.45,87783.2
2024-01-19 09:45:00,40.45,40.5,40.25,40.3,68971.0,40.45,40.5,40.25,40.3,68971.0
2024-01-19 09:50:00,40.3,40.45,39.8,39.85,124314.4,40.3,40.45,39.8,39.85,124314.4
2024-01-19 09:55:00,39.85,39.9,39.75,39.8,35040.6,39.85,39.9,39.75,39.8,35040.6
2024-01-19 10:00:00,39.8,40.05,39.65,39.85,176274.8,39.8,40.05,39.65,39.85,176274.8
2024-01-19 10:05:00,39.85,40.3,39.85,40.2,109131.2,39.85,40.3,39.85,40.2,109131.2
2024-01-19 10:10:00,40.25,40.25,39.95,40.2,70391.0,40.25,40.25,39.95,40.2,70391.0
2024-01-19 10:15:00,40.2,40.25,39.95,40.0,41061.0,40.2,40.25,39.95,40.0,41061.0
2024-01-19 10:20:00,40.0,40.3,39.9,40.1,79561.6,40.0,40.3,39.9,40.1,79561.6
2024-01-19 10:25:00,40.05,40.1,39.8,39.85,71773.0,40.05,40.1,39.8,39.85,71773.0
2024-01-19 10:30:00,39.8,40.25,39.8,40.1,84708.6,39.8,40.25,39.8,40.1,84708.6
2024-01-19 10:35:00,40.1,40.1,39.8,39.9,83942.6,40.1,40.1,39.8,39.9,83942.6
2024-01-19 10:40:00,39.85,39.9,39.75,39.85,38257.8,39.85,39.9,39.75,39.85,38257.8
2024-01-19 10:45:00,39.85,40.0,39.8,39.95,47779.0,39.85,40.0,39.8,39.95,47779.0
2024-01-19 10:50:00,39.95,40.1,39.9,39.95,31741.6,39.95,40.1,39.9,39.95,31741.6
2024-01-19 10:55:00,39.9,39.9,39.7,39.8,68332.4,39.9,39.9,39.7,39.8,68332.4
2024-01-19 11:00:00,39.8,40.0,39.7,39.85,108448.8,39.8,40.0,39.7,39.85,108448.8
2024-01-19 11:05:00,39.85,39.85,39.75,39.85,18625.0,39.85,39.85,39.75,39.85,18625.0
2024-01-19 11:10:00,39.85,40.0,39.75,39.95,72241.2,39.85,40.0,39.75,39.95,72241.2
2024-01-19 11:15:00,39.95,40.0,39.75,39.85,50241.4,39.95,40.0,39.75,39.85,50241.4
2024-01-19 11:20:00,39.9,39.9,39.85,39.9,9476.8,39.9,39.9,39.85,39.9,9476.8
2024-01-19 11:25:00,39.9,40.0,39.85,39.95,33665.8,39.9,40.0,39.85,39.95,33665.8
2024-01-19 11:30:00,39.95,40.05,39.85,39.9,60407.2,39.95,40.05,39.85,39.9,60407.2
2024-01-19 11:35:00,39.9,40.0,39.85,39.9,44330.2,39.9,40.0,39.85,39.9,44330.2
2024-01-19 11:40:00,39.85,39.95,39.85,39.85,17521.4,39.85,39.95,39.85,39.85,17521.4
2024-01-19 11:45:00,39.85,39.95,39.85,39.95,7710.2,39.85,39.95,39.85,39.95,7710.2
2024-01-19 11:50:00,39.9,39.95,39.8,39.85,14143.4,39.9,39.95,39.8,39.85,14143.4
2024-01-19 11:55:00,39.9,39.9,39.7,39.75,22029.8,39.9,39.9,39.7,39.75,22029.8
2024-01-19 12:00:00,39.7,39.8,39.65,39.75,64189.2,39.7,39.8,39.65,39.75,64189.2
2024-01-19 12:05:00,39.7,39.75,39.7,39.75,12631.6,39.7,39.75,39.7,39.75,12631.6
2024-01-19 12:10:00,39.75,40.0,39.65,39.7,77909.0,39.75,40.0,39.65,39.7,77909.0
2024-01-19 12:15:00,39.7,39.7,39.5,39.6,46073.2,39.7,39.7,39.5,39.6,46073.2
2024-01-19 12:20:00,39.65,39.7,39.45,39.5,85789.4,39.65,39.7,39.45,39.5,85789.4
2024-01-19 12:25:00,39.5,39.6,39.45,39.5,51427.2,39.5,39.6,39.45,39.5,51427.2
2024-01-19 12:30:00,39.5,39.65,39.25,39.3,171701.4,39.5,39.65,39.25,39.3,171701.4
2024-01-19 12:35:00,39.25,39.55,39.25,39.5,62480.0,39.25,39.55,39.25,39.5,62480.0
2024-01-19 12:40:00,39.45,39.6,39.4,39.45,75070.4,39.45,39.6,39.4,39.45,75070.4
2024-01-19 12:45:00,39.5,39.7,39.45,39.7,58359.0,39.5,39.7,39.45,39.7,58359.0
2024-01-19 12:50:00,39.7,39.7,39.5,39.5,28775.8,39.7,39.7,39.5,39.5,28775.8
2024-01-19 12:55:00,39.5,39.55,39.35,39.45,21949.2,39.5,39.55,39.35,39.45,21949.2
2024-01-19 13:00:00,39.4,39.7,39.4,39.65,38507.6,39.4,39.7,39.4,39.65,38507.6
2024-01-19 13:05:00,39.65,39.65,39.4,39.45,27436.4,39.65,39.65,39.4,39.45,27436.4
2024-01-19 13:10:00,39.45,39.55,39.4,39.55,20759.0,39.45,39.55,39.4,39.55,20759.0
2024-01-19 13:15:00,39.55,39.55,39.45,39.5,70029.0,39.55,39.55,39.45,39.5,70029.0
2024-01-19 13:20:00,39.5,39.55,39.4,39.55,50140.4,39.5,39.55,39.4,39.55,50140.4
2024-01-19 13:25:00,39.55,39.55,39.4,39.5,47716.0,39.55,39.55,39.4,39.5,47716.0
2024-01-19 13:30:00,39.5,39.55,39.5,39.55,23087.4,39.5,39.55,39.5,39.55,23087.4
2024-01-19 13:35:00,39.55,39.6,39.45,39.45,47909.2,39.55,39.6,39.45,39.45,47909.2
2024-01-19 13:40:00,39.5,39.7,39.45,39.55,49179.4,39.5,39.7,39.45,39.55,49179.4
2024-01-19 13:45:00,39.55,39.9,39.55,39.75,62411.0,39.55,39.9,39.55,39.75,62411.0
2024-01-19 13:50:00,39.75,39.75,39.5,39.6,66660.2,39.75,39.75,39.5,39.6,66660.2
2024-01-19 13:55:00,39.6,39.65,39.5,39.55,27667.4,39.6,39.65,39.5,39.55,27667.4
2024-01-19 14:00:00,39.55,39.55,39.5,39.55,1419.4,39.55,39.55,39.5,39.55,1419.4
2024-01-19 14:05:00,39.55,39.7,39.5,39.65,37333.6,39.55,39.7,39.5,39.65,37333.6
2024-01-19 14:10:00,39.65,39.8,39.65,39.8,46390.4,39.65,39.8,39.65,39.8,46390.4
2024-01-19 14:15:00,39.8,39.95,39.75,39.9,94084.8,39.8,39.95,39.75,39.9,94084.8
2024-01-19 14:20:00,39.85,39.9,39.6,39.75,86020.2,39.85,39.9,39.6,39.75,86020.2
2024-01-19 14:25:00,39.7,40.0,39.65,39.9,139298.6,39.7,40.0,39.65,39.9,139298.6
2024-01-19 14:30:00,39.95,40.0,39.65,39.7,93808.4,39.95,40.0,39.65,39.7,93808.4
2024-01-19 14:35:00,39.7,39.9,39.65,39.7,56931.0,39.7,39.9,39.65,39.7,56931.0
2024-01-19 14:40:00,39.65,40.05,39.65,39.85,78089.6,39.65,40.05,39.65,39.85,78089.6
2024-01-19 14:45:00,39.9,40.0,39.85,39.9,67114.4,39.9,40.0,39.85,39.9,67114.4
2024-01-19 14:50:00,39.9,40.2,39.9,40.1,68847.0,39.9,40.2,39.9,40.1,68847.0
2024-01-19 14:55:00,40.05,40.1,39.75,39.85,95429.4,40.05,40.1,39.75,39.85,95429.4
2024-01-19 15:00:00,39.85,39.95,39.8,39.9,58309.0,39.85,39.95,39.8,39.9,58309.0
2024-01-19 15:05:00,39.95,39.95,39.85,39.9,25449.4,39.95,39.95,39.85,39.9,25449.4
2024-01-19 15:10:00,39.95,40.15,39.9,40.05,95348.2,39.95,40.15,39.9,40.05,95348.2
2024-01-19 15:15:00,40.0,40.05,39.85,39.9,40074.8,40.0,40.05,39.85,39.9,40074.8
2024-01-19 15:20:00,39.85,40.0,39.8,39.9,31507.0,39.85,40.0,39.8,39.9,31507.0
2024-01-19 15:25:00,39.9,39.9,39.7,39.7,35745.8,39.9,39.9,39.7,39.7,35745.8
2024-01-19 15:30:00,39.75,39.75,39.5,39.55,59467.2,39.75,39.75,39.5,39.55,59467.2
2024-01-19 15:35:00,39.5,39.75,39.5,39.75,56661.2,39.5,39.75,39.5,39.75,56661.2
2024-01-19 15:40:00,39.75,39.9,39.7,39.8,132275.4,39.75,39.9,39.7,39.8,132275.4
2024-01-19 15:45:00,39.8,39.95,39.7,39.7,73789.2,39.8,39.95,39.7,39.7,73789.2
2024-01-19 15:50:00,39.75,39.95,39.7,39.9,51327.4,39.75,39.95,39.7,39.9,51327.4
2024-01-19 15:55:00,39.85,39.9,39.65,39.8,141548.6,39.85,39.9,39.65,39.8,141548.6
2024-01-22 09:30:00,38.95,39.05,38.8,38.95,69915.0,38.95,39.05,38.8,38.95,69915.0
2024-01-22 09:35:00,38.95,39.15,38.85,39.1,54259.4,38.95,39.15,38.85,39.1,54259.4
2024-01-22 09:40:00,39.15,39.4,39.05,39.3,51075.2,39.15,39.4,39.05,39.3,51075.2
2024-01-22 09:45:00,39.3,39.3,39.05,39.1,77925.4,39.3,39.3,39.05,39.1,77925.4
2024-01-22 09:50:00,39.1,39.35,39.05,39.25,66790.8,39.1,39.35,39.05,39.25,66790.8
2024-01-22 09:55:00,39.3,39.35,39.05,39.1,68730.2,39.3,39.35,39.05,39.1,68730.2
2024-01-22 10:00:00,39.05,39.45,39.05,39.3,147611.0,39.05,39.45,39.05,39.3,147611.0
2024-01-22 10:05:00,39.25,39.3,39.05,39.1,45022.2,39.25,39.3,39.05,39.1,45022.2
2024-01-22 10:10:00,39.1,39.2,38.95,39.1,53881.4,39.1,39.2,38.95,39.1,53881.4
2024-01-22 10:15:00,39.15,39.15,38.95,38.95,26754.0,39.15,39.15,38.95,38.95,26754.0
2024-01-22 10:20:00,38.95,39.0,38.75,38.85,66843.0,38.95,39.0,38.75,38.85,66843.0
2024-01-22 10:25:00,38.85,39.05,38.85,38.9,63268.8,38.85,39.05,38.85,38.9,63268.8
2024-01-22 10:30:00,38.9,39.25,38.9,39.1,159285.2,38.9,39.25,38.9,39.1,159285.2
2024-01-22 10:35:00,39.1,39.15,39.0,39.15,21119.6,39.1,39.15,39.0,39.15,21119.6
2024-01-22 10:40:00,39.1,39.3,39.05,39.3,34031.8,39.1,39.3,39.05,39.3,34031.8
2024-01-22 10:45:00,39.3,39.35,39.25,39.3,45247.8,39.3,39.35,39.25,39.3,45247.8
2024-01-22 10:50:00,39.3,39.3,39.05,39.15,50601.0,39.3,39.3,39.05,39.15,50601.0
2024-01-22 10:55:00,39.1,39.4,39.1,39.35,79617.6,39.1,39.4,39.1,39.35,79617.6
2024-01-22 11:00:00,39.3,39.35,39.15,39.3,73090.8,39.3,39.35,39.15,39.3,73090.8
2024-01-22 11:05:00,39.3,39.3,39.05,39.1,49240.0,39.3,39.3,39.05,39.1,49240.0
2024-01-22 11:10:00,39.1,39.1,38.9,38.95,20461.8,39.1,39.1,38.9,38.95,20461.8
2024-01-22 11:15:00,38.95,38.95,38.7,38.75,147645.8,38.95,38.95,38.7,38.75,147645.8
2024-01-22 11:20:00,38.75,38.75,38.65,38.65,20382.4,38.75,38.75,38.65,38.65,20382.4
2024-01-22 11:25:00,38.65,38.7,38.45,38.45,38057.4,38.65,38.7,38.45,38.45,38057.4
2024-01-22 11:30:00,38.5,38.55,38.3,38.3,53290.2,38.5,38.55,38.3,38.3,53290.2
2024-01-22 11:35:00,38.3,38.55,38.3,38.5,55874.2,38.3,38.55,38.3,38.5,55874.2
2024-01-22 11:40:00,38.5,38.7,38.5,38.65,73342.2,38.5,38.7,38.5,38.65,73342.2
2024-01-22 11:45:00,38.65,38.7,38.5,38.6,10383.6,38.65,38.7,38.5,38.6,10383.6
2024-01-22 11:50:00,38.6,38.6,38.55,38.55,1651.2,38.6,38.6,38.55,38.55,1651.2
2024-01-22 11:55:00,38.55,38.6,38.45,38.55,18693.4,38.55,38.6,38.45,38.55,18693.4
2024-01-22 12:00:00,38.5,38.55,38.45,38.5,19682.2,38.5,38.55,38.45,38.5,19682.2
2024-01-22 12:05:00,38.5,38.75,38.45,38.7,70209.6,38.5,38.75,38.45,38.7,70209.6
2024-01-22 12:10:00,38.7,38.75,38.6,38.65,35989.2,38.7,38.75,38.6,38.65,35989.2
2024-01-22 12:15:00,38.65,38.7,38.55,38.6,21674.4,38.65,38.7,38.55,38.6,21674.4
2024-01-22 12:20:00,38.6,38.6,38.5,38.6,22120.4,38.6,38.6,38.5,38.6,22120.4
2024-01-22 12:25:00,38.6,38.65,38.55,38.65,24028.8,38.6,38.65,38.55,38.65,24028.8
2024-01-22 12:30:00,38.7,38.75,38.65,38.75,38219.4,38.7,38.75,38.65,38.75,38219.4
2024-01-22 12:35:00,38.7,38.75,38.55,38.55,53255.8,38.7,38.75,38.55,38.55,53255.8
2024-01-22 12:40:00,38.55,38.7,38.5,38.65,22512.8,38.55,38.7,38.5,38.65,22512.8
2024-01-22 12:45:00,38.7,38.7,38.55,38.6,44074.2,38.7,38.7,38.55,38.6,44074.2
2024-01-22 12:50:00,38.6,38.6,38.45,38.55,38504.4,38.6,38.6,38.45,38.55,38504.4
2024-01-22 12:55:00,38.55,38.65,38.5,38.6,11038.6,38.55,38.65,38.5,38.6,11038.6
2024-01-22 13:00:00,38.6,38.7,38.6,38.65,11550.4,38.6,38.7,38.6,38.65,11550.4
2024-01-22 13:05:00,38.65,38.65,38.5,38.55,24243.0,38.65,38.65,38.5,38.55,24243.0
2024-01-22 13:10:00,38.55,38.6,38.45,38.5,29137.8,38.55,38.6,38.45,38.5,29137.8
2024-01-22 13:15:00,38.5,38.7,38.5,38.7,43408.6,38.5,38.7,38.5,38.7,43408.6
2024-01-22 13:20:00,38.7,38.7,38.6,38.65,20858.0,38.7,38.7,38.6,38.65,20858.0
2024-01-22 13:25:00,38.7,38.8,38.65,38.75,33852.0,38.7,38.8,38.65,38.75,33852.0
2024-01-22 13:30:00,38.8,38.8,38.6,38.6,20661.0,38.8,38.8,38.6,38.6,20661.0
2024-01-22 13:35:00,38.65,38.7,38.5,38.65,58836.2,38.65,38.7,38.5,38.65,58836.2
2024-01-22 13:40:00,38.65,38.7,38.6,38.7,14245.2,38.65,38.7,38.6,38.7,14245.2
2024-01-22 13:45:00,38.65,38.7,38.5,38.55,10345.8,38.65,38.7,38.5,38.55,10345.8
2024-01-22 13:50:00,38.5,38.55,38.4,38.5,48301.0,38.5,38.55,38.4,38.5,48301.0
2024-01-22 13:55:00,38.5,38.55,38.45,38.5,7095.0,38.5,38.55,38.45,38.5,7095.0
2024-01-22 14:00:00,38.45,38.55,38.4,38.5,22450.6,38.45,38.55,38.4,38.5,22450.6
2024-01-22 14:05:00,38.45,38.5,38.45,38.5,1803.8,38.45,38.5,38.45,38.5,1803.8
2024-01-22 14:10:00,38.5,38.55,38.45,38.5,11467.0,38.5,38.55,38.45,38.5,11467.0
2024-01-22 14:15:00,38.5,38.55,38.45,38.55,7957.6,38.5,38.55,38.45,38.55,7957.6
2024-01-22 14:20:00,38.55,38.65,38.5,38.55,102869.0,38.55,38.65,38.5,38.55,102869.0
2024-01-22 14:25:00,38.55,38.6,38.55,38.55,20458.0,38.55,38.6,38.55,38.55,20458.0
2024-01-22 14:30:00,38.55,38.6,38.5,38.5,61789.6,38.55,38.6,38.5,38.5,61789.6
2024-01-22 14:35:00,38.5,38.5,38.4,38.45,27981.8,38.5,38.5,38.4,38.45,27981.8
2024-01-22 14:40:00,38.45,38.5,38.25,38.25,115473.6,38.45,38.5,38.25,38.25,115473.6
2024-01-22 14:45:00,38.3,38.35,38.15,38.15,51660.6,38.3,38.35,38.15,38.15,51660.6
2024-01-22 14:50:00,38.2,38.35,38.15,38.3,52077.6,38.2,38.35,38.15,38.3,52077.6
2024-01-22 14:55:00,38.35,38.35,38.15,38.2,28901.2,38.35,38.35,38.15,38.2,28901.2
2024-01-22 15:00:00,38.2,38.2,38.15,38.2,6936.8,38.2,38.2,38.15,38.2,6936.8
2024-01-22 15:05:00,38.15,38.2,37.9,37.95,102385.0,38.15,38.2,37.9,37.95,102385.0
2024-01-22 15:10:00,37.9,38.15,37.9,38.1,90844.8,37.9,38.15,37.9,38.1,90844.8
2024-01-22 15:15:00,38.15,38.15,38.1,38.1,21470.0,38.15,38.15,38.1,38.1,21470.0
2024-01-22 15:20:00,38.1,38.15,38.1,38.1,6186.2,38.1,38.15,38.1,38.1,6186.2
2024-01-22 15:25:00,38.15,38.15,37.85,37.9,75669.0,38.15,38.15,37.85,37.9,75669.0
2024-01-22 15:30:00,37.9,38.1,37.9,38.1,70061.8,37.9,38.1,37.9,38.1,70061.8
2024-01-22 15:35:00,38.05,38.05,37.9,38.0,44424.2,38.05,38.05,37.9,38.0,44424.2
2024-01-22 15:40:00,37.95,38.0,37.85,37.95,25385.4,37.95,38.0,37.85,37.95,25385.4
2024-01-22 15:45:00,37.9,37.9,37.65,37.75,135839.8,37.9,37.9,37.65,37.75,135839.8
2024-01-22 15:50:00,37.75,37.85,37.65,37.7,65519.6,37.75,37.85,37.65,37.7,65519.6
2024-01-22 15:55:00,37.7,37.75,37.55,37.65,198826.4,37.7,37.75,37.55,37.65,198826.4
2024-01-23 09:30:00,37.05,37.15,36.9,37.1,95251.4,37.05,37.15,36.9,37.1,95251.4
2024-01-23 09:35:00,37.1,37.15,36.75,36.85,71597.0,37.1,37.15,36.75,36.85,71597.0
2024-01-23 09:40:00,36.85,37.0,36.8,36.95,62169.8,36.85,37.0,36.8,36.95,62169.8
2024-01-23 09:45:00,36.9,36.95,36.8,36.85,23979.8,36.9,36.95,36.8,36.85,23979.8
2024-01-23 09:50:00,36.85,36.85,36.75,36.8,51867.0,36.85,36.85,36.75,36.8,51867.0
2024-01-23 09:55:00,36.8,37.0,36.75,36.85,50460.0,36.8,37.0,36.75,36.85,50460.0
2024-01-23 10:00:00,36.85,36.95,36.75,36.85,45534.4,36.85,36.95,36.75,36.85,45534.4
2024-01-23 10:05:00,36.85,36.9,36.7,36.75,56006.4,36.85,36.9,36.7,36.75,56006.4
2024-01-23 10:10:00,36.75,36.75,36.55,36.55,64380.2,36.75,36.75,36.55,36.55,64380.2
2024-01-23 10:15:00,36.55,36.65,36.5,36.6,59566.8,36.55,36.65,36.5,36.6,59566.8
2024-01-23 10:20:00,36.6,36.7,36.55,36.65,69383.4,36.6,36.7,36.55,36.65,69383.4
2024-01-23 10:25:00,36.7,36.7,36.55,36.6,65841.8,36.7,36.7,36.55,36.6,65841.8
2024-01-23 10:30:00,36.6,36.7,36.55,36.7,26610.8,36.6,36.7,36.55,36.7,26610.8
2024-01-23 10:35:00,36.7,36.7,36.6,36.65,24152.8,36.7,36.7,36.6,36.65,24152.8
2024-01-23 10:40:00,36.65,36.7,36.65,36.7,7312.4,36.65,36.7,36.65,36.7,7312.4
2024-01-23 10:45:00,36.7,36.8,36.5,36.6,109558.6,36.7,36.8,36.5,36.6,109558.6
2024-01-23 10:50:00,36.6,36.65,36.5,36.6,67078.4,36.6,36.65,36.5,36.6,67078.4
2024-01-23 10:55:00,36.6,36.6,36.5,36.55,34452.6,36.6,36.6,36.5,36.55,34452.6
2024-01-23 11:00:00,36.55,36.7,36.5,36.55,46480.0,36.55,36.7,36.5,36.55,46480.0
2024-01-23 11:05:00,36.5,36.6,36.5,36.55,44556.6,36.5,36.6,36.5,36.55,44556.6
2024-01-23 11:10:00,36.55,36.65,36.5,36.65,39440.6,36.55,36.65,36.5,36.65,39440.6
2024-01-23 11:15:00,36.65,36.7,36.55,36.7,68289.0,36.65,36.7,36.55,36.7,68289.0
2024-01-23 11:20:00,36.7,36.75,36.65,36.75,29787.8,36.7,36.75,36.65,36.75,29787.8
2024-01-23 11:25:00,36.75,36.8,36.7,36.75,39984.0,36.75,36.8,36.7,36.75,39984.0
2024-01-23 11:30:00,36.75,36.8,36.65,36.75,93955.0,36.75,36.8,36.65,36.75,93955.0
2024-01-23 11:35:00,36.8,36.8,36.7,36.75,22090.2,36.8,36.8,36.7,36.75,22090.2
2024-01-23 11:40:00,36.75,36.85,36.65,36.65,32599.8,36.75,36.85,36.65,36.65,32599.8
2024-01-23 11:45:00,36.65,36.75,36.65,36.7,14730.2,36.65,36.75,36.65,36.7,14730.2
2024-01-23 11:50:00,36.75,36.75,36.65,36.7,9811.2,36.75,36.75,36.65,36.7,9811.2
2024-01-23 11:55:00,36.7,36.7,36.65,36.65,2739.0,36.7,36.7,36.65,36.65,2739.0
2024-01-23 12:00:00,36.65,36.7,36.65,36.65,10410.4,36.65,36.7,36.65,36.65,10410.4
2024-01-23 12:05:00,36.7,36.7,36.6,36.65,19258.4,36.7,36.7,36.6,36.65,19258.4
2024-01-23 12:10:00,36.65,36.7,36.5,36.5,49830.8,36.65,36.7,36.5,36.5,49830.8
2024-01-23 12:15:00,36.55,36.6,36.5,36.55,106846.6,36.55,36.6,36.5,36.55,106846.6
2024-01-23 12:20:00,36.55,36.55,36.45,36.5,56561.0,36.55,36.55,36.45,36.5,56561.0
2024-01-23 12:25:00,36.5,36.55,36.5,36.5,8765.6,36.5,36.55,36.5,36.5,8765.6
2024-01-23 12:30:00,36.55,36.65,36.5,36.55,69321.4,36.55,36.65,36.5,36.55,69321.4
2024-01-23 12:35:00,36.5,36.55,36.5,36.55,13795.6,36.5,36.55,36.5,36.55,13795.6
2024-01-23 12:40:00,36.55,36.55,36.45,36.5,17844.6,36.55,36.55,36.45,36.5,17844.6
2024-01-23 12:45:00,36.45,36.5,36.25,36.3,86616.4,36.45,36.5,36.25,36.3,86616.4
2024-01-23 12:50:00,36.3,36.35,36.25,36.3,13562.8,36.3,36.35,36.25,36.3,13562.8
2024-01-23 12:55:00,36.35,36.4,36.3,36.35,32815.8,36.35,36.4,36.3,36.35,32815.8
2024-01-23 13:00:00,36.4,36.45,36.35,36.35,19599.4,36.4,36.45,36.35,36.35,19599.4
2024-01-23 13:05:00,36.4,36.4,36.3,36.3,9384.6,36.4,36.4,36.3,36.3,9384.6
2024-01-23 13:10:00,36.35,36.5,36.3,36.35,52342.0,36.35,36.5,36.3,36.35,52342.0
2024-01-23 13:15:00,36.3,36.4,36.3,36.4,7247.4,36.3,36.4,36.3,36.4,7247.4
2024-01-23 13:20:00,36.4,36.4,36.3,36.4,12866.0,36.4,36.4,36.3,36.4,12866.0
2024-01-23 13:25:00,36.4,36.5,36.35,36.5,45804.4,36.4,36.5,36.35,36.5,45804.4
2024-01-23 13:30:00,36.45,36.55,36.45,36.5,9472.6,36.45,36.55,36.45,36.5,9472.6
2024-01-23 13:35:00,36.5,36.55,36.3,36.35,35068.2,36.5,36.55,36.3,36.35,35068.2
2024-01-23 13:40:00,36.35,36.4,36.35,36.4,5573.6,36.35,36.4,36.35,36.4,5573.6
2024-01-23 13:45:00,36.35,36.4,36.25,36.3,24277.6,36.35,36.4,36.25,36.3,24277.6
2024-01-23 13:50:00,36.3,36.35,36.3,36.35,6583.4,36.3,36.35,36.3,36.35,6583.4
2024-01-23 13:55:00,36.3,36.35,36.2,36.3,49999.6,36.3,36.35,36.2,36.3,49999.6
2024-01-23 14:00:00,36.3,36.3,36.1,36.3,77284.6,36.3,36.3,36.1,36.3,77284.6
2024-01-23 14:05:00,36.25,36.35,36.2,36.25,32768.6,36.25,36.35,36.2,36.25,32768.6
2024-01-23 14:10:00,36.25,36.35,36.15,36.35,72697.8,36.25,36.35,36.15,36.35,72697.8
2024-01-23 14:15:00,36.35,36.35,36.3,36.35,7213.4,36.35,36.35,36.3,36.35,7213.4
2024-01-23 14:20:00,36.3,36.4,36.3,36.3,43759.8,36.3,36.4,36.3,36.3,43759.8
2024-01-23 14:25:00,36.35,36.5,36.3,36.3,69001.6,36.35,36.5,36.3,36.3,69001.6
2024-01-23 14:30:00,36.35,36.45,36.3,36.35,65763.8,36.35,36.45,36.3,36.35,65763.8
2024-01-23 14:35:00,36.3,36.35,36.25,36.3,13257.0,36.3,36.35,36.25,36.3,13257.0
2024-01-23 14:40:00,36.3,36.35,36.2,36.3,21594.2,36.3,36.35,36.2,36.3,21594.2
2024-01-23 14:45:00,36.25,36.35,36.25,36.3,15245.2,36.25,36.35,36.25,36.3,15245.2
2024-01-23 14:50:00,36.3,36.35,36.3,36.3,7696.6,36.3,36.35,36.3,36.3,7696.6
2024-01-23 14:55:00,36.35,36.35,36.2,36.3,51862.2,36.35,36.35,36.2,36.3,51862.2
2024-01-23 15:00:00,36.3,36.35,36.2,36.35,62204.4,36.3,36.35,36.2,36.35,62204.4
2024-01-23 15:05:00,36.3,36.3,36.15,36.15,42645.8,36.3,36.3,36.15,36.15,42645.8
2024-01-23 15:10:00,36.2,36.2,36.1,36.2,29041.8,36.2,36.2,36.1,36.2,29041.8
2024-01-23 15:15:00,36.15,36.35,36.15,36.3,64746.0,36.15,36.35,36.15,36.3,64746.0
2024-01-23 15:20:00,36.3,36.35,36.25,36.3,20773.6,36.3,36.35,36.25,36.3,20773.6
2024-01-23 15:25:00,36.3,36.3,36.25,36.3,6430.0,36.3,36.3,36.25,36.3,6430.0
2024-01-23 15:30:00,36.3,36.4,36.25,36.3,47263.8,36.3,36.4,36.25,36.3,47263.8
2024-01-23 15:35:00,36.35,36.35,36.25,36.3,13937.8,36.35,36.35,36.25,36.3,13937.8
2024-01-23 15:40:00,36.3,36.35,36.15,36.2,61397.0,36.3,36.35,36.15,36.2,61397.0
2024-01-23 15:45:00,36.25,36.35,36.15,36.3,75920.6,36.25,36.35,36.15,36.3,75920.6
2024-01-23 15:50:00,36.3,36.35,36.05,36.1,166625.0,36.3,36.35,36.05,36.1,166625.0
2024-01-23 15:55:00,36.1,36.3,36.05,36.1,136994.2,36.1,36.3,36.05,36.1,136994.2
2024-01-24 09:30:00,35.5,35.8,35.5,35.75,142477.8,35.5,35.8,35.5,35.75,142477.8
2024-01-24 09:35:00,35.75,35.85,35.7,35.75,74842.0,35.75,35.85,35.7,35.75,74842.0
2024-01-24 09:40:00,35.75,35.85,35.7,35.8,49308.2,35.75,35.85,35.7,35.8,49308.2
2024-01-24 09:45:00,35.85,36.2,35.8,36.0,167068.4,35.85,36.2,35.8,36.0,167068.4
2024-01-24 09:50:00,36.0,36.05,35.95,35.95,51839.6,36.0,36.05,35.95,35.95,51839.6
2024-01-24 09:55:00,36.0,36.05,35.9,35.95,36499.2,36.0,36.05,35.9,35.95,36499.2
2024-01-24 10:00:00,36.0,36.25,35.95,36.15,147959.2,36.0,36.25,35.95,36.15,147959.2
2024-01-24 10:05:00,36.2,36.2,35.9,35.9,65313.6,36.2,36.2,35.9,35.9,65313.6
2024-01-24 10:10:00,35.9,36.05,35.8,35.85,48030.0,35.9,36.05,35.8,35.85,48030.0
2024-01-24 10:15:00,35.8,36.0,35.8,35.95,100317.0,35.8,36.0,35.8,35.95,100317.0
2024-01-24 10:20:00,35.95,36.1,35.9,35.95,45369.6,35.95,36.1,35.9,35.95,45369.6
2024-01-24 10:25:00,36.0,36.0,35.8,35.85,38970.6,36.0,36.0,35.8,35.85,38970.6
2024-01-24 10:30:00,35.85,35.95,35.75,35.9,61433.8,35.85,35.95,35.75,35.9,61433.8
2024-01-24 10:35:00,35.9,36.0,35.9,35.9,32588.4,35.9,36.0,35.9,35.9,32588.4
2024-01-24 10:40:00,35.9,36.15,35.9,36.0,93638.0,35.9,36.15,35.9,36.0,93638.0
2024-01-24 10:45:00,36.0,36.1,35.95,36.0,81129.4,36.0,36.1,35.95,36.0,81129.4
2024-01-24 10:50:00,36.0,36.05,35.95,36.0,39088.2,36.0,36.05,35.95,36.0,39088.2
2024-01-24 10:55:00,36.0,36.2,36.0,36.2,59013.6,36.0,36.2,36.0,36.2,59013.6
2024-01-24 11:00:00,36.2,36.25,36.1,36.2,86550.6,36.2,36.25,36.1,36.2,86550.6
2024-01-24 11:05:00,36.2,36.4,36.15,36.2,109188.4,36.2,36.4,36.15,36.2,109188.4
2024-01-24 11:10:00,36.2,36.35,36.15,36.2,31132.6,36.2,36.35,36.15,36.2,31132.6
2024-01-24 11:15:00,36.25,36.25,36.1,36.2,51633.0,36.25,36.25,36.1,36.2,51633.0
2024-01-24 11:20:00,36.25,36.4,36.15,36.4,69261.2,36.25,36.4,36.15,36.4,69261.2
2024-01-24 11:25:00,36.4,36.4,36.2,36.25,102045.8,36.4,36.4,36.2,36.25,102045.8
2024-01-24 11:30:00,36.2,36.4,36.15,36.35,53828.2,36.2,36.4,36.15,36.35,53828.2
2024-01-24 11:35:00,36.3,36.4,36.25,36.35,26105.8,36.3,36.4,36.25,36.35,26105.8
2024-01-24 11:40:00,36.3,36.4,36.3,36.35,23975.0,36.3,36.4,36.3,36.35,23975.0
2024-01-24 11:45:00,36.4,36.45,36.35,36.45,50272.6,36.4,36.45,36.35,36.45,50272.6
2024-01-24 11:50:00,36.45,36.5,36.4,36.45,52981.4,36.45,36.5,36.4,36.45,52981.4
2024-01-24 11:55:00,36.4,36.45,36.35,36.4,26036.8,36.4,36.45,36.35,36.4,26036.8
2024-01-24 12:00:00,36.45,36.6,36.4,36.5,107971.6,36.45,36.6,36.4,36.5,107971.6
2024-01-24 12:05:00,36.5,36.55,36.35,36.5,98526.4,36.5,36.55,36.35,36.5,98526.4
2024-01-24 12:10:00,36.45,36.6,36.3,36.35,90763.2,36.45,36.6,36.3,36.35,90763.2
2024-01-24 12:15:00,36.35,36.4,36.25,36.3,14450.2,36.35,36.4,36.25,36.3,14450.2
2024-01-24 12:20:00,36.3,36.4,36.25,36.3,26710.4,36.3,36.4,36.25,36.3,26710.4
2024-01-24 12:25:00,36.3,36.35,36.25,36.3,15229.0,36.3,36.35,36.25,36.3,15229.0
2024-01-24 12:30:00,36.35,36.55,36.3,36.5,50643.6,36.35,36.55,36.3,36.5,50643.6
2024-01-24 12:35:00,36.5,36.6,36.45,36.55,18512.8,36.5,36.6,36.45,36.55,18512.8
2024-01-24 12:40:00,36.6,36.65,36.55,36.6,28174.0,36.6,36.65,36.55,36.6,28174.0
2024-01-24 12:45:00,36.6,36.6,36.55,36.6,4006.6,36.6,36.6,36.55,36.6,4006.6
2024-01-24 12:50:00,36.55,36.75,36.55,36.75,42460.8,36.55,36.75,36.55,36.75,42460.8
2024-01-24 12:55:00,36.7,36.95,36.7,36.95,63302.0,36.7,36.95,36.7,36.95,63302.0
2024-01-24 13:00:00,36.9,37.15,36.8,36.85,142372.2,36.9,37.15,36.8,36.85,142372.2
2024-01-24 13:05:00,36.85,37.05,36.8,36.95,60966.6,36.85,37.05,36.8,36.95,60966.6
2024-01-24 13:10:00,37.0,37.05,36.85,36.95,63874.6,37.0,37.05,36.85,36.95,63874.6
2024-01-24 13:15:00,37.05,37.15,37.0,37.1,106291.2,37.05,37.15,37.0,37.1,106291.2
2024-01-24 13:20:00,37.1,37.3,37.0,37.25,66654.2,37.1,37.3,37.0,37.25,66654.2
2024-01-24 13:25:00,37.25,37.3,37.1,37.25,46221.8,37.25,37.3,37.1,37.25,46221.8
2024-01-24 13:30:00,37.25,37.45,37.25,37.3,70557.4,37.25,37.45,37.25,37.3,70557.4
2024-01-24 13:35:00,37.3,37.35,37.05,37.3,158119.4,37.3,37.35,37.05,37.3,158119.4
2024-01-24 13:40:00,37.35,37.35,37.05,37.15,86063.8,37.35,37.35,37.05,37.15,86063.8
2024-01-24 13:45:00,37.2,37.3,37.15,37.3,63437.2,37.2,37.3,37.15,37.3,63437.2
2024-01-24 13:50:00,37.25,37.35,37.2,37.3,26663.6,37.25,37.35,37.2,37.3,26663.6
2024-01-24 13:55:00,37.3,37.35,37.05,37.15,64985.4,37.3,37.35,37.05,37.15,64985.4
2024-01-24 14:00:00,37.1,37.15,37.05,37.05,20812.8,37.1,37.15,37.05,37.05,20812.8
2024-01-24 14:05:00,37.05,37.2,37.0,37.2,47505.8,37.05,37.2,37.0,37.2,47505.8
2024-01-24 14:10:00,37.2,37.4,37.2,37.4,82993.0,37.2,37.4,37.2,37.4,82993.0
2024-01-24 14:15:00,37.35,37.4,37.2,37.2,53045.4,37.35,37.4,37.2,37.2,53045.4
2024-01-24 14:20:00,37.25,37.6,37.2,37.45,146711.4,37.25,37.6,37.2,37.45,146711.4
2024-01-24 14:25:00,37.45,37.5,37.3,37.4,123782.2,37.45,37.5,37.3,37.4,123782.2
2024-01-24 14:30:00,37.4,37.45,37.2,37.3,121867.2,37.4,37.45,37.2,37.3,121867.2
2024-01-24 14:35:00,37.3,37.35,37.2,37.3,20079.4,37.3,37.35,37.2,37.3,20079.4
2024-01-24 14:40:00,37.3,37.3,37.1,37.1,169225.6,37.3,37.3,37.1,37.1,169225.6
2024-01-24 14:45:00,37.1,37.15,37.0,37.05,49612.0,37.1,37.15,37.0,37.05,49612.0
2024-01-24 14:50:00,37.05,37.1,37.0,37.0,24028.8,37.05,37.1,37.0,37.0,24028.8
2024-01-24 14:55:00,37.0,37.1,36.95,37.05,55271.8,37.0,37.1,36.95,37.05,55271.8
2024-01-24 15:00:00,37.1,37.1,36.9,36.95,53720.6,37.1,37.1,36.9,36.95,53720.6
2024-01-24 15:05:00,36.95,37.0,36.8,36.9,38096.0,36.95,37.0,36.8,36.9,38096.0
2024-01-24 15:10:00,36.9,37.3,36.85,37.25,169703.2,36.9,37.3,36.85,37.25,169703.2
2024-01-24 15:15:00,37.25,37.45,37.2,37.45,62903.8,37.25,37.45,37.2,37.45,62903.8
2024-01-24 15:20:00,37.45,37.45,37.15,37.2,93455.6,37.45,37.45,37.15,37.2,93455.6
2024-01-24 15:25:00,37.2,37.25,37.2,37.2,30942.4,37.2,37.25,37.2,37.2,30942.4
2024-01-24 15:30:00,37.25,37.25,37.0,37.1,60731.4,37.25,37.25,37.0,37.1,60731.4
2024-01-24 15:35:00,37.1,37.1,36.95,37.05,36147.0,37.1,37.1,36.95,37.05,36147.0
2024-01-24 15:40:00,37.0,37.05,36.85,36.9,37085.6,37.0,37.05,36.85,36.9,37085.6
2024-01-24 15:45:00,36.9,37.35,36.85,37.3,132220.8,36.9,37.35,36.85,37.3,132220.8
2024-01-24 15:50:00,37.3,37.55,37.25,37.4,194057.6,37.3,37.55,37.25,37.4,194057.6
2024-01-24 15:55:00,37.4,37.6,37.1,37.55,226594.2,37.4,37.6,37.1,37.55,226594.2
2024-01-25 09:30:00,37.4,37.5,37.1,37.25,124215.8,37.4,37.5,37.1,37.25,124215.8
2024-01-25 09:35:00,37.25,37.35,37.2,37.35,31065.2,37.25,37.35,37.2,37.35,31065.2
2024-01-25 09:40:00,37.35,37.65,37.25,37.5,102544.4,37.35,37.65,37.25,37.5,102544.4
2024-01-25 09:45:00,37.45,37.5,37.4,37.45,34337.2,37.45,37.5,37.4,37.45,34337.2
2024-01-25 09:50:00,37.45,37.5,37.25,37.25,117633.8,37.45,37.5,37.25,37.25,117633.8
2024-01-25 09:55:00,37.3,37.3,37.1,37.1,51559.8,37.3,37.3,37.1,37.1,51559.8
2024-01-25 10:00:00,37.1,37.5,37.05,37.45,45422.6,37.1,37.5,37.05,37.45,45422.6
2024-01-25 10:05:00,37.45,37.45,37.2,37.2,44772.4,37.45,37.45,37.2,37.2,44772.4
2024-01-25 10:10:00,37.2,37.5,37.2,37.4,53508.6,37.2,37.5,37.2,37.4,53508.6
2024-01-25 10:15:00,37.45,37.5,37.4,37.45,10133.8,37.45,37.5,37.4,37.45,10133.8
2024-01-25 10:20:00,37.4,37.7,37.4,37.65,45621.2,37.4,37.7,37.4,37.65,45621.2
2024-01-25 10:25:00,37.65,37.7,37.5,37.6,37480.2,37.65,37.7,37.5,37.6,37480.2
2024-01-25 10:30:00,37.6,37.65,37.5,37.6,40060.4,37.6,37.65,37.5,37.6,40060.4
2024-01-25 10:35:00,37.6,37.6,37.4,37.6,47557.6,37.6,37.6,37.4,37.6,47557.6
2024-01-25 10:40:00,37.55,37.65,37.45,37.6,60983.6,37.55,37.65,37.45,37.6,60983.6
2024-01-25 10:45:00,37.65,37.85,37.6,37.8,85800.4,37.65,37.85,37.6,37.8,85800.4
2024-01-25 10:50:00,37.8,37.9,37.7,37.85,67587.4,37.8,37.9,37.7,37.85,67587.4
2024-01-25 10:55:00,37.85,37.95,37.8,37.8,55363.4,37.85,37.95,37.8,37.8,55363.4
2024-01-25 11:00:00,37.8,38.05,37.8,38.0,36669.6,37.8,38.05,37.8,38.0,36669.6
2024-01-25 11:05:00,38.0,38.05,37.85,38.0,37090.4,38.0,38.05,37.85,38.0,37090.4
2024-01-25 11:10:00,38.05,38.15,37.95,38.1,72484.8,38.05,38.15,37.95,38.1,72484.8
2024-01-25 11:15:00,38.05,38.15,37.95,38.0,33245.0,38.05,38.15,37.95,38.0,33245.0
2024-01-25 11:20:00,38.0,38.05,37.95,38.0,24175.8,38.0,38.05,37.95,38.0,24175.8
2024-01-25 11:25:00,38.0,38.05,37.95,38.05,14506.8,38.0,38.05,37.95,38.05,14506.8
2024-01-25 11:30:00,38.0,38.25,38.0,38.2,50197.0,38.0,38.25,38.0,38.2,50197.0
2024-01-25 11:35:00,38.2,38.25,38.15,38.2,31684.2,38.2,38.25,38.15,38.2,31684.2
2024-01-25 11:40:00,38.25,38.25,38.15,38.15,48844.8,38.25,38.25,38.15,38.15,48844.8
2024-01-25 11:45:00,38.2,38.2,37.95,37.95,60261.4,38.2,38.2,37.95,37.95,60261.4
2024-01-25 11:50:00,38.0,38.05,37.85,38.05,73466.6,38.0,38.05,37.85,38.05,73466.6
2024-01-25 11:55:00,38.05,38.1,37.95,38.0,48232.8,38.05,38.1,37.95,38.0,48232.8
2024-01-25 12:00:00,37.95,38.2,37.9,38.15,44887.4,37.95,38.2,37.9,38.15,44887.4
2024-01-25 12:05:00,38.1,38.25,38.0,38.2,63655.6,38.1,38.25,38.0,38.2,63655.6
2024-01-25 12:10:00,38.2,38.2,38.0,38.0,22092.2,38.2,38.2,38.0,38.0,22092.2
2024-01-25 12:15:00,38.05,38.1,37.9,38.05,25276.0,38.05,38.1,37.9,38.05,25276.0
2024-01-25 12:20:00,38.0,38.1,37.9,38.0,29966.2,38.0,38.1,37.9,38.0,29966.2
2024-01-25 12:25:00,37.95,38.1,37.9,38.05,55986.6,37.95,38.1,37.9,38.05,55986.6
2024-01-25 12:30:00,38.05,38.35,38.05,38.25,78349.8,38.05,38.35,38.05,38.25,78349.8
2024-01-25 12:35:00,38.25,38.25,38.1,38.15,35542.0,38.25,38.25,38.1,38.15,35542.0
2024-01-25 12:40:00,38.15,38.2,38.0,38.15,44332.8,38.15,38.2,38.0,38.15,44332.8
2024-01-25 12:45:00,38.2,38.2,38.05,38.15,77996.0,38.2,38.2,38.05,38.15,77996.0
2024-01-25 12:50:00,38.15,38.3,38.05,38.1,60990.2,38.15,38.3,38.05,38.1,60990.2
2024-01-25 12:55:00,38.1,38.1,37.9,37.95,39345.4,38.1,38.1,37.9,37.95,39345.4
2024-01-25 13:00:00,37.9,38.0,37.7,37.8,107640.0,37.9,38.0,37.7,37.8,107640.0
2024-01-25 13:05:00,37.8,37.8,37.55,37.6,94903.0,37.8,37.8,37.55,37.6,94903.0
2024-01-25 13:10:00,37.6,37.65,37.55,37.65,21950.4,37.6,37.65,37.55,37.65,21950.4
2024-01-25 13:15:00,37.65,38.05,37.65,37.95,126682.4,37.65,38.05,37.65,37.95,126682.4
2024-01-25 13:20:00,37.95,38.0,37.85,37.95,44316.2,37.95,38.0,37.85,37.95,44316.2
2024-01-25 13:25:00,37.95,37.95,37.75,37.9,64915.0,37.95,37.95,37.75,37.9,64915.0
2024-01-25 13:30:00,37.85,37.9,37.8,37.85,30832.4,37.85,37.9,37.8,37.85,30832.4
2024-01-25 13:35:00,37.8,37.85,37.65,37.8,51532.8,37.8,37.85,37.65,37.8,51532.8
2024-01-25 13:40:00,37.75,37.8,37.55,37.6,24275.6,37.75,37.8,37.55,37.6,24275.6
2024-01-25 13:45:00,37.6,37.75,37.55,37.65,61616.4,37.6,37.75,37.55,37.65,61616.4
2024-01-25 13:50:00,37.65,37.7,37.6,37.65,5473.0,37.65,37.7,37.6,37.65,5473.0
2024-01-25 13:55:00,37.65,38.0,37.65,37.95,72440.8,37.65,38.0,37.65,37.95,72440.8
2024-01-25 14:00:00,38.0,38.2,37.95,38.1,66961.4,38.0,38.2,37.95,38.1,66961.4
2024-01-25 14:05:00,38.1,38.2,38.0,38.15,24731.2,38.1,38.2,38.0,38.15,24731.2
2024-01-25 14:10:00,38.1,38.15,37.85,37.95,35742.6,38.1,38.15,37.85,37.95,35742.6
2024-01-25 14:15:00,37.95,38.05,37.85,37.85,25385.2,37.95,38.05,37.85,37.85,25385.2
2024-01-25 14:20:00,37.85,37.95,37.7,37.8,40233.8,37.85,37.95,37.7,37.8,40233.8
2024-01-25 14:25:00,37.75,37.8,37.65,37.8,67433.8,37.75,37.8,37.65,37.8,67433.8
2024-01-25 14:30:00,37.75,37.85,37.75,37.8,22659.6,37.75,37.85,37.75,37.8,22659.6
2024-01-25 14:35:00,37.8,38.0,37.75,37.9,49163.0,37.8,38.0,37.75,37.9,49163.0
2024-01-25 14:40:00,37.85,38.05,37.85,38.05,33449.2,37.85,38.05,37.85,38.05,33449.2
2024-01-25 14:45:00,38.05,38.15,37.95,38.0,42768.8,38.05,38.15,37.95,38.0,42768.8
2024-01-25 14:50:00,38.0,38.05,37.9,38.0,12451.4,38.0,38.05,37.9,38.0,12451.4
2024-01-25 14:55:00,37.95,38.0,37.85,37.95,53026.4,37.95,38.0,37.85,37.95,53026.4
2024-01-25 15:00:00,37.95,38.0,37.85,37.95,114058.6,37.95,38.0,37.85,37.95,114058.6
2024-01-25 15:05:00,37.95,38.0,37.85,37.85,31362.4,37.95,38.0,37.85,37.85,31362.4
2024-01-25 15:10:00,37.85,37.9,37.7,37.8,43316.2,37.85,37.9,37.7,37.8,43316.2
2024-01-25 15:15:00,37.8,37.9,37.75,37.85,36045.2,37.8,37.9,37.75,37.85,36045.2
2024-01-25 15:20:00,37.85,38.05,37.8,38.0,43740.6,37.85,38.05,37.8,38.0,43740.6
2024-01-25 15:25:00,38.05,38.05,37.85,37.95,25478.2,38.05,38.05,37.85,37.95,25478.2
2024-01-25 15:30:00,37.95,38.0,37.85,37.9,78182.6,37.95,38.0,37.85,37.9,78182.6
2024-01-25 15:35:00,37.9,38.2,37.85,38.15,78661.8,37.9,38.2,37.85,38.15,78661.8
2024-01-25 15:40:00,38.15,38.35,38.15,38.2,115448.8,38.15,38.35,38.15,38.2,115448.8
2024-01-25 15:45:00,38.2,38.3,38.15,38.25,31816.4,38.2,38.3,38.15,38.25,31816.4
2024-01-25 15:50:00,38.25,38.25,38.05,38.2,186426.4,38.25,38.25,38.05,38.2,186426.4
2024-01-25 15:55:00,38.2,38.35,38.05,38.2,208556.6,38.2,38.35,38.05,38.2,208556.6
2024-01-26 09:30:00,37.95,38.1,37.9,37.9,70579.6,37.95,38.1,37.9,37.9,70579.6
2024-01-26 09:35:00,37.95,38.2,37.9,38.15,57676.4,37.95,38.2,37.9,38.15,57676.4
2024-01-26 09:40:00,38.2,38.25,38.1,38.2,28557.6,38.2,38.25,38.1,38.2,28557.6
2024-01-26 09:45:00,38.15,38.2,38.0,38.15,39238.0,38.15,38.2,38.0,38.15,39238.0
2024-01-26 09:50:00,38.1,38.25,38.1,38.15,14540.6,38.1,38.25,38.1,38.15,14540.6
2024-01-26 09:55:00,38.15,38.4,38.15,38.4,75688.2,38.15,38.4,38.15,38.4,75688.2
2024-01-26 10:00:00,38.4,38.4,38.3,38.35,38120.2,38.4,38.4,38.3,38.35,38120.2
2024-01-26 10:05:00,38.35,38.45,38.15,38.25,62609.2,38.35,38.45,38.15,38.25,62609.2
2024-01-26 10:10:00,38.25,38.25,38.15,38.2,17889.2,38.25,38.25,38.15,38.2,17889.2
2024-01-26 10:15:00,38.2,38.25,38.0,38.05,34032.6,38.2,38.25,38.0,38.05,34032.6
2024-01-26 10:20:00,38.05,38.15,37.9,37.9,44223.0,38.05,38.15,37.9,37.9,44223.0
2024-01-26 10:25:00,37.9,37.9,37.65,37.8,83706.4,37.9,37.9,37.65,37.8,83706.4
2024-01-26 10:30:00,37.75,37.8,37.55,37.55,86366.8,37.75,37.8,37.55,37.55,86366.8
2024-01-26 10:35:00,37.55,37.65,37.5,37.6,31256.2,37.55,37.65,37.5,37.6,31256.2
2024-01-26 10:40:00,37.65,37.65,37.5,37.6,67047.2,37.65,37.65,37.5,37.6,67047.2
2024-01-26 10:45:00,37.6,37.65,37.55,37.6,20261.6,37.6,37.65,37.55,37.6,20261.6
2024-01-26 10:50:00,37.65,37.8,37.6,37.75,110345.4,37.65,37.8,37.6,37.75,110345.4
2024-01-26 10:55:00,37.7,37.75,37.55,37.6,28595.4,37.7,37.75,37.55,37.6,28595.4
2024-01-26 11:00:00,37.6,37.65,37.55,37.6,18593.0,37.6,37.65,37.55,37.6,18593.0
2024-01-26 11:05:00,37.6,37.65,37.55,37.6,16963.2,37.6,37.65,37.55,37.6,16963.2
2024-01-26 11:10:00,37.6,37.75,37.6,37.7,42607.8,37.6,37.75,37.6,37.7,42607.8
2024-01-26 11:15:00,37.65,37.7,37.55,37.65,43353.0,37.65,37.7,37.55,37.65,43353.0
2024-01-26 11:20:00,37.65,37.65,37.55,37.6,29256.6,37.65,37.65,37.55,37.6,29256.6
2024-01-26 11:25:00,37.6,37.65,37.45,37.6,104041.0,37.6,37.65,37.45,37.6,104041.0
2024-01-26 11:30:00,37.65,37.65,37.55,37.6,10417.4,37.65,37.65,37.55,37.6,10417.4
2024-01-26 11:35:00,37.6,37.7,37.5,37.6,32134.8,37.6,37.7,37.5,37.6,32134.8
2024-01-26 11:40:00,37.6,37.65,37.5,37.65,40100.4,37.6,37.65,37.5,37.65,40100.4
2024-01-26 11:45:00,37.55,37.65,37.4,37.45,47603.2,37.55,37.65,37.4,37.45,47603.2
2024-01-26 11:50:00,37.45,37.5,37.35,37.5,22478.0,37.45,37.5,37.35,37.5,22478.0
2024-01-26 11:55:00,37.5,37.55,37.45,37.45,17310.2,37.5,37.55,37.45,37.45,17310.2
2024-01-26 12:00:00,37.45,37.5,37.45,37.5,1766.0,37.45,37.5,37.45,37.5,1766.0
2024-01-26 12:05:00,37.45,37.5,37.4,37.5,19271.4,37.45,37.5,37.4,37.5,19271.4
2024-01-26 12:10:00,37.5,37.6,37.4,37.45,39900.8,37.5,37.6,37.4,37.45,39900.8
2024-01-26 12:15:00,37.45,37.45,37.25,37.25,33828.0,37.45,37.45,37.25,37.25,33828.0
2024-01-26 12:20:00,37.3,37.4,37.2,37.4,31793.8,37.3,37.4,37.2,37.4,31793.8
2024-01-26 12:25:00,37.35,37.45,37.25,37.45,56021.4,37.35,37.45,37.25,37.45,56021.4
2024-01-26 12:30:00,37.45,37.6,37.4,37.55,53582.2,37.45,37.6,37.4,37.55,53582.2
2024-01-26 12:35:00,37.6,37.65,37.45,37.6,84041.2,37.6,37.65,37.45,37.6,84041.2
2024-01-26 12:40:00,37.55,37.6,37.35,37.45,47397.2,37.55,37.6,37.35,37.45,47397.2
2024-01-26 12:45:00,37.4,37.6,37.35,37.55,35479.8,37.4,37.6,37.35,37.55,35479.8
2024-01-26 12:50:00,37.6,37.6,37.4,37.4,71803.8,37.6,37.6,37.4,37.4,71803.8
2024-01-26 12:55:00,37.4,37.45,37.35,37.4,24127.6,37.4,37.45,37.35,37.4,24127.6
2024-01-26 13:00:00,37.4,37.45,37.25,37.35,58398.2,37.4,37.45,37.25,37.35,58398.2
2024-01-26 13:05:00,37.35,37.4,37.25,37.4,29662.6,37.35,37.4,37.25,37.4,29662.6
2024-01-26 13:10:00,37.4,37.4,37.35,37.4,8125.2,37.4,37.4,37.35,37.4,8125.2
2024-01-26 13:15:00,37.35,37.45,37.35,37.4,24528.6,37.35,37.45,37.35,37.4,24528.6
2024-01-26 13:20:00,37.4,37.4,37.2,37.25,39605.6,37.4,37.4,37.2,37.25,39605.6
2024-01-26 13:25:00,37.25,37.3,37.15,37.25,38561.0,37.25,37.3,37.15,37.25,38561.0
2024-01-26 13:30:00,37.2,37.3,37.2,37.25,16200.6,37.2,37.3,37.2,37.25,16200.6
2024-01-26 13:35:00,37.2,37.25,37.15,37.25,16292.0,37.2,37.25,37.15,37.25,16292.0
2024-01-26 13:40:00,37.25,37.4,37.2,37.4,34181.8,37.25,37.4,37.2,37.4,34181.8
2024-01-26 13:45:00,37.4,37.45,37.35,37.35,16617.0,37.4,37.45,37.35,37.35,16617.0
2024-01-26 13:50:00,37.35,37.35,37.25,37.25,23043.6,37.35,37.35,37.25,37.25,23043.6
2024-01-26 13:55:00,37.3,37.3,37.2,37.3,14784.6,37.3,37.3,37.2,37.3,14784.6
2024-01-26 14:00:00,37.3,37.3,37.1,37.25,107971.8,37.3,37.3,37.1,37.25,107971.8
2024-01-26 14:05:00,37.25,37.4,37.2,37.3,17178.6,37.25,37.4,37.2,37.3,17178.6
2024-01-26 14:10:00,37.3,37.35,37.25,37.3,5279.4,37.3,37.35,37.25,37.3,5279.4
2024-01-26 14:15:00,37.3,37.35,37.25,37.3,10844.8,37.3,37.35,37.25,37.3,10844.8
2024-01-26 14:20:00,37.25,37.35,37.25,37.3,38864.6,37.25,37.35,37.25,37.3,38864.6
2024-01-26 14:25:00,37.3,37.3,37.2,37.25,18802.8,37.3,37.3,37.2,37.25,18802.8
2024-01-26 14:30:00,37.3,37.3,37.05,37.1,148784.0,37.3,37.3,37.05,37.1,148784.0
2024-01-26 14:35:00,37.1,37.2,37.05,37.15,11863.8,37.1,37.2,37.05,37.15,11863.8
2024-01-26 14:40:00,37.15,37.3,37.1,37.25,66488.6,37.15,37.3,37.1,37.25,66488.6
2024-01-26 14:45:00,37.3,37.4,37.25,37.3,96670.4,37.3,37.4,37.25,37.3,96670.4
2024-01-26 14:50:00,37.3,37.5,37.3,37.5,58196.8,37.3,37.5,37.3,37.5,58196.8
2024-01-26 14:55:00,37.5,37.55,37.4,37.45,30400.4,37.5,37.55,37.4,37.45,30400.4
2024-01-26 15:00:00,37.45,37.55,37.4,37.5,14255.8,37.45,37.55,37.4,37.5,14255.8
2024-01-26 15:05:00,37.55,37.55,37.45,37.55,24587.2,37.55,37.55,37.45,37.55,24587.2
2024-01-26 15:10:00,37.55,37.55,37.35,37.4,50836.6,37.55,37.55,37.35,37.4,50836.6
2024-01-26 15:15:00,37.4,37.5,37.35,37.5,61060.2,37.4,37.5,37.35,37.5,61060.2
2024-01-26 15:20:00,37.5,37.55,37.45,37.45,8442.8,37.5,37.55,37.45,37.45,8442.8
2024-01-26 15:25:00,37.5,37.55,37.45,37.45,18441.8,37.5,37.55,37.45,37.45,18441.8
2024-01-26 15:30:00,37.5,37.55,37.4,37.5,54104.8,37.5,37.55,37.4,37.5,54104.8
2024-01-26 15:35:00,37.55,37.55,37.45,37.55,17304.2,37.55,37.55,37.45,37.55,17304.2
2024-01-26 15:40:00,37.55,37.55,37.4,37.5,32051.8,37.55,37.55,37.4,37.5,32051.8
2024-01-26 15:45:00,37.5,37.65,37.5,37.6,96125.6,37.5,37.65,37.5,37.6,96125.6
2024-01-26 15:50:00,37.65,37.85,37.55,37.8,103740.4,37.65,37.85,37.55,37.8,103740.4
2024-01-26 15:55:00,37.8,37.95,37.7,37.75,195711.8,37.8,37.95,37.7,37.75,195711.8
2024-01-29 09:30:00,37.85,38.15,37.85,38.15,55079.6,37.85,38.15,37.85,38.15,55079.6
2024-01-29 09:35:00,38.15,38.15,37.85,37.9,86172.4,38.15,38.15,37.85,37.9,86172.4
2024-01-29 09:40:00,37.9,37.95,37.85,37.9,15689.6,37.9,37.95,37.85,37.9,15689.6
2024-01-29 09:45:00,37.9,38.2,37.9,38.1,42363.0,37.9,38.2,37.9,38.1,42363.0
2024-01-29 09:50:00,38.05,38.15,38.0,38.1,18690.2,38.05,38.15,38.0,38.1,18690.2
2024-01-29 09:55:00,38.1,38.25,38.05,38.05,46462.0,38.1,38.25,38.05,38.05,46462.0
2024-01-29 10:00:00,38.05,38.25,38.05,38.2,48696.0,38.05,38.25,38.05,38.2,48696.0
2024-01-29 10:05:00,38.2,38.3,38.2,38.25,24073.2,38.2,38.3,38.2,38.25,24073.2
2024-01-29 10:10:00,38.3,38.3,38.2,38.25,28755.4,38.3,38.3,38.2,38.25,28755.4
2024-01-29 10:15:00,38.3,38.3,38.25,38.3,11612.2,38.3,38.3,38.25,38.3,11612.2
2024-01-29 10:20:00,38.25,38.45,38.15,38.45,60087.0,38.25,38.45,38.15,38.45,60087.0
2024-01-29 10:25:00,38.45,38.7,38.4,38.55,133037.0,38.45,38.7,38.4,38.55,133037.0
2024-01-29 10:30:00,38.55,38.85,38.5,38.65,140456.8,38.55,38.85,38.5,38.65,140456.8
2024-01-29 10:35:00,38.65,38.7,38.5,38.5,71611.6,38.65,38.7,38.5,38.5,71611.6
2024-01-29 10:40:00,38.55,38.65,38.5,38.5,57808.2,38.55,38.65,38.5,38.5,57808.2
2024-01-29 10:45:00,38.5,38.7,38.5,38.7,26772.6,38.5,38.7,38.5,38.7,26772.6
2024-01-29 10:50:00,38.65,38.75,38.6,38.65,11450.6,38.65,38.75,38.6,38.65,11450.6
2024-01-29 10:55:00,38.65,38.85,38.65,38.8,44878.4,38.65,38.85,38.65,38.8,44878.4
2024-01-29 11:00:00,38.8,38.85,38.75,38.85,14656.0,38.8,38.85,38.75,38.85,14656.0
2024-01-29 11:05:00,38.8,38.85,38.8,38.85,5179.6,38.8,38.85,38.8,38.85,5179.6
2024-01-29 11:10:00,38.85,38.85,38.6,38.65,37417.8,38.85,38.85,38.6,38.65,37417.8
2024-01-29 11:15:00,38.7,38.7,38.6,38.65,16485.6,38.7,38.7,38.6,38.65,16485.6
2024-01-29 11:20:00,38.65,38.75,38.6,38.65,57956.4,38.65,38.75,38.6,38.65,57956.4
2024-01-29 11:25:00,38.65,38.8,38.6,38.8,27404.6,38.65,38.8,38.6,38.8,27404.6
2024-01-29 11:30:00,38.8,38.8,38.4,38.4,106183.6,38.8,38.8,38.4,38.4,106183.6
2024-01-29 11:35:00,38.4,38.5,38.35,38.45,47617.2,38.4,38.5,38.35,38.45,47617.2
2024-01-29 11:40:00,38.4,38.45,38.25,38.35,23898.0,38.4,38.45,38.25,38.35,23898.0
2024-01-29 11:45:00,38.3,38.35,38.25,38.3,19002.8,38.3,38.35,38.25,38.3,19002.8
2024-01-29 11:50:00,38.3,38.3,38.1,38.3,47239.8,38.3,38.3,38.1,38.3,47239.8
2024-01-29 11:55:00,38.3,38.3,38.25,38.3,3208.0,38.3,38.3,38.25,38.3,3208.0
2024-01-29 12:00:00,38.25,38.35,38.25,38.35,17788.8,38.25,38.35,38.25,38.35,17788.8
2024-01-29 12:05:00,38.3,38.35,38.2,38.2,28392.8,38.3,38.35,38.2,38.2,28392.8
2024-01-29 12:10:00,38.25,38.25,38.15,38.2,33625.0,38.25,38.25,38.15,38.2,33625.0
2024-01-29 12:15:00,38.15,38.2,38.05,38.1,21246.2,38.15,38.2,38.05,38.1,21246.2
2024-01-29 12:20:00,38.1,38.1,38.05,38.05,21590.2,38.1,38.1,38.05,38.05,21590.2
2024-01-29 12:25:00,38.1,38.2,38.1,38.2,17808.6,38.1,38.2,38.1,38.2,17808.6
2024-01-29 12:30:00,38.15,38.2,38.1,38.1,9526.6,38.15,38.2,38.1,38.1,9526.6
2024-01-29 12:35:00,38.1,38.15,38.0,38.15,26086.6,38.1,38.15,38.0,38.15,26086.6
2024-01-29 12:40:00,38.15,38.25,38.1,38.1,35461.6,38.15,38.25,38.1,38.1,35461.6
2024-01-29 12:45:00,38.15,38.15,37.9,37.95,67253.4,38.15,38.15,37.9,37.95,67253.4
2024-01-29 12:50:00,37.9,37.95,37.9,37.9,7110.2,37.9,37.95,37.9,37.9,7110.2
2024-01-29 12:55:00,37.9,37.95,37.85,37.9,18787.4,37.9,37.95,37.85,37.9,18787.4
2024-01-29 13:00:00,37.9,38.05,37.9,37.95,32738.8,37.9,38.05,37.9,37.95,32738.8
2024-01-29 13:05:00,37.9,37.95,37.65,37.7,55727.0,37.9,37.95,37.65,37.7,55727.0
2024-01-29 13:10:00,37.7,37.75,37.7,37.75,11023.8,37.7,37.75,37.7,37.75,11023.8
2024-01-29 13:15:00,37.7,37.75,37.65,37.7,7991.6,37.7,37.75,37.65,37.7,7991.6
2024-01-29 13:20:00,37.7,37.75,37.65,37.75,9536.8,37.7,37.75,37.65,37.75,9536.8
2024-01-29 13:25:00,37.75,37.75,37.7,37.7,5865.8,37.75,37.75,37.7,37.7,5865.8
2024-01-29 13:30:00,37.7,37.75,37.7,37.75,6753.8,37.7,37.75,37.7,37.75,6753.8
2024-01-29 13:35:00,37.7,37.75,37.65,37.7,5458.2,37.7,37.75,37.65,37.7,5458.2
2024-01-29 13:40:00,37.7,37.75,37.65,37.7,6745.6,37.7,37.75,37.65,37.7,6745.6
2024-01-29 13:45:00,37.75,37.75,37.7,37.7,2171.8,37.75,37.75,37.7,37.7,2171.8
2024-01-29 13:50:00,37.7,37.75,37.7,37.75,2479.8,37.7,37.75,37.7,37.75,2479.8
2024-01-29 13:55:00,37.7,37.85,37.7,37.75,24210.6,37.7,37.85,37.7,37.75,24210.6
2024-01-29 14:00:00,37.75,37.8,37.7,37.75,10891.8,37.75,37.8,37.7,37.75,10891.8
2024-01-29 14:05:00,37.75,37.8,37.75,37.8,3432.2,37.75,37.8,37.75,37.8,3432.2
2024-01-29 14:10:00,37.8,37.8,37.75,37.8,7522.2,37.8,37.8,37.75,37.8,7522.2
2024-01-29 14:15:00,37.75,37.95,37.75,37.95,48088.4,37.75,37.95,37.75,37.95,48088.4
2024-01-29 14:20:00,37.95,38.0,37.9,37.95,9304.8,37.95,38.0,37.9,37.95,9304.8
2024-01-29 14:25:00,37.95,38.05,37.9,38.05,36141.8,37.95,38.05,37.9,38.05,36141.8
2024-01-29 14:30:00,38.05,38.15,38.0,38.1,37610.4,38.05,38.15,38.0,38.1,37610.4
2024-01-29 14:35:00,38.15,38.15,38.0,38.1,84426.0,38.15,38.15,38.0,38.1,84426.0
2024-01-29 14:40:00,38.1,38.15,38.05,38.1,21966.2,38.1,38.15,38.05,38.1,21966.2
2024-01-29 14:45:00,38.15,38.15,38.1,38.15,15264.4,38.15,38.15,38.1,38.15,15264.4
2024-01-29 14:50:00,38.15,38.15,38.05,38.1,20524.2,38.15,38.15,38.05,38.1,20524.2
2024-01-29 14:55:00,38.05,38.1,38.0,38.05,40300.0,38.05,38.1,38.0,38.05,40300.0
2024-01-29 15:00:00,38.0,38.15,37.85,38.0,82535.6,38.0,38.15,37.85,38.0,82535.6
2024-01-29 15:05:00,38.0,38.05,37.9,38.0,60708.2,38.0,38.05,37.9,38.0,60708.2
2024-01-29 15:10:00,38.0,38.05,37.95,38.0,14278.2,38.0,38.05,37.95,38.0,14278.2
2024-01-29 15:15:00,38.0,38.15,37.95,38.1,77287.2,38.0,38.15,37.95,38.1,77287.2
2024-01-29 15:20:00,38.15,38.15,38.05,38.1,46195.2,38.15,38.15,38.05,38.1,46195.2
2024-01-29 15:25:00,38.05,38.15,38.05,38.05,102932.2,38.05,38.15,38.05,38.05,102932.2
2024-01-29 15:30:00,38.0,38.15,37.9,38.1,87932.0,38.0,38.15,37.9,38.1,87932.0
2024-01-29 15:35:00,38.15,38.15,38.05,38.05,21459.6,38.15,38.15,38.05,38.05,21459.6
2024-01-29 15:40:00,38.1,38.1,37.9,38.1,58680.4,38.1,38.1,37.9,38.1,58680.4
2024-01-29 15:45:00,38.1,38.15,37.9,38.05,94338.8,38.1,38.15,37.9,38.05,94338.8
2024-01-29 15:50:00,38.0,38.2,38.0,38.15,42952.6,38.0,38.2,38.0,38.15,42952.6
2024-01-29 15:55:00,38.15,38.3,38.1,38.3,125001.2,38.15,38.3,38.1,38.3,125001.2
2024-01-30 09:30:00,37.85,37.95,37.7,37.85,61654.6,37.85,37.95,37.7,37.85,61654.6
2024-01-30 09:35:00,37.8,37.95,37.7,37.9,107847.0,37.8,37.95,37.7,37.9,107847.0
2024-01-30 09:40:00,37.9,37.95,37.75,37.8,80744.6,37.9,37.95,37.75,37.8,80744.6
2024-01-30 09:45:00,37.8,37.85,37.75,37.8,33352.8,37.8,37.85,37.75,37.8,33352.8
2024-01-30 09:50:00,37.8,37.85,37.7,37.7,28698.2,37.8,37.85,37.7,37.7,28698.2
2024-01-30 09:55:00,37.7,37.75,37.55,37.6,70479.0,37.7,37.75,37.55,37.6,70479.0
2024-01-30 10:00:00,37.65,37.9,37.6,37.8,293782.0,37.65,37.9,37.6,37.8,293782.0
2024-01-30 10:05:00,37.75,37.95,37.7,37.85,76861.2,37.75,37.95,37.7,37.85,76861.2
2024-01-30 10:10:00,37.85,37.85,37.7,37.7,35485.0,37.85,37.85,37.7,37.7,35485.0
2024-01-30 10:15:00,37.75,37.75,37.65,37.7,32792.8,37.75,37.75,37.65,37.7,32792.8
2024-01-30 10:20:00,37.7,37.75,37.55,37.7,205920.6,37.7,37.75,37.55,37.7,205920.6
2024-01-30 10:25:00,37.65,37.8,37.65,37.7,35598.0,37.65,37.8,37.65,37.7,35598.0
2024-01-30 10:30:00,37.7,37.75,37.65,37.7,13665.6,37.7,37.75,37.65,37.7,13665.6
2024-01-30 10:35:00,37.7,37.75,37.65,37.7,16223.0,37.7,37.75,37.65,37.7,16223.0
2024-01-30 10:40:00,37.7,37.7,37.65,37.65,19321.2,37.7,37.7,37.65,37.65,19321.2
2024-01-30 10:45:00,37.7,37.75,37.65,37.65,27676.4,37.7,37.75,37.65,37.65,27676.4
2024-01-30 10:50:00,37.7,37.8,37.65,37.8,37785.0,37.7,37.8,37.65,37.8,37785.0
2024-01-30 10:55:00,37.8,37.8,37.65,37.7,53024.8,37.8,37.8,37.65,37.7,53024.8
2024-01-30 11:00:00,37.7,37.75,37.7,37.75,2504.2,37.7,37.75,37.7,37.75,2504.2
2024-01-30 11:05:00,37.75,37.75,37.5,37.6,73198.6,37.75,37.75,37.5,37.6,73198.6
2024-01-30 11:10:00,37.6,37.7,37.5,37.7,57770.0,37.6,37.7,37.5,37.7,57770.0
2024-01-30 11:15:00,37.65,37.8,37.65,37.7,14918.4,37.65,37.8,37.65,37.7,14918.4
2024-01-30 11:20:00,37.75,37.75,37.65,37.7,16217.8,37.75,37.75,37.65,37.7,16217.8
2024-01-30 11:25:00,37.7,37.7,37.55,37.55,29525.6,37.7,37.7,37.55,37.55,29525.6
2024-01-30 11:30:00,37.55,37.6,37.5,37.55,24884.2,37.55,37.6,37.5,37.55,24884.2
2024-01-30 11:35:00,37.55,37.6,37.5,37.55,41408.6,37.55,37.6,37.5,37.55,41408.6
2024-01-30 11:40:00,37.5,37.5,37.4,37.45,40790.2,37.5,37.5,37.4,37.45,40790.2
2024-01-30 11:45:00,37.5,37.55,37.45,37.5,20718.2,37.5,37.55,37.45,37.5,20718.2
2024-01-30 11:50:00,37.5,37.65,37.45,37.55,39476.0,37.5,37.65,37.45,37.55,39476.0
2024-01-30 11:55:00,37.5,37.55,37.5,37.5,2737.0,37.5,37.55,37.5,37.5,2737.0
2024-01-30 12:00:00,37.55,37.55,37.45,37.45,21373.0,37.55,37.55,37.45,37.45,21373.0
2024-01-30 12:05:00,37.45,37.5,37.4,37.45,9328.6,37.45,37.5,37.4,37.45,9328.6
2024-01-30 12:10:00,37.45,37.5,37.4,37.5,27131.4,37.45,37.5,37.4,37.5,27131.4
2024-01-30 12:15:00,37.5,37.5,37.4,37.45,9790.6,37.5,37.5,37.4,37.45,9790.6
2024-01-30 12:20:00,37.45,37.5,37.45,37.45,11114.4,37.45,37.5,37.45,37.45,11114.4
2024-01-30 12:25:00,37.45,37.55,37.4,37.55,46901.0,37.45,37.55,37.4,37.55,46901.0
2024-01-30 12:30:00,37.55,37.7,37.5,37.7,119412.8,37.55,37.7,37.5,37.7,119412.8
2024-01-30 12:35:00,37.7,37.75,37.65,37.75,20633.8,37.7,37.75,37.65,37.75,20633.8
2024-01-30 12:40:00,37.75,37.75,37.6,37.7,45883.0,37.75,37.75,37.6,37.7,45883.0
2024-01-30 12:45:00,37.65,37.7,37.55,37.6,23818.2,37.65,37.7,37.55,37.6,23818.2
2024-01-30 12:50:00,37.6,37.65,37.5,37.5,14132.2,37.6,37.65,37.5,37.5,14132.2
2024-01-30 12:55:00,37.55,37.6,37.5,37.55,19931.8,37.55,37.6,37.5,37.55,19931.8
2024-01-30 13:00:00,37.55,37.65,37.5,37.65,20496.0,37.55,37.65,37.5,37.65,20496.0
2024-01-30 13:05:00,37.65,37.65,37.5,37.55,21289.2,37.65,37.65,37.5,37.55,21289.2
2024-01-30 13:10:00,37.55,37.55,37.5,37.55,10093.0,37.55,37.55,37.5,37.55,10093.0
2024-01-30 13:15:00,37.55,37.6,37.5,37.55,31889.2,37.55,37.6,37.5,37.55,31889.2
2024-01-30 13:20:00,37.55,37.6,37.5,37.5,8934.6,37.55,37.6,37.5,37.5,8934.6
2024-01-30 13:25:00,37.5,37.55,37.5,37.55,3055.6,37.5,37.55,37.5,37.55,3055.6
2024-01-30 13:30:00,37.55,37.55,37.5,37.55,3373.6,37.55,37.55,37.5,37.55,3373.6
2024-01-30 13:35:00,37.5,37.55,37.5,37.55,3457.2,37.5,37.55,37.5,37.55,3457.2
2024-01-30 13:40:00,37.55,37.6,37.5,37.6,7086.0,37.55,37.6,37.5,37.6,7086.0
2024-01-30 13:45:00,37.55,37.6,37.5,37.5,10717.2,37.55,37.6,37.5,37.5,10717.2
2024-01-30 13:50:00,37.55,37.55,37.35,37.4,53153.0,37.55,37.55,37.35,37.4,53153.0
2024-01-30 13:55:00,37.35,37.35,37.3,37.35,13544.2,37.35,37.35,37.3,37.35,13544.2
2024-01-30 14:00:00,37.3,37.4,37.3,37.4,21313.4,37.3,37.4,37.3,37.4,21313.4
2024-01-30 14:05:00,37.4,37.4,37.35,37.35,8886.0,37.4,37.4,37.35,37.35,8886.0
2024-01-30 14:10:00,37.4,37.4,37.35,37.4,9391.4,37.4,37.4,37.35,37.4,9391.4
2024-01-30 14:15:00,37.4,37.4,37.35,37.4,8965.0,37.4,37.4,37.35,37.4,8965.0
2024-01-30 14:20:00,37.35,37.4,37.35,37.35,3613.4,37.35,37.4,37.35,37.35,3613.4
2024-01-30 14:25:00,37.4,37.4,37.35,37.4,2770.0,37.4,37.4,37.35,37.4,2770.0
2024-01-30 14:30:00,37.4,37.4,37.35,37.4,6096.8,37.4,37.4,37.35,37.4,6096.8
2024-01-30 14:35:00,37.4,37.45,37.4,37.4,16701.6,37.4,37.45,37.4,37.4,16701.6
2024-01-30 14:40:00,37.45,37.45,37.35,37.4,13304.8,37.45,37.45,37.35,37.4,13304.8
2024-01-30 14:45:00,37.4,37.4,37.35,37.4,3447.4,37.4,37.4,37.35,37.4,3447.4
2024-01-30 14:50:00,37.4,37.4,37.35,37.4,5517.2,37.4,37.4,37.35,37.4,5517.2
2024-01-30 14:55:00,37.4,37.4,37.35,37.35,2535.8,37.4,37.4,37.35,37.35,2535.8
2024-01-30 15:00:00,37.4,37.4,37.35,37.4,5241.4,37.4,37.4,37.35,37.4,5241.4
2024-01-30 15:05:00,37.35,37.4,37.15,37.15,82622.2,37.35,37.4,37.15,37.15,82622.2
2024-01-30 15:10:00,37.15,37.25,37.15,37.25,28490.2,37.15,37.25,37.15,37.25,28490.2
2024-01-30 15:15:00,37.25,37.3,37.2,37.3,15430.0,37.25,37.3,37.2,37.3,15430.0
2024-01-30 15:20:00,37.3,37.3,37.25,37.25,8623.2,37.3,37.3,37.25,37.25,8623.2
2024-01-30 15:25:00,37.25,37.45,37.25,37.4,96579.6,37.25,37.45,37.25,37.4,96579.6
2024-01-30 15:30:00,37.45,37.45,37.4,37.4,30676.6,37.45,37.45,37.4,37.4,30676.6
2024-01-30 15:35:00,37.4,37.45,37.4,37.45,12305.0,37.4,37.45,37.4,37.45,12305.0
2024-01-30 15:40:00,37.45,37.45,37.25,37.35,60976.6,37.45,37.45,37.25,37.35,60976.6
2024-01-30 15:45:00,37.35,37.35,37.2,37.25,55825.8,37.35,37.35,37.2,37.25,55825.8
2024-01-30 15:50:00,37.25,37.4,37.25,37.3,85346.4,37.25,37.4,37.25,37.3,85346.4
2024-01-30 15:55:00,37.25,37.35,37.15,37.3,153075.4,37.25,37.35,37.15,37.3,153075.4
2024-01-31 09:30:00,37.45,37.5,37.25,37.3,95368.8,37.45,37.5,37.25,37.3,95368.8
2024-01-31 09:35:00,37.25,37.8,37.25,37.75,158951.4,37.25,37.8,37.25,37.75,158951.4
2024-01-31 09:40:00,37.8,38.15,37.7,38.15,173539.0,37.8,38.15,37.7,38.15,173539.0
2024-01-31 09:45:00,38.2,38.65,38.15,38.45,196413.8,38.2,38.65,38.15,38.45,196413.8
2024-01-31 09:50:00,38.4,38.8,38.35,38.65,101475.2,38.4,38.8,38.35,38.65,101475.2
2024-01-31 09:55:00,38.6,38.8,38.55,38.6,143003.4,38.6,38.8,38.55,38.6,143003.4
2024-01-31 10:00:00,38.6,38.9,38.6,38.7,84738.8,38.6,38.9,38.6,38.7,84738.8
2024-01-31 10:05:00,38.7,38.9,38.6,38.75,73959.0,38.7,38.9,38.6,38.75,73959.0
2024-01-31 10:10:00,38.8,39.45,38.7,39.35,114483.0,38.8,39.45,38.7,39.35,114483.0
2024-01-31 10:15:00,39.35,39.45,38.95,39.1,217883.2,39.35,39.45,38.95,39.1,217883.2
2024-01-31 10:20:00,39.05,39.25,38.9,39.2,121066.2,39.05,39.25,38.9,39.2,121066.2
2024-01-31 10:25:00,39.2,39.45,39.0,39.3,62103.0,39.2,39.45,39.0,39.3,62103.0
2024-01-31 10:30:00,39.3,39.55,39.2,39.55,99284.8,39.3,39.55,39.2,39.55,99284.8
2024-01-31 10:35:00,39.5,39.85,39.5,39.55,191578.0,39.5,39.85,39.5,39.55,191578.0
2024-01-31 10:40:00,39.55,39.75,39.4,39.65,103137.4,39.55,39.75,39.4,39.65,103137.4
2024-01-31 10:45:00,39.65,39.8,39.3,39.4,125162.0,39.65,39.8,39.3,39.4,125162.0
2024-01-31 10:50:00,39.4,39.8,39.35,39.75,137179.2,39.4,39.8,39.35,39.75,137179.2
2024-01-31 10:55:00,39.75,40.2,39.7,39.9,191367.4,39.75,40.2,39.7,39.9,191367.4
2024-01-31 11:00:00,39.9,39.95,39.35,39.35,202255.8,39.9,39.95,39.35,39.35,202255.8
2024-01-31 11:05:00,39.4,39.4,39.2,39.3,97305.8,39.4,39.4,39.2,39.3,97305.8
2024-01-31 11:10:00,39.35,39.6,39.15,39.2,106189.2,39.35,39.6,39.15,39.2,106189.2
2024-01-31 11:15:00,39.25,39.25,38.95,39.05,109896.8,39.25,39.25,38.95,39.05,109896.8
2024-01-31 11:20:00,39.05,39.45,39.05,39.4,70786.6,39.05,39.45,39.05,39.4,70786.6
2024-01-31 11:25:00,39.45,39.85,39.45,39.75,39844.4,39.45,39.85,39.45,39.75,39844.4
2024-01-31 11:30:00,39.75,40.0,39.65,39.95,109568.2,39.75,40.0,39.65,39.95,109568.2
2024-01-31 11:35:00,39.95,40.25,39.9,40.2,75819.4,39.95,40.25,39.9,40.2,75819.4
2024-01-31 11:40:00,40.2,40.65,40.15,40.55,153633.6,40.2,40.65,40.15,40.55,153633.6
2024-01-31 11:45:00,40.55,40.6,40.2,40.35,179336.6,40.55,40.6,40.2,40.35,179336.6
2024-01-31 11:50:00,40.35,40.5,40.3,40.4,80040.0,40.35,40.5,40.3,40.4,80040.0
2024-01-31 11:55:00,40.4,40.45,40.05,40.15,118836.8,40.4,40.45,40.05,40.15,118836.8
2024-01-31 12:00:00,40.1,40.25,39.9,39.95,74146.6,40.1,40.25,39.9,39.95,74146.6
2024-01-31 12:05:00,39.95,39.95,39.6,39.65,86977.4,39.95,39.95,39.6,39.65,86977.4
2024-01-31 12:10:00,39.65,39.9,39.55,39.8,117066.8,39.65,39.9,39.55,39.8,117066.8
2024-01-31 12:15:00,39.8,40.0,39.8,39.9,73924.0,39.8,40.0,39.8,39.9,73924.0
2024-01-31 12:20:00,39.95,40.1,39.85,39.9,119488.0,39.95,40.1,39.85,39.9,119488.0
2024-01-31 12:25:00,39.9,39.95,39.4,39.4,66442.4,39.9,39.95,39.4,39.4,66442.4
2024-01-31 12:30:00,39.45,39.7,39.4,39.7,87680.4,39.45,39.7,39.4,39.7,87680.4
2024-01-31 12:35:00,39.7,39.95,39.6,39.75,73948.0,39.7,39.95,39.6,39.75,73948.0
2024-01-31 12:40:00,39.75,39.95,39.55,39.65,53890.2,39.75,39.95,39.55,39.65,53890.2
2024-01-31 12:45:00,39.6,39.75,39.55,39.55,47632.2,39.6,39.75,39.55,39.55,47632.2
2024-01-31 12:50:00,39.5,39.55,39.1,39.15,126958.4,39.5,39.55,39.1,39.15,126958.4
2024-01-31 12:55:00,39.15,39.2,38.9,38.9,80141.0,39.15,39.2,38.9,38.9,80141.0
2024-01-31 13:00:00,38.95,39.0,38.75,38.85,128537.4,38.95,39.0,38.75,38.85,128537.4
2024-01-31 13:05:00,38.85,38.9,38.75,38.8,41072.0,38.85,38.9,38.75,38.8,41072.0
2024-01-31 13:10:00,38.8,39.0,38.75,38.75,60072.6,38.8,39.0,38.75,38.75,60072.6
2024-01-31 13:15:00,38.75,38.75,38.5,38.55,64495.6,38.75,38.75,38.5,38.55,64495.6
2024-01-31 13:20:00,38.5,39.0,38.45,38.95,139271.2,38.5,39.0,38.45,38.95,139271.2
2024-01-31 13:25:00,38.95,39.0,38.8,38.8,52983.0,38.95,39.0,38.8,38.8,52983.0
2024-01-31 13:30:00,38.8,38.85,38.6,38.8,125441.8,38.8,38.85,38.6,38.8,125441.8
2024-01-31 13:35:00,38.8,38.85,38.7,38.8,21414.8,38.8,38.85,38.7,38.8,21414.8
2024-01-31 13:40:00,38.8,38.85,38.55,38.7,82642.2,38.8,38.85,38.55,38.7,82642.2
2024-01-31 13:45:00,38.65,38.7,38.45,38.55,87098.2,38.65,38.7,38.45,38.55,87098.2
2024-01-31 13:50:00,38.6,38.65,38.5,38.55,32600.0,38.6,38.65,38.5,38.55,32600.0
2024-01-31 13:55:00,38.55,38.8,38.5,38.75,80193.0,38.55,38.8,38.5,38.75,80193.0
2024-01-31 14:00:00,38.65,39.35,38.6,38.9,162324.2,38.65,39.35,38.6,38.9,162324.2
2024-01-31 14:05:00,38.9,39.1,38.55,38.9,172147.8,38.9,39.1,38.55,38.9,172147.8
2024-01-31 14:10:00,38.85,38.9,38.5,38.85,104715.4,38.85,38.9,38.5,38.85,104715.4
2024-01-31 14:15:00,38.85,39.15,38.65,39.1,127617.2,38.85,39.15,38.65,39.1,127617.2
2024-01-31 14:20:00,39.05,39.35,38.9,39.25,115119.2,39.05,39.35,38.9,39.25,115119.2
2024-01-31 14:25:00,39.25,39.35,39.0,39.0,67835.2,39.25,39.35,39.0,39.0,67835.2
2024-01-31 14:30:00,39.0,39.2,38.75,38.95,130909.8,39.0,39.2,38.75,38.95,130909.8
2024-01-31 14:35:00,38.9,39.35,38.15,38.3,251513.6,38.9,39.35,38.15,38.3,251513.6
2024-01-31 14:40:00,38.35,38.35,37.9,38.05,193541.8,38.35,38.35,37.9,38.05,193541.8
2024-01-31 14:45:00,38.1,38.6,37.9,38.5,187645.8,38.1,38.6,37.9,38.5,187645.8
2024-01-31 14:50:00,38.55,39.15,38.5,38.8,143694.8,38.55,39.15,38.5,38.8,143694.8
2024-01-31 14:55:00,38.8,39.15,38.65,39.05,119489.4,38.8,39.15,38.65,39.05,119489.4
2024-01-31 15:00:00,39.0,40.2,38.95,40.05,436820.4,39.0,40.2,38.95,40.05,436820.4
2024-01-31 15:05:00,40.1,40.45,39.9,39.95,290361.8,40.1,40.45,39.9,39.95,290361.8
2024-01-31 15:10:00,39.9,40.1,39.65,39.75,186047.4,39.9,40.1,39.65,39.75,186047.4
2024-01-31 15:15:00,39.75,40.0,39.5,39.9,166112.0,39.75,40.0,39.5,39.9,166112.0
2024-01-31 15:20:00,39.95,40.0,39.25,39.5,183428.4,39.95,40.0,39.25,39.5,183428.4
2024-01-31 15:25:00,39.55,39.8,39.45,39.7,183079.8,39.55,39.8,39.45,39.7,183079.8
2024-01-31 15:30:00,39.7,40.15,39.6,40.1,141236.2,39.7,40.15,39.6,40.1,141236.2
2024-01-31 15:35:00,40.1,40.3,40.05,40.15,161499.8,40.1,40.3,40.05,40.15,161499.8
2024-01-31 15:40:00,40.15,40.35,40.05,40.3,121821.6,40.15,40.35,40.05,40.3,121821.6
2024-01-31 15:45:00,40.25,40.45,40.15,40.3,173000.0,40.25,40.45,40.15,40.3,173000.0
2024-01-31 15:50:00,40.3,40.5,40.2,40.2,206032.4,40.3,40.5,40.2,40.2,206032.4
2024-01-31 15:55:00,40.2,40.4,40.05,40.15,311012.4,40.2,40.4,40.05,40.15,311012.4
2024-02-01 09:30:00,39.35,39.4,38.95,39.05,114981.0,39.35,39.4,38.95,39.05,114981.0
2024-02-01 09:35:00,39.0,39.15,38.95,39.1,85264.2,39.0,39.15,38.95,39.1,85264.2
2024-02-01 09:40:00,39.1,39.15,38.65,38.65,37237.4,39.1,39.15,38.65,38.65,37237.4
2024-02-01 09:45:00,38.65,39.05,38.45,38.95,236561.0,38.65,39.05,38.45,38.95,236561.0
2024-02-01 09:50:00,38.95,39.2,38.85,39.15,84167.0,38.95,39.2,38.85,39.15,84167.0
2024-02-01 09:55:00,39.15,39.5,39.15,39.4,43389.0,39.15,39.5,39.15,39.4,43389.0
2024-02-01 10:00:00,39.4,39.8,39.2,39.25,175340.0,39.4,39.8,39.2,39.25,175340.0
2024-02-01 10:05:00,39.2,39.3,38.8,38.8,42705.0,39.2,39.3,38.8,38.8,42705.0
2024-02-01 10:10:00,38.8,39.0,38.75,38.8,95975.0,38.8,39.0,38.75,38.8,95975.0
2024-02-01 10:15:00,38.75,39.1,38.65,39.05,112914.0,38.75,39.1,38.65,39.05,112914.0
2024-02-01 10:20:00,39.05,39.3,39.0,39.1,88148.2,39.05,39.3,39.0,39.1,88148.2
2024-02-01 10:25:00,39.1,39.2,38.7,38.7,98766.8,39.1,39.2,38.7,38.7,98766.8
2024-02-01 10:30:00,38.75,38.9,38.7,38.75,36738.0,38.75,38.9,38.7,38.75,36738.0
2024-02-01 10:35:00,38.75,38.9,38.7,38.85,63905.4,38.75,38.9,38.7,38.85,63905.4
2024-02-01 10:40:00,38.85,39.15,38.85,39.1,88073.4,38.85,39.15,38.85,39.1,88073.4
2024-02-01 10:45:00,39.1,39.25,39.0,39.25,61237.0,39.1,39.25,39.0,39.25,61237.0
2024-02-01 10:50:00,39.25,39.9,39.2,39.85,120425.6,39.25,39.9,39.2,39.85,120425.6
2024-02-01 10:55:00,39.85,40.15,39.75,40.15,143328.0,39.85,40.15,39.75,40.15,143328.0
2024-02-01 11:00:00,40.15,40.45,40.05,40.35,124861.8,40.15,40.45,40.05,40.35,124861.8
2024-02-01 11:05:00,40.35,40.45,40.05,40.4,166450.4,40.35,40.45,40.05,40.4,166450.4
2024-02-01 11:10:00,40.45,40.75,40.35,40.6,107129.0,40.45,40.75,40.35,40.6,107129.0
2024-02-01 11:15:00,40.55,40.6,40.2,40.3,150309.8,40.55,40.6,40.2,40.3,150309.8
2024-02-01 11:20:00,40.3,40.5,40.2,40.3,70790.0,40.3,40.5,40.2,40.3,70790.0
2024-02-01 11:25:00,40.3,40.7,40.25,40.65,142629.8,40.3,40.7,40.25,40.65,142629.8
2024-02-01 11:30:00,40.6,40.65,39.9,39.9,105856.4,40.6,40.65,39.9,39.9,105856.4
2024-02-01 11:35:00,39.95,40.25,39.95,40.05,69370.0,39.95,40.25,39.95,40.05,69370.0
2024-02-01 11:40:00,40.05,40.15,39.85,40.0,57370.8,40.05,40.15,39.85,40.0,57370.8
2024-02-01 11:45:00,39.95,40.15,39.9,40.0,27643.6,39.95,40.15,39.9,40.0,27643.6
2024-02-01 11:50:00,40.05,40.05,39.75,39.8,69762.2,40.05,40.05,39.75,39.8,69762.2
2024-02-01 11:55:00,39.85,39.95,39.75,39.8,38278.0,39.85,39.95,39.75,39.8,38278.0
2024-02-01 12:00:00,39.8,39.8,39.1,39.25,95660.2,39.8,39.8,39.1,39.25,95660.2
2024-02-01 12:05:00,39.2,39.25,38.9,38.95,74838.0,39.2,39.25,38.9,38.95,74838.0
2024-02-01 12:10:00,38.95,39.2,38.8,39.15,169564.0,38.95,39.2,38.8,39.15,169564.0
2024-02-01 12:15:00,39.15,39.4,39.1,39.35,40952.4,39.15,39.4,39.1,39.35,40952.4
2024-02-01 12:20:00,39.4,39.65,39.4,39.45,36209.2,39.4,39.65,39.4,39.45,36209.2
2024-02-01 12:25:00,39.5,39.8,39.45,39.65,42489.6,39.5,39.8,39.45,39.65,42489.6
2024-02-01 12:30:00,39.65,39.85,39.55,39.85,43316.2,39.65,39.85,39.55,39.85,43316.2
2024-02-01 12:35:00,39.8,39.85,39.7,39.7,79182.8,39.8,39.85,39.7,39.7,79182.8
2024-02-01 12:40:00,39.7,39.85,39.4,39.5,85980.6,39.7,39.85,39.4,39.5,85980.6
2024-02-01 12:45:00,39.55,39.55,39.15,39.15,48423.2,39.55,39.55,39.15,39.15,48423.2
2024-02-01 12:50:00,39.15,39.2,39.0,39.15,64221.6,39.15,39.2,39.0,39.15,64221.6
2024-02-01 12:55:00,39.15,39.25,39.0,39.15,96615.4,39.15,39.25,39.0,39.15,96615.4
2024-02-01 13:00:00,39.15,39.6,39.05,39.55,40178.4,39.15,39.6,39.05,39.55,40178.4
2024-02-01 13:05:00,39.6,39.7,39.5,39.6,29092.2,39.6,39.7,39.5,39.6,29092.2
2024-02-01 13:10:00,39.6,39.6,39.3,39.4,22951.8,39.6,39.6,39.3,39.4,22951.8
2024-02-01 13:15:00,39.45,39.45,39.2,39.2,35541.6,39.45,39.45,39.2,39.2,35541.6
2024-02-01 13:20:00,39.2,39.25,39.1,39.15,10518.6,39.2,39.25,39.1,39.15,10518.6
2024-02-01 13:25:00,39.1,39.25,39.05,39.2,33637.4,39.1,39.25,39.05,39.2,33637.4
2024-02-01 13:30:00,39.15,39.2,38.9,39.15,23165.0,39.15,39.2,38.9,39.15,23165.0
2024-02-01 13:35:00,39.2,39.6,39.1,39.45,41987.0,39.2,39.6,39.1,39.45,41987.0
2024-02-01 13:40:00,39.45,39.5,39.25,39.3,29434.2,39.45,39.5,39.25,39.3,29434.2
2024-02-01 13:45:00,39.3,39.3,39.0,39.1,26730.6,39.3,39.3,39.0,39.1,26730.6
2024-02-01 13:50:00,39.05,39.1,38.9,39.0,43762.8,39.05,39.1,38.9,39.0,43762.8
2024-02-01 13:55:00,38.95,39.0,38.75,38.85,44753.2,38.95,39.0,38.75,38.85,44753.2
2024-02-01 14:00:00,38.8,38.8,38.6,38.6,39001.2,38.8,38.8,38.6,38.6,39001.2
2024-02-01 14:05:00,38.65,38.7,38.55,38.65,86469.0,38.65,38.7,38.55,38.65,86469.0
2024-02-01 14:10:00,38.65,38.8,38.55,38.75,73462.6,38.65,38.8,38.55,38.75,73462.6
2024-02-01 14:15:00,38.75,38.8,38.55,38.6,69666.4,38.75,38.8,38.55,38.6,69666.4
2024-02-01 14:20:00,38.6,38.65,38.55,38.6,26451.4,38.6,38.65,38.55,38.6,26451.4
2024-02-01 14:25:00,38.65,38.75,38.55,38.7,38239.0,38.65,38.75,38.55,38.7,38239.0
2024-02-01 14:30:00,38.65,38.85,38.55,38.85,42613.0,38.65,38.85,38.55,38.85,42613.0
2024-02-01 14:35:00,38.85,38.9,38.75,38.85,12673.2,38.85,38.9,38.75,38.85,12673.2
2024-02-01 14:40:00,38.85,38.9,38.75,38.75,10893.2,38.85,38.9,38.75,38.75,10893.2
2024-02-01 14:45:00,38.8,38.9,38.7,38.85,67351.2,38.8,38.9,38.7,38.85,67351.2
2024-02-01 14:50:00,38.8,38.85,38.65,38.7,22275.8,38.8,38.85,38.65,38.7,22275.8
2024-02-01 14:55:00,38.7,38.75,38.55,38.65,37330.8,38.7,38.75,38.55,38.65,37330.8
2024-02-01 15:00:00,38.65,38.7,38.6,38.7,32732.8,38.65,38.7,38.6,38.7,32732.8
2024-02-01 15:05:00,38.7,38.9,38.65,38.85,25890.8,38.7,38.9,38.65,38.85,25890.8
2024-02-01 15:10:00,38.9,38.95,38.85,38.9,28008.8,38.9,38.95,38.85,38.9,28008.8
2024-02-01 15:15:00,38.9,38.95,38.85,38.9,14847.0,38.9,38.95,38.85,38.9,14847.0
2024-02-01 15:20:00,38.9,39.3,38.9,39.25,51751.8,38.9,39.3,38.9,39.25,51751.8
2024-02-01 15:25:00,39.25,39.25,39.0,39.05,68103.4,39.25,39.25,39.0,39.05,68103.4
2024-02-01 15:30:00,39.05,39.1,38.9,39.05,32279.4,39.05,39.1,38.9,39.05,32279.4
2024-02-01 15:35:00,39.1,39.1,39.0,39.0,7800.6,39.1,39.1,39.0,39.0,7800.6
2024-02-01 15:40:00,39.05,39.15,39.0,39.1,11994.4,39.05,39.15,39.0,39.1,11994.4
2024-02-01 15:45:00,39.1,39.25,39.0,39.15,80215.8,39.1,39.25,39.0,39.15,80215.8
2024-02-01 15:50:00,39.15,39.55,39.15,39.3,113492.6,39.15,39.55,39.15,39.3,113492.6
2024-02-01 15:55:00,39.25,39.85,39.2,39.65,190638.0,39.25,39.85,39.2,39.65,190638.0
2024-02-02 09:30:00,39.3,39.85,39.25,39.65,117651.2,39.3,39.85,39.25,39.65,117651.2
2024-02-02 09:35:00,39.7,39.85,39.35,39.35,109787.6,39.7,39.85,39.35,39.35,109787.6
2024-02-02 09:40:00,39.35,39.55,39.15,39.2,45592.6,39.35,39.55,39.15,39.2,45592.6
2024-02-02 09:45:00,39.15,39.5,39.05,39.5,81591.8,39.15,39.5,39.05,39.5,81591.8
2024-02-02 09:50:00,39.45,39.7,39.4,39.4,111664.8,39.45,39.7,39.4,39.4,111664.8
2024-02-02 09:55:00,39.45,39.5,39.15,39.2,69593.6,39.45,39.5,39.15,39.2,69593.6
2024-02-02 10:00:00,39.2,39.35,39.0,39.35,66103.6,39.2,39.35,39.0,39.35,66103.6
2024-02-02 10:05:00,39.35,39.45,39.2,39.3,95457.8,39.35,39.45,39.2,39.3,95457.8
2024-02-02 10:10:00,39.35,39.45,39.15,39.25,52011.8,39.35,39.45,39.15,39.25,52011.8
2024-02-02 10:15:00,39.25,39.3,39.0,39.1,98647.0,39.25,39.3,39.0,39.1,98647.0
2024-02-02 10:20:00,39.1,39.3,39.05,39.1,101633.2,39.1,39.3,39.05,39.1,101633.2
2024-02-02 10:25:00,39.15,39.4,39.1,39.3,101637.8,39.15,39.4,39.1,39.3,101637.8
2024-02-02 10:30:00,39.25,39.6,39.2,39.4,57781.0,39.25,39.6,39.2,39.4,57781.0
2024-02-02 10:35:00,39.4,39.5,39.15,39.15,40135.6,39.4,39.5,39.15,39.15,40135.6
2024-02-02 10:40:00,39.2,39.2,39.0,39.0,86726.4,39.2,39.2,39.0,39.0,86726.4
2024-02-02 10:45:00,39.0,39.2,38.95,39.0,43181.8,39.0,39.2,38.95,39.0,43181.8
2024-02-02 10:50:00,39.0,39.05,38.75,38.8,54814.6,39.0,39.05,38.75,38.8,54814.6
2024-02-02 10:55:00,38.8,39.0,38.75,38.95,28968.2,38.8,39.0,38.75,38.95,28968.2
2024-02-02 11:00:00,38.9,39.15,38.85,38.95,67716.6,38.9,39.15,38.85,38.95,67716.6
2024-02-02 11:05:00,38.9,38.95,38.75,38.8,29941.2,38.9,38.95,38.75,38.8,29941.2
2024-02-02 11:10:00,38.8,38.85,38.6,38.75,88493.4,38.8,38.85,38.6,38.75,88493.4
2024-02-02 11:15:00,38.75,38.9,38.75,38.85,28437.6,38.75,38.9,38.75,38.85,28437.6
2024-02-02 11:20:00,38.85,39.0,38.7,38.85,48814.8,38.85,39.0,38.7,38.85,48814.8
2024-02-02 11:25:00,38.85,38.85,38.5,38.55,51088.0,38.85,38.85,38.5,38.55,51088.0
2024-02-02 11:30:00,38.5,38.85,38.45,38.75,39598.8,38.5,38.85,38.45,38.75,39598.8
2024-02-02 11:35:00,38.8,38.9,38.8,38.85,35265.4,38.8,38.9,38.8,38.85,35265.4
2024-02-02 11:40:00,38.85,39.0,38.85,38.95,31040.8,38.85,39.0,38.85,38.95,31040.8
2024-02-02 11:45:00,38.95,39.15,38.9,39.1,45883.2,38.95,39.15,38.9,39.1,45883.2
2024-02-02 11:50:00,39.1,39.45,39.1,39.35,94957.2,39.1,39.45,39.1,39.35,94957.2
2024-02-02 11:55:00,39.35,39.35,38.95,38.95,102437.2,39.35,39.35,38.95,38.95,102437.2
2024-02-02 12:00:00,38.95,39.4,38.9,39.25,55629.6,38.95,39.4,38.9,39.25,55629.6
2024-02-02 12:05:00,39.25,39.4,39.2,39.3,65690.2,39.25,39.4,39.2,39.3,65690.2
2024-02-02 12:10:00,39.25,39.35,39.15,39.3,60518.6,39.25,39.35,39.15,39.3,60518.6
2024-02-02 12:15:00,39.3,39.35,39.15,39.2,27182.4,39.3,39.35,39.15,39.2,27182.4
2024-02-02 12:20:00,39.2,39.35,39.2,39.3,69319.8,39.2,39.35,39.2,39.3,69319.8
2024-02-02 12:25:00,39.35,39.55,39.3,39.5,68548.6,39.35,39.55,39.3,39.5,68548.6
2024-02-02 12:30:00,39.5,39.7,39.45,39.6,42840.2,39.5,39.7,39.45,39.6,42840.2
2024-02-02 12:35:00,39.6,39.7,39.6,39.65,17117.6,39.6,39.7,39.6,39.65,17117.6
2024-02-02 12:40:00,39.65,40.05,39.55,39.95,124609.0,39.65,40.05,39.55,39.95,124609.0
2024-02-02 12:45:00,40.0,40.05,39.7,39.8,126252.6,40.0,40.05,39.7,39.8,126252.6
2024-02-02 12:50:00,39.8,39.85,39.65,39.7,59934.2,39.8,39.85,39.65,39.7,59934.2
2024-02-02 12:55:00,39.7,39.7,39.4,39.4,55382.4,39.7,39.7,39.4,39.4,55382.4
2024-02-02 13:00:00,39.4,39.45,39.35,39.35,20548.2,39.4,39.45,39.35,39.35,20548.2
2024-02-02 13:05:00,39.4,39.6,39.3,39.5,123231.8,39.4,39.6,39.3,39.5,123231.8
2024-02-02 13:10:00,39.45,39.5,39.35,39.35,15428.2,39.45,39.5,39.35,39.35,15428.2
2024-02-02 13:15:00,39.35,39.5,39.35,39.45,37548.8,39.35,39.5,39.35,39.45,37548.8
2024-02-02 13:20:00,39.45,39.6,39.4,39.55,37663.8,39.45,39.6,39.4,39.55,37663.8
2024-02-02 13:25:00,39.6,39.7,39.55,39.65,53290.8,39.6,39.7,39.55,39.65,53290.8
2024-02-02 13:30:00,39.65,39.8,39.6,39.65,56613.8,39.65,39.8,39.6,39.65,56613.8
2024-02-02 13:35:00,39.65,39.85,39.6,39.7,47269.4,39.65,39.85,39.6,39.7,47269.4
2024-02-02 13:40:00,39.65,39.75,39.6,39.75,40372.0,39.65,39.75,39.6,39.75,40372.0
2024-02-02 13:45:00,39.75,39.9,39.6,39.8,78854.0,39.75,39.9,39.6,39.8,78854.0
2024-02-02 13:50:00,39.75,39.8,39.65,39.7,41232.2,39.75,39.8,39.65,39.7,41232.2
2024-02-02 13:55:00,39.65,39.8,39.65,39.7,29085.8,39.65,39.8,39.65,39.7,29085.8
2024-02-02 14:00:00,39.65,39.8,39.65,39.8,18253.0,39.65,39.8,39.65,39.8,18253.0
2024-02-02 14:05:00,39.8,39.85,39.65,39.65,17748.2,39.8,39.85,39.65,39.65,17748.2
2024-02-02 14:10:00,39.65,39.9,39.65,39.85,28856.2,39.65,39.9,39.65,39.85,28856.2
2024-02-02 14:15:00,39.9,39.9,39.7,39.9,55213.8,39.9,39.9,39.7,39.9,55213.8
2024-02-02 14:20:00,39.9,39.9,39.8,39.8,29215.6,39.9,39.9,39.8,39.8,29215.6
2024-02-02 14:25:00,39.85,39.95,39.8,39.95,20463.8,39.85,39.95,39.8,39.95,20463.8
2024-02-02 14:30:00,39.9,40.0,39.7,39.7,27876.2,39.9,40.0,39.7,39.7,27876.2
2024-02-02 14:35:00,39.7,39.9,39.65,39.9,53886.0,39.7,39.9,39.65,39.9,53886.0
2024-02-02 14:40:00,39.85,39.95,39.8,39.9,18758.0,39.85,39.95,39.8,39.9,18758.0
2024-02-02 14:45:00,39.95,39.95,39.75,39.75,51164.8,39.95,39.95,39.75,39.75,51164.8
2024-02-02 14:50:00,39.75,39.8,39.55,39.6,101131.4,39.75,39.8,39.55,39.6,101131.4
2024-02-02 14:55:00,39.55,39.7,39.5,39.6,30753.6,39.55,39.7,39.5,39.6,30753.6
2024-02-02 15:00:00,39.6,39.7,39.55,39.6,11321.4,39.6,39.7,39.55,39.6,11321.4
2024-02-02 15:05:00,39.55,39.6,39.45,39.5,36526.6,39.55,39.6,39.45,39.5,36526.6
2024-02-02 15:10:00,39.5,39.65,39.5,39.55,44343.8,39.5,39.65,39.5,39.55,44343.8
2024-02-02 15:15:00,39.55,39.6,39.3,39.35,53539.6,39.55,39.6,39.3,39.35,53539.6
2024-02-02 15:20:00,39.3,39.35,39.2,39.3,52948.8,39.3,39.35,39.2,39.3,52948.8
2024-02-02 15:25:00,39.25,39.3,38.95,39.0,72205.2,39.25,39.3,38.95,39.0,72205.2
2024-02-02 15:30:00,38.95,39.1,38.95,39.0,108657.0,38.95,39.1,38.95,39.0,108657.0
2024-02-02 15:35:00,38.95,39.15,38.95,39.05,174139.0,38.95,39.15,38.95,39.05,174139.0
2024-02-02 15:40:00,39.05,39.2,39.0,39.2,42373.2,39.05,39.2,39.0,39.2,42373.2
2024-02-02 15:45:00,39.2,39.3,39.1,39.15,122820.8,39.2,39.3,39.1,39.15,122820.8
2024-02-02 15:50:00,39.2,39.25,39.0,39.05,71253.6,39.2,39.25,39.0,39.05,71253.6
2024-02-02 15:55:00,39.0,39.45,38.95,39.4,162883.6,39.0,39.45,38.95,39.4,162883.6
2024-02-05 09:30:00,39.0,39.3,38.8,38.85,100136.6,39.0,39.3,38.8,38.85,100136.6
2024-02-05 09:35:00,38.85,38.95,38.75,38.9,124025.8,38.85,38.95,38.75,38.9,124025.8
2024-02-05 09:40:00,38.9,38.9,38.6,38.65,105780.0,38.9,38.9,38.6,38.65,105780.0
2024-02-05 09:45:00,38.65,38.65,38.35,38.6,105814.4,38.65,38.65,38.35,38.6,105814.4
2024-02-05 09:50:00,38.6,38.6,38.3,38.35,130874.0,38.6,38.6,38.3,38.35,130874.0
2024-02-05 09:55:00,38.35,38.4,38.25,38.35,55658.2,38.35,38.4,38.25,38.35,55658.2
2024-02-05 10:00:00,38.35,38.95,38.35,38.95,140970.2,38.35,38.95,38.35,38.95,140970.2
2024-02-05 10:05:00,38.9,39.05,38.6,38.95,145034.4,38.9,39.05,38.6,38.95,145034.4
2024-02-05 10:10:00,38.9,39.05,38.8,38.8,67505.0,38.9,39.05,38.8,38.8,67505.0
2024-02-05 10:15:00,38.85,39.7,38.8,39.6,136199.6,38.85,39.7,38.8,39.6,136199.6
2024-02-05 10:20:00,39.6,39.8,39.35,39.4,166644.8,39.6,39.8,39.35,39.4,166644.8
2024-02-05 10:25:00,39.4,39.5,39.3,39.45,48030.6,39.4,39.5,39.3,39.45,48030.6
2024-02-05 10:30:00,39.45,39.85,39.45,39.65,72010.2,39.45,39.85,39.45,39.65,72010.2
2024-02-05 10:35:00,39.6,39.65,39.4,39.6,81831.8,39.6,39.65,39.4,39.6,81831.8
2024-02-05 10:40:00,39.55,40.1,39.55,39.95,111644.0,39.55,40.1,39.55,39.95,111644.0
2024-02-05 10:45:00,40.0,40.25,39.85,39.9,105961.2,40.0,40.25,39.85,39.9,105961.2
2024-02-05 10:50:00,39.95,40.0,39.8,40.0,93801.4,39.95,40.0,39.8,40.0,93801.4
2024-02-05 10:55:00,39.95,40.15,39.85,39.9,90629.2,39.95,40.15,39.85,39.9,90629.2
2024-02-05 11:00:00,39.85,39.9,39.5,39.55,67546.0,39.85,39.9,39.5,39.55,67546.0
2024-02-05 11:05:00,39.55,39.6,39.45,39.55,56289.0,39.55,39.6,39.45,39.55,56289.0
2024-02-05 11:10:00,39.6,39.7,39.5,39.5,42479.0,39.6,39.7,39.5,39.5,42479.0
2024-02-05 11:15:00,39.5,39.55,39.45,39.55,27025.2,39.5,39.55,39.45,39.55,27025.2
2024-02-05 11:20:00,39.5,39.7,39.5,39.6,35671.2,39.5,39.7,39.5,39.6,35671.2
2024-02-05 11:25:00,39.6,39.65,39.5,39.6,30170.4,39.6,39.65,39.5,39.6,30170.4
2024-02-05 11:30:00,39.55,39.6,39.3,39.3,43607.0,39.55,39.6,39.3,39.3,43607.0
2024-02-05 11:35:00,39.35,39.4,39.3,39.35,18199.0,39.35,39.4,39.3,39.35,18199.0
2024-02-05 11:40:00,39.35,39.4,39.25,39.3,46059.8,39.35,39.4,39.25,39.3,46059.8
2024-02-05 11:45:00,39.25,39.25,39.0,39.1,38146.8,39.25,39.25,39.0,39.1,38146.8
2024-02-05 11:50:00,39.1,39.1,38.9,39.05,52521.8,39.1,39.1,38.9,39.05,52521.8
2024-02-05 11:55:00,39.05,39.05,38.85,38.9,15048.6,39.05,39.05,38.85,38.9,15048.6
2024-02-05 12:00:00,38.9,38.9,38.6,38.65,62027.8,38.9,38.9,38.6,38.65,62027.8
2024-02-05 12:05:00,38.65,38.65,38.35,38.45,83579.2,38.65,38.65,38.35,38.45,83579.2
2024-02-05 12:10:00,38.4,38.45,38.25,38.25,47984.2,38.4,38.45,38.25,38.25,47984.2
2024-02-05 12:15:00,38.25,38.3,38.0,38.1,136865.0,38.25,38.3,38.0,38.1,136865.0
2024-02-05 12:20:00,38.1,38.3,38.05,38.05,90958.2,38.1,38.3,38.05,38.05,90958.2
2024-02-05 12:25:00,38.05,38.15,38.0,38.1,43330.6,38.05,38.15,38.0,38.1,43330.6
2024-02-05 12:30:00,38.15,38.15,37.8,37.9,76178.0,38.15,38.15,37.8,37.9,76178.0
2024-02-05 12:35:00,37.85,37.95,37.8,37.9,81850.8,37.85,37.95,37.8,37.9,81850.8
2024-02-05 12:40:00,37.9,38.05,37.9,38.0,51455.8,37.9,38.05,37.9,38.0,51455.8
2024-02-05 12:45:00,37.95,38.05,37.9,37.95,9697.4,37.95,38.05,37.9,37.95,9697.4
2024-02-05 12:50:00,37.95,38.0,37.9,37.95,21141.4,37.95,38.0,37.9,37.95,21141.4
2024-02-05 12:55:00,37.9,37.95,37.75,37.9,43515.4,37.9,37.95,37.75,37.9,43515.4
2024-02-05 13:00:00,37.85,37.9,37.8,37.85,48076.2,37.85,37.9,37.8,37.85,48076.2
2024-02-05 13:05:00,37.85,37.85,37.65,37.7,59128.8,37.85,37.85,37.65,37.7,59128.8
2024-02-05 13:10:00,37.7,37.7,37.5,37.55,43433.6,37.7,37.7,37.5,37.55,43433.6
2024-02-05 13:15:00,37.5,37.65,37.45,37.5,58462.2,37.5,37.65,37.45,37.5,58462.2
2024-02-05 13:20:00,37.5,37.7,37.45,37.7,31977.0,37.5,37.7,37.45,37.7,31977.0
2024-02-05 13:25:00,37.65,37.95,37.65,37.9,83782.8,37.65,37.95,37.65,37.9,83782.8
2024-02-05 13:30:00,37.9,37.95,37.75,37.8,25222.2,37.9,37.95,37.75,37.8,25222.2
2024-02-05 13:35:00,37.75,37.85,37.7,37.75,28947.2,37.75,37.85,37.7,37.75,28947.2
2024-02-05 13:40:00,37.75,37.8,37.6,37.6,15505.8,37.75,37.8,37.6,37.6,15505.8
2024-02-05 13:45:00,37.6,37.7,37.5,37.7,45897.8,37.6,37.7,37.5,37.7,45897.8
2024-02-05 13:50:00,37.7,37.7,37.55,37.65,35680.2,37.7,37.7,37.55,37.65,35680.2
2024-02-05 13:55:00,37.7,37.8,37.65,37.8,32257.2,37.7,37.8,37.65,37.8,32257.2
2024-02-05 14:00:00,37.75,37.85,37.75,37.8,22942.8,37.75,37.85,37.75,37.8,22942.8
2024-02-05 14:05:00,37.8,37.8,37.65,37.7,12805.6,37.8,37.8,37.65,37.7,12805.6
2024-02-05 14:10:00,37.7,37.85,37.7,37.8,46995.8,37.7,37.85,37.7,37.8,46995.8
2024-02-05 14:15:00,37.8,37.85,37.7,37.7,17665.8,37.8,37.85,37.7,37.7,17665.8
2024-02-05 14:20:00,37.7,37.75,37.6,37.7,7914.6,37.7,37.75,37.6,37.7,7914.6
2024-02-05 14:25:00,37.65,37.75,37.65,37.7,13329.2,37.65,37.75,37.65,37.7,13329.2
2024-02-05 14:30:00,37.7,37.75,37.5,37.7,110237.6,37.7,37.75,37.5,37.7,110237.6
2024-02-05 14:35:00,37.65,37.75,37.6,37.7,41441.4,37.65,37.75,37.6,37.7,41441.4
2024-02-05 14:40:00,37.65,37.7,37.5,37.55,80738.8,37.65,37.7,37.5,37.55,80738.8
2024-02-05 14:45:00,37.55,37.6,37.4,37.4,53304.4,37.55,37.6,37.4,37.4,53304.4
2024-02-05 14:50:00,37.4,37.5,37.3,37.3,74079.2,37.4,37.5,37.3,37.3,74079.2
2024-02-05 14:55:00,37.35,37.35,37.25,37.25,28136.6,37.35,37.35,37.25,37.25,28136.6
2024-02-05 15:00:00,37.3,37.35,37.15,37.3,60856.6,37.3,37.35,37.15,37.3,60856.6
2024-02-05 15:05:00,37.3,37.6,37.15,37.55,195886.0,37.3,37.6,37.15,37.55,195886.0
2024-02-05 15:10:00,37.55,37.7,37.5,37.7,76953.0,37.55,37.7,37.5,37.7,76953.0
2024-02-05 15:15:00,37.7,37.8,37.45,37.5,79772.8,37.7,37.8,37.45,37.5,79772.8
2024-02-05 15:20:00,37.5,37.55,37.3,37.45,68272.6,37.5,37.55,37.3,37.45,68272.6
2024-02-05 15:25:00,37.45,37.5,37.25,37.3,47021.2,37.45,37.5,37.25,37.3,47021.2
2024-02-05 15:30:00,37.25,37.3,37.2,37.25,29651.8,37.25,37.3,37.2,37.25,29651.8
2024-02-05 15:35:00,37.25,37.5,37.2,37.4,55810.0,37.25,37.5,37.2,37.4,55810.0
2024-02-05 15:40:00,37.4,37.45,37.25,37.35,34054.2,37.4,37.45,37.25,37.35,34054.2
2024-02-05 15:45:00,37.3,37.35,37.05,37.15,68318.8,37.3,37.35,37.05,37.15,68318.8
2024-02-05 15:50:00,37.15,37.3,37.1,37.2,88583.8,37.15,37.3,37.1,37.2,88583.8
2024-02-05 15:55:00,37.2,37.35,37.05,37.25,209869.2,37.2,37.35,37.05,37.25,209869.2
2024-02-06 09:30:00,36.7,36.75,36.5,36.65,140149.4,36.7,36.75,36.5,36.65,140149.4
2024-02-06 09:35:00,36.65,36.8,36.45,36.5,99721.4,36.65,36.8,36.45,36.5,99721.4
2024-02-06 09:40:00,36.5,36.55,36.3,36.3,107600.0,36.5,36.55,36.3,36.3,107600.0
2024-02-06 09:45:00,36.3,36.35,36.25,36.35,106351.6,36.3,36.35,36.25,36.35,106351.6
2024-02-06 09:50:00,36.3,36.55,36.25,36.4,103574.6,36.3,36.55,36.25,36.4,103574.6
2024-02-06 09:55:00,36.4,36.45,36.3,36.35,76334.8,36.4,36.45,36.3,36.35,76334.8
2024-02-06 10:00:00,36.35,36.55,36.3,36.5,72940.2,36.35,36.55,36.3,36.5,72940.2
2024-02-06 10:05:00,36.5,36.65,36.45,36.45,136502.8,36.5,36.65,36.45,36.45,136502.8
2024-02-06 10:10:00,36.5,36.95,36.5,36.9,99282.0,36.5,36.95,36.5,36.9,99282.0
2024-02-06 10:15:00,36.9,36.9,36.5,36.65,179765.4,36.9,36.9,36.5,36.65,179765.4
2024-02-06 10:20:00,36.65,36.9,36.6,36.8,92974.6,36.65,36.9,36.6,36.8,92974.6
2024-02-06 10:25:00,36.8,36.95,36.7,36.75,84644.2,36.8,36.95,36.7,36.75,84644.2
2024-02-06 10:30:00,36.75,36.8,36.6,36.7,63001.4,36.75,36.8,36.6,36.7,63001.4
2024-02-06 10:35:00,36.65,36.65,36.45,36.55,36086.4,36.65,36.65,36.45,36.55,36086.4
2024-02-06 10:40:00,36.5,36.85,36.5,36.65,43004.8,36.5,36.85,36.5,36.65,43004.8
2024-02-06 10:45:00,36.65,36.75,36.6,36.7,27748.2,36.65,36.75,36.6,36.7,27748.2
2024-02-06 10:50:00,36.7,36.9,36.65,36.75,57862.0,36.7,36.9,36.65,36.75,57862.0
2024-02-06 10:55:00,36.7,36.75,36.65,36.7,16305.2,36.7,36.75,36.65,36.7,16305.2
2024-02-06 11:00:00,36.75,36.9,36.65,36.85,22783.0,36.75,36.9,36.65,36.85,22783.0
2024-02-06 11:05:00,36.85,36.95,36.75,36.9,60847.0,36.85,36.95,36.75,36.9,60847.0
2024-02-06 11:10:00,36.85,37.1,36.8,37.05,54054.0,36.85,37.1,36.8,37.05,54054.0
2024-02-06 11:15:00,37.05,37.1,36.85,36.85,108643.6,37.05,37.1,36.85,36.85,108643.6
2024-02-06 11:20:00,36.85,36.9,36.8,36.85,12136.6,36.85,36.9,36.8,36.85,12136.6
2024-02-06 11:25:00,36.8,36.9,36.8,36.85,10279.8,36.8,36.9,36.8,36.85,10279.8
2024-02-06 11:30:00,36.85,36.95,36.85,36.9,3948.4,36.85,36.95,36.85,36.9,3948.4
2024-02-06 11:35:00,36.9,37.05,36.85,36.9,78650.6,36.9,37.05,36.85,36.9,78650.6
2024-02-06 11:40:00,36.9,37.1,36.85,36.95,60867.0,36.9,37.1,36.85,36.95,60867.0
2024-02-06 11:45:00,37.0,37.2,36.95,37.1,49209.2,37.0,37.2,36.95,37.1,49209.2
2024-02-06 11:50:00,37.1,37.2,37.05,37.05,44906.2,37.1,37.2,37.05,37.05,44906.2
2024-02-06 11:55:00,37.1,37.15,37.05,37.1,25335.8,37.1,37.15,37.05,37.1,25335.8
2024-02-06 12:00:00,37.05,37.3,37.05,37.25,73361.0,37.05,37.3,37.05,37.25,73361.0
2024-02-06 12:05:00,37.2,37.25,37.15,37.2,23266.0,37.2,37.25,37.15,37.2,23266.0
2024-02-06 12:10:00,37.2,37.35,37.2,37.3,18586.6,37.2,37.35,37.2,37.3,18586.6
2024-02-06 12:15:00,37.35,37.35,37.15,37.2,38475.2,37.35,37.35,37.15,37.2,38475.2
2024-02-06 12:20:00,37.2,37.35,37.2,37.25,35847.6,37.2,37.35,37.2,37.25,35847.6
2024-02-06 12:25:00,37.25,37.3,36.9,36.95,57914.8,37.25,37.3,36.9,36.95,57914.8
2024-02-06 12:30:00,36.9,37.05,36.85,36.85,63610.0,36.9,37.05,36.85,36.85,63610.0
2024-02-06 12:35:00,36.9,36.9,36.7,36.75,41205.4,36.9,36.9,36.7,36.75,41205.4
2024-02-06 12:40:00,36.75,36.8,36.6,36.7,30174.2,36.75,36.8,36.6,36.7,30174.2
2024-02-06 12:45:00,36.7,36.9,36.65,36.8,86359.6,36.7,36.9,36.65,36.8,86359.6
2024-02-06 12:50:00,36.85,36.9,36.7,36.75,38690.0,36.85,36.9,36.7,36.75,38690.0
2024-02-06 12:55:00,36.7,36.8,36.65,36.8,22454.0,36.7,36.8,36.65,36.8,22454.0
2024-02-06 13:00:00,36.8,36.8,36.65,36.65,32327.8,36.8,36.8,36.65,36.65,32327.8
2024-02-06 13:05:00,36.65,36.75,36.65,36.7,12934.6,36.65,36.75,36.65,36.7,12934.6
2024-02-06 13:10:00,36.7,37.0,36.65,36.95,53810.0,36.7,37.0,36.65,36.95,53810.0
2024-02-06 13:15:00,36.95,37.0,36.8,36.9,37426.0,36.95,37.0,36.8,36.9,37426.0
2024-02-06 13:20:00,36.9,36.95,36.85,36.95,11104.4,36.9,36.95,36.85,36.95,11104.4
2024-02-06 13:25:00,36.95,36.95,36.7,36.75,20453.2,36.95,36.95,36.7,36.75,20453.2
2024-02-06 13:30:00,36.75,36.75,36.65,36.65,48050.6,36.75,36.75,36.65,36.65,48050.6
2024-02-06 13:35:00,36.65,36.7,36.5,36.5,19715.8,36.65,36.7,36.5,36.5,19715.8
2024-02-06 13:40:00,36.5,36.55,36.45,36.5,13727.8,36.5,36.55,36.45,36.5,13727.8
2024-02-06 13:45:00,36.45,36.55,36.4,36.5,54261.4,36.45,36.55,36.4,36.5,54261.4
2024-02-06 13:50:00,36.45,36.55,36.45,36.5,10854.0,36.45,36.55,36.45,36.5,10854.0
2024-02-06 13:55:00,36.45,36.5,36.45,36.45,2461.6,36.45,36.5,36.45,36.45,2461.6
2024-02-06 14:00:00,36.5,36.5,36.4,36.5,31823.8,36.5,36.5,36.4,36.5,31823.8
2024-02-06 14:05:00,36.5,36.75,36.45,36.7,91191.6,36.5,36.75,36.45,36.7,91191.6
2024-02-06 14:10:00,36.7,36.8,36.7,36.8,29312.2,36.7,36.8,36.7,36.8,29312.2
2024-02-06 14:15:00,36.8,36.8,36.65,36.65,26443.4,36.8,36.8,36.65,36.65,26443.4
2024-02-06 14:20:00,36.65,36.7,36.5,36.65,97796.2,36.65,36.7,36.5,36.65,97796.2
2024-02-06 14:25:00,36.7,36.75,36.6,36.65,23983.8,36.7,36.75,36.6,36.65,23983.8
2024-02-06 14:30:00,36.6,36.65,36.45,36.5,79388.6,36.6,36.65,36.45,36.5,79388.6
2024-02-06 14:35:00,36.55,36.7,36.5,36.65,39723.0,36.55,36.7,36.5,36.65,39723.0
2024-02-06 14:40:00,36.65,36.7,36.5,36.55,90363.8,36.65,36.7,36.5,36.55,90363.8
2024-02-06 14:45:00,36.5,36.5,36.3,36.35,50753.6,36.5,36.5,36.3,36.35,50753.6
2024-02-06 14:50:00,36.35,36.35,36.3,36.35,25381.4,36.35,36.35,36.3,36.35,25381.4
2024-02-06 14:55:00,36.35,36.35,36.1,36.3,120538.2,36.35,36.35,36.1,36.3,120538.2
2024-02-06 15:00:00,36.3,36.3,36.2,36.25,14668.4,36.3,36.3,36.2,36.25,14668.4
2024-02-06 15:05:00,36.25,36.25,36.1,36.15,77741.8,36.25,36.25,36.1,36.15,77741.8
2024-02-06 15:10:00,36.15,36.15,36.05,36.1,15531.8,36.15,36.15,36.05,36.1,15531.8
2024-02-06 15:15:00,36.1,36.2,36.05,36.1,15525.0,36.1,36.2,36.05,36.1,15525.0
2024-02-06 15:20:00,36.15,36.15,36.1,36.15,10586.6,36.15,36.15,36.1,36.15,10586.6
2024-02-06 15:25:00,36.15,36.15,35.9,35.95,104764.2,36.15,36.15,35.9,35.95,104764.2
2024-02-06 15:30:00,35.95,36.15,35.9,36.1,88385.6,35.95,36.15,35.9,36.1,88385.6
2024-02-06 15:35:00,36.1,36.15,36.05,36.15,50208.0,36.1,36.15,36.05,36.15,50208.0
2024-02-06 15:40:00,36.15,36.15,35.95,35.95,62171.6,36.15,36.15,35.95,35.95,62171.6
2024-02-06 15:45:00,35.95,36.05,35.9,36.0,78193.4,35.95,36.05,35.9,36.0,78193.4
2024-02-06 15:50:00,36.0,36.05,35.9,35.95,94007.4,36.0,36.05,35.9,35.95,94007.4
2024-02-06 15:55:00,35.95,35.95,35.75,35.85,218396.4,35.95,35.95,35.75,35.85,218396.4
2024-02-07 09:30:00,35.35,35.55,35.3,35.5,67683.0,35.35,35.55,35.3,35.5,67683.0
2024-02-07 09:35:00,35.5,35.5,35.3,35.4,101922.6,35.5,35.5,35.3,35.4,101922.6
2024-02-07 09:40:00,35.4,35.8,35.3,35.75,119964.2,35.4,35.8,35.3,35.75,119964.2
2024-02-07 09:45:00,35.7,35.85,35.45,35.45,116714.6,35.7,35.85,35.45,35.45,116714.6
2024-02-07 09:50:00,35.5,35.75,35.4,35.7,95766.0,35.5,35.75,35.4,35.7,95766.0
2024-02-07 09:55:00,35.7,35.8,35.65,35.65,64662.6,35.7,35.8,35.65,35.65,64662.6
2024-02-07 10:00:00,35.65,35.7,35.6,35.65,18522.0,35.65,35.7,35.6,35.65,18522.0
2024-02-07 10:05:00,35.65,35.75,35.45,35.5,90487.8,35.65,35.75,35.45,35.5,90487.8
2024-02-07 10:10:00,35.55,35.7,35.4,35.7,52376.0,35.55,35.7,35.4,35.7,52376.0
2024-02-07 10:15:00,35.65,35.75,35.45,35.6,90477.2,35.65,35.75,35.45,35.6,90477.2
2024-02-07 10:20:00,35.6,35.75,35.4,35.5,93958.4,35.6,35.75,35.4,35.5,93958.4
2024-02-07 10:25:00,35.45,35.55,35.4,35.5,33703.2,35.45,35.55,35.4,35.5,33703.2
2024-02-07 10:30:00,35.5,35.6,35.25,35.35,133110.8,35.5,35.6,35.25,35.35,133110.8
2024-02-07 10:35:00,35.35,35.4,35.25,35.35,33520.6,35.35,35.4,35.25,35.35,33520.6
2024-02-07 10:40:00,35.35,35.55,35.3,35.35,69040.8,35.35,35.55,35.3,35.35,69040.8
2024-02-07 10:45:00,35.35,35.55,35.3,35.5,22527.4,35.35,35.55,35.3,35.5,22527.4
2024-02-07 10:50:00,35.5,35.75,35.5,35.65,56683.2,35.5,35.75,35.5,35.65,56683.2
2024-02-07 10:55:00,35.65,35.95,35.55,35.9,437017.8,35.65,35.95,35.55,35.9,437017.8
2024-02-07 11:00:00,35.85,36.1,35.7,35.75,175389.8,35.85,36.1,35.7,35.75,175389.8
2024-02-07 11:05:00,35.75,35.75,35.5,35.55,97340.0,35.75,35.75,35.5,35.55,97340.0
2024-02-07 11:10:00,35.6,35.6,35.45,35.5,38475.4,35.6,35.6,35.45,35.5,38475.4
2024-02-07 11:15:00,35.5,35.5,35.4,35.5,11683.0,35.5,35.5,35.4,35.5,11683.0
2024-02-07 11:20:00,35.5,35.6,35.45,35.45,14161.0,35.5,35.6,35.45,35.45,14161.0
2024-02-07 11:25:00,35.45,35.55,35.4,35.55,31805.6,35.45,35.55,35.4,35.55,31805.6
2024-02-07 11:30:00,35.5,35.65,35.5,35.6,13333.6,35.5,35.65,35.5,35.6,13333.6
2024-02-07 11:35:00,35.65,35.7,35.6,35.6,29050.0,35.65,35.7,35.6,35.6,29050.0
2024-02-07 11:40:00,35.6,35.65,35.5,35.5,18916.0,35.6,35.65,35.5,35.5,18916.0
2024-02-07 11:45:00,35.5,35.6,35.5,35.55,16333.6,35.5,35.6,35.5,35.55,16333.6
2024-02-07 11:50:00,35.55,35.55,35.45,35.5,10985.2,35.55,35.55,35.45,35.5,10985.2
2024-02-07 11:55:00,35.5,35.7,35.45,35.65,39135.0,35.5,35.7,35.45,35.65,39135.0
2024-02-07 12:00:00,35.65,35.7,35.6,35.7,8159.2,35.65,35.7,35.6,35.7,8159.2
2024-02-07 12:05:00,35.7,35.75,35.65,35.75,13731.4,35.7,35.75,35.65,35.75,13731.4
2024-02-07 12:10:00,35.75,35.8,35.6,35.65,56442.4,35.75,35.8,35.6,35.65,56442.4
2024-02-07 12:15:00,35.65,35.85,35.65,35.85,55019.8,35.65,35.85,35.65,35.85,55019.8
2024-02-07 12:20:00,35.85,35.9,35.8,35.85,55562.4,35.85,35.9,35.8,35.85,55562.4
2024-02-07 12:25:00,35.8,35.9,35.8,35.9,33675.4,35.8,35.9,35.8,35.9,33675.4
2024-02-07 12:30:00,35.9,35.95,35.8,35.9,30589.2,35.9,35.95,35.8,35.9,30589.2
2024-02-07 12:35:00,35.9,36.05,35.85,36.05,25317.8,35.9,36.05,35.85,36.05,25317.8
2024-02-07 12:40:00,36.05,36.1,35.9,36.05,44379.4,36.05,36.1,35.9,36.05,44379.4
2024-02-07 12:45:00,36.05,36.1,35.95,36.1,21477.4,36.05,36.1,35.95,36.1,21477.4
2024-02-07 12:50:00,36.1,36.15,36.05,36.05,45349.4,36.1,36.15,36.05,36.05,45349.4
2024-02-07 12:55:00,36.05,36.1,36.05,36.05,20675.4,36.05,36.1,36.05,36.05,20675.4
2024-02-07 13:00:00,36.0,36.15,35.8,35.9,114172.2,36.0,36.15,35.8,35.9,114172.2
2024-02-07 13:05:00,35.85,35.95,35.8,35.9,35136.0,35.85,35.95,35.8,35.9,35136.0
2024-02-07 13:10:00,35.85,36.0,35.85,35.9,53289.6,35.85,36.0,35.85,35.9,53289.6
2024-02-07 13:15:00,35.9,36.0,35.9,35.9,25628.2,35.9,36.0,35.9,35.9,25628.2
2024-02-07 13:20:00,35.85,35.95,35.85,35.9,6470.4,35.85,35.95,35.85,35.9,6470.4
2024-02-07 13:25:00,35.95,35.95,35.85,35.85,9639.4,35.95,35.95,35.85,35.85,9639.4
2024-02-07 13:30:00,35.9,35.9,35.8,35.85,14966.6,35.9,35.9,35.8,35.85,14966.6
2024-02-07 13:35:00,35.85,35.9,35.8,35.9,17880.4,35.85,35.9,35.8,35.9,17880.4
2024-02-07 13:40:00,35.9,35.95,35.8,35.85,19556.2,35.9,35.95,35.8,35.85,19556.2
2024-02-07 13:45:00,35.8,35.9,35.65,35.7,55481.0,35.8,35.9,35.65,35.7,55481.0
2024-02-07 13:50:00,35.7,35.7,35.65,35.7,8440.2,35.7,35.7,35.65,35.7,8440.2
2024-02-07 13:55:00,35.7,35.75,35.65,35.7,12970.8,35.7,35.75,35.65,35.7,12970.8
2024-02-07 14:00:00,35.75,35.75,35.6,35.65,23460.0,35.75,35.75,35.6,35.65,23460.0
2024-02-07 14:05:00,35.65,35.8,35.65,35.7,30093.0,35.65,35.8,35.65,35.7,30093.0
2024-02-07 14:10:00,35.7,35.8,35.7,35.7,14528.6,35.7,35.8,35.7,35.7,14528.6
2024-02-07 14:15:00,35.75,35.85,35.7,35.7,25099.2,35.75,35.85,35.7,35.7,25099.2
2024-02-07 14:20:00,35.7,35.75,35.55,35.6,57609.8,35.7,35.75,35.55,35.6,57609.8
2024-02-07 14:25:00,35.6,35.65,35.55,35.65,10923.6,35.6,35.65,35.55,35.65,10923.6
2024-02-07 14:30:00,35.6,35.65,35.6,35.65,4378.6,35.6,35.65,35.6,35.65,4378.6
2024-02-07 14:35:00,35.65,35.7,35.55,35.6,19497.0,35.65,35.7,35.55,35.6,19497.0
2024-02-07 14:40:00,35.6,35.65,35.5,35.5,19904.0,35.6,35.65,35.5,35.5,19904.0
2024-02-07 14:45:00,35.55,35.7,35.45,35.65,62680.6,35.55,35.7,35.45,35.65,62680.6
2024-02-07 14:50:00,35.7,35.7,35.65,35.65,2180.0,35.7,35.7,35.65,35.65,2180.0
2024-02-07 14:55:00,35.65,35.7,35.5,35.6,51001.0,35.65,35.7,35.5,35.6,51001.0
2024-02-07 15:00:00,35.65,35.65,35.5,35.55,16135.6,35.65,35.65,35.5,35.55,16135.6
2024-02-07 15:05:00,35.5,35.6,35.5,35.55,22074.0,35.5,35.6,35.5,35.55,22074.0
2024-02-07 15:10:00,35.55,35.65,35.5,35.65,28046.4,35.55,35.65,35.5,35.65,28046.4
2024-02-07 15:15:00,35.65,35.75,35.6,35.65,46526.4,35.65,35.75,35.6,35.65,46526.4
2024-02-07 15:20:00,35.65,35.7,35.65,35.65,6447.8,35.65,35.7,35.65,35.65,6447.8
2024-02-07 15:25:00,35.65,35.65,35.55,35.65,23199.8,35.65,35.65,35.55,35.65,23199.8
2024-02-07 15:30:00,35.65,35.65,35.55,35.6,35818.6,35.65,35.65,35.55,35.6,35818.6
2024-02-07 15:35:00,35.6,35.65,35.55,35.6,117217.0,35.6,35.65,35.55,35.6,117217.0
2024-02-07 15:40:00,35.55,35.65,35.4,35.45,88663.8,35.55,35.65,35.4,35.45,88663.8
2024-02-07 15:45:00,35.45,35.6,35.4,35.5,87904.6,35.45,35.6,35.4,35.5,87904.6
2024-02-07 15:50:00,35.5,35.5,35.4,35.45,130996.4,35.5,35.5,35.4,35.45,130996.4
2024-02-07 15:55:00,35.5,35.7,35.5,35.65,185305.6,35.5,35.7,35.5,35.65,185305.6
2024-02-08 09:30:00,35.5,35.6,35.4,35.5,37676.2,35.5,35.6,35.4,35.5,37676.2
2024-02-08 09:35:00,35.5,35.5,35.35,35.45,32981.6,35.5,35.5,35.35,35.45,32981.6
2024-02-08 09:40:00,35.45,35.65,35.45,35.6,87505.6,35.45,35.65,35.45,35.6,87505.6
2024-02-08 09:45:00,35.6,35.7,35.45,35.5,68915.8,35.6,35.7,35.45,35.5,68915.8
2024-02-08 09:50:00,35.45,35.5,35.3,35.3,83040.6,35.45,35.5,35.3,35.3,83040.6
2024-02-08 09:55:00,35.35,35.35,35.25,35.25,22222.2,35.35,35.35,35.25,35.25,22222.2
2024-02-08 10:00:00,35.3,35.3,35.2,35.2,40871.0,35.3,35.3,35.2,35.2,40871.0
2024-02-08 10:05:00,35.25,35.35,35.2,35.3,17479.2,35.25,35.35,35.2,35.3,17479.2
2024-02-08 10:10:00,35.3,35.3,35.2,35.25,40072.4,35.3,35.3,35.2,35.25,40072.4
2024-02-08 10:15:00,35.25,35.3,35.2,35.3,42936.8,35.25,35.3,35.2,35.3,42936.8
2024-02-08 10:20:00,35.25,35.35,35.2,35.35,36814.0,35.25,35.35,35.2,35.35,36814.0
2024-02-08 10:25:00,35.3,35.35,35.2,35.3,30593.0,35.3,35.35,35.2,35.3,30593.0
2024-02-08 10:30:00,35.3,35.3,35.2,35.3,25950.0,35.3,35.3,35.2,35.3,25950.0
2024-02-08 10:35:00,35.3,35.35,35.25,35.35,16402.0,35.3,35.35,35.25,35.35,16402.0
2024-02-08 10:40:00,35.35,35.5,35.25,35.45,52995.2,35.35,35.5,35.25,35.45,52995.2
2024-02-08 10:45:00,35.45,35.55,35.45,35.55,50489.6,35.45,35.55,35.45,35.55,50489.6
2024-02-08 10:50:00,35.55,35.55,35.45,35.45,7870.0,35.55,35.55,35.45,35.45,7870.0
2024-02-08 10:55:00,35.45,35.55,35.45,35.5,13014.2,35.45,35.55,35.45,35.5,13014.2
2024-02-08 11:00:00,35.55,35.7,35.5,35.6,56262.6,35.55,35.7,35.5,35.6,56262.6
2024-02-08 11:05:00,35.65,35.65,35.6,35.65,11942.4,35.65,35.65,35.6,35.65,11942.4
2024-02-08 11:10:00,35.65,35.85,35.6,35.85,31664.0,35.65,35.85,35.6,35.85,31664.0
2024-02-08 11:15:00,35.8,35.95,35.8,35.85,42249.4,35.8,35.95,35.8,35.85,42249.4
2024-02-08 11:20:00,35.85,36.1,35.8,36.0,93359.2,35.85,36.1,35.8,36.0,93359.2
2024-02-08 11:25:00,36.0,36.25,36.0,36.2,65830.6,36.0,36.25,36.0,36.2,65830.6
2024-02-08 11:30:00,36.25,36.3,36.0,36.0,99204.2,36.25,36.3,36.0,36.0,99204.2
2024-02-08 11:35:00,36.05,36.1,35.9,35.9,39905.6,36.05,36.1,35.9,35.9,39905.6
2024-02-08 11:40:00,35.9,36.05,35.8,36.0,41556.0,35.9,36.05,35.8,36.0,41556.0
2024-02-08 11:45:00,36.0,36.05,36.0,36.0,6638.8,36.0,36.05,36.0,36.0,6638.8
2024-02-08 11:50:00,35.95,36.05,35.9,36.0,25827.8,35.95,36.05,35.9,36.0,25827.8
2024-02-08 11:55:00,36.05,36.1,35.9,36.0,16479.8,36.05,36.1,35.9,36.0,16479.8
2024-02-08 12:00:00,36.0,36.1,35.95,36.05,5827.6,36.0,36.1,35.95,36.05,5827.6
2024-02-08 12:05:00,36.05,36.2,36.05,36.15,19320.8,36.05,36.2,36.05,36.15,19320.8
2024-02-08 12:10:00,36.2,36.2,36.05,36.05,11485.2,36.2,36.2,36.05,36.05,11485.2
2024-02-08 12:15:00,36.05,36.05,35.85,35.85,25051.8,36.05,36.05,35.85,35.85,25051.8
2024-02-08 12:20:00,35.9,36.05,35.85,35.9,21650.0,35.9,36.05,35.85,35.9,21650.0
2024-02-08 12:25:00,35.9,35.95,35.75,35.8,38158.6,35.9,35.95,35.75,35.8,38158.6
2024-02-08 12:30:00,35.8,35.85,35.65,35.7,31625.4,35.8,35.85,35.65,35.7,31625.4
2024-02-08 12:35:00,35.7,35.8,35.65,35.7,17819.0,35.7,35.8,35.65,35.7,17819.0
2024-02-08 12:40:00,35.75,35.75,35.7,35.75,11951.4,35.75,35.75,35.7,35.75,11951.4
2024-02-08 12:45:00,35.75,36.15,35.75,36.1,76682.8,35.75,36.15,35.75,36.1,76682.8
2024-02-08 12:50:00,36.15,36.15,35.9,35.95,87668.0,36.15,36.15,35.9,35.95,87668.0
2024-02-08 12:55:00,36.0,36.05,35.85,35.9,38493.6,36.0,36.05,35.85,35.9,38493.6
2024-02-08 13:00:00,35.9,35.95,35.65,35.65,68425.6,35.9,35.95,35.65,35.65,68425.6
2024-02-08 13:05:00,35.7,35.75,35.55,35.55,51366.6,35.7,35.75,35.55,35.55,51366.6
2024-02-08 13:10:00,35.6,35.6,35.45,35.5,29620.0,35.6,35.6,35.45,35.5,29620.0
2024-02-08 13:15:00,35.5,35.7,35.45,35.7,23816.6,35.5,35.7,35.45,35.7,23816.6
2024-02-08 13:20:00,35.65,35.7,35.6,35.6,11889.6,35.65,35.7,35.6,35.6,11889.6
2024-02-08 13:25:00,35.65,35.7,35.6,35.65,18731.8,35.65,35.7,35.6,35.65,18731.8
2024-02-08 13:30:00,35.65,35.65,35.55,35.65,6057.0,35.65,35.65,35.55,35.65,6057.0
2024-02-08 13:35:00,35.65,35.65,35.5,35.55,70889.8,35.65,35.65,35.5,35.55,70889.8
2024-02-08 13:40:00,35.55,35.6,35.5,35.55,5896.0,35.55,35.6,35.5,35.55,5896.0
2024-02-08 13:45:00,35.5,35.5,35.45,35.45,5412.4,35.5,35.5,35.45,35.45,5412.4
2024-02-08 13:50:00,35.45,35.55,35.45,35.55,18349.4,35.45,35.55,35.45,35.55,18349.4
2024-02-08 13:55:00,35.5,35.55,35.45,35.5,20190.0,35.5,35.55,35.45,35.5,20190.0
2024-02-08 14:00:00,35.45,35.6,35.45,35.55,14368.4,35.45,35.6,35.45,35.55,14368.4
2024-02-08 14:05:00,35.55,35.55,35.45,35.5,7487.2,35.55,35.55,35.45,35.5,7487.2
2024-02-08 14:10:00,35.5,35.55,35.4,35.55,22957.8,35.5,35.55,35.4,35.55,22957.8
2024-02-08 14:15:00,35.55,35.55,35.45,35.5,14302.4,35.55,35.55,35.45,35.5,14302.4
2024-02-08 14:20:00,35.5,35.5,35.45,35.5,1589.8,35.5,35.5,35.45,35.5,1589.8
2024-02-08 14:25:00,35.5,35.5,35.4,35.5,19665.4,35.5,35.5,35.4,35.5,19665.4
2024-02-08 14:30:00,35.5,35.5,35.4,35.45,22091.6,35.5,35.5,35.4,35.45,22091.6
2024-02-08 14:35:00,35.5,35.5,35.45,35.5,18500.6,35.5,35.5,35.45,35.5,18500.6
2024-02-08 14:40:00,35.45,35.5,35.35,35.4,10790.0,35.45,35.5,35.35,35.4,10790.0
2024-02-08 14:45:00,35.35,35.4,35.3,35.3,7375.6,35.35,35.4,35.3,35.3,7375.6
2024-02-08 14:50:00,35.35,35.35,35.3,35.35,23341.2,35.35,35.35,35.3,35.35,23341.2
2024-02-08 14:55:00,35.3,35.4,35.3,35.35,33210.8,35.3,35.4,35.3,35.35,33210.8
2024-02-08 15:00:00,35.3,35.45,35.25,35.4,71815.4,35.3,35.45,35.25,35.4,71815.4
2024-02-08 15:05:00,35.35,35.4,35.3,35.35,24296.6,35.35,35.4,35.3,35.35,24296.6
2024-02-08 15:10:00,35.3,35.4,35.25,35.3,13470.2,35.3,35.4,35.25,35.3,13470.2
2024-02-08 15:15:00,35.3,35.4,35.3,35.3,24680.2,35.3,35.4,35.3,35.3,24680.2
2024-02-08 15:20:00,35.3,35.35,35.3,35.3,12335.4,35.3,35.35,35.3,35.3,12335.4
2024-02-08 15:25:00,35.3,35.35,35.25,35.3,25810.8,35.3,35.35,35.25,35.3,25810.8
2024-02-08 15:30:00,35.3,35.3,35.25,35.3,14988.0,35.3,35.3,35.25,35.3,14988.0
2024-02-08 15:35:00,35.3,35.3,35.25,35.3,12184.8,35.3,35.3,35.25,35.3,12184.8
2024-02-08 15:40:00,35.3,35.3,35.25,35.3,6496.8,35.3,35.3,35.25,35.3,6496.8
2024-02-08 15:45:00,35.25,35.4,35.25,35.4,44627.2,35.25,35.4,35.25,35.4,44627.2
2024-02-08 15:50:00,35.4,35.5,35.3,35.4,90178.0,35.4,35.5,35.3,35.4,90178.0
2024-02-08 15:55:00,35.4,35.5,35.25,35.3,152834.6,35.4,35.5,35.25,35.3,152834.6
2024-02-09 09:30:00,35.05,35.1,34.7,34.75,158518.6,35.05,35.1,34.7,34.75,158518.6
2024-02-09 09:35:00,34.7,34.95,34.7,34.85,98902.6,34.7,34.95,34.7,34.85,98902.6
2024-02-09 09:40:00,34.9,34.95,34.75,34.9,50282.2,34.9,34.95,34.75,34.9,50282.2
2024-02-09 09:45:00,34.9,35.1,34.85,35.0,126782.8,34.9,35.1,34.85,35.0,126782.8
2024-02-09 09:50:00,35.05,35.15,34.9,34.95,76131.8,35.05,35.15,34.9,34.95,76131.8
2024-02-09 09:55:00,34.9,35.15,34.9,35.1,58319.0,34.9,35.15,34.9,35.1,58319.0
2024-02-09 10:00:00,35.05,35.2,34.95,35.1,68562.0,35.05,35.2,34.95,35.1,68562.0
2024-02-09 10:05:00,35.15,35.15,35.05,35.1,15605.6,35.15,35.15,35.05,35.1,15605.6
2024-02-09 10:10:00,35.05,35.2,35.05,35.15,36273.0,35.05,35.2,35.05,35.15,36273.0
2024-02-09 10:15:00,35.15,35.35,35.1,35.35,57341.6,35.15,35.35,35.1,35.35,57341.6
2024-02-09 10:20:00,35.3,35.35,35.25,35.3,34383.2,35.3,35.35,35.25,35.3,34383.2
2024-02-09 10:25:00,35.3,35.35,35.3,35.3,23091.8,35.3,35.35,35.3,35.3,23091.8
2024-02-09 10:30:00,35.35,35.35,35.1,35.15,234760.4,35.35,35.35,35.1,35.15,234760.4
2024-02-09 10:35:00,35.15,35.15,35.1,35.15,7888.0,35.15,35.15,35.1,35.15,7888.0
2024-02-09 10:40:00,35.1,35.15,35.05,35.1,15031.8,35.1,35.15,35.05,35.1,15031.8
2024-02-09 10:45:00,35.05,35.25,35.0,35.2,55251.4,35.05,35.25,35.0,35.2,55251.4
2024-02-09 10:50:00,35.25,35.25,35.2,35.25,15532.4,35.25,35.25,35.2,35.25,15532.4
2024-02-09 10:55:00,35.2,35.25,35.1,35.15,69457.6,35.2,35.25,35.1,35.15,69457.6
2024-02-09 11:00:00,35.1,35.2,35.05,35.15,26028.4,35.1,35.2,35.05,35.15,26028.4
2024-02-09 11:05:00,35.1,35.3,35.1,35.3,55170.4,35.1,35.3,35.1,35.3,55170.4
2024-02-09 11:10:00,35.25,35.35,35.25,35.35,10686.4,35.25,35.35,35.25,35.35,10686.4
2024-02-09 11:15:00,35.35,35.5,35.3,35.4,78079.6,35.35,35.5,35.3,35.4,78079.6
2024-02-09 11:20:00,35.45,35.45,35.3,35.3,64445.2,35.45,35.45,35.3,35.3,64445.2
2024-02-09 11:25:00,35.3,35.4,35.2,35.35,39625.4,35.3,35.4,35.2,35.35,39625.4
2024-02-09 11:30:00,35.4,35.45,35.35,35.45,10186.8,35.4,35.45,35.35,35.45,10186.8
2024-02-09 11:35:00,35.4,35.5,35.4,35.4,14399.0,35.4,35.5,35.4,35.4,14399.0
2024-02-09 11:40:00,35.4,35.5,35.4,35.4,15014.2,35.4,35.5,35.4,35.4,15014.2
2024-02-09 11:45:00,35.4,35.45,35.4,35.45,3241.0,35.4,35.45,35.4,35.45,3241.0
2024-02-09 11:50:00,35.45,35.6,35.4,35.6,58138.6,35.45,35.6,35.4,35.6,58138.6
2024-02-09 11:55:00,35.55,35.65,35.55,35.65,17656.4,35.55,35.65,35.55,35.65,17656.4
2024-02-09 12:00:00,35.6,35.65,35.4,35.45,133173.4,35.6,35.65,35.4,35.45,133173.4
2024-02-09 12:05:00,35.4,35.45,35.35,35.4,40620.0,35.4,35.45,35.35,35.4,40620.0
2024-02-09 12:10:00,35.4,35.4,35.25,35.3,42159.6,35.4,35.4,35.25,35.3,42159.6
2024-02-09 12:15:00,35.35,35.35,35.2,35.25,16207.2,35.35,35.35,35.2,35.25,16207.2
2024-02-09 12:20:00,35.25,35.25,35.15,35.25,21634.4,35.25,35.25,35.15,35.25,21634.4
2024-02-09 12:25:00,35.2,35.25,35.15,35.2,42054.8,35.2,35.25,35.15,35.2,42054.8
2024-02-09 12:30:00,35.25,35.3,35.15,35.2,28125.2,35.25,35.3,35.15,35.2,28125.2
2024-02-09 12:35:00,35.15,35.25,35.15,35.2,38381.8,35.15,35.25,35.15,35.2,38381.8
2024-02-09 12:40:00,35.15,35.2,35.0,35.1,140187.2,35.15,35.2,35.0,35.1,140187.2
2024-02-09 12:45:00,35.1,35.25,35.05,35.2,20324.6,35.1,35.25,35.05,35.2,20324.6
2024-02-09 12:50:00,35.2,35.25,35.2,35.2,3226.4,35.2,35.25,35.2,35.2,3226.4
2024-02-09 12:55:00,35.2,35.3,35.2,35.2,16234.4,35.2,35.3,35.2,35.2,16234.4
2024-02-09 13:00:00,35.2,35.25,35.2,35.2,10584.6,35.2,35.25,35.2,35.2,10584.6
2024-02-09 13:05:00,35.25,35.25,35.2,35.2,7039.8,35.25,35.25,35.2,35.2,7039.8
2024-02-09 13:10:00,35.2,35.2,35.05,35.1,33495.6,35.2,35.2,35.05,35.1,33495.6
2024-02-09 13:15:00,35.05,35.1,35.05,35.05,4257.6,35.05,35.1,35.05,35.05,4257.6
2024-02-09 13:20:00,35.05,35.1,35.05,35.1,2039.8,35.05,35.1,35.05,35.1,2039.8
2024-02-09 13:25:00,35.1,35.1,35.05,35.1,6043.0,35.1,35.1,35.05,35.1,6043.0
2024-02-09 13:30:00,35.1,35.25,35.05,35.2,52150.4,35.1,35.25,35.05,35.2,52150.4
2024-02-09 13:35:00,35.25,35.3,35.2,35.3,20219.6,35.25,35.3,35.2,35.3,20219.6
2024-02-09 13:40:00,35.3,35.45,35.3,35.4,48163.0,35.3,35.45,35.3,35.4,48163.0
2024-02-09 13:45:00,35.4,35.45,35.25,35.3,26310.8,35.4,35.45,35.25,35.3,26310.8
2024-02-09 13:50:00,35.3,35.45,35.3,35.4,21354.4,35.3,35.45,35.3,35.4,21354.4
2024-02-09 13:55:00,35.4,35.4,35.35,35.35,4161.6,35.4,35.4,35.35,35.35,4161.6
2024-02-09 14:00:00,35.4,35.45,35.25,35.45,55943.8,35.4,35.45,35.25,35.45,55943.8
2024-02-09 14:05:00,35.45,35.45,35.4,35.4,4542.8,35.45,35.45,35.4,35.4,4542.8
2024-02-09 14:10:00,35.4,35.45,35.35,35.4,5989.2,35.4,35.45,35.35,35.4,5989.2
2024-02-09 14:15:00,35.45,35.5,35.4,35.5,19019.6,35.45,35.5,35.4,35.5,19019.6
2024-02-09 14:20:00,35.45,35.5,35.45,35.5,1096.4,35.45,35.5,35.45,35.5,1096.4
2024-02-09 14:25:00,35.45,35.5,35.45,35.5,15837.2,35.45,35.5,35.45,35.5,15837.2
2024-02-09 14:30:00,35.5,35.65,35.5,35.6,55137.2,35.5,35.65,35.5,35.6,55137.2
2024-02-09 14:35:00,35.65,35.8,35.6,35.75,51152.2,35.65,35.8,35.6,35.75,51152.2
2024-02-09 14:40:00,35.75,35.8,35.65,35.8,94606.4,35.75,35.8,35.65,35.8,94606.4
2024-02-09 14:45:00,35.75,35.9,35.75,35.8,65462.4,35.75,35.9,35.75,35.8,65462.4
2024-02-09 14:50:00,35.8,35.8,35.6,35.6,47017.2,35.8,35.8,35.6,35.6,47017.2
2024-02-09 14:55:00,35.6,35.65,35.45,35.5,74486.4,35.6,35.65,35.45,35.5,74486.4
2024-02-09 15:00:00,35.5,35.6,35.4,35.55,63731.6,35.5,35.6,35.4,35.55,63731.6
2024-02-09 15:05:00,35.55,35.6,35.5,35.55,61256.2,35.55,35.6,35.5,35.55,61256.2
2024-02-09 15:10:00,35.5,35.6,35.5,35.6,26141.6,35.5,35.6,35.5,35.6,26141.6
2024-02-09 15:15:00,35.6,35.7,35.5,35.7,33655.0,35.6,35.7,35.5,35.7,33655.0
2024-02-09 15:20:00,35.7,35.75,35.65,35.75,26328.4,35.7,35.75,35.65,35.75,26328.4
2024-02-09 15:25:00,35.7,35.8,35.65,35.75,39577.2,35.7,35.8,35.65,35.75,39577.2
2024-02-09 15:30:00,35.75,35.75,35.5,35.6,83938.4,35.75,35.75,35.5,35.6,83938.4
2024-02-09 15:35:00,35.6,35.7,35.6,35.6,45388.8,35.6,35.7,35.6,35.6,45388.8
2024-02-09 15:40:00,35.6,35.65,35.55,35.6,69353.8,35.6,35.65,35.55,35.6,69353.8
2024-02-09 15:45:00,35.55,35.8,35.55,35.65,69235.2,35.55,35.8,35.55,35.65,69235.2
2024-02-09 15:50:00,35.7,35.7,35.55,35.6,96704.2,35.7,35.7,35.55,35.6,96704.2
2024-02-09 15:55:00,35.6,35.85,35.55,35.75,173208.4,35.6,35.85,35.55,35.75,173208.4
2024-02-12 09:30:00,35.5,35.5,35.25,35.45,94449.0,35.5,35.5,35.25,35.45,94449.0
2024-02-12 09:35:00,35.4,35.5,35.4,35.45,26081.4,35.4,35.5,35.4,35.45,26081.4
2024-02-12 09:40:00,35.45,35.6,35.4,35.5,85861.0,35.45,35.6,35.4,35.5,85861.0
2024-02-12 09:45:00,35.5,35.7,35.45,35.7,55809.2,35.5,35.7,35.45,35.7,55809.2
2024-02-12 09:50:00,35.7,35.75,35.6,35.7,50397.0,35.7,35.75,35.6,35.7,50397.0
2024-02-12 09:55:00,35.7,35.85,35.65,35.8,62055.6,35.7,35.85,35.65,35.8,62055.6
2024-02-12 10:00:00,35.8,36.0,35.75,35.95,101427.4,35.8,36.0,35.75,35.95,101427.4
2024-02-12 10:05:00,35.95,36.0,35.9,35.95,19157.2,35.95,36.0,35.9,35.95,19157.2
2024-02-12 10:10:00,35.95,36.0,35.9,35.95,21032.2,35.95,36.0,35.9,35.95,21032.2
2024-02-12 10:15:00,35.95,36.15,35.95,36.1,32555.8,35.95,36.15,35.95,36.1,32555.8
2024-02-12 10:20:00,36.1,36.15,36.0,36.0,132567.4,36.1,36.15,36.0,36.0,132567.4
2024-02-12 10:25:00,36.0,36.05,35.95,36.0,22370.8,36.0,36.05,35.95,36.0,22370.8
2024-02-12 10:30:00,36.05,36.05,35.95,35.95,23580.2,36.05,36.05,35.95,35.95,23580.2
2024-02-12 10:35:00,35.95,36.0,35.95,35.95,8366.0,35.95,36.0,35.95,35.95,8366.0
2024-02-12 10:40:00,35.95,36.0,35.9,35.95,13970.0,35.95,36.0,35.9,35.95,13970.0
2024-02-12 10:45:00,35.95,36.1,35.9,36.1,67119.0,35.95,36.1,35.9,36.1,67119.0
2024-02-12 10:50:00,36.15,36.2,36.1,36.1,20280.6,36.15,36.2,36.1,36.1,20280.6
2024-02-12 10:55:00,36.1,36.2,36.1,36.1,28665.6,36.1,36.2,36.1,36.1,28665.6
2024-02-12 11:00:00,36.1,36.15,36.05,36.05,34136.8,36.1,36.15,36.05,36.05,34136.8
2024-02-12 11:05:00,36.05,36.15,36.05,36.15,29335.8,36.05,36.15,36.05,36.15,29335.8
2024-02-12 11:10:00,36.1,36.2,36.1,36.15,28410.4,36.1,36.2,36.1,36.15,28410.4
2024-02-12 11:15:00,36.15,36.35,36.1,36.3,67267.0,36.15,36.35,36.1,36.3,67267.0
2024-02-12 11:20:00,36.3,36.5,36.3,36.5,120206.6,36.3,36.5,36.3,36.5,120206.6
2024-02-12 11:25:00,36.45,36.5,36.4,36.5,57578.8,36.45,36.5,36.4,36.5,57578.8
2024-02-12 11:30:00,36.5,36.55,36.45,36.45,51178.8,36.5,36.55,36.45,36.45,51178.8
2024-02-12 11:35:00,36.5,36.5,36.4,36.45,42669.4,36.5,36.5,36.4,36.45,42669.4
2024-02-12 11:40:00,36.45,36.5,36.35,36.5,82971.8,36.45,36.5,36.35,36.5,82971.8
2024-02-12 11:45:00,36.5,36.55,36.4,36.45,113215.4,36.5,36.55,36.4,36.45,113215.4
2024-02-12 11:50:00,36.45,36.5,36.4,36.45,43131.2,36.45,36.5,36.4,36.45,43131.2
2024-02-12 11:55:00,36.45,36.5,36.4,36.45,32738.0,36.45,36.5,36.4,36.45,32738.0
2024-02-12 12:00:00,36.45,36.5,36.3,36.4,97631.8,36.45,36.5,36.3,36.4,97631.8
2024-02-12 12:05:00,36.4,36.5,36.4,36.45,14869.0,36.4,36.5,36.4,36.45,14869.0
2024-02-12 12:10:00,36.5,36.5,36.45,36.5,11263.6,36.5,36.5,36.45,36.5,11263.6
2024-02-12 12:15:00,36.45,36.55,36.45,36.45,30741.4,36.45,36.55,36.45,36.45,30741.4
2024-02-12 12:20:00,36.45,36.5,36.3,36.35,112978.0,36.45,36.5,36.3,36.35,112978.0
2024-02-12 12:25:00,36.35,36.4,36.3,36.3,123511.0,36.35,36.4,36.3,36.3,123511.0
2024-02-12 12:30:00,36.35,36.5,36.3,36.45,50349.2,36.35,36.5,36.3,36.45,50349.2
2024-02-12 12:35:00,36.4,36.5,36.4,36.45,32670.8,36.4,36.5,36.4,36.45,32670.8
2024-02-12 12:40:00,36.5,36.55,36.45,36.45,67953.0,36.5,36.55,36.45,36.45,67953.0
2024-02-12 12:45:00,36.45,36.55,36.45,36.55,24525.4,36.45,36.55,36.45,36.55,24525.4
2024-02-12 12:50:00,36.5,36.6,36.45,36.45,43326.8,36.5,36.6,36.45,36.45,43326.8
2024-02-12 12:55:00,36.45,36.5,36.4,36.5,21665.6,36.45,36.5,36.4,36.5,21665.6
2024-02-12 13:00:00,36.45,36.55,36.4,36.5,17738.4,36.45,36.55,36.4,36.5,17738.4
2024-02-12 13:05:00,36.5,36.6,36.45,36.45,21209.6,36.5,36.6,36.45,36.45,21209.6
2024-02-12 13:10:00,36.45,36.6,36.45,36.6,66413.8,36.45,36.6,36.45,36.6,66413.8
2024-02-12 13:15:00,36.6,36.6,36.5,36.55,13564.0,36.6,36.6,36.5,36.55,13564.0
2024-02-12 13:20:00,36.55,36.7,36.5,36.65,79293.2,36.55,36.7,36.5,36.65,79293.2
2024-02-12 13:25:00,36.7,36.7,36.6,36.65,29662.4,36.7,36.7,36.6,36.65,29662.4
2024-02-12 13:30:00,36.65,36.75,36.6,36.65,47370.6,36.65,36.75,36.6,36.65,47370.6
2024-02-12 13:35:00,36.7,36.95,36.65,36.95,61673.2,36.7,36.95,36.65,36.95,61673.2
2024-02-12 13:40:00,36.9,36.95,36.9,36.9,21793.4,36.9,36.95,36.9,36.9,21793.4
2024-02-12 13:45:00,36.9,36.95,36.75,36.75,81196.8,36.9,36.95,36.75,36.75,81196.8
2024-02-12 13:50:00,36.75,36.9,36.7,36.75,59432.4,36.75,36.9,36.7,36.75,59432.4
2024-02-12 13:55:00,36.75,36.85,36.7,36.75,33586.4,36.75,36.85,36.7,36.75,33586.4
2024-02-12 14:00:00,36.75,36.8,36.65,36.75,18880.2,36.75,36.8,36.65,36.75,18880.2
2024-02-12 14:05:00,36.75,36.75,36.55,36.6,42538.4,36.75,36.75,36.55,36.6,42538.4
2024-02-12 14:10:00,36.6,36.65,36.5,36.55,36534.8,36.6,36.65,36.5,36.55,36534.8
2024-02-12 14:15:00,36.55,37.0,36.5,37.0,145021.4,36.55,37.0,36.5,37.0,145021.4
2024-02-12 14:20:00,36.95,37.05,36.7,36.75,208161.0,36.95,37.05,36.7,36.75,208161.0
2024-02-12 14:25:00,36.75,36.8,36.65,36.75,51406.4,36.75,36.8,36.65,36.75,51406.4
2024-02-12 14:30:00,36.75,36.8,36.65,36.75,25285.8,36.75,36.8,36.65,36.75,25285.8
2024-02-12 14:35:00,36.75,36.85,36.7,36.75,70205.2,36.75,36.85,36.7,36.75,70205.2
2024-02-12 14:40:00,36.75,36.95,36.7,36.9,76781.0,36.75,36.95,36.7,36.9,76781.0
2024-02-12 14:45:00,36.95,37.1,36.9,37.05,99622.8,36.95,37.1,36.9,37.05,99622.8
2024-02-12 14:50:00,37.05,37.1,37.0,37.05,71019.0,37.05,37.1,37.0,37.05,71019.0
2024-02-12 14:55:00,37.1,37.1,36.9,36.95,128391.0,37.1,37.1,36.9,36.95,128391.0
2024-02-12 15:00:00,36.95,37.05,36.85,36.9,64871.4,36.95,37.05,36.85,36.9,64871.4
2024-02-12 15:05:00,36.9,36.95,36.85,36.95,38600.6,36.9,36.95,36.85,36.95,38600.6
2024-02-12 15:10:00,36.9,37.0,36.85,36.95,55127.2,36.9,37.0,36.85,36.95,55127.2
2024-02-12 15:15:00,36.95,37.1,36.9,37.0,26255.6,36.95,37.1,36.9,37.0,26255.6
2024-02-12 15:20:00,37.0,37.05,36.9,37.0,119932.8,37.0,37.05,36.9,37.0,119932.8
2024-02-12 15:25:00,37.0,37.1,36.9,37.1,49101.6,37.0,37.1,36.9,37.1,49101.6
2024-02-12 15:30:00,37.1,37.15,36.9,36.95,93631.4,37.1,37.15,36.9,36.95,93631.4
2024-02-12 15:35:00,36.95,36.95,36.85,36.9,34532.4,36.95,36.95,36.85,36.9,34532.4
2024-02-12 15:40:00,36.9,36.95,36.85,36.9,63535.8,36.9,36.95,36.85,36.9,63535.8
2024-02-12 15:45:00,36.9,37.1,36.9,37.05,63359.8,36.9,37.1,36.9,37.05,63359.8
2024-02-12 15:50:00,37.0,37.3,37.0,37.3,297105.8,37.0,37.3,37.0,37.3,297105.8
2024-02-12 15:55:00,37.25,37.45,36.85,36.9,276423.6,37.25,37.45,36.85,36.9,276423.6
2024-02-13 09:30:00,38.7,38.85,38.4,38.65,247627.2,38.7,38.85,38.4,38.65,247627.2
2024-02-13 09:35:00,38.65,38.65,38.15,38.5,270557.0,38.65,38.65,38.15,38.5,270557.0
2024-02-13 09:40:00,38.5,38.7,38.25,38.45,153421.0,38.5,38.7,38.25,38.45,153421.0
2024-02-13 09:45:00,38.5,38.6,38.3,38.55,163272.2,38.5,38.6,38.3,38.55,163272.2
2024-02-13 09:50:00,38.55,38.65,38.4,38.6,160035.8,38.55,38.65,38.4,38.6,160035.8
2024-02-13 09:55:00,38.6,38.75,38.55,38.7,69849.6,38.6,38.75,38.55,38.7,69849.6
2024-02-13 10:00:00,38.7,39.25,38.65,39.2,201326.2,38.7,39.25,38.65,39.2,201326.2
2024-02-13 10:05:00,39.2,39.4,39.05,39.35,163666.2,39.2,39.4,39.05,39.35,163666.2
2024-02-13 10:10:00,39.35,39.45,39.2,39.45,177649.8,39.35,39.45,39.2,39.45,177649.8
2024-02-13 10:15:00,39.4,39.7,39.4,39.5,229856.4,39.4,39.7,39.4,39.5,229856.4
2024-02-13 10:20:00,39.45,39.7,39.35,39.5,258426.4,39.45,39.7,39.35,39.5,258426.4
2024-02-13 10:25:00,39.5,39.55,39.3,39.35,413961.4,39.5,39.55,39.3,39.35,413961.4
2024-02-13 10:30:00,39.3,39.45,39.1,39.4,234295.4,39.3,39.45,39.1,39.4,234295.4
2024-02-13 10:35:00,39.4,39.55,39.25,39.35,136534.2,39.4,39.55,39.25,39.35,136534.2
2024-02-13 10:40:00,39.35,39.5,39.2,39.2,71304.8,39.35,39.5,39.2,39.2,71304.8
2024-02-13 10:45:00,39.2,39.4,39.0,39.25,202615.8,39.2,39.4,39.0,39.25,202615.8
2024-02-13 10:50:00,39.25,39.35,38.95,38.95,146399.2,39.25,39.35,38.95,38.95,146399.2
2024-02-13 10:55:00,38.95,39.3,38.95,39.25,68717.2,38.95,39.3,38.95,39.25,68717.2
2024-02-13 11:00:00,39.25,39.4,39.05,39.05,76383.8,39.25,39.4,39.05,39.05,76383.8
2024-02-13 11:05:00,39.05,39.15,38.7,38.75,78922.0,39.05,39.15,38.7,38.75,78922.0
2024-02-13 11:10:00,38.75,38.85,38.55,38.6,75388.4,38.75,38.85,38.55,38.6,75388.4
2024-02-13 11:15:00,38.6,38.85,38.4,38.75,165454.6,38.6,38.85,38.4,38.75,165454.6
2024-02-13 11:20:00,38.75,38.8,38.65,38.7,55578.6,38.75,38.8,38.65,38.7,55578.6
2024-02-13 11:25:00,38.7,38.7,38.45,38.7,68311.4,38.7,38.7,38.45,38.7,68311.4
2024-02-13 11:30:00,38.7,38.75,38.55,38.7,73187.4,38.7,38.75,38.55,38.7,73187.4
2024-02-13 11:35:00,38.7,38.75,38.55,38.6,35050.2,38.7,38.75,38.55,38.6,35050.2
2024-02-13 11:40:00,38.6,38.6,38.25,38.3,82918.8,38.6,38.6,38.25,38.3,82918.8
2024-02-13 11:45:00,38.25,38.4,38.25,38.3,62346.6,38.25,38.4,38.25,38.3,62346.6
2024-02-13 11:50:00,38.3,38.55,38.25,38.55,72931.0,38.3,38.55,38.25,38.55,72931.0
2024-02-13 11:55:00,38.5,38.65,38.45,38.5,44448.4,38.5,38.65,38.45,38.5,44448.4
2024-02-13 12:00:00,38.5,38.55,38.4,38.45,20487.4,38.5,38.55,38.4,38.45,20487.4
2024-02-13 12:05:00,38.5,38.75,38.45,38.65,29527.0,38.5,38.75,38.45,38.65,29527.0
2024-02-13 12:10:00,38.65,38.8,38.6,38.65,46480.4,38.65,38.8,38.6,38.65,46480.4
2024-02-13 12:15:00,38.65,38.7,38.5,38.7,45000.2,38.65,38.7,38.5,38.7,45000.2
2024-02-13 12:20:00,38.65,38.85,38.6,38.8,28160.6,38.65,38.85,38.6,38.8,28160.6
2024-02-13 12:25:00,38.75,39.05,38.75,38.95,54192.8,38.75,39.05,38.75,38.95,54192.8
2024-02-13 12:30:00,39.0,39.0,38.6,38.65,45939.2,39.0,39.0,38.6,38.65,45939.2
2024-02-13 12:35:00,38.65,38.7,38.5,38.5,34689.6,38.65,38.7,38.5,38.5,34689.6
2024-02-13 12:40:00,38.45,38.6,38.45,38.55,26737.0,38.45,38.6,38.45,38.55,26737.0
2024-02-13 12:45:00,38.5,38.8,38.45,38.8,53074.2,38.5,38.8,38.45,38.8,53074.2
2024-02-13 12:50:00,38.8,39.05,38.7,39.0,83494.2,38.8,39.05,38.7,39.0,83494.2
2024-02-13 12:55:00,39.0,39.05,38.85,38.9,56106.4,39.0,39.05,38.85,38.9,56106.4
2024-02-13 13:00:00,38.9,39.05,38.8,39.0,44547.0,38.9,39.05,38.8,39.0,44547.0
2024-02-13 13:05:00,39.05,39.2,39.0,39.15,43218.0,39.05,39.2,39.0,39.15,43218.0
2024-02-13 13:10:00,39.15,39.25,39.05,39.1,20405.4,39.15,39.25,39.05,39.1,20405.4
2024-02-13 13:15:00,39.05,39.15,38.95,39.05,27029.8,39.05,39.15,38.95,39.05,27029.8
2024-02-13 13:20:00,39.1,39.25,39.1,39.2,41569.0,39.1,39.25,39.1,39.2,41569.0
2024-02-13 13:25:00,39.2,39.25,39.1,39.15,54276.6,39.2,39.25,39.1,39.15,54276.6
2024-02-13 13:30:00,39.15,39.45,39.15,39.45,51311.4,39.15,39.45,39.15,39.45,51311.4
2024-02-13 13:35:00,39.45,39.6,39.35,39.5,55153.8,39.45,39.6,39.35,39.5,55153.8
2024-02-13 13:40:00,39.5,39.8,39.45,39.75,98280.4,39.5,39.8,39.45,39.75,98280.4
2024-02-13 13:45:00,39.75,39.95,39.7,39.85,68203.4,39.75,39.95,39.7,39.85,68203.4
2024-02-13 13:50:00,39.85,40.05,39.8,39.95,155203.6,39.85,40.05,39.8,39.95,155203.6
2024-02-13 13:55:00,39.95,40.0,39.85,39.9,43308.6,39.95,40.0,39.85,39.9,43308.6
2024-02-13 14:00:00,39.9,40.45,39.85,40.45,95727.0,39.9,40.45,39.85,40.45,95727.0
2024-02-13 14:05:00,40.45,40.8,40.4,40.6,144532.6,40.45,40.8,40.4,40.6,144532.6
2024-02-13 14:10:00,40.65,41.1,40.6,40.95,192436.0,40.65,41.1,40.6,40.95,192436.0
2024-02-13 14:15:00,40.95,41.45,40.85,41.2,208094.0,40.95,41.45,40.85,41.2,208094.0
2024-02-13 14:20:00,41.2,41.35,41.0,41.25,131087.8,41.2,41.35,41.0,41.25,131087.8
2024-02-13 14:25:00,41.3,41.55,41.15,41.3,213081.2,41.3,41.55,41.15,41.3,213081.2
2024-02-13 14:30:00,41.35,41.45,40.9,40.95,209541.8,41.35,41.45,40.9,40.95,209541.8
2024-02-13 14:35:00,40.95,41.2,40.9,41.05,114365.8,40.95,41.2,40.9,41.05,114365.8
2024-02-13 14:40:00,41.05,41.25,40.9,41.25,115824.6,41.05,41.25,40.9,41.25,115824.6
2024-02-13 14:45:00,41.25,41.6,41.2,41.55,147767.0,41.25,41.6,41.2,41.55,147767.0
2024-02-13 14:50:00,41.5,42.0,41.35,41.9,194200.0,41.5,42.0,41.35,41.9,194200.0
2024-02-13 14:55:00,41.9,42.2,41.75,41.8,294818.8,41.9,42.2,41.75,41.8,294818.8
2024-02-13 15:00:00,41.8,42.4,41.75,42.35,171129.0,41.8,42.4,41.75,42.35,171129.0
2024-02-13 15:05:00,42.35,42.8,42.25,42.7,257883.2,42.35,42.8,42.25,42.7,257883.2
2024-02-13 15:10:00,42.7,43.5,42.6,43.35,280070.4,42.7,43.5,42.6,43.35,280070.4
2024-02-13 15:15:00,43.3,43.9,43.15,43.9,333688.8,43.3,43.9,43.15,43.9,333688.8
2024-02-13 15:20:00,43.9,44.5,43.8,44.3,385699.4,43.9,44.5,43.8,44.3,385699.4
2024-02-13 15:25:00,44.3,44.55,43.5,43.85,759774.6,44.3,44.55,43.5,43.85,759774.6
2024-02-13 15:30:00,43.8,44.15,43.15,43.15,328095.6,43.8,44.15,43.15,43.15,328095.6
2024-02-13 15:35:00,43.2,43.4,42.85,42.95,363794.0,43.2,43.4,42.85,42.95,363794.0
2024-02-13 15:40:00,42.95,42.95,41.9,42.0,363216.8,42.95,42.95,41.9,42.0,363216.8
2024-02-13 15:45:00,41.95,42.2,41.5,41.5,362574.0,41.95,42.2,41.5,41.5,362574.0
2024-02-13 15:50:00,41.55,42.0,41.2,41.5,530606.8,41.55,42.0,41.2,41.5,530606.8
2024-02-13 15:55:00,41.5,41.7,40.75,40.85,677330.8,41.5,41.7,40.75,40.85,677330.8
2024-02-14 09:30:00,38.45,38.7,38.15,38.5,230110.6,38.45,38.7,38.15,38.5,230110.6
2024-02-14 09:35:00,38.5,39.0,38.5,38.85,177267.4,38.5,39.0,38.5,38.85,177267.4
2024-02-14 09:40:00,38.85,38.95,38.55,38.6,135806.0,38.85,38.95,38.55,38.6,135806.0
2024-02-14 09:45:00,38.55,38.55,38.25,38.3,145084.6,38.55,38.55,38.25,38.3,145084.6
2024-02-14 09:50:00,38.3,38.5,38.25,38.3,150828.0,38.3,38.5,38.25,38.3,150828.0
2024-02-14 09:55:00,38.3,38.3,37.65,37.75,316117.0,38.3,38.3,37.65,37.75,316117.0
2024-02-14 10:00:00,37.75,38.05,37.6,37.9,152186.8,37.75,38.05,37.6,37.9,152186.8
2024-02-14 10:05:00,37.9,37.95,37.5,37.7,140530.6,37.9,37.95,37.5,37.7,140530.6
2024-02-14 10:10:00,37.65,37.7,37.5,37.55,62158.8,37.65,37.7,37.5,37.55,62158.8
2024-02-14 10:15:00,37.6,37.7,37.3,37.35,125714.2,37.6,37.7,37.3,37.35,125714.2
2024-02-14 10:20:00,37.35,37.5,37.3,37.4,101966.8,37.35,37.5,37.3,37.4,101966.8
2024-02-14 10:25:00,37.4,37.55,37.3,37.55,72979.0,37.4,37.55,37.3,37.55,72979.0
2024-02-14 10:30:00,37.55,37.7,37.4,37.65,111556.0,37.55,37.7,37.4,37.65,111556.0
2024-02-14 10:35:00,37.6,37.85,37.55,37.7,125627.8,37.6,37.85,37.55,37.7,125627.8
2024-02-14 10:40:00,37.75,37.9,37.7,37.75,80331.8,37.75,37.9,37.7,37.75,80331.8
2024-02-14 10:45:00,37.7,37.75,37.5,37.55,70270.2,37.7,37.75,37.5,37.55,70270.2
2024-02-14 10:50:00,37.5,37.8,37.35,37.75,112044.4,37.5,37.8,37.35,37.75,112044.4
2024-02-14 10:55:00,37.75,38.2,37.7,38.15,172987.4,37.75,38.2,37.7,38.15,172987.4
2024-02-14 11:00:00,38.1,38.6,38.05,38.25,255346.2,38.1,38.6,38.05,38.25,255346.2
2024-02-14 11:05:00,38.3,38.3,38.05,38.25,79296.2,38.3,38.3,38.05,38.25,79296.2
2024-02-14 11:10:00,38.2,38.35,38.05,38.25,83195.2,38.2,38.35,38.05,38.25,83195.2
2024-02-14 11:15:00,38.25,38.45,38.15,38.3,93618.8,38.25,38.45,38.15,38.3,93618.8
2024-02-14 11:20:00,38.3,38.35,37.9,37.9,62900.6,38.3,38.35,37.9,37.9,62900.6
2024-02-14 11:25:00,37.95,37.95,37.6,37.7,34809.0,37.95,37.95,37.6,37.7,34809.0
2024-02-14 11:30:00,37.7,37.95,37.65,37.95,82070.8,37.7,37.95,37.65,37.95,82070.8
2024-02-14 11:35:00,37.9,38.0,37.75,38.0,23146.2,37.9,38.0,37.75,38.0,23146.2
2024-02-14 11:40:00,37.95,38.35,37.9,38.25,106958.0,37.95,38.35,37.9,38.25,106958.0
2024-02-14 11:45:00,38.2,38.3,38.1,38.15,59456.0,38.2,38.3,38.1,38.15,59456.0
2024-02-14 11:50:00,38.15,38.2,37.85,37.95,30472.6,38.15,38.2,37.85,37.95,30472.6
2024-02-14 11:55:00,37.95,38.35,37.9,38.3,81997.6,37.95,38.35,37.9,38.3,81997.6
2024-02-14 12:00:00,38.35,39.3,38.3,39.25,223008.4,38.35,39.3,38.3,39.25,223008.4
2024-02-14 12:05:00,39.3,39.65,38.95,39.05,354872.6,39.3,39.65,38.95,39.05,354872.6
2024-02-14 12:10:00,39.05,39.1,38.8,39.05,103175.0,39.05,39.1,38.8,39.05,103175.0
2024-02-14 12:15:00,39.05,39.15,38.85,39.05,80854.8,39.05,39.15,38.85,39.05,80854.8
2024-02-14 12:20:00,39.05,39.15,38.85,38.85,43371.0,39.05,39.15,38.85,38.85,43371.0
2024-02-14 12:25:00,38.85,38.9,38.45,38.45,74646.4,38.85,38.9,38.45,38.45,74646.4
2024-02-14 12:30:00,38.5,38.55,38.35,38.4,38375.0,38.5,38.55,38.35,38.4,38375.0
2024-02-14 12:35:00,38.4,38.75,38.4,38.6,64154.6,38.4,38.75,38.4,38.6,64154.6
2024-02-14 12:40:00,38.65,38.75,38.35,38.5,59044.4,38.65,38.75,38.35,38.5,59044.4
2024-02-14 12:45:00,38.5,38.6,38.4,38.45,59916.2,38.5,38.6,38.4,38.45,59916.2
2024-02-14 12:50:00,38.5,38.5,38.3,38.45,42325.6,38.5,38.5,38.3,38.45,42325.6
2024-02-14 12:55:00,38.4,38.5,38.3,38.5,50176.6,38.4,38.5,38.3,38.5,50176.6
2024-02-14 13:00:00,38.5,38.55,38.3,38.4,64993.8,38.5,38.55,38.3,38.4,64993.8
2024-02-14 13:05:00,38.35,38.55,38.25,38.5,39422.8,38.35,38.55,38.25,38.5,39422.8
2024-02-14 13:10:00,38.5,38.95,38.5,38.85,121210.0,38.5,38.95,38.5,38.85,121210.0
2024-02-14 13:15:00,38.85,38.9,38.5,38.7,71479.4,38.85,38.9,38.5,38.7,71479.4
2024-02-14 13:20:00,38.7,38.8,38.5,38.7,66241.2,38.7,38.8,38.5,38.7,66241.2
2024-02-14 13:25:00,38.7,38.7,38.45,38.45,33399.2,38.7,38.7,38.45,38.45,33399.2
2024-02-14 13:30:00,38.5,38.6,38.15,38.25,63364.6,38.5,38.6,38.15,38.25,63364.6
2024-02-14 13:35:00,38.25,38.25,38.0,38.1,47917.4,38.25,38.25,38.0,38.1,47917.4
2024-02-14 13:40:00,38.1,38.25,38.05,38.25,74373.8,38.1,38.25,38.05,38.25,74373.8
2024-02-14 13:45:00,38.25,38.3,38.0,38.05,21933.0,38.25,38.3,38.0,38.05,21933.0
2024-02-14 13:50:00,38.05,38.1,37.9,38.05,40505.4,38.05,38.1,37.9,38.05,40505.4
2024-02-14 13:55:00,38.05,38.5,38.0,38.35,64841.8,38.05,38.5,38.0,38.35,64841.8
2024-02-14 14:00:00,38.3,38.65,38.3,38.65,51231.6,38.3,38.65,38.3,38.65,51231.6
2024-02-14 14:05:00,38.65,38.95,38.65,38.95,107650.2,38.65,38.95,38.65,38.95,107650.2
2024-02-14 14:10:00,38.95,38.95,38.55,38.7,71741.2,38.95,38.95,38.55,38.7,71741.2
2024-02-14 14:15:00,38.7,38.7,38.45,38.65,93987.6,38.7,38.7,38.45,38.65,93987.6
2024-02-14 14:20:00,38.65,38.7,38.3,38.35,61463.8,38.65,38.7,38.3,38.35,61463.8
2024-02-14 14:25:00,38.4,38.4,38.1,38.3,57629.6,38.4,38.4,38.1,38.3,57629.6
2024-02-14 14:30:00,38.3,38.4,38.2,38.2,33931.8,38.3,38.4,38.2,38.2,33931.8
2024-02-14 14:35:00,38.25,38.25,38.0,38.1,30307.8,38.25,38.25,38.0,38.1,30307.8
2024-02-14 14:40:00,38.15,38.15,37.85,38.1,77962.4,38.15,38.15,37.85,38.1,77962.4
2024-02-14 14:45:00,38.1,38.3,38.05,38.15,59865.8,38.1,38.3,38.05,38.15,59865.8
2024-02-14 14:50:00,38.15,38.5,38.15,38.5,54463.2,38.15,38.5,38.15,38.5,54463.2
2024-02-14 14:55:00,38.5,38.6,38.25,38.4,148818.0,38.5,38.6,38.25,38.4,148818.0
2024-02-14 15:00:00,38.4,38.65,38.3,38.4,146400.6,38.4,38.65,38.3,38.4,146400.6
2024-02-14 15:05:00,38.4,38.45,38.25,38.3,76031.8,38.4,38.45,38.25,38.3,76031.8
2024-02-14 15:10:00,38.3,38.4,38.15,38.2,85989.4,38.3,38.4,38.15,38.2,85989.4
2024-02-14 15:15:00,38.15,38.15,37.85,37.95,39791.4,38.15,38.15,37.85,37.95,39791.4
2024-02-14 15:20:00,38.0,38.15,37.95,38.0,63086.4,38.0,38.15,37.95,38.0,63086.4
2024-02-14 15:25:00,38.0,38.05,37.85,37.9,54878.0,38.0,38.05,37.85,37.9,54878.0
2024-02-14 15:30:00,37.85,37.95,37.75,37.9,100496.2,37.85,37.95,37.75,37.9,100496.2
2024-02-14 15:35:00,37.9,37.95,37.8,37.9,49493.4,37.9,37.95,37.8,37.9,49493.4
2024-02-14 15:40:00,37.9,38.05,37.8,38.05,113765.0,37.9,38.05,37.8,38.05,113765.0
2024-02-14 15:45:00,38.0,38.05,37.65,37.7,105808.2,38.0,38.05,37.65,37.7,105808.2
2024-02-14 15:50:00,37.65,37.7,37.55,37.65,249736.0,37.65,37.7,37.55,37.65,249736.0
2024-02-14 15:55:00,37.65,37.8,37.5,37.6,235403.6,37.65,37.8,37.5,37.6,235403.6
2024-02-15 09:30:00,36.95,37.0,36.7,37.0,94316.4,36.95,37.0,36.7,37.0,94316.4
2024-02-15 09:35:00,37.0,37.0,36.75,36.8,43199.8,37.0,37.0,36.75,36.8,43199.8
2024-02-15 09:40:00,36.8,37.1,36.8,37.0,174393.8,36.8,37.1,36.8,37.0,174393.8
2024-02-15 09:45:00,37.0,37.1,36.9,37.0,244717.8,37.0,37.1,36.9,37.0,244717.8
2024-02-15 09:50:00,37.0,37.25,36.95,37.2,118015.6,37.0,37.25,36.95,37.2,118015.6
2024-02-15 09:55:00,37.15,37.3,37.1,37.2,46929.4,37.15,37.3,37.1,37.2,46929.4
2024-02-15 10:00:00,37.2,37.2,36.8,37.05,91191.4,37.2,37.2,36.8,37.05,91191.4
2024-02-15 10:05:00,37.05,37.1,36.7,36.75,64533.4,37.05,37.1,36.7,36.75,64533.4
2024-02-15 10:10:00,36.7,36.85,36.65,36.8,53068.8,36.7,36.85,36.65,36.8,53068.8
2024-02-15 10:15:00,36.85,37.25,36.8,37.15,140291.6,36.85,37.25,36.8,37.15,140291.6
2024-02-15 10:20:00,37.15,37.5,37.15,37.15,203915.2,37.15,37.5,37.15,37.15,203915.2
2024-02-15 10:25:00,37.15,37.5,37.05,37.35,89676.4,37.15,37.5,37.05,37.35,89676.4
2024-02-15 10:30:00,37.4,37.55,37.25,37.4,90728.6,37.4,37.55,37.25,37.4,90728.6
2024-02-15 10:35:00,37.4,37.55,37.15,37.2,71869.8,37.4,37.55,37.15,37.2,71869.8
2024-02-15 10:40:00,37.2,37.4,37.2,37.3,68969.6,37.2,37.4,37.2,37.3,68969.6
2024-02-15 10:45:00,37.3,37.45,37.2,37.35,48167.8,37.3,37.45,37.2,37.35,48167.8
2024-02-15 10:50:00,37.35,37.5,37.35,37.5,57631.2,37.35,37.5,37.35,37.5,57631.2
2024-02-15 10:55:00,37.5,37.55,37.4,37.5,28366.6,37.5,37.55,37.4,37.5,28366.6
2024-02-15 11:00:00,37.55,37.75,37.5,37.75,98540.4,37.55,37.75,37.5,37.75,98540.4
2024-02-15 11:05:00,37.7,38.1,37.7,38.1,169325.6,37.7,38.1,37.7,38.1,169325.6
2024-02-15 11:10:00,38.1,38.1,37.7,37.8,128176.2,38.1,38.1,37.7,37.8,128176.2
2024-02-15 11:15:00,37.8,37.9,37.75,37.9,54425.4,37.8,37.9,37.75,37.9,54425.4
2024-02-15 11:20:00,37.9,37.95,37.8,37.9,36605.0,37.9,37.95,37.8,37.9,36605.0
2024-02-15 11:25:00,37.9,37.95,37.75,37.85,50717.0,37.9,37.95,37.75,37.85,50717.0
2024-02-15 11:30:00,37.85,37.95,37.75,37.95,59373.8,37.85,37.95,37.75,37.95,59373.8
2024-02-15 11:35:00,37.95,37.95,37.8,37.85,69219.2,37.95,37.95,37.8,37.85,69219.2
2024-02-15 11:40:00,37.8,37.9,37.7,37.9,63710.8,37.8,37.9,37.7,37.9,63710.8
2024-02-15 11:45:00,37.9,38.05,37.85,38.05,110758.2,37.9,38.05,37.85,38.05,110758.2
2024-02-15 11:50:00,38.1,38.25,38.05,38.1,59200.6,38.1,38.25,38.05,38.1,59200.6
2024-02-15 11:55:00,38.1,38.25,37.95,38.0,70161.8,38.1,38.25,37.95,38.0,70161.8
2024-02-15 12:00:00,38.0,38.1,37.9,38.05,57242.6,38.0,38.1,37.9,38.05,57242.6
2024-02-15 12:05:00,38.05,38.2,38.0,38.1,84585.2,38.05,38.2,38.0,38.1,84585.2
2024-02-15 12:10:00,38.05,38.1,37.7,37.75,71410.4,38.05,38.1,37.7,37.75,71410.4
2024-02-15 12:15:00,37.75,37.85,37.5,37.55,102621.0,37.75,37.85,37.5,37.55,102621.0
2024-02-15 12:20:00,37.55,37.6,37.45,37.5,43070.2,37.55,37.6,37.45,37.5,43070.2
2024-02-15 12:25:00,37.5,37.55,37.4,37.4,26127.2,37.5,37.55,37.4,37.4,26127.2
2024-02-15 12:30:00,37.4,37.6,37.35,37.55,45170.2,37.4,37.6,37.35,37.55,45170.2
2024-02-15 12:35:00,37.55,37.65,37.5,37.65,44027.0,37.55,37.65,37.5,37.65,44027.0
2024-02-15 12:40:00,37.65,37.65,37.55,37.6,27809.6,37.65,37.65,37.55,37.6,27809.6
2024-02-15 12:45:00,37.55,37.7,37.5,37.65,34875.4,37.55,37.7,37.5,37.65,34875.4
2024-02-15 12:50:00,37.6,37.65,37.5,37.5,30889.8,37.6,37.65,37.5,37.5,30889.8
2024-02-15 12:55:00,37.55,37.85,37.5,37.85,52753.0,37.55,37.85,37.5,37.85,52753.0
2024-02-15 13:00:00,37.85,37.95,37.8,37.85,41186.4,37.85,37.95,37.8,37.85,41186.4
2024-02-15 13:05:00,37.85,37.9,37.55,37.75,63417.0,37.85,37.9,37.55,37.75,63417.0
2024-02-15 13:10:00,37.75,38.0,37.7,37.8,81733.6,37.75,38.0,37.7,37.8,81733.6
2024-02-15 13:15:00,37.8,37.85,37.75,37.75,24269.6,37.8,37.85,37.75,37.75,24269.6
2024-02-15 13:20:00,37.75,37.95,37.75,37.85,70491.8,37.75,37.95,37.75,37.85,70491.8
2024-02-15 13:25:00,37.85,37.9,37.6,37.65,34976.0,37.85,37.9,37.6,37.65,34976.0
2024-02-15 13:30:00,37.65,37.8,37.6,37.75,34564.8,37.65,37.8,37.6,37.75,34564.8
2024-02-15 13:35:00,37.75,37.8,37.65,37.7,18482.6,37.75,37.8,37.65,37.7,18482.6
2024-02-15 13:40:00,37.7,37.9,37.7,37.9,46925.6,37.7,37.9,37.7,37.9,46925.6
2024-02-15 13:45:00,37.85,37.9,37.75,37.9,53142.2,37.85,37.9,37.75,37.9,53142.2
2024-02-15 13:50:00,37.85,37.95,37.8,37.85,28638.6,37.85,37.95,37.8,37.85,28638.6
2024-02-15 13:55:00,37.85,37.95,37.75,37.75,22586.4,37.85,37.95,37.75,37.75,22586.4
2024-02-15 14:00:00,37.75,37.95,37.75,37.9,14422.0,37.75,37.95,37.75,37.9,14422.0
2024-02-15 14:05:00,37.9,38.05,37.9,38.0,57457.8,37.9,38.05,37.9,38.0,57457.8
2024-02-15 14:10:00,38.05,38.2,37.95,38.15,52246.0,38.05,38.2,37.95,38.15,52246.0
2024-02-15 14:15:00,38.1,38.2,37.9,38.1,63133.2,38.1,38.2,37.9,38.1,63133.2
2024-02-15 14:20:00,38.1,38.15,38.05,38.05,33287.8,38.1,38.15,38.05,38.05,33287.8
2024-02-15 14:25:00,38.1,38.15,37.9,37.9,41384.8,38.1,38.15,37.9,37.9,41384.8
2024-02-15 14:30:00,37.9,38.1,37.9,37.95,17896.2,37.9,38.1,37.9,37.95,17896.2
2024-02-15 14:35:00,38.0,38.1,37.9,38.1,24853.4,38.0,38.1,37.9,38.1,24853.4
2024-02-15 14:40:00,38.1,38.15,37.95,38.0,38852.8,38.1,38.15,37.95,38.0,38852.8
2024-02-15 14:45:00,37.95,38.0,37.85,37.9,27172.2,37.95,38.0,37.85,37.9,27172.2
2024-02-15 14:50:00,37.9,37.95,37.7,37.7,81589.4,37.9,37.95,37.7,37.7,81589.4
2024-02-15 14:55:00,37.7,37.85,37.65,37.75,68057.8,37.7,37.85,37.65,37.75,68057.8
2024-02-15 15:00:00,37.7,37.75,37.6,37.6,20395.6,37.7,37.75,37.6,37.6,20395.6
2024-02-15 15:05:00,37.6,37.65,37.5,37.6,47086.6,37.6,37.65,37.5,37.6,47086.6
2024-02-15 15:10:00,37.55,37.6,37.35,37.5,106155.6,37.55,37.6,37.35,37.5,106155.6
2024-02-15 15:15:00,37.5,37.55,37.45,37.55,10807.6,37.5,37.55,37.45,37.55,10807.6
2024-02-15 15:20:00,37.5,37.65,37.5,37.55,39137.0,37.5,37.65,37.5,37.55,39137.0
2024-02-15 15:25:00,37.55,37.6,37.4,37.5,48084.8,37.55,37.6,37.4,37.5,48084.8
2024-02-15 15:30:00,37.55,37.6,37.5,37.55,31876.8,37.55,37.6,37.5,37.55,31876.8
2024-02-15 15:35:00,37.55,37.6,37.5,37.55,29849.4,37.55,37.6,37.5,37.55,29849.4
2024-02-15 15:40:00,37.5,37.55,37.3,37.4,114304.6,37.5,37.55,37.3,37.4,114304.6
2024-02-15 15:45:00,37.4,37.6,37.35,37.6,42112.2,37.4,37.6,37.35,37.6,42112.2
2024-02-15 15:50:00,37.55,37.6,37.3,37.4,56990.6,37.55,37.6,37.3,37.4,56990.6
2024-02-15 15:55:00,37.4,37.4,37.05,37.25,182309.4,37.4,37.4,37.05,37.25,182309.4
2024-02-16 09:30:00,37.55,37.55,37.25,37.35,104006.4,37.55,37.55,37.25,37.35,104006.4
2024-02-16 09:35:00,37.35,37.6,37.15,37.5,189219.8,37.35,37.6,37.15,37.5,189219.8
2024-02-16 09:40:00,37.5,37.55,37.45,37.55,56090.2,37.5,37.55,37.45,37.55,56090.2
2024-02-16 09:45:00,37.5,37.55,37.1,37.15,87855.4,37.5,37.55,37.1,37.15,87855.4
2024-02-16 09:50:00,37.15,37.85,37.1,37.75,189381.6,37.15,37.85,37.1,37.75,189381.6
2024-02-16 09:55:00,37.75,37.95,37.55,37.7,195697.6,37.75,37.95,37.55,37.7,195697.6
2024-02-16 10:00:00,37.75,37.95,37.45,37.6,182880.6,37.75,37.95,37.45,37.6,182880.6
2024-02-16 10:05:00,37.55,37.6,37.35,37.4,79717.2,37.55,37.6,37.35,37.4,79717.2
2024-02-16 10:10:00,37.45,37.45,37.25,37.3,62678.8,37.45,37.45,37.25,37.3,62678.8
2024-02-16 10:15:00,37.3,37.35,37.1,37.1,61721.0,37.3,37.35,37.1,37.1,61721.0
2024-02-16 10:20:00,37.15,37.6,37.1,37.45,104537.4,37.15,37.6,37.1,37.45,104537.4
2024-02-16 10:25:00,37.5,37.5,37.05,37.1,140568.4,37.5,37.5,37.05,37.1,140568.4
2024-02-16 10:30:00,37.1,37.15,36.95,37.05,95537.0,37.1,37.15,36.95,37.05,95537.0
2024-02-16 10:35:00,37.05,37.1,36.5,36.5,117656.8,37.05,37.1,36.5,36.5,117656.8
2024-02-16 10:40:00,36.55,36.6,36.35,36.45,116973.4,36.55,36.6,36.35,36.45,116973.4
2024-02-16 10:45:00,36.45,36.5,36.25,36.35,84384.6,36.45,36.5,36.25,36.35,84384.6
2024-02-16 10:50:00,36.35,36.45,36.3,36.45,38605.2,36.35,36.45,36.3,36.45,38605.2
2024-02-16 10:55:00,36.45,36.8,36.4,36.6,94188.6,36.45,36.8,36.4,36.6,94188.6
2024-02-16 11:00:00,36.6,36.65,36.45,36.55,89728.6,36.6,36.65,36.45,36.55,89728.6
2024-02-16 11:05:00,36.55,36.8,36.5,36.65,38168.8,36.55,36.8,36.5,36.65,38168.8
2024-02-16 11:10:00,36.65,36.7,36.45,36.45,63473.4,36.65,36.7,36.45,36.45,63473.4
2024-02-16 11:15:00,36.45,36.65,36.4,36.55,52608.6,36.45,36.65,36.4,36.55,52608.6
2024-02-16 11:20:00,36.5,36.55,36.3,36.45,43128.4,36.5,36.55,36.3,36.45,43128.4
2024-02-16 11:25:00,36.4,36.45,36.3,36.35,40501.4,36.4,36.45,36.3,36.35,40501.4
2024-02-16 11:30:00,36.3,36.4,36.2,36.3,76872.8,36.3,36.4,36.2,36.3,76872.8
2024-02-16 11:35:00,36.25,36.3,36.15,36.25,49500.6,36.25,36.3,36.15,36.25,49500.6
2024-02-16 11:40:00,36.25,36.3,35.95,36.05,119513.2,36.25,36.3,35.95,36.05,119513.2
2024-02-16 11:45:00,36.05,36.1,36.0,36.1,20900.4,36.05,36.1,36.0,36.1,20900.4
2024-02-16 11:50:00,36.05,36.3,36.05,36.25,86250.4,36.05,36.3,36.05,36.25,86250.4
2024-02-16 11:55:00,36.25,36.3,36.05,36.3,54505.4,36.25,36.3,36.05,36.3,54505.4
2024-02-16 12:00:00,36.25,36.3,36.2,36.25,22394.6,36.25,36.3,36.2,36.25,22394.6
2024-02-16 12:05:00,36.25,36.35,36.25,36.3,18496.2,36.25,36.35,36.25,36.3,18496.2
2024-02-16 12:10:00,36.35,36.45,36.3,36.35,62554.6,36.35,36.45,36.3,36.35,62554.6
2024-02-16 12:15:00,36.4,36.5,36.25,36.25,42424.0,36.4,36.5,36.25,36.25,42424.0
2024-02-16 12:20:00,36.3,36.3,36.15,36.15,27890.2,36.3,36.3,36.15,36.15,27890.2
2024-02-16 12:25:00,36.2,36.25,36.15,36.2,23438.0,36.2,36.25,36.15,36.2,23438.0
2024-02-16 12:30:00,36.25,36.3,36.2,36.25,16022.4,36.25,36.3,36.2,36.25,16022.4
2024-02-16 12:35:00,36.25,36.3,36.2,36.25,8557.2,36.25,36.3,36.2,36.25,8557.2
2024-02-16 12:40:00,36.25,36.3,36.25,36.3,12094.0,36.25,36.3,36.25,36.3,12094.0
2024-02-16 12:45:00,36.25,36.3,36.25,36.3,13861.4,36.25,36.3,36.25,36.3,13861.4
2024-02-16 12:50:00,36.3,36.3,36.2,36.25,17223.0,36.3,36.3,36.2,36.25,17223.0
2024-02-16 12:55:00,36.25,36.35,36.1,36.3,44125.6,36.25,36.35,36.1,36.3,44125.6
2024-02-16 13:00:00,36.3,36.75,36.25,36.7,86252.6,36.3,36.75,36.25,36.7,86252.6
2024-02-16 13:05:00,36.75,36.8,36.55,36.6,82104.0,36.75,36.8,36.55,36.6,82104.0
2024-02-16 13:10:00,36.6,36.7,36.5,36.6,29251.0,36.6,36.7,36.5,36.6,29251.0
2024-02-16 13:15:00,36.6,36.65,36.45,36.45,38658.0,36.6,36.65,36.45,36.45,38658.0
2024-02-16 13:20:00,36.5,36.5,36.25,36.3,42671.8,36.5,36.5,36.25,36.3,42671.8
2024-02-16 13:25:00,36.3,36.4,36.2,36.25,29994.0,36.3,36.4,36.2,36.25,29994.0
2024-02-16 13:30:00,36.25,36.3,36.2,36.25,9435.2,36.25,36.3,36.2,36.25,9435.2
2024-02-16 13:35:00,36.25,36.3,36.2,36.25,11122.4,36.25,36.3,36.2,36.25,11122.4
2024-02-16 13:40:00,36.2,36.25,36.15,36.2,56995.0,36.2,36.25,36.15,36.2,56995.0
2024-02-16 13:45:00,36.15,36.25,36.1,36.25,17645.4,36.15,36.25,36.1,36.25,17645.4
2024-02-16 13:50:00,36.25,36.35,36.2,36.3,45276.6,36.25,36.35,36.2,36.3,45276.6
2024-02-16 13:55:00,36.35,36.35,36.2,36.25,11145.0,36.35,36.35,36.2,36.25,11145.0
2024-02-16 14:00:00,36.3,36.45,36.2,36.3,61027.4,36.3,36.45,36.2,36.3,61027.4
2024-02-16 14:05:00,36.3,36.45,36.25,36.45,20347.8,36.3,36.45,36.25,36.45,20347.8
2024-02-16 14:10:00,36.45,36.5,36.4,36.45,12439.8,36.45,36.5,36.4,36.45,12439.8
2024-02-16 14:15:00,36.45,36.45,36.35,36.4,40037.8,36.45,36.45,36.35,36.4,40037.8
2024-02-16 14:20:00,36.4,36.45,36.4,36.45,7079.0,36.4,36.45,36.4,36.45,7079.0
2024-02-16 14:25:00,36.45,36.45,36.4,36.45,22853.2,36.45,36.45,36.4,36.45,22853.2
2024-02-16 14:30:00,36.45,36.6,36.4,36.45,91341.2,36.45,36.6,36.4,36.45,91341.2
2024-02-16 14:35:00,36.45,36.5,36.4,36.4,27798.2,36.45,36.5,36.4,36.4,27798.2
2024-02-16 14:40:00,36.4,36.45,36.35,36.45,23574.8,36.4,36.45,36.35,36.45,23574.8
2024-02-16 14:45:00,36.45,37.25,36.4,36.95,256875.6,36.45,37.25,36.4,36.95,256875.6
2024-02-16 14:50:00,37.0,37.25,36.95,37.15,177015.8,37.0,37.25,36.95,37.15,177015.8
2024-02-16 14:55:00,37.15,37.15,36.9,37.0,136389.0,37.15,37.15,36.9,37.0,136389.0
2024-02-16 15:00:00,37.0,37.05,36.8,37.05,65394.2,37.0,37.05,36.8,37.05,65394.2
2024-02-16 15:05:00,37.05,37.05,36.85,36.9,58901.8,37.05,37.05,36.85,36.9,58901.8
2024-02-16 15:10:00,36.9,37.15,36.85,37.0,79936.2,36.9,37.15,36.85,37.0,79936.2
2024-02-16 15:15:00,37.0,37.0,36.8,36.85,68611.8,37.0,37.0,36.8,36.85,68611.8
2024-02-16 15:20:00,36.85,36.9,36.75,36.9,45124.4,36.85,36.9,36.75,36.9,45124.4
2024-02-16 15:25:00,36.85,37.0,36.75,36.8,38394.8,36.85,37.0,36.75,36.8,38394.8
2024-02-16 15:30:00,36.75,36.85,36.6,36.75,78091.4,36.75,36.85,36.6,36.75,78091.4
2024-02-16 15:35:00,36.7,37.0,36.7,36.95,98217.6,36.7,37.0,36.7,36.95,98217.6
2024-02-16 15:40:00,37.0,37.25,36.95,37.05,116099.0,37.0,37.25,36.95,37.05,116099.0
2024-02-16 15:45:00,37.0,37.35,36.95,37.3,163945.0,37.0,37.35,36.95,37.3,163945.0
2024-02-16 15:50:00,37.25,37.35,37.0,37.2,204146.0,37.25,37.35,37.0,37.2,204146.0
2024-02-16 15:55:00,37.15,37.25,36.85,36.95,193751.6,37.15,37.25,36.85,36.95,193751.6
2024-02-20 09:30:00,37.8,37.85,37.55,37.7,149028.8,37.8,37.85,37.55,37.7,149028.8
2024-02-20 09:35:00,37.7,38.15,37.65,38.05,135853.6,37.7,38.15,37.65,38.05,135853.6
2024-02-20 09:40:00,38.1,38.55,38.05,38.4,269153.8,38.1,38.55,38.05,38.4,269153.8
2024-02-20 09:45:00,38.45,38.6,38.3,38.45,92052.4,38.45,38.6,38.3,38.45,92052.4
2024-02-20 09:50:00,38.4,38.75,38.4,38.4,94417.4,38.4,38.75,38.4,38.4,94417.4
2024-02-20 09:55:00,38.45,38.7,38.25,38.65,134979.0,38.45,38.7,38.25,38.65,134979.0
2024-02-20 10:00:00,38.65,39.1,38.6,39.0,96911.0,38.65,39.1,38.6,39.0,96911.0
2024-02-20 10:05:00,39.0,39.05,38.65,38.8,106404.8,39.0,39.05,38.65,38.8,106404.8
2024-02-20 10:10:00,38.75,39.1,38.7,39.0,107964.2,38.75,39.1,38.7,39.0,107964.2
2024-02-20 10:15:00,39.05,39.15,38.75,38.9,91448.2,39.05,39.15,38.75,38.9,91448.2
2024-02-20 10:20:00,38.9,39.1,38.75,39.1,69443.6,38.9,39.1,38.75,39.1,69443.6
2024-02-20 10:25:00,39.1,39.2,38.7,38.9,99098.0,39.1,39.2,38.7,38.9,99098.0
2024-02-20 10:30:00,38.9,39.3,38.9,39.2,101402.2,38.9,39.3,38.9,39.2,101402.2
2024-02-20 10:35:00,39.2,39.4,39.1,39.1,97288.2,39.2,39.4,39.1,39.1,97288.2
2024-02-20 10:40:00,39.15,39.15,38.9,38.95,63870.8,39.15,39.15,38.9,38.95,63870.8
2024-02-20 10:45:00,38.95,38.95,38.65,38.75,50270.4,38.95,38.95,38.65,38.75,50270.4
2024-02-20 10:50:00,38.7,38.75,38.45,38.7,118279.2,38.7,38.75,38.45,38.7,118279.2
2024-02-20 10:55:00,38.65,38.9,38.65,38.7,63381.6,38.65,38.9,38.65,38.7,63381.6
2024-02-20 11:00:00,38.65,38.7,38.35,38.5,75482.6,38.65,38.7,38.35,38.5,75482.6
2024-02-20 11:05:00,38.5,38.55,38.3,38.55,71527.0,38.5,38.55,38.3,38.55,71527.0
2024-02-20 11:10:00,38.55,38.85,38.55,38.8,53394.2,38.55,38.85,38.55,38.8,53394.2
2024-02-20 11:15:00,38.8,38.85,38.7,38.8,44744.2,38.8,38.85,38.7,38.8,44744.2
2024-02-20 11:20:00,38.8,39.0,38.75,38.75,50942.8,38.8,39.0,38.75,38.75,50942.8
2024-02-20 11:25:00,38.8,38.8,38.55,38.6,24123.4,38.8,38.8,38.55,38.6,24123.4
2024-02-20 11:30:00,38.6,38.8,38.5,38.75,37199.6,38.6,38.8,38.5,38.75,37199.6
2024-02-20 11:35:00,38.75,38.8,38.55,38.55,33175.4,38.75,38.8,38.55,38.55,33175.4
2024-02-20 11:40:00,38.6,38.65,38.55,38.6,39106.2,38.6,38.65,38.55,38.6,39106.2
2024-02-20 11:45:00,38.55,38.6,38.4,38.55,59867.8,38.55,38.6,38.4,38.55,59867.8
2024-02-20 11:50:00,38.55,38.7,38.5,38.7,26884.4,38.55,38.7,38.5,38.7,26884.4
2024-02-20 11:55:00,38.7,39.0,38.7,39.0,66870.0,38.7,39.0,38.7,39.0,66870.0
2024-02-20 12:00:00,39.0,39.45,39.0,39.45,107744.4,39.0,39.45,39.0,39.45,107744.4
2024-02-20 12:05:00,39.45,39.65,39.35,39.45,96694.6,39.45,39.65,39.35,39.45,96694.6
2024-02-20 12:10:00,39.45,39.6,39.25,39.55,86713.4,39.45,39.6,39.25,39.55,86713.4
2024-02-20 12:15:00,39.55,39.8,39.5,39.75,52989.6,39.55,39.8,39.5,39.75,52989.6
2024-02-20 12:20:00,39.75,39.8,39.6,39.8,47874.6,39.75,39.8,39.6,39.8,47874.6
2024-02-20 12:25:00,39.8,39.85,39.6,39.65,54776.4,39.8,39.85,39.6,39.65,54776.4
2024-02-20 12:30:00,39.65,39.65,39.45,39.45,69758.4,39.65,39.65,39.45,39.45,69758.4
2024-02-20 12:35:00,39.5,40.25,39.45,40.2,155046.8,39.5,40.25,39.45,40.2,155046.8
2024-02-20 12:40:00,40.15,40.2,39.8,39.8,110670.4,40.15,40.2,39.8,39.8,110670.4
2024-02-20 12:45:00,39.85,39.85,39.65,39.85,78582.4,39.85,39.85,39.65,39.85,78582.4
2024-02-20 12:50:00,39.85,39.95,39.55,39.7,89739.4,39.85,39.95,39.55,39.7,89739.4
2024-02-20 12:55:00,39.65,39.75,39.5,39.65,53422.6,39.65,39.75,39.5,39.65,53422.6
2024-02-20 13:00:00,39.65,39.95,39.55,39.9,72204.4,39.65,39.95,39.55,39.9,72204.4
2024-02-20 13:05:00,39.9,39.95,39.65,39.75,41703.8,39.9,39.95,39.65,39.75,41703.8
2024-02-20 13:10:00,39.75,39.95,39.65,39.75,62814.4,39.75,39.95,39.65,39.75,62814.4
2024-02-20 13:15:00,39.75,40.2,39.7,39.75,86222.2,39.75,40.2,39.7,39.75,86222.2
2024-02-20 13:20:00,39.75,39.75,39.4,39.55,81462.4,39.75,39.75,39.4,39.55,81462.4
2024-02-20 13:25:00,39.55,40.0,39.5,39.9,113462.0,39.55,40.0,39.5,39.9,113462.0
2024-02-20 13:30:00,39.9,40.1,39.85,39.9,68678.6,39.9,40.1,39.85,39.9,68678.6
2024-02-20 13:35:00,39.9,40.0,39.8,39.85,67525.0,39.9,40.0,39.8,39.85,67525.0
2024-02-20 13:40:00,39.85,39.9,39.4,39.45,178149.6,39.85,39.9,39.4,39.45,178149.6
2024-02-20 13:45:00,39.5,39.55,39.4,39.5,38753.4,39.5,39.55,39.4,39.5,38753.4
2024-02-20 13:50:00,39.55,39.55,39.25,39.45,50110.4,39.55,39.55,39.25,39.45,50110.4
2024-02-20 13:55:00,39.5,39.5,39.2,39.3,22460.4,39.5,39.5,39.2,39.3,22460.4
2024-02-20 14:00:00,39.25,39.65,39.2,39.5,94217.0,39.25,39.65,39.2,39.5,94217.0
2024-02-20 14:05:00,39.5,39.55,39.25,39.3,40274.6,39.5,39.55,39.25,39.3,40274.6
2024-02-20 14:10:00,39.3,39.4,39.25,39.4,26574.2,39.3,39.4,39.25,39.4,26574.2
2024-02-20 14:15:00,39.35,39.65,39.15,39.2,30620.6,39.35,39.65,39.15,39.2,30620.6
2024-02-20 14:20:00,39.2,39.45,39.2,39.45,48297.0,39.2,39.45,39.2,39.45,48297.0
2024-02-20 14:25:00,39.45,39.5,39.2,39.3,27963.0,39.45,39.5,39.2,39.3,27963.0
2024-02-20 14:30:00,39.25,39.45,39.15,39.35,36430.8,39.25,39.45,39.15,39.35,36430.8
2024-02-20 14:35:00,39.35,39.4,39.2,39.25,20300.6,39.35,39.4,39.2,39.25,20300.6
2024-02-20 14:40:00,39.25,39.3,39.05,39.15,68503.0,39.25,39.3,39.05,39.15,68503.0
2024-02-20 14:45:00,39.2,39.25,39.0,39.0,40644.0,39.2,39.25,39.0,39.0,40644.0
2024-02-20 14:50:00,39.0,39.05,38.85,38.95,50063.6,39.0,39.05,38.85,38.95,50063.6
2024-02-20 14:55:00,38.95,38.95,38.6,38.65,63584.0,38.95,38.95,38.6,38.65,63584.0
2024-02-20 15:00:00,38.65,38.85,38.65,38.75,57442.0,38.65,38.85,38.65,38.75,57442.0
2024-02-20 15:05:00,38.75,38.75,38.55,38.6,55746.8,38.75,38.75,38.55,38.6,55746.8
2024-02-20 15:10:00,38.6,38.6,38.4,38.55,82298.8,38.6,38.6,38.4,38.55,82298.8
2024-02-20 15:15:00,38.55,38.65,38.45,38.6,29815.4,38.55,38.65,38.45,38.6,29815.4
2024-02-20 15:20:00,38.6,38.7,38.5,38.6,48047.2,38.6,38.7,38.5,38.6,48047.2
2024-02-20 15:25:00,38.6,38.6,38.3,38.35,64279.8,38.6,38.6,38.3,38.35,64279.8
2024-02-20 15:30:00,38.35,39.05,38.3,38.9,116404.6,38.35,39.05,38.3,38.9,116404.6
2024-02-20 15:35:00,38.95,39.1,38.85,39.0,105469.8,38.95,39.1,38.85,39.0,105469.8
2024-02-20 15:40:00,39.0,39.0,38.8,38.9,68476.6,39.0,39.0,38.8,38.9,68476.6
2024-02-20 15:45:00,38.85,38.85,38.5,38.55,187456.2,38.85,38.85,38.5,38.55,187456.2
2024-02-20 15:50:00,38.6,38.9,38.55,38.8,129555.0,38.6,38.9,38.55,38.8,129555.0
2024-02-20 15:55:00,38.8,38.95,38.6,38.7,219198.6,38.8,38.95,38.6,38.7,219198.6
2024-02-21 09:30:00,39.15,39.5,39.1,39.4,75410.0,39.15,39.5,39.1,39.4,75410.0
2024-02-21 09:35:00,39.4,39.5,39.0,39.1,99166.4,39.4,39.5,39.0,39.1,99166.4
2024-02-21 09:40:00,39.1,39.5,39.05,39.45,52679.4,39.1,39.5,39.05,39.45,52679.4
2024-02-21 09:45:00,39.5,39.55,39.2,39.35,99082.2,39.5,39.55,39.2,39.35,99082.2
2024-02-21 09:50:00,39.35,39.35,39.05,39.3,86997.8,39.35,39.35,39.05,39.3,86997.8
2024-02-21 09:55:00,39.25,39.4,39.1,39.25,39994.0,39.25,39.4,39.1,39.25,39994.0
2024-02-21 10:00:00,39.2,39.25,38.7,38.7,111734.2,39.2,39.25,38.7,38.7,111734.2
2024-02-21 10:05:00,38.75,38.95,38.65,38.9,104396.6,38.75,38.95,38.65,38.9,104396.6
2024-02-21 10:10:00,38.9,39.1,38.85,39.0,41777.8,38.9,39.1,38.85,39.0,41777.8
2024-02-21 10:15:00,39.05,39.1,38.85,38.95,32606.0,39.05,39.1,38.85,38.95,32606.0
2024-02-21 10:20:00,38.95,38.95,38.85,38.9,20184.8,38.95,38.95,38.85,38.9,20184.8
2024-02-21 10:25:00,38.85,39.1,38.85,39.1,54218.6,38.85,39.1,38.85,39.1,54218.6
2024-02-21 10:30:00,39.05,39.3,39.05,39.1,48817.6,39.05,39.3,39.05,39.1,48817.6
2024-02-21 10:35:00,39.15,39.15,38.95,39.05,43749.0,39.15,39.15,38.95,39.05,43749.0
2024-02-21 10:40:00,39.05,39.1,38.85,39.1,94889.6,39.05,39.1,38.85,39.1,94889.6
2024-02-21 10:45:00,39.1,39.1,38.85,38.9,24690.2,39.1,39.1,38.85,38.9,24690.2
2024-02-21 10:50:00,38.9,39.0,38.85,38.95,19526.4,38.9,39.0,38.85,38.95,19526.4
2024-02-21 10:55:00,38.9,39.0,38.8,39.0,30555.0,38.9,39.0,38.8,39.0,30555.0
2024-02-21 11:00:00,38.95,38.95,38.65,38.7,66585.0,38.95,38.95,38.65,38.7,66585.0
2024-02-21 11:05:00,38.75,38.75,38.35,38.4,61064.0,38.75,38.75,38.35,38.4,61064.0
2024-02-21 11:10:00,38.4,38.45,38.15,38.2,61687.8,38.4,38.45,38.15,38.2,61687.8
2024-02-21 11:15:00,38.2,38.35,38.15,38.25,44814.2,38.2,38.35,38.15,38.25,44814.2
2024-02-21 11:20:00,38.2,38.25,38.15,38.25,16369.0,38.2,38.25,38.15,38.25,16369.0
2024-02-21 11:25:00,38.2,38.45,38.2,38.45,36576.0,38.2,38.45,38.2,38.45,36576.0
2024-02-21 11:30:00,38.45,38.5,38.35,38.4,23515.0,38.45,38.5,38.35,38.4,23515.0
2024-02-21 11:35:00,38.35,38.45,38.35,38.4,21738.4,38.35,38.45,38.35,38.4,21738.4
2024-02-21 11:40:00,38.4,38.45,38.25,38.4,34340.2,38.4,38.45,38.25,38.4,34340.2
2024-02-21 11:45:00,38.4,38.45,38.35,38.4,13609.2,38.4,38.45,38.35,38.4,13609.2
2024-02-21 11:50:00,38.4,38.45,38.35,38.4,19023.2,38.4,38.45,38.35,38.4,19023.2
2024-02-21 11:55:00,38.45,38.5,38.4,38.5,30337.8,38.45,38.5,38.4,38.5,30337.8
2024-02-21 12:00:00,38.5,38.6,38.45,38.5,36857.8,38.5,38.6,38.45,38.5,36857.8
2024-02-21 12:05:00,38.5,38.85,38.45,38.85,42507.0,38.5,38.85,38.45,38.85,42507.0
2024-02-21 12:10:00,38.8,39.0,38.8,38.8,50512.8,38.8,39.0,38.8,38.8,50512.8
2024-02-21 12:15:00,38.85,38.85,38.7,38.7,14598.0,38.85,38.85,38.7,38.7,14598.0
2024-02-21 12:20:00,38.75,38.85,38.6,38.75,45185.4,38.75,38.85,38.6,38.75,45185.4
2024-02-21 12:25:00,38.75,38.95,38.75,38.95,18501.8,38.75,38.95,38.75,38.95,18501.8
2024-02-21 12:30:00,38.9,39.15,38.8,39.1,33845.6,38.9,39.15,38.8,39.1,33845.6
2024-02-21 12:35:00,39.1,39.15,38.95,38.95,55035.8,39.1,39.15,38.95,38.95,55035.8
2024-02-21 12:40:00,38.95,39.5,38.95,39.45,64900.0,38.95,39.5,38.95,39.45,64900.0
2024-02-21 12:45:00,39.4,39.5,39.05,39.1,48579.8,39.4,39.5,39.05,39.1,48579.8
2024-02-21 12:50:00,39.1,39.1,38.8,38.9,60239.2,39.1,39.1,38.8,38.9,60239.2
2024-02-21 12:55:00,38.9,39.05,38.85,38.95,29805.8,38.9,39.05,38.85,38.95,29805.8
2024-02-21 13:00:00,38.9,39.7,38.85,39.3,99844.8,38.9,39.7,38.85,39.3,99844.8
2024-02-21 13:05:00,39.3,39.45,39.25,39.3,64033.4,39.3,39.45,39.25,39.3,64033.4
2024-02-21 13:10:00,39.35,39.35,39.0,39.15,73139.2,39.35,39.35,39.0,39.15,73139.2
2024-02-21 13:15:00,39.1,39.1,38.8,39.0,41081.6,39.1,39.1,38.8,39.0,41081.6
2024-02-21 13:20:00,38.95,39.1,38.9,39.05,38595.8,38.95,39.1,38.9,39.05,38595.8
2024-02-21 13:25:00,39.0,39.15,38.95,39.1,40862.8,39.0,39.15,38.95,39.1,40862.8
2024-02-21 13:30:00,39.05,39.1,38.95,39.0,15298.8,39.05,39.1,38.95,39.0,15298.8
2024-02-21 13:35:00,38.95,39.0,38.85,38.9,15328.8,38.95,39.0,38.85,38.9,15328.8
2024-02-21 13:40:00,38.9,39.0,38.85,38.9,11113.2,38.9,39.0,38.85,38.9,11113.2
2024-02-21 13:45:00,38.9,39.0,38.8,38.95,22922.2,38.9,39.0,38.8,38.95,22922.2
2024-02-21 13:50:00,38.95,39.1,38.9,39.1,19895.8,38.95,39.1,38.9,39.1,19895.8
2024-02-21 13:55:00,39.1,39.15,39.0,39.1,13677.2,39.1,39.15,39.0,39.1,13677.2
2024-02-21 14:00:00,39.1,39.35,38.75,38.9,112852.8,39.1,39.35,38.75,38.9,112852.8
2024-02-21 14:05:00,38.9,39.0,38.75,38.85,82469.4,38.9,39.0,38.75,38.85,82469.4
2024-02-21 14:10:00,38.85,38.95,38.7,38.9,44477.2,38.85,38.95,38.7,38.9,44477.2
2024-02-21 14:15:00,38.95,39.05,38.75,39.0,120713.4,38.95,39.05,38.75,39.0,120713.4
2024-02-21 14:20:00,39.0,39.4,38.9,39.35,80897.6,39.0,39.4,38.9,39.35,80897.6
2024-02-21 14:25:00,39.3,39.5,39.2,39.3,130025.6,39.3,39.5,39.2,39.3,130025.6
2024-02-21 14:30:00,39.3,39.4,39.15,39.15,67334.2,39.3,39.4,39.15,39.15,67334.2
2024-02-21 14:35:00,39.2,39.4,39.1,39.3,65042.6,39.2,39.4,39.1,39.3,65042.6
2024-02-21 14:40:00,39.35,39.45,39.25,39.35,52102.6,39.35,39.45,39.25,39.35,52102.6
2024-02-21 14:45:00,39.35,39.5,39.15,39.25,72420.4,39.35,39.5,39.15,39.25,72420.4
2024-02-21 14:50:00,39.2,39.2,38.85,38.85,45709.0,39.2,39.2,38.85,38.85,45709.0
2024-02-21 14:55:00,38.85,38.85,38.6,38.85,82505.6,38.85,38.85,38.6,38.85,82505.6
2024-02-21 15:00:00,38.85,38.95,38.7,38.95,52611.0,38.85,38.95,38.7,38.95,52611.0
2024-02-21 15:05:00,38.95,39.1,38.9,39.0,53160.6,38.95,39.1,38.9,39.0,53160.6
2024-02-21 15:10:00,39.0,39.1,38.9,39.0,29741.8,39.0,39.1,38.9,39.0,29741.8
2024-02-21 15:15:00,39.0,39.15,38.8,39.0,35967.2,39.0,39.15,38.8,39.0,35967.2
2024-02-21 15:20:00,38.95,39.2,38.95,39.05,44762.2,38.95,39.2,38.95,39.05,44762.2
2024-02-21 15:25:00,39.05,39.05,38.85,38.9,41131.4,39.05,39.05,38.85,38.9,41131.4
2024-02-21 15:30:00,38.85,38.9,38.45,38.55,79983.8,38.85,38.9,38.45,38.55,79983.8
2024-02-21 15:35:00,38.5,38.6,38.3,38.4,96906.8,38.5,38.6,38.3,38.4,96906.8
2024-02-21 15:40:00,38.35,38.45,38.3,38.35,70049.6,38.35,38.45,38.3,38.35,70049.6
2024-02-21 15:45:00,38.4,38.6,38.35,38.55,69556.2,38.4,38.6,38.35,38.55,69556.2
2024-02-21 15:50:00,38.55,38.6,38.3,38.35,70845.8,38.55,38.6,38.3,38.35,70845.8
2024-02-21 15:55:00,38.3,38.4,38.15,38.3,236480.2,38.3,38.4,38.15,38.3,236480.2
2024-02-22 09:30:00,36.05,36.1,35.9,36.0,145813.8,36.05,36.1,35.9,36.0,145813.8
2024-02-22 09:35:00,36.0,36.05,35.85,36.0,115883.8,36.0,36.05,35.85,36.0,115883.8
2024-02-22 09:40:00,36.0,36.15,35.95,36.05,113497.0,36.0,36.15,35.95,36.05,113497.0
2024-02-22 09:45:00,36.0,36.3,35.9,36.25,98449.2,36.0,36.3,35.9,36.25,98449.2
2024-02-22 09:50:00,36.25,36.4,36.1,36.2,140898.4,36.25,36.4,36.1,36.2,140898.4
2024-02-22 09:55:00,36.2,36.3,36.1,36.15,54795.2,36.2,36.3,36.1,36.15,54795.2
2024-02-22 10:00:00,36.15,36.4,36.05,36.1,131866.6,36.15,36.4,36.05,36.1,131866.6
2024-02-22 10:05:00,36.1,36.15,36.0,36.05,74567.8,36.1,36.15,36.0,36.05,74567.8
2024-02-22 10:10:00,36.05,36.1,35.85,35.9,92407.4,36.05,36.1,35.85,35.9,92407.4
2024-02-22 10:15:00,35.9,35.9,35.6,35.7,174667.8,35.9,35.9,35.6,35.7,174667.8
2024-02-22 10:20:00,35.75,35.75,35.4,35.4,119522.4,35.75,35.75,35.4,35.4,119522.4
2024-02-22 10:25:00,35.4,35.55,35.4,35.55,99308.0,35.4,35.55,35.4,35.55,99308.0
2024-02-22 10:30:00,35.55,35.75,35.5,35.7,85694.2,35.55,35.75,35.5,35.7,85694.2
2024-02-22 10:35:00,35.75,35.85,35.6,35.85,60547.2,35.75,35.85,35.6,35.85,60547.2
2024-02-22 10:40:00,35.8,35.9,35.65,35.75,51963.2,35.8,35.9,35.65,35.75,51963.2
2024-02-22 10:45:00,35.8,35.95,35.75,35.95,83698.2,35.8,35.95,35.75,35.95,83698.2
2024-02-22 10:50:00,35.95,35.95,35.8,35.9,57091.4,35.95,35.95,35.8,35.9,57091.4
2024-02-22 10:55:00,35.9,35.95,35.85,35.95,31054.6,35.9,35.95,35.85,35.95,31054.6
2024-02-22 11:00:00,35.9,35.95,35.75,35.85,53825.6,35.9,35.95,35.75,35.85,53825.6
2024-02-22 11:05:00,35.9,35.9,35.8,35.85,17172.8,35.9,35.9,35.8,35.85,17172.8
2024-02-22 11:10:00,35.85,36.05,35.85,35.95,66923.0,35.85,36.05,35.85,35.95,66923.0
2024-02-22 11:15:00,35.95,36.1,35.9,36.05,47534.2,35.95,36.1,35.9,36.05,47534.2
2024-02-22 11:20:00,36.05,36.15,35.85,36.0,77376.2,36.05,36.15,35.85,36.0,77376.2
2024-02-22 11:25:00,36.0,36.05,35.9,36.05,54131.4,36.0,36.05,35.9,36.05,54131.4
2024-02-22 11:30:00,36.05,36.1,36.0,36.1,20252.0,36.05,36.1,36.0,36.1,20252.0
2024-02-22 11:35:00,36.1,36.25,36.0,36.05,70718.8,36.1,36.25,36.0,36.05,70718.8
2024-02-22 11:40:00,36.0,36.1,35.9,35.95,56031.0,36.0,36.1,35.9,35.95,56031.0
2024-02-22 11:45:00,35.9,36.0,35.85,35.95,65296.6,35.9,36.0,35.85,35.95,65296.6
2024-02-22 11:50:00,36.0,36.0,35.8,35.9,42503.2,36.0,36.0,35.8,35.9,42503.2
2024-02-22 11:55:00,35.85,36.0,35.85,35.95,37463.4,35.85,36.0,35.85,35.95,37463.4
2024-02-22 12:00:00,36.0,36.1,35.95,36.1,40966.4,36.0,36.1,35.95,36.1,40966.4
2024-02-22 12:05:00,36.1,36.15,36.0,36.05,38626.8,36.1,36.15,36.0,36.05,38626.8
2024-02-22 12:10:00,36.05,36.2,36.0,36.1,32499.4,36.05,36.2,36.0,36.1,32499.4
2024-02-22 12:15:00,36.1,36.1,35.95,36.05,20464.8,36.1,36.1,35.95,36.05,20464.8
2024-02-22 12:20:00,36.05,36.1,36.0,36.1,18298.4,36.05,36.1,36.0,36.1,18298.4
2024-02-22 12:25:00,36.1,36.1,36.05,36.05,4580.4,36.1,36.1,36.05,36.05,4580.4
2024-02-22 12:30:00,36.05,36.1,36.0,36.0,50839.8,36.05,36.1,36.0,36.0,50839.8
2024-02-22 12:35:00,36.05,36.05,35.85,35.9,50041.8,36.05,36.05,35.85,35.9,50041.8
2024-02-22 12:40:00,35.9,35.95,35.8,35.9,44713.6,35.9,35.95,35.8,35.9,44713.6
2024-02-22 12:45:00,35.9,35.95,35.85,35.9,24455.6,35.9,35.95,35.85,35.9,24455.6
2024-02-22 12:50:00,35.9,35.95,35.85,35.95,34038.6,35.9,35.95,35.85,35.95,34038.6
2024-02-22 12:55:00,35.95,35.95,35.9,35.95,12013.6,35.95,35.95,35.9,35.95,12013.6
2024-02-22 13:00:00,35.95,36.0,35.9,36.0,27892.0,35.95,36.0,35.9,36.0,27892.0
2024-02-22 13:05:00,36.0,36.05,35.95,36.0,22228.0,36.0,36.05,35.95,36.0,22228.0
2024-02-22 13:10:00,36.05,36.15,36.0,36.1,80845.4,36.05,36.15,36.0,36.1,80845.4
2024-02-22 13:15:00,36.1,36.15,36.0,36.05,11718.2,36.1,36.15,36.0,36.05,11718.2
2024-02-22 13:20:00,36.05,36.05,36.0,36.05,2405.6,36.05,36.05,36.0,36.05,2405.6
2024-02-22 13:25:00,36.05,36.05,35.9,35.95,40477.0,36.05,36.05,35.9,35.95,40477.0
2024-02-22 13:30:00,35.95,36.1,35.95,36.1,29188.8,35.95,36.1,35.95,36.1,29188.8
2024-02-22 13:35:00,36.1,36.15,36.05,36.1,19297.8,36.1,36.15,36.05,36.1,19297.8
2024-02-22 13:40:00,36.05,36.2,36.05,36.2,16388.6,36.05,36.2,36.05,36.2,16388.6
2024-02-22 13:45:00,36.15,36.2,36.05,36.05,20071.8,36.15,36.2,36.05,36.05,20071.8
2024-02-22 13:50:00,36.1,36.1,35.9,35.9,36156.0,36.1,36.1,35.9,35.9,36156.0
2024-02-22 13:55:00,35.9,36.05,35.9,36.05,18951.4,35.9,36.05,35.9,36.05,18951.4
2024-02-22 14:00:00,36.05,36.25,36.05,36.2,39694.0,36.05,36.25,36.05,36.2,39694.0
2024-02-22 14:05:00,36.25,36.35,36.2,36.3,25020.4,36.25,36.35,36.2,36.3,25020.4
2024-02-22 14:10:00,36.3,36.35,36.25,36.3,7980.0,36.3,36.35,36.25,36.3,7980.0
2024-02-22 14:15:00,36.25,36.55,36.25,36.45,61045.0,36.25,36.55,36.25,36.45,61045.0
2024-02-22 14:20:00,36.45,36.65,36.45,36.65,44716.8,36.45,36.65,36.45,36.65,44716.8
2024-02-22 14:25:00,36.6,36.7,36.55,36.6,40152.4,36.6,36.7,36.55,36.6,40152.4
2024-02-22 14:30:00,36.6,36.65,36.25,36.3,130765.2,36.6,36.65,36.25,36.3,130765.2
2024-02-22 14:35:00,36.3,36.5,36.25,36.45,57751.2,36.3,36.5,36.25,36.45,57751.2
2024-02-22 14:40:00,36.4,36.6,36.4,36.55,30333.6,36.4,36.6,36.4,36.55,30333.6
2024-02-22 14:45:00,36.6,36.65,36.5,36.55,41404.8,36.6,36.65,36.5,36.55,41404.8
2024-02-22 14:50:00,36.55,36.65,36.4,36.45,41311.2,36.55,36.65,36.4,36.45,41311.2
2024-02-22 14:55:00,36.45,36.55,36.4,36.45,43613.8,36.45,36.55,36.4,36.45,43613.8
2024-02-22 15:00:00,36.5,36.55,36.4,36.45,23819.2,36.5,36.55,36.4,36.45,23819.2
2024-02-22 15:05:00,36.5,36.55,36.35,36.4,64410.8,36.5,36.55,36.35,36.4,64410.8
2024-02-22 15:10:00,36.4,36.4,36.2,36.25,30325.2,36.4,36.4,36.2,36.25,30325.2
2024-02-22 15:15:00,36.25,36.35,36.2,36.3,20760.0,36.25,36.35,36.2,36.3,20760.0
2024-02-22 15:20:00,36.3,36.55,36.3,36.5,39270.6,36.3,36.55,36.3,36.5,39270.6
2024-02-22 15:25:00,36.5,36.65,36.5,36.65,23765.2,36.5,36.65,36.5,36.65,23765.2
2024-02-22 15:30:00,36.65,36.7,36.5,36.6,75286.8,36.65,36.7,36.5,36.6,75286.8
2024-02-22 15:35:00,36.6,36.85,36.6,36.85,110755.8,36.6,36.85,36.6,36.85,110755.8
2024-02-22 15:40:00,36.8,36.9,36.7,36.85,102814.2,36.8,36.9,36.7,36.85,102814.2
2024-02-22 15:45:00,36.85,36.9,36.75,36.8,65033.6,36.85,36.9,36.75,36.8,65033.6
2024-02-22 15:50:00,36.8,37.0,36.75,36.95,136608.0,36.8,37.0,36.75,36.95,136608.0
2024-02-22 15:55:00,36.9,37.35,36.8,37.25,229568.0,36.9,37.35,36.8,37.25,229568.0
2024-02-23 09:30:00,36.25,36.5,36.2,36.5,67962.6,36.25,36.5,36.2,36.5,67962.6
2024-02-23 09:35:00,36.5,36.6,36.4,36.55,113604.8,36.5,36.6,36.4,36.55,113604.8
2024-02-23 09:40:00,36.55,36.65,36.5,36.55,59698.8,36.55,36.65,36.5,36.55,59698.8
2024-02-23 09:45:00,36.55,36.6,36.45,36.45,58747.6,36.55,36.6,36.45,36.45,58747.6
2024-02-23 09:50:00,36.45,36.5,36.2,36.25,244397.0,36.45,36.5,36.2,36.25,244397.0
2024-02-23 09:55:00,36.3,36.3,36.2,36.3,49232.0,36.3,36.3,36.2,36.3,49232.0
2024-02-23 10:00:00,36.25,36.3,36.25,36.25,27044.0,36.25,36.3,36.25,36.25,27044.0
2024-02-23 10:05:00,36.3,36.45,36.25,36.45,56192.0,36.3,36.45,36.25,36.45,56192.0
2024-02-23 10:10:00,36.45,36.45,36.2,36.25,42764.0,36.45,36.45,36.2,36.25,42764.0
2024-02-23 10:15:00,36.25,36.35,36.2,36.25,32554.8,36.25,36.35,36.2,36.25,32554.8
2024-02-23 10:20:00,36.2,36.25,36.2,36.25,26267.8,36.2,36.25,36.2,36.25,26267.8
2024-02-23 10:25:00,36.25,36.25,35.9,35.95,148003.6,36.25,36.25,35.9,35.95,148003.6
2024-02-23 10:30:00,36.0,36.1,35.95,36.0,61217.2,36.0,36.1,35.95,36.0,61217.2
2024-02-23 10:35:00,36.0,36.0,35.8,35.8,45586.8,36.0,36.0,35.8,35.8,45586.8
2024-02-23 10:40:00,35.8,35.8,35.7,35.75,85716.2,35.8,35.8,35.7,35.75,85716.2
2024-02-23 10:45:00,35.8,36.0,35.75,36.0,103202.4,35.8,36.0,35.75,36.0,103202.4
2024-02-23 10:50:00,35.95,36.0,35.75,35.8,24811.0,35.95,36.0,35.75,35.8,24811.0
2024-02-23 10:55:00,35.8,35.95,35.75,35.8,122882.6,35.8,35.95,35.75,35.8,122882.6
2024-02-23 11:00:00,35.8,36.15,35.8,36.15,128930.4,35.8,36.15,35.8,36.15,128930.4
2024-02-23 11:05:00,36.15,36.15,35.9,35.95,93826.0,36.15,36.15,35.9,35.95,93826.0
2024-02-23 11:10:00,35.9,36.1,35.9,36.0,65730.4,35.9,36.1,35.9,36.0,65730.4
2024-02-23 11:15:00,36.05,36.15,36.0,36.15,112352.8,36.05,36.15,36.0,36.15,112352.8
2024-02-23 11:20:00,36.1,36.2,36.1,36.15,12720.4,36.1,36.2,36.1,36.15,12720.4
2024-02-23 11:25:00,36.1,36.15,35.9,35.95,62750.0,36.1,36.15,35.9,35.95,62750.0
2024-02-23 11:30:00,35.95,35.95,35.9,35.95,14182.2,35.95,35.95,35.9,35.95,14182.2
2024-02-23 11:35:00,35.95,36.0,35.9,35.95,27344.2,35.95,36.0,35.9,35.95,27344.2
2024-02-23 11:40:00,35.95,36.15,35.9,36.1,50075.6,35.95,36.15,35.9,36.1,50075.6
2024-02-23 11:45:00,36.1,36.2,36.05,36.15,15832.6,36.1,36.2,36.05,36.15,15832.6
2024-02-23 11:50:00,36.1,36.2,36.05,36.15,19067.8,36.1,36.2,36.05,36.15,19067.8
2024-02-23 11:55:00,36.1,36.15,36.05,36.05,18729.6,36.1,36.15,36.05,36.05,18729.6
2024-02-23 12:00:00,36.05,36.25,36.05,36.15,36403.0,36.05,36.25,36.05,36.15,36403.0
2024-02-23 12:05:00,36.15,36.2,36.05,36.15,36068.4,36.15,36.2,36.05,36.15,36068.4
2024-02-23 12:10:00,36.15,36.3,36.1,36.25,24012.2,36.15,36.3,36.1,36.25,24012.2
2024-02-23 12:15:00,36.25,36.35,36.15,36.15,67713.8,36.25,36.35,36.15,36.15,67713.8
2024-02-23 12:20:00,36.2,36.3,36.1,36.3,109875.2,36.2,36.3,36.1,36.3,109875.2
2024-02-23 12:25:00,36.3,36.35,36.2,36.3,44492.0,36.3,36.35,36.2,36.3,44492.0
2024-02-23 12:30:00,36.3,36.35,36.1,36.15,41265.0,36.3,36.35,36.1,36.15,41265.0
2024-02-23 12:35:00,36.1,36.2,36.1,36.15,25766.4,36.1,36.2,36.1,36.15,25766.4
2024-02-23 12:40:00,36.15,36.2,36.0,36.0,47263.6,36.15,36.2,36.0,36.0,47263.6
2024-02-23 12:45:00,36.0,36.0,35.9,35.95,41168.8,36.0,36.0,35.9,35.95,41168.8
2024-02-23 12:50:00,35.95,35.95,35.8,35.85,47123.0,35.95,35.95,35.8,35.85,47123.0
2024-02-23 12:55:00,35.85,35.85,35.8,35.8,28704.2,35.85,35.85,35.8,35.8,28704.2
2024-02-23 13:00:00,35.8,35.85,35.75,35.85,42314.0,35.8,35.85,35.75,35.85,42314.0
2024-02-23 13:05:00,35.85,35.85,35.8,35.85,5560.2,35.85,35.85,35.8,35.85,5560.2
2024-02-23 13:10:00,35.85,35.85,35.65,35.7,42684.8,35.85,35.85,35.65,35.7,42684.8
2024-02-23 13:15:00,35.65,35.7,35.6,35.65,28634.6,35.65,35.7,35.6,35.65,28634.6
2024-02-23 13:20:00,35.65,35.65,35.6,35.65,11260.0,35.65,35.65,35.6,35.65,11260.0
2024-02-23 13:25:00,35.65,35.65,35.6,35.65,46172.2,35.65,35.65,35.6,35.65,46172.2
2024-02-23 13:30:00,35.65,35.65,35.6,35.6,9831.0,35.65,35.65,35.6,35.6,9831.0
2024-02-23 13:35:00,35.65,35.65,35.55,35.65,42099.6,35.65,35.65,35.55,35.65,42099.6
2024-02-23 13:40:00,35.65,35.7,35.6,35.7,33574.2,35.65,35.7,35.6,35.7,33574.2
2024-02-23 13:45:00,35.65,35.7,35.5,35.5,40249.2,35.65,35.7,35.5,35.5,40249.2
2024-02-23 13:50:00,35.55,35.55,35.45,35.55,36800.0,35.55,35.55,35.45,35.55,36800.0
2024-02-23 13:55:00,35.5,35.55,35.5,35.55,23637.0,35.5,35.55,35.5,35.55,23637.0
2024-02-23 14:00:00,35.5,35.65,35.5,35.55,144373.2,35.5,35.65,35.5,35.55,144373.2
2024-02-23 14:05:00,35.55,35.55,35.5,35.55,29858.0,35.55,35.55,35.5,35.55,29858.0
2024-02-23 14:10:00,35.55,35.65,35.5,35.5,44704.2,35.55,35.65,35.5,35.5,44704.2
2024-02-23 14:15:00,35.55,35.55,35.45,35.5,18130.2,35.55,35.55,35.45,35.5,18130.2
2024-02-23 14:20:00,35.5,35.65,35.45,35.65,65823.8,35.5,35.65,35.45,35.65,65823.8
2024-02-23 14:25:00,35.65,35.65,35.55,35.6,29151.2,35.65,35.65,35.55,35.6,29151.2
2024-02-23 14:30:00,35.55,35.6,35.45,35.5,52187.8,35.55,35.6,35.45,35.5,52187.8
2024-02-23 14:35:00,35.45,35.5,35.4,35.45,22817.2,35.45,35.5,35.4,35.45,22817.2
2024-02-23 14:40:00,35.45,35.5,35.3,35.3,105466.6,35.45,35.5,35.3,35.3,105466.6
2024-02-23 14:45:00,35.35,35.35,35.25,35.3,26978.6,35.35,35.35,35.25,35.3,26978.6
2024-02-23 14:50:00,35.3,35.35,35.2,35.3,60768.0,35.3,35.35,35.2,35.3,60768.0
2024-02-23 14:55:00,35.3,35.35,35.15,35.15,63192.6,35.3,35.35,35.15,35.15,63192.6
2024-02-23 15:00:00,35.15,35.2,35.1,35.2,27037.8,35.15,35.2,35.1,35.2,27037.8
2024-02-23 15:05:00,35.15,35.3,35.15,35.3,75207.6,35.15,35.3,35.15,35.3,75207.6
2024-02-23 15:10:00,35.3,35.3,35.2,35.25,22724.8,35.3,35.3,35.2,35.25,22724.8
2024-02-23 15:15:00,35.2,35.25,35.1,35.15,36408.4,35.2,35.25,35.1,35.15,36408.4
2024-02-23 15:20:00,35.1,35.2,35.1,35.15,59409.4,35.1,35.2,35.1,35.15,59409.4
2024-02-23 15:25:00,35.15,35.2,35.1,35.15,76674.8,35.15,35.2,35.1,35.15,76674.8
2024-02-23 15:30:00,35.1,35.25,35.1,35.25,81857.2,35.1,35.25,35.1,35.25,81857.2
2024-02-23 15:35:00,35.25,35.3,35.2,35.3,46001.0,35.25,35.3,35.2,35.3,46001.0
2024-02-23 15:40:00,35.25,35.3,35.1,35.15,116917.6,35.25,35.3,35.1,35.15,116917.6
2024-02-23 15:45:00,35.1,35.3,35.1,35.25,135333.4,35.1,35.3,35.1,35.25,135333.4
2024-02-23 15:50:00,35.25,35.35,35.2,35.3,105599.2,35.25,35.35,35.2,35.3,105599.2
2024-02-23 15:55:00,35.3,35.3,35.05,35.1,161023.0,35.3,35.3,35.05,35.1,161023.0
2024-02-26 09:30:00,34.8,34.8,34.6,34.6,140893.0,34.8,34.8,34.6,34.6,140893.0
2024-02-26 09:35:00,34.6,34.65,34.45,34.55,126029.0,34.6,34.65,34.45,34.55,126029.0
2024-02-26 09:40:00,34.55,34.65,34.5,34.6,50782.2,34.55,34.65,34.5,34.6,50782.2
2024-02-26 09:45:00,34.6,34.65,34.5,34.5,44737.8,34.6,34.65,34.5,34.5,44737.8
2024-02-26 09:50:00,34.55,34.65,34.45,34.6,59336.6,34.55,34.65,34.45,34.6,59336.6
2024-02-26 09:55:00,34.6,34.65,34.5,34.6,45319.4,34.6,34.65,34.5,34.6,45319.4
2024-02-26 10:00:00,34.6,34.6,34.35,34.4,64160.0,34.6,34.6,34.35,34.4,64160.0
2024-02-26 10:05:00,34.4,34.45,34.35,34.45,19045.6,34.4,34.45,34.35,34.45,19045.6
2024-02-26 10:10:00,34.45,34.65,34.4,34.6,51429.4,34.45,34.65,34.4,34.6,51429.4
2024-02-26 10:15:00,34.6,34.8,34.55,34.65,67104.6,34.6,34.8,34.55,34.65,67104.6
2024-02-26 10:20:00,34.65,34.75,34.55,34.55,89006.0,34.65,34.75,34.55,34.55,89006.0
2024-02-26 10:25:00,34.6,34.65,34.55,34.65,21858.2,34.6,34.65,34.55,34.65,21858.2
2024-02-26 10:30:00,34.6,34.7,34.5,34.55,31217.8,34.6,34.7,34.5,34.55,31217.8
2024-02-26 10:35:00,34.5,34.6,34.5,34.6,14844.0,34.5,34.6,34.5,34.6,14844.0
2024-02-26 10:40:00,34.6,34.6,34.5,34.6,10052.0,34.6,34.6,34.5,34.6,10052.0
2024-02-26 10:45:00,34.6,34.65,34.55,34.65,22017.2,34.6,34.65,34.55,34.65,22017.2
2024-02-26 10:50:00,34.6,34.65,34.55,34.65,17569.6,34.6,34.65,34.55,34.65,17569.6
2024-02-26 10:55:00,34.65,34.65,34.6,34.6,11498.8,34.65,34.65,34.6,34.6,11498.8
2024-02-26 11:00:00,34.6,34.65,34.55,34.6,6658.4,34.6,34.65,34.55,34.6,6658.4
2024-02-26 11:05:00,34.65,34.75,34.6,34.7,37004.8,34.65,34.75,34.6,34.7,37004.8
2024-02-26 11:10:00,34.7,34.75,34.7,34.75,11455.8,34.7,34.75,34.7,34.75,11455.8
2024-02-26 11:15:00,34.75,34.8,34.7,34.75,23058.6,34.75,34.8,34.7,34.75,23058.6
2024-02-26 11:20:00,34.8,34.85,34.75,34.8,8457.2,34.8,34.85,34.75,34.8,8457.2
2024-02-26 11:25:00,34.8,34.9,34.7,34.75,33181.4,34.8,34.9,34.7,34.75,33181.4
2024-02-26 11:30:00,34.75,34.75,34.65,34.75,12848.0,34.75,34.75,34.65,34.75,12848.0
2024-02-26 11:35:00,34.75,34.75,34.7,34.75,6914.0,34.75,34.75,34.7,34.75,6914.0
2024-02-26 11:40:00,34.75,34.8,34.7,34.8,3030.2,34.75,34.8,34.7,34.8,3030.2
2024-02-26 11:45:00,34.8,34.85,34.7,34.7,20275.4,34.8,34.85,34.7,34.7,20275.4
2024-02-26 11:50:00,34.75,34.8,34.55,34.6,43007.4,34.75,34.8,34.55,34.6,43007.4
2024-02-26 11:55:00,34.6,34.6,34.5,34.5,24168.6,34.6,34.6,34.5,34.5,24168.6
2024-02-26 12:00:00,34.55,34.6,34.5,34.55,21797.8,34.55,34.6,34.5,34.55,21797.8
2024-02-26 12:05:00,34.6,34.6,34.5,34.55,5151.6,34.6,34.6,34.5,34.55,5151.6
2024-02-26 12:10:00,34.55,34.6,34.5,34.6,7888.2,34.55,34.6,34.5,34.6,7888.2
2024-02-26 12:15:00,34.55,34.6,34.5,34.55,8884.6,34.55,34.6,34.5,34.55,8884.6
2024-02-26 12:20:00,34.55,34.6,34.5,34.55,12510.4,34.55,34.6,34.5,34.55,12510.4
2024-02-26 12:25:00,34.55,34.6,34.55,34.55,3484.4,34.55,34.6,34.55,34.55,3484.4
2024-02-26 12:30:00,34.55,34.6,34.5,34.55,10115.8,34.55,34.6,34.5,34.55,10115.8
2024-02-26 12:35:00,34.55,34.6,34.55,34.6,4424.0,34.55,34.6,34.55,34.6,4424.0
2024-02-26 12:40:00,34.6,34.6,34.5,34.55,8139.8,34.6,34.6,34.5,34.55,8139.8
2024-02-26 12:45:00,34.55,34.55,34.5,34.5,5634.4,34.55,34.55,34.5,34.5,5634.4
2024-02-26 12:50:00,34.55,34.6,34.5,34.6,15662.4,34.55,34.6,34.5,34.6,15662.4
2024-02-26 12:55:00,34.6,34.6,34.55,34.6,3088.0,34.6,34.6,34.55,34.6,3088.0
2024-02-26 13:00:00,34.6,34.6,34.5,34.6,21153.4,34.6,34.6,34.5,34.6,21153.4
2024-02-26 13:05:00,34.55,34.6,34.35,34.4,47899.8,34.55,34.6,34.35,34.4,47899.8
2024-02-26 13:10:00,34.4,34.5,34.35,34.5,31145.2,34.4,34.5,34.35,34.5,31145.2
2024-02-26 13:15:00,34.45,34.5,34.45,34.5,5104.6,34.45,34.5,34.45,34.5,5104.6
2024-02-26 13:20:00,34.5,34.55,34.45,34.5,45420.2,34.5,34.55,34.45,34.5,45420.2
2024-02-26 13:25:00,34.5,34.75,34.5,34.7,65294.8,34.5,34.75,34.5,34.7,65294.8
2024-02-26 13:30:00,34.7,34.75,34.7,34.7,32948.0,34.7,34.75,34.7,34.7,32948.0
2024-02-26 13:35:00,34.75,34.75,34.5,34.55,79132.2,34.75,34.75,34.5,34.55,79132.2
2024-02-26 13:40:00,34.5,34.6,34.5,34.55,25085.8,34.5,34.6,34.5,34.55,25085.8
2024-02-26 13:45:00,34.55,34.55,34.5,34.55,6756.0,34.55,34.55,34.5,34.55,6756.0
2024-02-26 13:50:00,34.55,34.7,34.5,34.55,75968.2,34.55,34.7,34.5,34.55,75968.2
2024-02-26 13:55:00,34.6,34.6,34.55,34.6,13712.2,34.6,34.6,34.55,34.6,13712.2
2024-02-26 14:00:00,34.6,34.6,34.5,34.55,14412.4,34.6,34.6,34.5,34.55,14412.4
2024-02-26 14:05:00,34.5,34.55,34.45,34.55,28461.4,34.5,34.55,34.45,34.55,28461.4
2024-02-26 14:10:00,34.55,34.7,34.5,34.7,31069.6,34.55,34.7,34.5,34.7,31069.6
2024-02-26 14:15:00,34.7,34.7,34.65,34.65,13251.2,34.7,34.7,34.65,34.65,13251.2
2024-02-26 14:20:00,34.7,34.7,34.5,34.6,33364.8,34.7,34.7,34.5,34.6,33364.8
2024-02-26 14:25:00,34.6,34.6,34.5,34.5,7550.2,34.6,34.6,34.5,34.5,7550.2
2024-02-26 14:30:00,34.55,34.55,34.45,34.55,10074.8,34.55,34.55,34.45,34.55,10074.8
2024-02-26 14:35:00,34.5,34.6,34.5,34.55,15359.8,34.5,34.6,34.5,34.55,15359.8
2024-02-26 14:40:00,34.5,34.6,34.45,34.6,65609.8,34.5,34.6,34.45,34.6,65609.8
2024-02-26 14:45:00,34.6,34.6,34.55,34.55,8256.6,34.6,34.6,34.55,34.55,8256.6
2024-02-26 14:50:00,34.55,34.6,34.4,34.55,80049.0,34.55,34.6,34.4,34.55,80049.0
2024-02-26 14:55:00,34.6,34.6,34.55,34.6,18945.0,34.6,34.6,34.55,34.6,18945.0
2024-02-26 15:00:00,34.55,34.6,34.5,34.5,16599.8,34.55,34.6,34.5,34.5,16599.8
2024-02-26 15:05:00,34.5,34.55,34.4,34.45,38974.8,34.5,34.55,34.4,34.45,38974.8
2024-02-26 15:10:00,34.45,34.5,34.4,34.5,55247.2,34.45,34.5,34.4,34.5,55247.2
2024-02-26 15:15:00,34.5,34.55,34.4,34.55,50797.2,34.5,34.55,34.4,34.55,50797.2
2024-02-26 15:20:00,34.55,34.55,34.4,34.45,53018.4,34.55,34.55,34.4,34.45,53018.4
2024-02-26 15:25:00,34.45,34.45,34.4,34.4,5835.2,34.45,34.45,34.4,34.4,5835.2
2024-02-26 15:30:00,34.4,34.6,34.4,34.6,53761.2,34.4,34.6,34.4,34.6,53761.2
2024-02-26 15:35:00,34.6,34.6,34.5,34.55,12247.4,34.6,34.6,34.5,34.55,12247.4
2024-02-26 15:40:00,34.55,34.75,34.55,34.6,52170.8,34.55,34.75,34.55,34.6,52170.8
2024-02-26 15:45:00,34.7,34.75,34.5,34.6,100517.2,34.7,34.75,34.5,34.6,100517.2
2024-02-26 15:50:00,34.6,34.65,34.5,34.6,52275.8,34.6,34.65,34.5,34.6,52275.8
2024-02-26 15:55:00,34.65,34.65,34.45,34.6,189216.8,34.65,34.65,34.45,34.6,189216.8
2024-02-27 09:30:00,34.05,34.1,33.95,34.05,41072.8,34.05,34.1,33.95,34.05,41072.8
2024-02-27 09:35:00,34.0,34.25,33.95,34.1,93731.2,34.0,34.25,33.95,34.1,93731.2
2024-02-27 09:40:00,34.1,34.2,34.0,34.05,73995.8,34.1,34.2,34.0,34.05,73995.8
2024-02-27 09:45:00,34.0,34.1,33.85,33.85,71046.8,34.0,34.1,33.85,33.85,71046.8
2024-02-27 09:50:00,33.85,33.9,33.8,33.85,61684.8,33.85,33.9,33.8,33.85,61684.8
2024-02-27 09:55:00,33.85,33.95,33.8,33.95,36515.2,33.85,33.95,33.8,33.95,36515.2
2024-02-27 10:00:00,33.9,33.9,33.65,33.7,73707.0,33.9,33.9,33.65,33.7,73707.0
2024-02-27 10:05:00,33.7,33.9,33.65,33.85,86920.4,33.7,33.9,33.65,33.85,86920.4
2024-02-27 10:10:00,33.85,33.9,33.8,33.85,54286.2,33.85,33.9,33.8,33.85,54286.2
2024-02-27 10:15:00,33.85,33.9,33.7,33.75,92226.8,33.85,33.9,33.7,33.75,92226.8
2024-02-27 10:20:00,33.75,33.8,33.7,33.75,16892.0,33.75,33.8,33.7,33.75,16892.0
2024-02-27 10:25:00,33.75,33.9,33.7,33.75,39146.2,33.75,33.9,33.7,33.75,39146.2
2024-02-27 10:30:00,33.8,33.8,33.75,33.8,9367.8,33.8,33.8,33.75,33.8,9367.8
2024-02-27 10:35:00,33.75,33.85,33.75,33.75,50054.4,33.75,33.85,33.75,33.75,50054.4
2024-02-27 10:40:00,33.75,33.8,33.75,33.75,12536.8,33.75,33.8,33.75,33.75,12536.8
2024-02-27 10:45:00,33.75,33.9,33.7,33.75,53498.6,33.75,33.9,33.7,33.75,53498.6
2024-02-27 10:50:00,33.75,33.75,33.55,33.6,75885.0,33.75,33.75,33.55,33.6,75885.0
2024-02-27 10:55:00,33.55,33.65,33.55,33.6,20568.2,33.55,33.65,33.55,33.6,20568.2
2024-02-27 11:00:00,33.55,33.6,33.5,33.6,33686.8,33.55,33.6,33.5,33.6,33686.8
2024-02-27 11:05:00,33.55,33.65,33.55,33.6,17747.6,33.55,33.65,33.55,33.6,17747.6
2024-02-27 11:10:00,33.6,33.65,33.55,33.65,24833.0,33.6,33.65,33.55,33.65,24833.0
2024-02-27 11:15:00,33.65,33.7,33.55,33.6,36192.0,33.65,33.7,33.55,33.6,36192.0
2024-02-27 11:20:00,33.6,33.6,33.5,33.55,28070.8,33.6,33.6,33.5,33.55,28070.8
2024-02-27 11:25:00,33.6,33.65,33.55,33.6,16729.8,33.6,33.65,33.55,33.6,16729.8
2024-02-27 11:30:00,33.65,33.7,33.55,33.65,63621.6,33.65,33.7,33.55,33.65,63621.6
2024-02-27 11:35:00,33.6,33.8,33.6,33.8,21195.2,33.6,33.8,33.6,33.8,21195.2
2024-02-27 11:40:00,33.8,33.8,33.7,33.8,17291.4,33.8,33.8,33.7,33.8,17291.4
2024-02-27 11:45:00,33.75,33.85,33.75,33.8,8066.8,33.75,33.85,33.75,33.8,8066.8
2024-02-27 11:50:00,33.85,33.85,33.75,33.8,18272.4,33.85,33.85,33.75,33.8,18272.4
2024-02-27 11:55:00,33.8,33.95,33.8,33.9,44797.6,33.8,33.95,33.8,33.9,44797.6
2024-02-27 12:00:00,33.85,33.9,33.75,33.75,85870.4,33.85,33.9,33.75,33.75,85870.4
2024-02-27 12:05:00,33.75,33.8,33.7,33.75,19798.6,33.75,33.8,33.7,33.75,19798.6
2024-02-27 12:10:00,33.75,33.8,33.75,33.75,6040.2,33.75,33.8,33.75,33.75,6040.2
2024-02-27 12:15:00,33.75,33.8,33.7,33.8,14310.0,33.75,33.8,33.7,33.8,14310.0
2024-02-27 12:20:00,33.75,33.9,33.75,33.85,26888.2,33.75,33.9,33.75,33.85,26888.2
2024-02-27 12:25:00,33.9,33.9,33.75,33.85,42760.0,33.9,33.9,33.75,33.85,42760.0
2024-02-27 12:30:00,33.85,33.85,33.75,33.75,13675.2,33.85,33.85,33.75,33.75,13675.2
2024-02-27 12:35:00,33.8,33.9,33.75,33.9,19719.0,33.8,33.9,33.75,33.9,19719.0
2024-02-27 12:40:00,33.9,33.9,33.8,33.8,23461.6,33.9,33.9,33.8,33.8,23461.6
2024-02-27 12:45:00,33.85,33.85,33.75,33.8,9075.4,33.85,33.85,33.75,33.8,9075.4
2024-02-27 12:50:00,33.75,33.9,33.75,33.9,13913.8,33.75,33.9,33.75,33.9,13913.8
2024-02-27 12:55:00,33.9,34.05,33.85,34.0,47765.0,33.9,34.05,33.85,34.0,47765.0
2024-02-27 13:00:00,34.05,34.1,33.8,33.85,66400.4,34.05,34.1,33.8,33.85,66400.4
2024-02-27 13:05:00,33.85,33.95,33.8,33.85,18345.6,33.85,33.95,33.8,33.85,18345.6
2024-02-27 13:10:00,33.85,33.9,33.85,33.85,3658.2,33.85,33.9,33.85,33.85,3658.2
2024-02-27 13:15:00,33.85,33.9,33.8,33.9,16097.2,33.85,33.9,33.8,33.9,16097.2
2024-02-27 13:20:00,33.9,33.9,33.75,33.75,9260.0,33.9,33.9,33.75,33.75,9260.0
2024-02-27 13:25:00,33.75,33.85,33.75,33.8,13761.4,33.75,33.85,33.75,33.8,13761.4
2024-02-27 13:30:00,33.8,33.95,33.75,33.75,44354.2,33.8,33.95,33.75,33.75,44354.2
2024-02-27 13:35:00,33.8,33.85,33.75,33.75,12197.6,33.8,33.85,33.75,33.75,12197.6
2024-02-27 13:40:00,33.75,33.8,33.75,33.75,5566.6,33.75,33.8,33.75,33.75,5566.6
2024-02-27 13:45:00,33.8,33.9,33.75,33.85,21615.8,33.8,33.9,33.75,33.85,21615.8
2024-02-27 13:50:00,33.85,33.85,33.75,33.8,21884.8,33.85,33.85,33.75,33.8,21884.8
2024-02-27 13:55:00,33.85,33.9,33.75,33.75,11121.6,33.85,33.9,33.75,33.75,11121.6
2024-02-27 14:00:00,33.75,33.9,33.75,33.85,12482.2,33.75,33.9,33.75,33.85,12482.2
2024-02-27 14:05:00,33.85,33.9,33.75,33.75,16503.4,33.85,33.9,33.75,33.75,16503.4
2024-02-27 14:10:00,33.75,33.8,33.75,33.75,7402.4,33.75,33.8,33.75,33.75,7402.4
2024-02-27 14:15:00,33.75,33.8,33.75,33.8,15541.0,33.75,33.8,33.75,33.8,15541.0
2024-02-27 14:20:00,33.75,33.8,33.75,33.8,14517.8,33.75,33.8,33.75,33.8,14517.8
2024-02-27 14:25:00,33.75,33.8,33.75,33.75,2733.8,33.75,33.8,33.75,33.75,2733.8
2024-02-27 14:30:00,33.75,33.85,33.75,33.75,17318.8,33.75,33.85,33.75,33.75,17318.8
2024-02-27 14:35:00,33.8,33.8,33.75,33.75,17148.4,33.8,33.8,33.75,33.75,17148.4
2024-02-27 14:40:00,33.75,33.75,33.7,33.75,12172.8,33.75,33.75,33.7,33.75,12172.8
2024-02-27 14:45:00,33.75,33.75,33.7,33.7,14496.4,33.75,33.75,33.7,33.7,14496.4
2024-02-27 14:50:00,33.7,33.75,33.7,33.75,2395.4,33.7,33.75,33.7,33.75,2395.4
2024-02-27 14:55:00,33.7,33.75,33.7,33.75,6209.8,33.7,33.75,33.7,33.75,6209.8
2024-02-27 15:00:00,33.75,33.8,33.75,33.75,14959.2,33.75,33.8,33.75,33.75,14959.2
2024-02-27 15:05:00,33.8,33.8,33.7,33.75,8040.8,33.8,33.8,33.7,33.75,8040.8
2024-02-27 15:10:00,33.75,33.8,33.7,33.75,7277.8,33.75,33.8,33.7,33.75,7277.8
2024-02-27 15:15:00,33.75,33.8,33.7,33.75,22798.2,33.75,33.8,33.7,33.75,22798.2
2024-02-27 15:20:00,33.75,33.8,33.7,33.7,9868.2,33.75,33.8,33.7,33.7,9868.2
2024-02-27 15:25:00,33.7,33.75,33.7,33.7,6212.6,33.7,33.75,33.7,33.7,6212.6
2024-02-27 15:30:00,33.75,33.75,33.7,33.75,3923.0,33.75,33.75,33.7,33.75,3923.0
2024-02-27 15:35:00,33.7,33.75,33.7,33.75,4888.4,33.7,33.75,33.7,33.75,4888.4
2024-02-27 15:40:00,33.75,33.75,33.7,33.7,10014.2,33.75,33.75,33.7,33.7,10014.2
2024-02-27 15:45:00,33.75,33.8,33.7,33.75,47334.4,33.75,33.8,33.7,33.75,47334.4
2024-02-27 15:50:00,33.75,33.75,33.6,33.65,89978.0,33.75,33.75,33.6,33.65,89978.0
2024-02-27 15:55:00,33.6,33.65,33.55,33.65,87351.6,33.6,33.65,33.55,33.65,87351.6
2024-02-28 09:30:00,34.0,34.1,33.9,34.05,58786.6,34.0,34.1,33.9,34.05,58786.6
2024-02-28 09:35:00,34.05,34.1,33.9,34.0,76662.8,34.05,34.1,33.9,34.0,76662.8
2024-02-28 09:40:00,34.05,34.1,34.0,34.1,28217.0,34.05,34.1,34.0,34.1,28217.0
2024-02-28 09:45:00,34.1,34.15,34.05,34.1,33465.8,34.1,34.15,34.05,34.1,33465.8
2024-02-28 09:50:00,34.05,34.25,34.0,34.25,96399.2,34.05,34.25,34.0,34.25,96399.2
2024-02-28 09:55:00,34.2,34.3,34.2,34.25,34233.6,34.2,34.3,34.2,34.25,34233.6
2024-02-28 10:00:00,34.3,34.55,34.25,34.35,102357.2,34.3,34.55,34.25,34.35,102357.2
2024-02-28 10:05:00,34.35,34.4,34.25,34.35,109246.8,34.35,34.4,34.25,34.35,109246.8
2024-02-28 10:10:00,34.3,34.35,34.2,34.25,43966.2,34.3,34.35,34.2,34.25,43966.2
2024-02-28 10:15:00,34.25,34.35,34.2,34.2,40883.8,34.25,34.35,34.2,34.2,40883.8
2024-02-28 10:20:00,34.25,34.4,34.2,34.35,28249.4,34.25,34.4,34.2,34.35,28249.4
2024-02-28 10:25:00,34.35,34.4,34.2,34.2,42824.8,34.35,34.4,34.2,34.2,42824.8
2024-02-28 10:30:00,34.25,34.3,34.15,34.15,18188.8,34.25,34.3,34.15,34.15,18188.8
2024-02-28 10:35:00,34.15,34.2,34.0,34.05,54167.8,34.15,34.2,34.0,34.05,54167.8
2024-02-28 10:40:00,34.05,34.05,33.85,33.9,52521.4,34.05,34.05,33.85,33.9,52521.4
2024-02-28 10:45:00,33.95,33.95,33.85,33.9,36764.8,33.95,33.95,33.85,33.9,36764.8
2024-02-28 10:50:00,33.9,33.95,33.85,33.9,51644.0,33.9,33.95,33.85,33.9,51644.0
2024-02-28 10:55:00,33.9,33.9,33.8,33.8,8662.8,33.9,33.9,33.8,33.8,8662.8
2024-02-28 11:00:00,33.85,33.95,33.8,33.85,17164.2,33.85,33.95,33.8,33.85,17164.2
2024-02-28 11:05:00,33.9,34.0,33.85,33.95,18638.2,33.9,34.0,33.85,33.95,18638.2
2024-02-28 11:10:00,33.95,34.0,33.9,33.9,16268.4,33.95,34.0,33.9,33.9,16268.4
2024-02-28 11:15:00,33.9,33.95,33.85,33.85,3839.0,33.9,33.95,33.85,33.85,3839.0
2024-02-28 11:20:00,33.9,34.0,33.85,34.0,27382.2,33.9,34.0,33.85,34.0,27382.2
2024-02-28 11:25:00,34.0,34.0,33.9,33.95,7205.0,34.0,34.0,33.9,33.95,7205.0
2024-02-28 11:30:00,33.95,34.0,33.95,33.95,5985.4,33.95,34.0,33.95,33.95,5985.4
2024-02-28 11:35:00,33.95,34.0,33.85,33.85,32658.8,33.95,34.0,33.85,33.85,32658.8
2024-02-28 11:40:00,33.9,33.9,33.85,33.9,2329.6,33.9,33.9,33.85,33.9,2329.6
2024-02-28 11:45:00,33.9,33.95,33.9,33.95,11361.8,33.9,33.95,33.9,33.95,11361.8
2024-02-28 11:50:00,33.9,33.95,33.9,33.9,1230.4,33.9,33.95,33.9,33.9,1230.4
2024-02-28 11:55:00,33.95,34.0,33.9,33.95,63293.0,33.95,34.0,33.9,33.95,63293.0
2024-02-28 12:00:00,33.95,33.95,33.9,33.95,15195.6,33.95,33.95,33.9,33.95,15195.6
2024-02-28 12:05:00,33.95,34.0,33.9,34.0,25192.2,33.95,34.0,33.9,34.0,25192.2
2024-02-28 12:10:00,34.0,34.05,33.95,34.0,12017.6,34.0,34.05,33.95,34.0,12017.6
2024-02-28 12:15:00,34.0,34.05,33.9,33.95,38528.6,34.0,34.05,33.9,33.95,38528.6
2024-02-28 12:20:00,33.95,34.1,33.95,34.0,71687.4,33.95,34.1,33.95,34.0,71687.4
2024-02-28 12:25:00,34.0,34.1,33.95,34.0,13873.6,34.0,34.1,33.95,34.0,13873.6
2024-02-28 12:30:00,34.05,34.3,34.05,34.3,125892.6,34.05,34.3,34.05,34.3,125892.6
2024-02-28 12:35:00,34.3,34.35,34.25,34.35,37342.2,34.3,34.35,34.25,34.35,37342.2
2024-02-28 12:40:00,34.35,34.35,34.15,34.15,30019.2,34.35,34.35,34.15,34.15,30019.2
2024-02-28 12:45:00,34.2,34.2,34.1,34.15,5952.2,34.2,34.2,34.1,34.15,5952.2
2024-02-28 12:50:00,34.2,34.25,34.15,34.25,28800.0,34.2,34.25,34.15,34.25,28800.0
2024-02-28 12:55:00,34.2,34.25,34.05,34.15,93419.4,34.2,34.25,34.05,34.15,93419.4
2024-02-28 13:00:00,34.2,34.25,34.15,34.2,16028.8,34.2,34.25,34.15,34.2,16028.8
2024-02-28 13:05:00,34.25,34.35,34.2,34.35,40058.4,34.25,34.35,34.2,34.35,40058.4
2024-02-28 13:10:00,34.3,34.35,34.2,34.25,21453.2,34.3,34.35,34.2,34.25,21453.2
2024-02-28 13:15:00,34.25,34.25,34.2,34.25,15160.4,34.25,34.25,34.2,34.25,15160.4
2024-02-28 13:20:00,34.25,34.3,34.15,34.2,25628.4,34.25,34.3,34.15,34.2,25628.4
2024-02-28 13:25:00,34.2,34.25,34.2,34.2,18679.0,34.2,34.25,34.2,34.2,18679.0
2024-02-28 13:30:00,34.2,34.2,34.1,34.2,28364.6,34.2,34.2,34.1,34.2,28364.6
2024-02-28 13:35:00,34.15,34.35,34.15,34.25,40434.4,34.15,34.35,34.15,34.25,40434.4
2024-02-28 13:40:00,34.25,34.25,34.05,34.1,65121.0,34.25,34.25,34.05,34.1,65121.0
2024-02-28 13:45:00,34.1,34.15,34.0,34.1,21465.2,34.1,34.15,34.0,34.1,21465.2
2024-02-28 13:50:00,34.15,34.2,34.1,34.2,16713.6,34.15,34.2,34.1,34.2,16713.6
2024-02-28 13:55:00,34.2,34.2,34.15,34.15,22758.2,34.2,34.2,34.15,34.15,22758.2
2024-02-28 14:00:00,34.15,34.25,34.15,34.2,20749.8,34.15,34.25,34.15,34.2,20749.8
2024-02-28 14:05:00,34.15,34.35,34.15,34.3,56492.2,34.15,34.35,34.15,34.3,56492.2
2024-02-28 14:10:00,34.3,34.55,34.3,34.55,43970.6,34.3,34.55,34.3,34.55,43970.6
2024-02-28 14:15:00,34.55,34.7,34.5,34.5,92648.2,34.55,34.7,34.5,34.5,92648.2
2024-02-28 14:20:00,34.5,34.55,34.45,34.45,12843.6,34.5,34.55,34.45,34.45,12843.6
2024-02-28 14:25:00,34.5,34.65,34.45,34.6,33596.4,34.5,34.65,34.45,34.6,33596.4
2024-02-28 14:30:00,34.6,34.7,34.6,34.65,34496.4,34.6,34.7,34.6,34.65,34496.4
2024-02-28 14:35:00,34.7,34.85,34.65,34.75,89702.8,34.7,34.85,34.65,34.75,89702.8
2024-02-28 14:40:00,34.75,34.8,34.6,34.65,65081.0,34.75,34.8,34.6,34.65,65081.0
2024-02-28 14:45:00,34.65,34.65,34.5,34.65,41123.0,34.65,34.65,34.5,34.65,41123.0
2024-02-28 14:50:00,34.65,34.85,34.6,34.65,71963.4,34.65,34.85,34.6,34.65,71963.4
2024-02-28 14:55:00,34.7,34.7,34.5,34.55,76143.4,34.7,34.7,34.5,34.55,76143.4
2024-02-28 15:00:00,34.55,34.55,34.35,34.45,75681.0,34.55,34.55,34.35,34.45,75681.0
2024-02-28 15:05:00,34.45,34.65,34.35,34.65,76176.4,34.45,34.65,34.35,34.65,76176.4
2024-02-28 15:10:00,34.65,34.7,34.6,34.7,22128.4,34.65,34.7,34.6,34.7,22128.4
2024-02-28 15:15:00,34.7,34.7,34.55,34.65,91755.4,34.7,34.7,34.55,34.65,91755.4
2024-02-28 15:20:00,34.65,34.7,34.45,34.5,44171.8,34.65,34.7,34.45,34.5,44171.8
2024-02-28 15:25:00,34.5,34.55,34.3,34.35,65411.4,34.5,34.55,34.3,34.35,65411.4
2024-02-28 15:30:00,34.35,34.35,34.25,34.3,45527.0,34.35,34.35,34.25,34.3,45527.0
2024-02-28 15:35:00,34.3,34.35,34.25,34.25,66000.4,34.3,34.35,34.25,34.25,66000.4
2024-02-28 15:40:00,34.25,34.5,34.25,34.35,89445.2,34.25,34.5,34.25,34.35,89445.2
2024-02-28 15:45:00,34.3,34.5,34.3,34.35,120310.8,34.3,34.5,34.3,34.35,120310.8
2024-02-28 15:50:00,34.4,34.45,34.3,34.45,59493.2,34.4,34.45,34.3,34.45,59493.2
2024-02-28 15:55:00,34.4,34.55,34.3,34.4,198965.4,34.4,34.55,34.3,34.4,198965.4
2024-02-29 09:30:00,33.6,33.65,33.45,33.6,136796.0,33.6,33.65,33.45,33.6,136796.0
2024-02-29 09:35:00,33.55,33.8,33.5,33.75,112608.2,33.55,33.8,33.5,33.75,112608.2
2024-02-29 09:40:00,33.75,33.85,33.6,33.75,103813.2,33.75,33.85,33.6,33.75,103813.2
2024-02-29 09:45:00,33.7,33.75,33.6,33.7,32791.4,33.7,33.75,33.6,33.7,32791.4
2024-02-29 09:50:00,33.7,33.7,33.5,33.6,82155.0,33.7,33.7,33.5,33.6,82155.0
2024-02-29 09:55:00,33.55,33.7,33.5,33.6,76077.0,33.55,33.7,33.5,33.6,76077.0
2024-02-29 10:00:00,33.6,33.6,33.5,33.6,66043.6,33.6,33.6,33.5,33.6,66043.6
2024-02-29 10:05:00,33.55,33.75,33.55,33.7,46466.8,33.55,33.75,33.55,33.7,46466.8
2024-02-29 10:10:00,33.7,34.1,33.7,34.0,111627.8,33.7,34.1,33.7,34.0,111627.8
2024-02-29 10:15:00,34.05,34.1,33.8,33.9,46675.2,34.05,34.1,33.8,33.9,46675.2
2024-02-29 10:20:00,33.85,33.95,33.75,33.8,47755.0,33.85,33.95,33.75,33.8,47755.0
2024-02-29 10:25:00,33.8,33.85,33.7,33.8,46525.8,33.8,33.85,33.7,33.8,46525.8
2024-02-29 10:30:00,33.85,33.9,33.8,33.9,13192.8,33.85,33.9,33.8,33.9,13192.8
2024-02-29 10:35:00,33.85,33.9,33.8,33.8,20686.4,33.85,33.9,33.8,33.8,20686.4
2024-02-29 10:40:00,33.8,34.0,33.8,33.95,68999.4,33.8,34.0,33.8,33.95,68999.4
2024-02-29 10:45:00,33.95,34.05,33.85,33.9,48253.4,33.95,34.05,33.85,33.9,48253.4
2024-02-29 10:50:00,33.85,34.1,33.85,34.1,74272.0,33.85,34.1,33.85,34.1,74272.0
2024-02-29 10:55:00,34.05,34.1,34.0,34.05,43611.6,34.05,34.1,34.0,34.05,43611.6
2024-02-29 11:00:00,34.05,34.25,34.0,34.15,45177.6,34.05,34.25,34.0,34.15,45177.6
2024-02-29 11:05:00,34.15,34.2,34.05,34.15,23649.6,34.15,34.2,34.05,34.15,23649.6
2024-02-29 11:10:00,34.15,34.2,34.05,34.05,47084.0,34.15,34.2,34.05,34.05,47084.0
2024-02-29 11:15:00,34.1,34.1,34.05,34.1,4996.0,34.1,34.1,34.05,34.1,4996.0
2024-02-29 11:20:00,34.05,34.2,34.05,34.15,22680.2,34.05,34.2,34.05,34.15,22680.2
2024-02-29 11:25:00,34.15,34.3,34.1,34.25,22030.2,34.15,34.3,34.1,34.25,22030.2
2024-02-29 11:30:00,34.25,34.4,34.2,34.35,40730.4,34.25,34.4,34.2,34.35,40730.4
2024-02-29 11:35:00,34.35,34.7,34.2,34.7,97026.2,34.35,34.7,34.2,34.7,97026.2
2024-02-29 11:40:00,34.7,34.9,34.45,34.6,227279.6,34.7,34.9,34.45,34.6,227279.6
2024-02-29 11:45:00,34.6,34.7,34.4,34.4,128747.2,34.6,34.7,34.4,34.4,128747.2
2024-02-29 11:50:00,34.4,34.45,34.3,34.35,41469.6,34.4,34.45,34.3,34.35,41469.6
2024-02-29 11:55:00,34.4,34.4,34.1,34.15,63444.6,34.4,34.4,34.1,34.15,63444.6
2024-02-29 12:00:00,34.15,34.2,34.0,34.15,68189.8,34.15,34.2,34.0,34.15,68189.8
2024-02-29 12:05:00,34.1,34.35,34.1,34.3,48511.8,34.1,34.35,34.1,34.3,48511.8
2024-02-29 12:10:00,34.25,34.3,34.2,34.25,30769.8,34.25,34.3,34.2,34.25,30769.8
2024-02-29 12:15:00,34.2,34.3,34.1,34.3,19804.4,34.2,34.3,34.1,34.3,19804.4
2024-02-29 12:20:00,34.3,34.35,34.2,34.2,51786.4,34.3,34.35,34.2,34.2,51786.4
2024-02-29 12:25:00,34.25,34.35,34.2,34.35,54476.6,34.25,34.35,34.2,34.35,54476.6
2024-02-29 12:30:00,34.3,34.35,34.2,34.3,31107.6,34.3,34.35,34.2,34.3,31107.6
2024-02-29 12:35:00,34.25,34.3,34.15,34.15,31560.0,34.25,34.3,34.15,34.15,31560.0
2024-02-29 12:40:00,34.2,34.2,34.0,34.05,40210.6,34.2,34.2,34.0,34.05,40210.6
2024-02-29 12:45:00,34.05,34.1,33.9,34.05,27894.6,34.05,34.1,33.9,34.05,27894.6
2024-02-29 12:50:00,34.05,34.05,33.95,33.95,10776.2,34.05,34.05,33.95,33.95,10776.2
2024-02-29 12:55:00,33.95,34.05,33.85,33.9,28103.2,33.95,34.05,33.85,33.9,28103.2
2024-02-29 13:00:00,33.85,33.9,33.75,33.85,57926.2,33.85,33.9,33.75,33.85,57926.2
2024-02-29 13:05:00,33.9,33.9,33.85,33.9,11205.4,33.9,33.9,33.85,33.9,11205.4
2024-02-29 13:10:00,33.9,33.9,33.8,33.8,9972.6,33.9,33.9,33.8,33.8,9972.6
2024-02-29 13:15:00,33.85,34.0,33.85,34.0,39807.4,33.85,34.0,33.85,34.0,39807.4
2024-02-29 13:20:00,33.95,34.05,33.95,34.0,16461.2,33.95,34.05,33.95,34.0,16461.2
2024-02-29 13:25:00,34.0,34.0,33.85,33.9,44025.0,34.0,34.0,33.85,33.9,44025.0
2024-02-29 13:30:00,33.9,33.95,33.85,33.9,7304.2,33.9,33.95,33.85,33.9,7304.2
2024-02-29 13:35:00,33.9,33.9,33.8,33.9,11867.6,33.9,33.9,33.8,33.9,11867.6
2024-02-29 13:40:00,33.9,33.9,33.8,33.85,7017.2,33.9,33.9,33.8,33.85,7017.2
2024-02-29 13:45:00,33.85,33.9,33.8,33.85,13319.4,33.85,33.9,33.8,33.85,13319.4
2024-02-29 13:50:00,33.8,33.85,33.7,33.85,76462.6,33.8,33.85,33.7,33.85,76462.6
2024-02-29 13:55:00,33.8,33.9,33.8,33.9,18317.0,33.8,33.9,33.8,33.9,18317.0
2024-02-29 14:00:00,33.85,33.9,33.85,33.9,22252.8,33.85,33.9,33.85,33.9,22252.8
2024-02-29 14:05:00,33.85,33.9,33.85,33.9,12063.8,33.85,33.9,33.85,33.9,12063.8
2024-02-29 14:10:00,33.9,33.9,33.7,33.75,39127.0,33.9,33.9,33.7,33.75,39127.0
2024-02-29 14:15:00,33.75,33.8,33.7,33.75,36457.8,33.75,33.8,33.7,33.75,36457.8
2024-02-29 14:20:00,33.8,33.85,33.75,33.85,89166.4,33.8,33.85,33.75,33.85,89166.4
2024-02-29 14:25:00,33.85,34.05,33.8,33.95,62070.0,33.85,34.05,33.8,33.95,62070.0
2024-02-29 14:30:00,34.0,34.0,33.85,33.9,33715.0,34.0,34.0,33.85,33.9,33715.0
2024-02-29 14:35:00,33.9,33.9,33.8,33.85,32976.0,33.9,33.9,33.8,33.85,32976.0
2024-02-29 14:40:00,33.85,34.0,33.8,34.0,43956.0,33.85,34.0,33.8,34.0,43956.0
2024-02-29 14:45:00,34.05,34.2,34.0,34.2,71160.6,34.05,34.2,34.0,34.2,71160.6
2024-02-29 14:50:00,34.15,34.2,34.05,34.15,28904.2,34.15,34.2,34.05,34.15,28904.2
2024-02-29 14:55:00,34.15,34.2,33.95,33.95,23663.0,34.15,34.2,33.95,33.95,23663.0
2024-02-29 15:00:00,33.95,34.05,33.9,34.0,23552.4,33.95,34.05,33.9,34.0,23552.4
2024-02-29 15:05:00,34.05,34.05,33.9,33.95,15254.8,34.05,34.05,33.9,33.95,15254.8
2024-02-29 15:10:00,33.95,33.95,33.9,33.95,6890.0,33.95,33.95,33.9,33.95,6890.0
2024-02-29 15:15:00,33.95,33.95,33.9,33.95,2594.0,33.95,33.95,33.9,33.95,2594.0
2024-02-29 15:20:00,33.95,33.95,33.9,33.95,3604.8,33.95,33.95,33.9,33.95,3604.8
2024-02-29 15:25:00,33.95,33.95,33.85,33.9,37213.4,33.95,33.95,33.85,33.9,37213.4
2024-02-29 15:30:00,33.85,33.9,33.75,33.9,73240.0,33.85,33.9,33.75,33.9,73240.0
2024-02-29 15:35:00,33.9,33.95,33.85,33.95,26296.6,33.9,33.95,33.85,33.95,26296.6
2024-02-29 15:40:00,33.95,33.95,33.8,33.85,44899.2,33.95,33.95,33.8,33.85,44899.2
2024-02-29 15:45:00,33.85,33.85,33.75,33.8,39037.6,33.85,33.85,33.75,33.8,39037.6
2024-02-29 15:50:00,33.75,33.8,33.7,33.75,164418.2,33.75,33.8,33.7,33.75,164418.2
2024-02-29 15:55:00,33.75,33.8,33.55,33.8,268143.4,33.75,33.8,33.55,33.8,268143.4
2024-03-01 09:30:00,33.35,33.35,33.1,33.25,170981.4,33.35,33.35,33.1,33.25,170981.4
2024-03-01 09:35:00,33.25,33.25,33.15,33.2,102807.2,33.25,33.25,33.15,33.2,102807.2
2024-03-01 09:40:00,33.15,33.2,33.1,33.15,53467.8,33.15,33.2,33.1,33.15,53467.8
2024-03-01 09:45:00,33.15,33.2,32.95,33.1,140440.8,33.15,33.2,32.95,33.1,140440.8
2024-03-01 09:50:00,33.1,33.2,33.05,33.2,102052.8,33.1,33.2,33.05,33.2,102052.8
2024-03-01 09:55:00,33.15,33.25,33.1,33.15,37730.0,33.15,33.25,33.1,33.15,37730.0
2024-03-01 10:00:00,33.15,33.25,33.0,33.2,144312.0,33.15,33.25,33.0,33.2,144312.0
2024-03-01 10:05:00,33.25,33.25,33.05,33.1,33360.4,33.25,33.25,33.05,33.1,33360.4
2024-03-01 10:10:00,33.05,33.15,33.05,33.05,14256.4,33.05,33.15,33.05,33.05,14256.4
2024-03-01 10:15:00,33.1,33.2,33.05,33.1,77875.4,33.1,33.2,33.05,33.1,77875.4
2024-03-01 10:20:00,33.1,33.15,33.0,33.05,90040.8,33.1,33.15,33.0,33.05,90040.8
2024-03-01 10:25:00,33.05,33.05,33.0,33.0,22868.8,33.05,33.05,33.0,33.0,22868.8
2024-03-01 10:30:00,33.05,33.05,32.95,33.0,69233.2,33.05,33.05,32.95,33.0,69233.2
2024-03-01 10:35:00,33.0,33.05,32.95,33.05,56158.2,33.0,33.05,32.95,33.05,56158.2
2024-03-01 10:40:00,33.05,33.15,33.0,33.15,80056.8,33.05,33.15,33.0,33.15,80056.8
2024-03-01 10:45:00,33.1,33.2,33.1,33.15,34280.2,33.1,33.2,33.1,33.15,34280.2
2024-03-01 10:50:00,33.15,33.25,33.1,33.2,37215.8,33.15,33.25,33.1,33.2,37215.8
2024-03-01 10:55:00,33.2,33.2,33.15,33.15,21874.2,33.2,33.2,33.15,33.15,21874.2
2024-03-01 11:00:00,33.15,33.35,33.15,33.35,64343.2,33.15,33.35,33.15,33.35,64343.2
2024-03-01 11:05:00,33.35,33.4,33.3,33.4,43216.8,33.35,33.4,33.3,33.4,43216.8
2024-03-01 11:10:00,33.35,33.4,33.25,33.3,61447.0,33.35,33.4,33.25,33.3,61447.0
2024-03-01 11:15:00,33.3,33.4,33.25,33.35,30411.2,33.3,33.4,33.25,33.35,30411.2
2024-03-01 11:20:00,33.35,33.4,33.3,33.35,17128.0,33.35,33.4,33.3,33.35,17128.0
2024-03-01 11:25:00,33.35,33.5,33.3,33.45,52695.2,33.35,33.5,33.3,33.45,52695.2
2024-03-01 11:30:00,33.5,33.6,33.45,33.6,129955.6,33.5,33.6,33.45,33.6,129955.6
2024-03-01 11:35:00,33.6,33.7,33.45,33.45,176448.6,33.6,33.7,33.45,33.45,176448.6
2024-03-01 11:40:00,33.5,33.6,33.45,33.6,14412.4,33.5,33.6,33.45,33.6,14412.4
2024-03-01 11:45:00,33.55,33.75,33.55,33.65,85889.0,33.55,33.75,33.55,33.65,85889.0
2024-03-01 11:50:00,33.7,33.7,33.55,33.6,15689.2,33.7,33.7,33.55,33.6,15689.2
2024-03-01 11:55:00,33.6,33.7,33.55,33.65,64020.6,33.6,33.7,33.55,33.65,64020.6
2024-03-01 12:00:00,33.65,33.7,33.65,33.7,7127.0,33.65,33.7,33.65,33.7,7127.0
2024-03-01 12:05:00,33.7,33.75,33.65,33.75,9895.4,33.7,33.75,33.65,33.75,9895.4
2024-03-01 12:10:00,33.75,33.75,33.6,33.65,36672.8,33.75,33.75,33.6,33.65,36672.8
2024-03-01 12:15:00,33.6,33.8,33.6,33.7,27337.8,33.6,33.8,33.6,33.7,27337.8
2024-03-01 12:20:00,33.75,33.8,33.7,33.75,8561.8,33.75,33.8,33.7,33.75,8561.8
2024-03-01 12:25:00,33.8,33.85,33.75,33.8,10181.8,33.8,33.85,33.75,33.8,10181.8
2024-03-01 12:30:00,33.8,33.85,33.75,33.75,10234.4,33.8,33.85,33.75,33.75,10234.4
2024-03-01 12:35:00,33.75,33.85,33.75,33.75,20165.6,33.75,33.85,33.75,33.75,20165.6
2024-03-01 12:40:00,33.8,33.85,33.75,33.8,34309.8,33.8,33.85,33.75,33.8,34309.8
2024-03-01 12:45:00,33.8,33.85,33.75,33.8,17034.6,33.8,33.85,33.75,33.8,17034.6
2024-03-01 12:50:00,33.8,33.85,33.75,33.8,67198.0,33.8,33.85,33.75,33.8,67198.0
2024-03-01 12:55:00,33.8,33.85,33.75,33.8,13613.4,33.8,33.85,33.75,33.8,13613.4
2024-03-01 13:00:00,33.75,33.8,33.65,33.75,31298.4,33.75,33.8,33.65,33.75,31298.4
2024-03-01 13:05:00,33.7,33.8,33.65,33.8,48645.6,33.7,33.8,33.65,33.8,48645.6
2024-03-01 13:10:00,33.75,33.95,33.75,33.85,46934.2,33.75,33.95,33.75,33.85,46934.2
2024-03-01 13:15:00,33.85,33.9,33.8,33.85,6200.8,33.85,33.9,33.8,33.85,6200.8
2024-03-01 13:20:00,33.85,33.85,33.75,33.75,30015.4,33.85,33.85,33.75,33.75,30015.4
2024-03-01 13:25:00,33.75,33.8,33.7,33.8,34014.8,33.75,33.8,33.7,33.8,34014.8
2024-03-01 13:30:00,33.8,33.85,33.7,33.7,16174.6,33.8,33.85,33.7,33.7,16174.6
2024-03-01 13:35:00,33.75,33.75,33.7,33.7,3602.0,33.75,33.75,33.7,33.7,3602.0
2024-03-01 13:40:00,33.7,33.95,33.7,33.9,36788.0,33.7,33.95,33.7,33.9,36788.0
2024-03-01 13:45:00,33.9,33.95,33.85,33.95,27778.8,33.9,33.95,33.85,33.95,27778.8
2024-03-01 13:50:00,33.95,33.95,33.8,33.85,31735.0,33.95,33.95,33.8,33.85,31735.0
2024-03-01 13:55:00,33.8,33.95,33.75,33.85,64172.0,33.8,33.95,33.75,33.85,64172.0
2024-03-01 14:00:00,33.9,33.95,33.85,33.9,13329.8,33.9,33.95,33.85,33.9,13329.8
2024-03-01 14:05:00,33.95,33.95,33.9,33.95,4109.8,33.95,33.95,33.9,33.95,4109.8
2024-03-01 14:10:00,33.95,34.0,33.9,34.0,15760.6,33.95,34.0,33.9,34.0,15760.6
2024-03-01 14:15:00,33.95,34.0,33.85,33.9,34938.0,33.95,34.0,33.85,33.9,34938.0
2024-03-01 14:20:00,33.9,33.95,33.85,33.95,46410.8,33.9,33.95,33.85,33.95,46410.8
2024-03-01 14:25:00,33.95,34.05,33.9,33.95,42394.6,33.95,34.05,33.9,33.95,42394.6
2024-03-01 14:30:00,34.0,34.15,33.95,34.05,57354.2,34.0,34.15,33.95,34.05,57354.2
2024-03-01 14:35:00,34.1,34.1,33.95,34.05,143244.2,34.1,34.1,33.95,34.05,143244.2
2024-03-01 14:40:00,34.05,34.1,34.0,34.05,54761.0,34.05,34.1,34.0,34.05,54761.0
2024-03-01 14:45:00,34.1,34.1,33.95,34.1,42004.0,34.1,34.1,33.95,34.1,42004.0
2024-03-01 14:50:00,34.1,34.15,34.05,34.15,13075.2,34.1,34.15,34.05,34.15,13075.2
2024-03-01 14:55:00,34.1,34.15,34.05,34.05,18645.2,34.1,34.15,34.05,34.05,18645.2
2024-03-01 15:00:00,34.1,34.1,33.9,33.95,86462.8,34.1,34.1,33.9,33.95,86462.8
2024-03-01 15:05:00,33.95,34.05,33.9,33.9,42684.2,33.95,34.05,33.9,33.9,42684.2
2024-03-01 15:10:00,33.95,34.0,33.9,33.95,20479.2,33.95,34.0,33.9,33.95,20479.2
2024-03-01 15:15:00,33.95,34.0,33.95,33.95,9873.0,33.95,34.0,33.95,33.95,9873.0
2024-03-01 15:20:00,34.0,34.0,33.9,33.95,38280.8,34.0,34.0,33.9,33.95,38280.8
2024-03-01 15:25:00,33.95,33.95,33.9,33.95,37183.8,33.95,33.95,33.9,33.95,37183.8
2024-03-01 15:30:00,33.95,34.0,33.9,33.9,30542.8,33.95,34.0,33.9,33.9,30542.8
2024-03-01 15:35:00,33.95,33.95,33.9,33.95,16356.6,33.95,33.95,33.9,33.95,16356.6
2024-03-01 15:40:00,33.95,34.0,33.75,33.75,113953.0,33.95,34.0,33.75,33.75,113953.0
2024-03-01 15:45:00,33.75,33.85,33.75,33.75,41681.4,33.75,33.85,33.75,33.75,41681.4
2024-03-01 15:50:00,33.8,33.85,33.7,33.75,182327.6,33.8,33.85,33.7,33.75,182327.6
2024-03-01 15:55:00,33.75,33.95,33.7,33.8,268819.0,33.75,33.95,33.7,33.8,268819.0
2024-03-04 09:30:00,33.75,33.75,33.5,33.65,60483.2,33.75,33.75,33.5,33.65,60483.2
2024-03-04 09:35:00,33.65,33.65,33.5,33.55,22003.0,33.65,33.65,33.5,33.55,22003.0
2024-03-04 09:40:00,33.5,33.7,33.45,33.65,94021.0,33.5,33.7,33.45,33.65,94021.0
2024-03-04 09:45:00,33.65,33.95,33.6,33.9,78939.6,33.65,33.95,33.6,33.9,78939.6
2024-03-04 09:50:00,33.85,33.95,33.7,33.7,32673.0,33.85,33.95,33.7,33.7,32673.0
2024-03-04 09:55:00,33.75,33.8,33.6,33.75,47427.0,33.75,33.8,33.6,33.75,47427.0
2024-03-04 10:00:00,33.7,33.75,33.55,33.6,57980.2,33.7,33.75,33.55,33.6,57980.2
2024-03-04 10:05:00,33.6,33.65,33.55,33.6,19726.4,33.6,33.65,33.55,33.6,19726.4
2024-03-04 10:10:00,33.65,33.75,33.6,33.6,49000.6,33.65,33.75,33.6,33.6,49000.6
2024-03-04 10:15:00,33.6,33.8,33.6,33.75,59251.4,33.6,33.8,33.6,33.75,59251.4
2024-03-04 10:20:00,33.75,33.75,33.7,33.75,23386.8,33.75,33.75,33.7,33.75,23386.8
2024-03-04 10:25:00,33.7,33.8,33.7,33.75,60228.2,33.7,33.8,33.7,33.75,60228.2
2024-03-04 10:30:00,33.75,33.8,33.75,33.75,9064.0,33.75,33.8,33.75,33.75,9064.0
2024-03-04 10:35:00,33.8,33.85,33.75,33.75,29960.4,33.8,33.85,33.75,33.75,29960.4
2024-03-04 10:40:00,33.75,33.85,33.75,33.75,20357.4,33.75,33.85,33.75,33.75,20357.4
2024-03-04 10:45:00,33.75,33.8,33.75,33.75,7180.4,33.75,33.8,33.75,33.75,7180.4
2024-03-04 10:50:00,33.75,33.8,33.75,33.75,7560.4,33.75,33.8,33.75,33.75,7560.4
2024-03-04 10:55:00,33.75,33.8,33.7,33.7,12476.6,33.75,33.8,33.7,33.7,12476.6
2024-03-04 11:00:00,33.75,33.85,33.7,33.85,18339.2,33.75,33.85,33.7,33.85,18339.2
2024-03-04 11:05:00,33.85,33.9,33.8,33.8,18627.4,33.85,33.9,33.8,33.8,18627.4
2024-03-04 11:10:00,33.85,33.85,33.8,33.8,3630.2,33.85,33.85,33.8,33.8,3630.2
2024-03-04 11:15:00,33.85,33.85,33.8,33.85,2647.0,33.85,33.85,33.8,33.85,2647.0
2024-03-04 11:20:00,33.85,33.9,33.8,33.9,21741.6,33.85,33.9,33.8,33.9,21741.6
2024-03-04 11:25:00,33.9,33.95,33.8,33.85,27299.4,33.9,33.95,33.8,33.85,27299.4
2024-03-04 11:30:00,33.85,33.85,33.7,33.75,12485.0,33.85,33.85,33.7,33.75,12485.0
2024-03-04 11:35:00,33.75,33.8,33.7,33.8,11370.6,33.75,33.8,33.7,33.8,11370.6
2024-03-04 11:40:00,33.8,33.8,33.75,33.75,11999.0,33.8,33.8,33.75,33.75,11999.0
2024-03-04 11:45:00,33.75,33.8,33.7,33.75,3532.0,33.75,33.8,33.7,33.75,3532.0
2024-03-04 11:50:00,33.7,33.75,33.7,33.75,8920.2,33.7,33.75,33.7,33.75,8920.2
2024-03-04 11:55:00,33.75,33.75,33.7,33.75,2086.8,33.75,33.75,33.7,33.75,2086.8
2024-03-04 12:00:00,33.7,33.75,33.7,33.7,4777.2,33.7,33.75,33.7,33.7,4777.2
2024-03-04 12:05:00,33.7,33.75,33.7,33.75,12284.8,33.7,33.75,33.7,33.75,12284.8
2024-03-04 12:10:00,33.75,33.75,33.7,33.7,4754.8,33.75,33.75,33.7,33.7,4754.8
2024-03-04 12:15:00,33.7,33.75,33.7,33.75,26745.6,33.7,33.75,33.7,33.75,26745.6
2024-03-04 12:20:00,33.75,33.75,33.7,33.75,12381.6,33.75,33.75,33.7,33.75,12381.6
2024-03-04 12:25:00,33.75,33.75,33.7,33.75,20997.6,33.75,33.75,33.7,33.75,20997.6
2024-03-04 12:30:00,33.75,33.9,33.75,33.75,39330.6,33.75,33.9,33.75,33.75,39330.6
2024-03-04 12:35:00,33.75,33.8,33.75,33.75,14096.8,33.75,33.8,33.75,33.75,14096.8
2024-03-04 12:40:00,33.75,33.8,33.75,33.75,16454.2,33.75,33.8,33.75,33.75,16454.2
2024-03-04 12:45:00,33.75,33.8,33.75,33.75,2638.6,33.75,33.8,33.75,33.75,2638.6
2024-03-04 12:50:00,33.75,33.85,33.75,33.8,11759.0,33.75,33.85,33.75,33.8,11759.0
2024-03-04 12:55:00,33.85,33.9,33.8,33.9,17375.8,33.85,33.9,33.8,33.9,17375.8
2024-03-04 13:00:00,33.9,33.9,33.85,33.85,3315.0,33.9,33.9,33.85,33.85,3315.0
2024-03-04 13:05:00,33.9,33.9,33.75,33.75,19489.0,33.9,33.9,33.75,33.75,19489.0
2024-03-04 13:10:00,33.75,33.9,33.75,33.85,17166.8,33.75,33.9,33.75,33.85,17166.8
2024-03-04 13:15:00,33.9,33.9,33.75,33.8,19862.0,33.9,33.9,33.75,33.8,19862.0
2024-03-04 13:20:00,33.75,33.9,33.75,33.9,22590.6,33.75,33.9,33.75,33.9,22590.6
2024-03-04 13:25:00,33.9,33.9,33.8,33.9,8051.2,33.9,33.9,33.8,33.9,8051.2
2024-03-04 13:30:00,33.85,33.9,33.85,33.85,12956.0,33.85,33.9,33.85,33.85,12956.0
2024-03-04 13:35:00,33.85,33.9,33.85,33.85,3210.0,33.85,33.9,33.85,33.85,3210.0
2024-03-04 13:40:00,33.85,33.9,33.75,33.75,16599.8,33.85,33.9,33.75,33.75,16599.8
2024-03-04 13:45:00,33.75,33.9,33.75,33.85,24104.0,33.75,33.9,33.75,33.85,24104.0
2024-03-04 13:50:00,33.9,33.9,33.85,33.85,13047.2,33.9,33.9,33.85,33.85,13047.2
2024-03-04 13:55:00,33.85,33.9,33.75,33.75,59113.8,33.85,33.9,33.75,33.75,59113.8
2024-03-04 14:00:00,33.8,33.8,33.7,33.75,8139.2,33.8,33.8,33.7,33.75,8139.2
2024-03-04 14:05:00,33.75,33.75,33.7,33.75,9411.6,33.75,33.75,33.7,33.75,9411.6
2024-03-04 14:10:00,33.75,33.75,33.7,33.75,7398.2,33.75,33.75,33.7,33.75,7398.2
2024-03-04 14:15:00,33.75,33.75,33.6,33.6,50696.6,33.75,33.75,33.6,33.6,50696.6
2024-03-04 14:20:00,33.6,33.65,33.6,33.65,9580.8,33.6,33.65,33.6,33.65,9580.8
2024-03-04 14:25:00,33.65,33.65,33.6,33.65,9929.6,33.65,33.65,33.6,33.65,9929.6
2024-03-04 14:30:00,33.65,33.65,33.55,33.6,39740.0,33.65,33.65,33.55,33.6,39740.0
2024-03-04 14:35:00,33.6,33.65,33.55,33.6,29863.4,33.6,33.65,33.55,33.6,29863.4
2024-03-04 14:40:00,33.65,33.65,33.55,33.6,15114.2,33.65,33.65,33.55,33.6,15114.2
2024-03-04 14:45:00,33.6,33.6,33.55,33.6,4807.4,33.6,33.6,33.55,33.6,4807.4
2024-03-04 14:50:00,33.6,33.65,33.55,33.6,6678.8,33.6,33.65,33.55,33.6,6678.8
2024-03-04 14:55:00,33.65,33.65,33.6,33.65,6674.8,33.65,33.65,33.6,33.65,6674.8
2024-03-04 15:00:00,33.6,33.65,33.55,33.6,13324.0,33.6,33.65,33.55,33.6,13324.0
2024-03-04 15:05:00,33.6,33.6,33.55,33.6,2325.0,33.6,33.6,33.55,33.6,2325.0
2024-03-04 15:10:00,33.6,33.65,33.55,33.65,23669.2,33.6,33.65,33.55,33.65,23669.2
2024-03-04 15:15:00,33.65,33.8,33.65,33.75,53956.4,33.65,33.8,33.65,33.75,53956.4
2024-03-04 15:20:00,33.75,33.8,33.7,33.75,19156.4,33.75,33.8,33.7,33.75,19156.4
2024-03-04 15:25:00,33.75,33.75,33.7,33.75,12139.0,33.75,33.75,33.7,33.75,12139.0
2024-03-04 15:30:00,33.75,33.8,33.7,33.75,31989.4,33.75,33.8,33.7,33.75,31989.4
2024-03-04 15:35:00,33.75,33.8,33.75,33.8,28431.8,33.75,33.8,33.75,33.8,28431.8
2024-03-04 15:40:00,33.8,33.85,33.75,33.75,29310.4,33.8,33.85,33.75,33.75,29310.4
2024-03-04 15:45:00,33.75,34.1,33.7,34.1,163858.6,33.75,34.1,33.7,34.1,163858.6
2024-03-04 15:50:00,34.05,34.05,33.9,33.95,180753.4,34.05,34.05,33.9,33.95,180753.4
2024-03-04 15:55:00,34.0,34.0,33.7,33.8,232159.4,34.0,34.0,33.7,33.8,232159.4
2024-03-05 09:30:00,34.3,34.7,34.15,34.7,131633.2,34.3,34.7,34.15,34.7,131633.2
2024-03-05 09:35:00,34.7,34.95,34.6,34.9,218167.4,34.7,34.95,34.6,34.9,218167.4
2024-03-05 09:40:00,34.9,34.95,34.7,34.85,122069.6,34.9,34.95,34.7,34.85,122069.6
2024-03-05 09:45:00,34.85,35.2,34.85,35.15,90568.6,34.85,35.2,34.85,35.15,90568.6
2024-03-05 09:50:00,35.15,35.3,35.05,35.15,175244.8,35.15,35.3,35.05,35.15,175244.8
2024-03-05 09:55:00,35.15,35.2,34.95,35.05,97202.2,35.15,35.2,34.95,35.05,97202.2
2024-03-05 10:00:00,35.05,35.1,34.45,34.55,223090.2,35.05,35.1,34.45,34.55,223090.2
2024-03-05 10:05:00,34.55,35.25,34.5,35.15,244803.6,34.55,35.25,34.5,35.15,244803.6
2024-03-05 10:10:00,35.2,35.4,35.05,35.35,190131.0,35.2,35.4,35.05,35.35,190131.0
2024-03-05 10:15:00,35.35,35.7,35.1,35.65,230297.4,35.35,35.7,35.1,35.65,230297.4
2024-03-05 10:20:00,35.65,35.75,35.35,35.7,186431.6,35.65,35.75,35.35,35.7,186431.6
2024-03-05 10:25:00,35.7,35.85,35.5,35.55,248989.6,35.7,35.85,35.5,35.55,248989.6
2024-03-05 10:30:00,35.6,36.0,35.55,35.85,225787.2,35.6,36.0,35.55,35.85,225787.2
2024-03-05 10:35:00,35.9,35.95,35.65,35.9,168385.4,35.9,35.95,35.65,35.9,168385.4
2024-03-05 10:40:00,35.9,35.95,35.5,35.65,134481.8,35.9,35.95,35.5,35.65,134481.8
2024-03-05 10:45:00,35.7,35.85,35.45,35.8,149423.8,35.7,35.85,35.45,35.8,149423.8
2024-03-05 10:50:00,35.8,35.85,35.5,35.7,112106.0,35.8,35.85,35.5,35.7,112106.0
2024-03-05 10:55:00,35.65,35.7,35.5,35.6,94185.6,35.65,35.7,35.5,35.6,94185.6
2024-03-05 11:00:00,35.6,35.75,35.55,35.65,76438.8,35.6,35.75,35.55,35.65,76438.8
2024-03-05 11:05:00,35.65,35.75,35.55,35.7,70700.6,35.65,35.75,35.55,35.7,70700.6
2024-03-05 11:10:00,35.7,36.0,35.65,35.85,89428.6,35.7,36.0,35.65,35.85,89428.6
2024-03-05 11:15:00,35.85,35.9,35.5,35.6,141904.6,35.85,35.9,35.5,35.6,141904.6
2024-03-05 11:20:00,35.55,35.7,35.4,35.5,82819.8,35.55,35.7,35.4,35.5,82819.8
2024-03-05 11:25:00,35.5,35.6,35.45,35.5,56333.8,35.5,35.6,35.45,35.5,56333.8
2024-03-05 11:30:00,35.5,35.5,35.25,35.25,105485.8,35.5,35.5,35.25,35.25,105485.8
2024-03-05 11:35:00,35.3,35.6,35.25,35.55,162125.4,35.3,35.6,35.25,35.55,162125.4
2024-03-05 11:40:00,35.55,36.2,35.5,35.9,179882.2,35.55,36.2,35.5,35.9,179882.2
2024-03-05 11:45:00,35.9,36.05,35.7,35.85,136796.6,35.9,36.05,35.7,35.85,136796.6
2024-03-05 11:50:00,35.85,36.0,35.8,35.9,80363.2,35.85,36.0,35.8,35.9,80363.2
2024-03-05 11:55:00,35.95,36.0,35.7,35.7,114517.8,35.95,36.0,35.7,35.7,114517.8
2024-03-05 12:00:00,35.75,35.85,35.55,35.7,130558.0,35.75,35.85,35.55,35.7,130558.0
2024-03-05 12:05:00,35.75,35.85,35.65,35.75,45675.4,35.75,35.85,35.65,35.75,45675.4
2024-03-05 12:10:00,35.7,35.8,35.5,35.75,39462.0,35.7,35.8,35.5,35.75,39462.0
2024-03-05 12:15:00,35.7,35.8,35.7,35.75,10875.2,35.7,35.8,35.7,35.75,10875.2
2024-03-05 12:20:00,35.7,35.75,35.6,35.65,92265.4,35.7,35.75,35.6,35.65,92265.4
2024-03-05 12:25:00,35.65,35.65,35.4,35.45,38867.6,35.65,35.65,35.4,35.45,38867.6
2024-03-05 12:30:00,35.45,35.6,35.4,35.6,42480.4,35.45,35.6,35.4,35.6,42480.4
2024-03-05 12:35:00,35.6,35.65,35.45,35.65,62871.6,35.6,35.65,35.45,35.65,62871.6
2024-03-05 12:40:00,35.65,35.8,35.6,35.6,59901.4,35.65,35.8,35.6,35.6,59901.4
2024-03-05 12:45:00,35.6,35.7,35.5,35.7,35127.0,35.6,35.7,35.5,35.7,35127.0
2024-03-05 12:50:00,35.7,35.9,35.7,35.75,31420.8,35.7,35.9,35.7,35.75,31420.8
2024-03-05 12:55:00,35.75,35.85,35.7,35.85,46980.8,35.75,35.85,35.7,35.85,46980.8
2024-03-05 13:00:00,35.9,36.0,35.85,35.95,46320.8,35.9,36.0,35.85,35.95,46320.8
2024-03-05 13:05:00,35.95,36.0,35.75,35.75,42794.6,35.95,36.0,35.75,35.75,42794.6
2024-03-05 13:10:00,35.75,35.9,35.7,35.85,38575.8,35.75,35.9,35.7,35.85,38575.8
2024-03-05 13:15:00,35.85,36.1,35.8,36.1,64103.0,35.85,36.1,35.8,36.1,64103.0
2024-03-05 13:20:00,36.05,36.2,35.9,36.2,74184.0,36.05,36.2,35.9,36.2,74184.0
2024-03-05 13:25:00,36.2,36.25,36.1,36.25,67645.6,36.2,36.25,36.1,36.25,67645.6
2024-03-05 13:30:00,36.2,36.25,36.0,36.1,58566.0,36.2,36.25,36.0,36.1,58566.0
2024-03-05 13:35:00,36.1,36.4,36.0,36.35,114800.4,36.1,36.4,36.0,36.35,114800.4
2024-03-05 13:40:00,36.3,36.5,36.3,36.45,89289.2,36.3,36.5,36.3,36.45,89289.2
2024-03-05 13:45:00,36.5,36.5,36.4,36.5,40886.0,36.5,36.5,36.4,36.5,40886.0
2024-03-05 13:50:00,36.45,36.7,36.35,36.35,171672.0,36.45,36.7,36.35,36.35,171672.0
2024-03-05 13:55:00,36.4,36.65,36.35,36.65,79571.6,36.4,36.65,36.35,36.65,79571.6
2024-03-05 14:00:00,36.65,36.85,36.6,36.65,115831.8,36.65,36.85,36.6,36.65,115831.8
2024-03-05 14:05:00,36.65,36.85,36.3,36.4,180425.4,36.65,36.85,36.3,36.4,180425.4
2024-03-05 14:10:00,36.4,36.5,36.15,36.35,124849.2,36.4,36.5,36.15,36.35,124849.2
2024-03-05 14:15:00,36.3,36.35,36.05,36.2,95145.0,36.3,36.35,36.05,36.2,95145.0
2024-03-05 14:20:00,36.25,36.3,36.1,36.25,86932.6,36.25,36.3,36.1,36.25,86932.6
2024-03-05 14:25:00,36.25,36.25,36.1,36.15,69575.0,36.25,36.25,36.1,36.15,69575.0
2024-03-05 14:30:00,36.15,36.3,36.1,36.2,129524.2,36.15,36.3,36.1,36.2,129524.2
2024-03-05 14:35:00,36.25,36.5,36.15,36.3,103159.0,36.25,36.5,36.15,36.3,103159.0
2024-03-05 14:40:00,36.35,36.5,36.25,36.45,99666.4,36.35,36.5,36.25,36.45,99666.4
2024-03-05 14:45:00,36.45,36.75,36.4,36.7,147676.4,36.45,36.75,36.4,36.7,147676.4
2024-03-05 14:50:00,36.7,36.75,36.55,36.7,121530.4,36.7,36.75,36.55,36.7,121530.4
2024-03-05 14:55:00,36.7,36.95,36.65,36.85,83495.2,36.7,36.95,36.65,36.85,83495.2
2024-03-05 15:00:00,36.9,36.95,36.7,36.75,187423.4,36.9,36.95,36.7,36.75,187423.4
2024-03-05 15:05:00,36.7,36.9,36.6,36.85,163065.4,36.7,36.9,36.6,36.85,163065.4
2024-03-05 15:10:00,36.85,37.15,36.7,37.1,170039.6,36.85,37.15,36.7,37.1,170039.6
2024-03-05 15:15:00,37.05,37.1,36.9,37.05,264579.2,37.05,37.1,36.9,37.05,264579.2
2024-03-05 15:20:00,37.05,37.25,36.95,37.1,110991.8,37.05,37.25,36.95,37.1,110991.8
2024-03-05 15:25:00,37.1,37.25,37.0,37.2,99977.2,37.1,37.25,37.0,37.2,99977.2
2024-03-05 15:30:00,37.2,37.35,36.9,36.9,410891.6,37.2,37.35,36.9,36.9,410891.6
2024-03-05 15:35:00,36.95,36.95,36.8,36.9,110989.8,36.95,36.95,36.8,36.9,110989.8
2024-03-05 15:40:00,36.9,36.95,36.55,36.65,184892.4,36.9,36.95,36.55,36.65,184892.4
2024-03-05 15:45:00,36.7,36.75,36.25,36.25,233703.0,36.7,36.75,36.25,36.25,233703.0
2024-03-05 15:50:00,36.25,36.4,36.1,36.3,332025.4,36.25,36.4,36.1,36.3,332025.4
2024-03-05 15:55:00,36.3,36.35,35.75,35.8,622570.8,36.3,36.35,35.75,35.8,622570.8
2024-03-06 09:30:00,34.45,34.55,34.25,34.55,146532.0,34.45,34.55,34.25,34.55,146532.0
2024-03-06 09:35:00,34.55,34.75,34.5,34.65,107100.2,34.55,34.75,34.5,34.65,107100.2
2024-03-06 09:40:00,34.65,34.9,34.65,34.9,37597.2,34.65,34.9,34.65,34.9,37597.2
2024-03-06 09:45:00,34.85,35.1,34.8,34.9,83776.8,34.85,35.1,34.8,34.9,83776.8
2024-03-06 09:50:00,34.9,35.05,34.85,35.0,94841.0,34.9,35.05,34.85,35.0,94841.0
2024-03-06 09:55:00,35.05,35.1,34.95,35.0,32946.8,35.05,35.1,34.95,35.0,32946.8
2024-03-06 10:00:00,35.05,35.5,34.9,35.5,116008.8,35.05,35.5,34.9,35.5,116008.8
2024-03-06 10:05:00,35.55,35.6,35.1,35.35,133077.8,35.55,35.6,35.1,35.35,133077.8
2024-03-06 10:10:00,35.35,35.5,35.2,35.35,76321.8,35.35,35.5,35.2,35.35,76321.8
2024-03-06 10:15:00,35.4,35.45,35.1,35.45,91833.4,35.4,35.45,35.1,35.45,91833.4
2024-03-06 10:20:00,35.45,35.5,35.15,35.35,57492.6,35.45,35.5,35.15,35.35,57492.6
2024-03-06 10:25:00,35.35,35.55,35.2,35.2,68334.0,35.35,35.55,35.2,35.2,68334.0
2024-03-06 10:30:00,35.2,35.45,35.15,35.2,89855.8,35.2,35.45,35.15,35.2,89855.8
2024-03-06 10:35:00,35.2,35.4,35.15,35.35,109893.6,35.2,35.4,35.15,35.35,109893.6
2024-03-06 10:40:00,35.3,35.4,35.15,35.2,78215.0,35.3,35.4,35.15,35.2,78215.0
2024-03-06 10:45:00,35.2,35.25,34.9,34.9,124723.2,35.2,35.25,34.9,34.9,124723.2
2024-03-06 10:50:00,34.95,35.0,34.75,35.0,63778.6,34.95,35.0,34.75,35.0,63778.6
2024-03-06 10:55:00,35.0,35.05,34.85,35.0,44671.6,35.0,35.05,34.85,35.0,44671.6
2024-03-06 11:00:00,34.95,35.1,34.8,35.05,85900.6,34.95,35.1,34.8,35.05,85900.6
2024-03-06 11:05:00,35.05,35.15,35.0,35.05,35082.8,35.05,35.15,35.0,35.05,35082.8
2024-03-06 11:10:00,35.0,35.2,34.95,35.2,53511.4,35.0,35.2,34.95,35.2,53511.4
2024-03-06 11:15:00,35.15,35.35,35.05,35.35,53052.0,35.15,35.35,35.05,35.35,53052.0
2024-03-06 11:20:00,35.35,35.35,35.2,35.25,67180.8,35.35,35.35,35.2,35.25,67180.8
2024-03-06 11:25:00,35.25,35.4,35.2,35.35,87315.6,35.25,35.4,35.2,35.35,87315.6
2024-03-06 11:30:00,35.35,35.5,35.3,35.4,80371.2,35.35,35.5,35.3,35.4,80371.2
2024-03-06 11:35:00,35.45,35.5,35.3,35.4,32309.4,35.45,35.5,35.3,35.4,32309.4
2024-03-06 11:40:00,35.4,35.45,35.35,35.4,8115.8,35.4,35.45,35.35,35.4,8115.8
2024-03-06 11:45:00,35.4,35.45,35.25,35.35,32321.6,35.4,35.45,35.25,35.35,32321.6
2024-03-06 11:50:00,35.35,35.6,35.3,35.55,52969.4,35.35,35.6,35.3,35.55,52969.4
2024-03-06 11:55:00,35.55,35.8,35.5,35.75,64143.2,35.55,35.8,35.5,35.75,64143.2
2024-03-06 12:00:00,35.75,35.8,35.65,35.65,46792.8,35.75,35.8,35.65,35.65,46792.8
2024-03-06 12:05:00,35.65,35.75,35.55,35.65,46077.0,35.65,35.75,35.55,35.65,46077.0
2024-03-06 12:10:00,35.65,35.65,35.5,35.5,50658.4,35.65,35.65,35.5,35.5,50658.4
2024-03-06 12:15:00,35.5,35.6,35.5,35.5,13243.8,35.5,35.6,35.5,35.5,13243.8
2024-03-06 12:20:00,35.55,35.55,35.3,35.35,55609.6,35.55,35.55,35.3,35.35,55609.6
2024-03-06 12:25:00,35.35,35.5,35.35,35.5,53076.6,35.35,35.5,35.35,35.5,53076.6
2024-03-06 12:30:00,35.5,35.8,35.45,35.75,71738.2,35.5,35.8,35.45,35.75,71738.2
2024-03-06 12:35:00,35.75,35.8,35.5,35.55,74899.6,35.75,35.8,35.5,35.55,74899.6
2024-03-06 12:40:00,35.55,35.65,35.35,35.4,14254.2,35.55,35.65,35.35,35.4,14254.2
2024-03-06 12:45:00,35.4,35.45,35.35,35.4,14276.2,35.4,35.45,35.35,35.4,14276.2
2024-03-06 12:50:00,35.4,35.55,35.35,35.55,12261.8,35.4,35.55,35.35,35.55,12261.8
2024-03-06 12:55:00,35.5,35.55,35.35,35.45,44781.4,35.5,35.55,35.35,35.45,44781.4
2024-03-06 13:00:00,35.4,35.4,35.25,35.3,9668.6,35.4,35.4,35.25,35.3,9668.6
2024-03-06 13:05:00,35.3,35.35,35.2,35.2,9773.2,35.3,35.35,35.2,35.2,9773.2
2024-03-06 13:10:00,35.25,35.3,35.2,35.25,4151.6,35.25,35.3,35.2,35.25,4151.6
2024-03-06 13:15:00,35.3,35.3,35.0,35.0,68117.4,35.3,35.3,35.0,35.0,68117.4
2024-03-06 13:20:00,35.0,35.1,34.95,35.0,77236.4,35.0,35.1,34.95,35.0,77236.4
2024-03-06 13:25:00,35.0,35.1,34.95,35.0,45276.6,35.0,35.1,34.95,35.0,45276.6
2024-03-06 13:30:00,35.0,35.5,34.95,35.3,97984.0,35.0,35.5,34.95,35.3,97984.0
2024-03-06 13:35:00,35.3,35.75,35.3,35.4,155606.2,35.3,35.75,35.3,35.4,155606.2
2024-03-06 13:40:00,35.4,35.45,35.25,35.25,90457.6,35.4,35.45,35.25,35.25,90457.6
2024-03-06 13:45:00,35.25,35.95,35.25,35.95,129714.2,35.25,35.95,35.25,35.95,129714.2
2024-03-06 13:50:00,35.95,36.05,35.65,35.85,159807.0,35.95,36.05,35.65,35.85,159807.0
2024-03-06 13:55:00,35.8,35.9,35.45,35.55,78083.6,35.8,35.9,35.45,35.55,78083.6
2024-03-06 14:00:00,35.6,36.05,35.6,36.0,102953.8,35.6,36.05,35.6,36.0,102953.8
2024-03-06 14:05:00,36.0,36.05,35.4,35.65,174058.4,36.0,36.05,35.4,35.65,174058.4
2024-03-06 14:10:00,35.65,36.25,35.65,36.15,128514.0,35.65,36.25,35.65,36.15,128514.0
2024-03-06 14:15:00,36.2,36.45,36.0,36.15,154395.8,36.2,36.45,36.0,36.15,154395.8
2024-03-06 14:20:00,36.15,36.15,35.7,35.8,60493.2,36.15,36.15,35.7,35.8,60493.2
2024-03-06 14:25:00,35.8,36.05,35.55,35.55,80576.6,35.8,36.05,35.55,35.55,80576.6
2024-03-06 14:30:00,35.55,35.85,35.5,35.75,99511.8,35.55,35.85,35.5,35.75,99511.8
2024-03-06 14:35:00,35.8,36.0,35.75,35.9,67807.0,35.8,36.0,35.75,35.9,67807.0
2024-03-06 14:40:00,35.9,36.05,35.75,35.8,34938.2,35.9,36.05,35.75,35.8,34938.2
2024-03-06 14:45:00,35.85,36.15,35.85,35.95,57583.2,35.85,36.15,35.85,35.95,57583.2
2024-03-06 14:50:00,35.95,35.95,35.75,35.75,37569.8,35.95,35.95,35.75,35.75,37569.8
2024-03-06 14:55:00,35.75,36.2,35.75,35.9,99831.0,35.75,36.2,35.75,35.9,99831.0
2024-03-06 15:00:00,35.95,36.1,35.85,35.95,62089.0,35.95,36.1,35.85,35.95,62089.0
2024-03-06 15:05:00,35.95,36.05,35.8,35.9,59257.0,35.95,36.05,35.8,35.9,59257.0
2024-03-06 15:10:00,35.9,36.3,35.8,36.2,68969.2,35.9,36.3,35.8,36.2,68969.2
2024-03-06 15:15:00,36.15,36.15,35.85,36.0,94317.0,36.15,36.15,35.85,36.0,94317.0
2024-03-06 15:20:00,36.0,36.25,35.95,36.2,81878.8,36.0,36.25,35.95,36.2,81878.8
2024-03-06 15:25:00,36.2,36.2,35.85,35.9,68951.0,36.2,36.2,35.85,35.9,68951.0
2024-03-06 15:30:00,35.9,36.05,35.85,36.05,62606.2,35.9,36.05,35.85,36.05,62606.2
2024-03-06 15:35:00,36.05,36.25,35.9,35.95,117337.8,36.05,36.25,35.9,35.95,117337.8
2024-03-06 15:40:00,35.95,36.0,35.85,35.85,77269.6,35.95,36.0,35.85,35.85,77269.6
2024-03-06 15:45:00,35.9,35.9,35.6,35.75,120625.0,35.9,35.9,35.6,35.75,120625.0
2024-03-06 15:50:00,35.8,35.95,35.6,35.75,190329.0,35.8,35.95,35.6,35.75,190329.0
2024-03-06 15:55:00,35.75,36.1,35.65,35.95,174113.4,35.75,36.1,35.65,35.95,174113.4
2024-03-07 09:30:00,34.85,35.2,34.75,35.1,114693.4,34.85,35.2,34.75,35.1,114693.4
2024-03-07 09:35:00,35.1,35.35,34.95,35.35,79114.6,35.1,35.35,34.95,35.35,79114.6
2024-03-07 09:40:00,35.35,35.55,35.3,35.35,89587.8,35.35,35.55,35.3,35.35,89587.8
2024-03-07 09:45:00,35.4,35.6,35.3,35.55,59114.6,35.4,35.6,35.3,35.55,59114.6
2024-03-07 09:50:00,35.6,35.7,35.25,35.3,102372.2,35.6,35.7,35.25,35.3,102372.2
2024-03-07 09:55:00,35.3,35.5,35.2,35.45,79040.2,35.3,35.5,35.2,35.45,79040.2
2024-03-07 10:00:00,35.4,35.5,35.3,35.4,38568.2,35.4,35.5,35.3,35.4,38568.2
2024-03-07 10:05:00,35.4,35.5,35.3,35.4,38842.0,35.4,35.5,35.3,35.4,38842.0
2024-03-07 10:10:00,35.4,35.45,35.15,35.35,85739.2,35.4,35.45,35.15,35.35,85739.2
2024-03-07 10:15:00,35.35,35.5,35.3,35.5,19517.2,35.35,35.5,35.3,35.5,19517.2
2024-03-07 10:20:00,35.5,35.75,35.5,35.55,44217.4,35.5,35.75,35.5,35.55,44217.4
2024-03-07 10:25:00,35.5,35.65,35.35,35.65,100563.2,35.5,35.65,35.35,35.65,100563.2
2024-03-07 10:30:00,35.7,35.75,35.5,35.6,56691.0,35.7,35.75,35.5,35.6,56691.0
2024-03-07 10:35:00,35.6,35.65,35.35,35.4,75049.8,35.6,35.65,35.35,35.4,75049.8
2024-03-07 10:40:00,35.45,35.75,35.4,35.65,36314.8,35.45,35.75,35.4,35.65,36314.8
2024-03-07 10:45:00,35.7,35.7,35.45,35.55,53002.8,35.7,35.7,35.45,35.55,53002.8
2024-03-07 10:50:00,35.5,35.55,35.35,35.4,23123.4,35.5,35.55,35.35,35.4,23123.4
2024-03-07 10:55:00,35.4,35.55,35.35,35.5,64198.0,35.4,35.55,35.35,35.5,64198.0
2024-03-07 11:00:00,35.5,35.55,35.35,35.5,59016.8,35.5,35.55,35.35,35.5,59016.8
2024-03-07 11:05:00,35.5,35.55,35.3,35.5,53393.2,35.5,35.55,35.3,35.5,53393.2
2024-03-07 11:10:00,35.45,35.5,35.4,35.5,19357.4,35.45,35.5,35.4,35.5,19357.4
2024-03-07 11:15:00,35.55,35.55,35.4,35.5,49759.2,35.55,35.55,35.4,35.5,49759.2
2024-03-07 11:20:00,35.5,35.55,35.4,35.45,31545.0,35.5,35.55,35.4,35.45,31545.0
2024-03-07 11:25:00,35.45,35.5,35.3,35.35,47960.2,35.45,35.5,35.3,35.35,47960.2
2024-03-07 11:30:00,35.35,35.55,35.35,35.5,79654.8,35.35,35.55,35.35,35.5,79654.8
2024-03-07 11:35:00,35.55,35.65,35.5,35.5,42429.2,35.55,35.65,35.5,35.5,42429.2
2024-03-07 11:40:00,35.5,35.55,35.5,35.5,8298.4,35.5,35.55,35.5,35.5,8298.4
2024-03-07 11:45:00,35.55,35.65,35.5,35.65,29139.8,35.55,35.65,35.5,35.65,29139.8
2024-03-07 11:50:00,35.65,35.65,35.55,35.65,10975.4,35.65,35.65,35.55,35.65,10975.4
2024-03-07 11:55:00,35.65,35.7,35.6,35.65,35021.4,35.65,35.7,35.6,35.65,35021.4
2024-03-07 12:00:00,35.6,35.65,35.55,35.65,48746.4,35.6,35.65,35.55,35.65,48746.4
2024-03-07 12:05:00,35.65,35.7,35.65,35.65,7378.2,35.65,35.7,35.65,35.65,7378.2
2024-03-07 12:10:00,35.7,35.7,35.6,35.7,9858.8,35.7,35.7,35.6,35.7,9858.8
2024-03-07 12:15:00,35.7,35.8,35.6,35.75,43057.8,35.7,35.8,35.6,35.75,43057.8
2024-03-07 12:20:00,35.8,35.9,35.65,35.7,46456.2,35.8,35.9,35.65,35.7,46456.2
2024-03-07 12:25:00,35.7,35.75,35.65,35.7,27426.6,35.7,35.75,35.65,35.7,27426.6
2024-03-07 12:30:00,35.7,35.75,35.6,35.65,28443.6,35.7,35.75,35.6,35.65,28443.6
2024-03-07 12:35:00,35.65,35.75,35.65,35.7,16770.4,35.65,35.75,35.65,35.7,16770.4
2024-03-07 12:40:00,35.7,35.9,35.65,35.85,40696.2,35.7,35.9,35.65,35.85,40696.2
2024-03-07 12:45:00,35.85,35.9,35.8,35.85,13671.2,35.85,35.9,35.8,35.85,13671.2
2024-03-07 12:50:00,35.85,35.9,35.7,35.9,81058.0,35.85,35.9,35.7,35.9,81058.0
2024-03-07 12:55:00,35.9,35.9,35.7,35.7,34766.2,35.9,35.9,35.7,35.7,34766.2
2024-03-07 13:00:00,35.7,35.75,35.7,35.7,6101.6,35.7,35.75,35.7,35.7,6101.6
2024-03-07 13:05:00,35.7,35.85,35.7,35.7,37319.0,35.7,35.85,35.7,35.7,37319.0
2024-03-07 13:10:00,35.7,35.75,35.65,35.7,17306.0,35.7,35.75,35.65,35.7,17306.0
2024-03-07 13:15:00,35.7,35.75,35.65,35.65,31936.2,35.7,35.75,35.65,35.65,31936.2
2024-03-07 13:20:00,35.65,35.7,35.65,35.65,17206.2,35.65,35.7,35.65,35.65,17206.2
2024-03-07 13:25:00,35.65,35.75,35.65,35.7,7377.0,35.65,35.75,35.65,35.7,7377.0
2024-03-07 13:30:00,35.65,35.7,35.6,35.7,26881.0,35.65,35.7,35.6,35.7,26881.0
2024-03-07 13:35:00,35.7,35.7,35.6,35.65,9495.8,35.7,35.7,35.6,35.65,9495.8
2024-03-07 13:40:00,35.7,35.7,35.65,35.7,14273.0,35.7,35.7,35.65,35.7,14273.0
2024-03-07 13:45:00,35.7,35.8,35.65,35.75,69984.2,35.7,35.8,35.65,35.75,69984.2
2024-03-07 13:50:00,35.7,35.85,35.65,35.75,34329.6,35.7,35.85,35.65,35.75,34329.6
2024-03-07 13:55:00,35.75,35.85,35.7,35.8,44510.2,35.75,35.85,35.7,35.8,44510.2
2024-03-07 14:00:00,35.85,35.85,35.7,35.85,50019.4,35.85,35.85,35.7,35.85,50019.4
2024-03-07 14:05:00,35.85,35.9,35.8,35.85,22535.2,35.85,35.9,35.8,35.85,22535.2
2024-03-07 14:10:00,35.85,36.0,35.8,35.95,50889.8,35.85,36.0,35.8,35.95,50889.8
2024-03-07 14:15:00,35.95,36.05,35.85,36.05,73161.2,35.95,36.05,35.85,36.05,73161.2
2024-03-07 14:20:00,36.0,36.2,35.95,36.15,128951.4,36.0,36.2,35.95,36.15,128951.4
2024-03-07 14:25:00,36.2,36.3,36.15,36.2,50737.0,36.2,36.3,36.15,36.2,50737.0
2024-03-07 14:30:00,36.25,36.25,36.05,36.15,59840.0,36.25,36.25,36.05,36.15,59840.0
2024-03-07 14:35:00,36.1,36.2,36.05,36.15,23215.4,36.1,36.2,36.05,36.15,23215.4
2024-03-07 14:40:00,36.2,36.25,36.1,36.1,64935.2,36.2,36.25,36.1,36.1,64935.2
2024-03-07 14:45:00,36.15,36.15,36.0,36.05,19552.4,36.15,36.15,36.0,36.05,19552.4
2024-03-07 14:50:00,36.05,36.15,36.0,36.1,28186.4,36.05,36.15,36.0,36.1,28186.4
2024-03-07 14:55:00,36.1,36.25,36.05,36.2,50230.6,36.1,36.25,36.05,36.2,50230.6
2024-03-07 15:00:00,36.25,36.4,36.05,36.05,162205.6,36.25,36.4,36.05,36.05,162205.6
2024-03-07 15:05:00,36.1,36.2,35.95,36.05,74963.0,36.1,36.2,35.95,36.05,74963.0
2024-03-07 15:10:00,36.1,36.1,35.9,35.95,19444.2,36.1,36.1,35.9,35.95,19444.2
2024-03-07 15:15:00,35.9,35.95,35.8,35.85,141978.2,35.9,35.95,35.8,35.85,141978.2
2024-03-07 15:20:00,35.85,35.9,35.75,35.8,25786.0,35.85,35.9,35.75,35.8,25786.0
2024-03-07 15:25:00,35.8,35.85,35.75,35.8,16967.6,35.8,35.85,35.75,35.8,16967.6
2024-03-07 15:30:00,35.85,35.85,35.6,35.65,65690.8,35.85,35.85,35.6,35.65,65690.8
2024-03-07 15:35:00,35.6,35.65,35.55,35.6,51870.8,35.6,35.65,35.55,35.6,51870.8
2024-03-07 15:40:00,35.65,35.65,35.55,35.6,25271.4,35.65,35.65,35.55,35.6,25271.4
2024-03-07 15:45:00,35.6,35.75,35.55,35.65,85936.4,35.6,35.75,35.55,35.65,85936.4
2024-03-07 15:50:00,35.65,35.7,35.55,35.6,172974.6,35.65,35.7,35.55,35.6,172974.6
2024-03-07 15:55:00,35.6,35.9,35.6,35.8,235923.2,35.6,35.9,35.6,35.8,235923.2
2024-03-08 09:30:00,35.0,35.05,34.65,34.7,123537.8,35.0,35.05,34.65,34.7,123537.8
2024-03-08 09:35:00,34.7,34.85,34.6,34.65,109749.2,34.7,34.85,34.6,34.65,109749.2
2024-03-08 09:40:00,34.65,34.9,34.65,34.85,106813.0,34.65,34.9,34.65,34.85,106813.0
2024-03-08 09:45:00,34.9,34.9,34.8,34.85,67086.8,34.9,34.9,34.8,34.85,67086.8
2024-03-08 09:50:00,34.9,34.9,34.85,34.9,58133.6,34.9,34.9,34.85,34.9,58133.6
2024-03-08 09:55:00,34.9,35.05,34.85,34.9,126393.2,34.9,35.05,34.85,34.9,126393.2
2024-03-08 10:00:00,34.9,35.0,34.85,34.85,56240.0,34.9,35.0,34.85,34.85,56240.0
2024-03-08 10:05:00,34.9,34.95,34.8,34.9,37425.6,34.9,34.95,34.8,34.9,37425.6
2024-03-08 10:10:00,34.9,34.95,34.8,34.85,30047.0,34.9,34.95,34.8,34.85,30047.0
2024-03-08 10:15:00,34.85,35.0,34.8,35.0,46477.4,34.85,35.0,34.8,35.0,46477.4
2024-03-08 10:20:00,35.0,35.05,34.9,35.0,85729.6,35.0,35.05,34.9,35.0,85729.6
2024-03-08 10:25:00,35.0,35.05,34.9,34.9,87510.8,35.0,35.05,34.9,34.9,87510.8
2024-03-08 10:30:00,34.9,35.1,34.85,35.05,71938.2,34.9,35.1,34.85,35.05,71938.2
2024-03-08 10:35:00,35.05,35.1,34.95,35.0,84641.2,35.05,35.1,34.95,35.0,84641.2
2024-03-08 10:40:00,35.0,35.1,35.0,35.05,40576.2,35.0,35.1,35.0,35.05,40576.2
2024-03-08 10:45:00,35.05,35.1,35.0,35.1,21396.8,35.05,35.1,35.0,35.1,21396.8
2024-03-08 10:50:00,35.1,35.15,35.0,35.05,18190.2,35.1,35.15,35.0,35.05,18190.2
2024-03-08 10:55:00,35.05,35.15,35.0,35.1,35874.8,35.05,35.15,35.0,35.1,35874.8
2024-03-08 11:00:00,35.1,35.25,35.05,35.2,60859.8,35.1,35.25,35.05,35.2,60859.8
2024-03-08 11:05:00,35.25,35.5,35.2,35.45,317994.2,35.25,35.5,35.2,35.45,317994.2
2024-03-08 11:10:00,35.4,35.7,35.4,35.6,223726.8,35.4,35.7,35.4,35.6,223726.8
2024-03-08 11:15:00,35.6,35.95,35.6,35.95,85486.4,35.6,35.95,35.6,35.95,85486.4
2024-03-08 11:20:00,35.95,36.0,35.75,35.9,167868.4,35.95,36.0,35.75,35.9,167868.4
2024-03-08 11:25:00,35.9,36.25,35.9,36.2,113254.8,35.9,36.25,35.9,36.2,113254.8
2024-03-08 11:30:00,36.15,36.6,36.15,36.25,214258.6,36.15,36.6,36.15,36.25,214258.6
2024-03-08 11:35:00,36.3,36.35,36.1,36.25,132040.0,36.3,36.35,36.1,36.25,132040.0
2024-03-08 11:40:00,36.25,36.55,36.2,36.45,125337.0,36.25,36.55,36.2,36.45,125337.0
2024-03-08 11:45:00,36.5,36.9,36.45,36.75,129211.2,36.5,36.9,36.45,36.75,129211.2
2024-03-08 11:50:00,36.7,36.9,36.45,36.8,154266.6,36.7,36.9,36.45,36.8,154266.6
2024-03-08 11:55:00,36.8,37.15,36.7,37.15,168131.6,36.8,37.15,36.7,37.15,168131.6
2024-03-08 12:00:00,37.15,37.25,36.75,37.0,212168.2,37.15,37.25,36.75,37.0,212168.2
2024-03-08 12:05:00,36.95,37.25,36.75,37.1,146703.4,36.95,37.25,36.75,37.1,146703.4
2024-03-08 12:10:00,37.1,37.3,36.9,36.95,161638.0,37.1,37.3,36.9,36.95,161638.0
2024-03-08 12:15:00,36.95,37.2,36.85,37.2,108873.4,36.95,37.2,36.85,37.2,108873.4
2024-03-08 12:20:00,37.15,37.2,36.95,37.2,66941.2,37.15,37.2,36.95,37.2,66941.2
2024-03-08 12:25:00,37.2,37.2,36.7,36.85,124377.0,37.2,37.2,36.7,36.85,124377.0
2024-03-08 12:30:00,36.85,36.9,36.7,36.75,88398.0,36.85,36.9,36.7,36.75,88398.0
2024-03-08 12:35:00,36.7,37.05,36.7,36.9,163436.4,36.7,37.05,36.7,36.9,163436.4
2024-03-08 12:40:00,36.9,37.1,36.75,37.0,131285.6,36.9,37.1,36.75,37.0,131285.6
2024-03-08 12:45:00,37.0,37.25,36.95,37.25,68917.4,37.0,37.25,36.95,37.25,68917.4
2024-03-08 12:50:00,37.25,38.0,37.2,37.9,220386.8,37.25,38.0,37.2,37.9,220386.8
2024-03-08 12:55:00,37.95,38.3,37.9,38.15,168754.4,37.95,38.3,37.9,38.15,168754.4
2024-03-08 13:00:00,38.15,38.4,37.95,38.1,112873.4,38.15,38.4,37.95,38.1,112873.4
2024-03-08 13:05:00,38.1,38.2,37.7,37.8,110995.8,38.1,38.2,37.7,37.8,110995.8
2024-03-08 13:10:00,37.85,38.0,37.7,38.0,74155.6,37.85,38.0,37.7,38.0,74155.6
2024-03-08 13:15:00,38.0,38.15,37.9,38.05,109808.4,38.0,38.15,37.9,38.05,109808.4
2024-03-08 13:20:00,38.05,38.15,37.9,38.15,47141.2,38.05,38.15,37.9,38.15,47141.2
2024-03-08 13:25:00,38.15,38.15,37.9,38.0,57410.6,38.15,38.15,37.9,38.0,57410.6
2024-03-08 13:30:00,38.05,38.4,38.0,38.4,67069.4,38.05,38.4,38.0,38.4,67069.4
2024-03-08 13:35:00,38.4,38.65,38.35,38.6,131460.6,38.4,38.65,38.35,38.6,131460.6
2024-03-08 13:40:00,38.6,38.95,38.55,38.8,205340.8,38.6,38.95,38.55,38.8,205340.8
2024-03-08 13:45:00,38.8,38.9,38.5,38.9,124559.0,38.8,38.9,38.5,38.9,124559.0
2024-03-08 13:50:00,38.9,38.95,38.7,38.8,120451.4,38.9,38.95,38.7,38.8,120451.4
2024-03-08 13:55:00,38.8,38.95,38.65,38.75,87881.8,38.8,38.95,38.65,38.75,87881.8
2024-03-08 14:00:00,38.75,38.8,37.95,38.05,137949.0,38.75,38.8,37.95,38.05,137949.0
2024-03-08 14:05:00,38.05,38.2,37.95,38.0,63276.2,38.05,38.2,37.95,38.0,63276.2
2024-03-08 14:10:00,37.95,38.15,37.9,38.1,51078.0,37.95,38.15,37.9,38.1,51078.0
2024-03-08 14:15:00,38.0,38.1,37.75,37.85,110355.2,38.0,38.1,37.75,37.85,110355.2
2024-03-08 14:20:00,37.85,37.9,37.45,37.55,157931.8,37.85,37.9,37.45,37.55,157931.8
2024-03-08 14:25:00,37.55,37.7,37.5,37.6,55889.2,37.55,37.7,37.5,37.6,55889.2
2024-03-08 14:30:00,37.6,37.6,36.95,37.05,130640.8,37.6,37.6,36.95,37.05,130640.8
2024-03-08 14:35:00,37.0,37.05,36.75,36.85,72245.4,37.0,37.05,36.75,36.85,72245.4
2024-03-08 14:40:00,36.8,36.9,36.6,36.65,88393.6,36.8,36.9,36.6,36.65,88393.6
2024-03-08 14:45:00,36.6,36.8,36.55,36.6,46173.2,36.6,36.8,36.55,36.6,46173.2
2024-03-08 14:50:00,36.6,36.65,36.35,36.65,86037.0,36.6,36.65,36.35,36.65,86037.0
2024-03-08 14:55:00,36.6,36.65,36.5,36.6,77798.0,36.6,36.65,36.5,36.6,77798.0
2024-03-08 15:00:00,36.55,36.6,36.3,36.4,68063.2,36.55,36.6,36.3,36.4,68063.2
2024-03-08 15:05:00,36.4,36.8,36.35,36.8,128798.0,36.4,36.8,36.35,36.8,128798.0
2024-03-08 15:10:00,36.85,37.25,36.8,37.05,142733.8,36.85,37.25,36.8,37.05,142733.8
2024-03-08 15:15:00,37.05,37.15,36.95,37.05,73957.4,37.05,37.15,36.95,37.05,73957.4
2024-03-08 15:20:00,37.05,37.1,36.85,36.85,113418.4,37.05,37.1,36.85,36.85,113418.4
2024-03-08 15:25:00,36.9,37.4,36.8,37.4,127652.2,36.9,37.4,36.8,37.4,127652.2
2024-03-08 15:30:00,37.4,37.4,36.8,36.85,117802.2,37.4,37.4,36.8,36.85,117802.2
2024-03-08 15:35:00,36.85,37.1,36.8,37.1,91416.2,36.85,37.1,36.8,37.1,91416.2
2024-03-08 15:40:00,37.05,37.1,36.8,36.95,90677.6,37.05,37.1,36.8,36.95,90677.6
2024-03-08 15:45:00,36.9,36.9,36.65,36.8,109582.2,36.9,36.9,36.65,36.8,109582.2
2024-03-08 15:50:00,36.75,36.9,36.7,36.8,210096.6,36.75,36.9,36.7,36.8,210096.6
2024-03-08 15:55:00,36.8,37.05,36.75,37.05,187652.4,36.8,37.05,36.75,37.05,187652.4
2024-03-11 09:30:00,37.5,37.85,37.4,37.8,114229.8,37.5,37.85,37.4,37.8,114229.8
2024-03-11 09:35:00,37.8,37.85,37.5,37.55,257812.6,37.8,37.85,37.5,37.55,257812.6
2024-03-11 09:40:00,37.55,37.65,37.35,37.55,182745.2,37.55,37.65,37.35,37.55,182745.2
2024-03-11 09:45:00,37.55,37.65,37.35,37.55,144472.0,37.55,37.65,37.35,37.55,144472.0
2024-03-11 09:50:00,37.55,37.75,37.5,37.65,119989.2,37.55,37.75,37.5,37.65,119989.2
2024-03-11 09:55:00,37.65,37.95,37.6,37.95,144283.8,37.65,37.95,37.6,37.95,144283.8
2024-03-11 10:00:00,37.95,38.15,37.85,38.05,199195.0,37.95,38.15,37.85,38.05,199195.0
2024-03-11 10:05:00,38.05,38.25,38.0,38.15,145399.8,38.05,38.25,38.0,38.15,145399.8
2024-03-11 10:10:00,38.15,38.5,38.1,38.45,135286.2,38.15,38.5,38.1,38.45,135286.2
2024-03-11 10:15:00,38.45,38.5,38.05,38.1,132993.4,38.45,38.5,38.05,38.1,132993.4
2024-03-11 10:20:00,38.05,38.45,38.05,38.45,234886.4,38.05,38.45,38.05,38.45,234886.4
2024-03-11 10:25:00,38.45,38.6,38.4,38.45,134680.2,38.45,38.6,38.4,38.45,134680.2
2024-03-11 10:30:00,38.45,38.45,38.0,38.1,239462.6,38.45,38.45,38.0,38.1,239462.6
2024-03-11 10:35:00,38.1,38.5,38.05,38.5,118152.0,38.1,38.5,38.05,38.5,118152.0
2024-03-11 10:40:00,38.5,38.55,38.2,38.45,169606.6,38.5,38.55,38.2,38.45,169606.6
2024-03-11 10:45:00,38.45,38.6,38.45,38.45,119126.6,38.45,38.6,38.45,38.45,119126.6
2024-03-11 10:50:00,38.5,38.55,38.25,38.25,231081.8,38.5,38.55,38.25,38.25,231081.8
2024-03-11 10:55:00,38.25,38.3,37.9,37.9,182301.8,38.25,38.3,37.9,37.9,182301.8
2024-03-11 11:00:00,37.95,38.0,37.75,37.9,105402.4,37.95,38.0,37.75,37.9,105402.4
2024-03-11 11:05:00,37.9,38.05,37.8,38.0,77846.6,37.9,38.05,37.8,38.0,77846.6
2024-03-11 11:10:00,38.0,38.35,37.95,38.15,130598.2,38.0,38.35,37.95,38.15,130598.2
2024-03-11 11:15:00,38.2,38.25,37.9,37.95,112996.4,38.2,38.25,37.9,37.95,112996.4
2024-03-11 11:20:00,37.9,38.15,37.9,38.05,93337.6,37.9,38.15,37.9,38.05,93337.6
2024-03-11 11:25:00,38.0,38.2,37.9,38.1,104152.0,38.0,38.2,37.9,38.1,104152.0
2024-03-11 11:30:00,38.1,38.3,37.9,37.95,119164.8,38.1,38.3,37.9,37.95,119164.8
2024-03-11 11:35:00,37.95,38.0,37.65,37.8,119650.2,37.95,38.0,37.65,37.8,119650.2
2024-03-11 11:40:00,37.85,37.9,37.65,37.7,82006.2,37.85,37.9,37.65,37.7,82006.2
2024-03-11 11:45:00,37.7,37.7,37.45,37.5,100338.4,37.7,37.7,37.45,37.5,100338.4
2024-03-11 11:50:00,37.5,37.5,37.3,37.4,109661.6,37.5,37.5,37.3,37.4,109661.6
2024-03-11 11:55:00,37.45,37.45,37.2,37.2,124432.6,37.45,37.45,37.2,37.2,124432.6
2024-03-11 12:00:00,37.2,37.45,37.15,37.4,130342.4,37.2,37.45,37.15,37.4,130342.4
2024-03-11 12:05:00,37.4,37.5,37.25,37.5,90795.8,37.4,37.5,37.25,37.5,90795.8
2024-03-11 12:10:00,37.55,37.6,37.35,37.45,70305.0,37.55,37.6,37.35,37.45,70305.0
2024-03-11 12:15:00,37.45,37.6,37.45,37.55,27424.0,37.45,37.6,37.45,37.55,27424.0
2024-03-11 12:20:00,37.55,37.6,37.5,37.55,49485.4,37.55,37.6,37.5,37.55,49485.4
2024-03-11 12:25:00,37.6,37.65,37.5,37.6,21050.2,37.6,37.65,37.5,37.6,21050.2
2024-03-11 12:30:00,37.55,37.6,37.45,37.5,93412.6,37.55,37.6,37.45,37.5,93412.6
2024-03-11 12:35:00,37.45,37.5,37.4,37.5,15236.6,37.45,37.5,37.4,37.5,15236.6
2024-03-11 12:40:00,37.45,37.5,37.15,37.25,68825.4,37.45,37.5,37.15,37.25,68825.4
2024-03-11 12:45:00,37.25,37.3,37.1,37.15,30425.4,37.25,37.3,37.1,37.15,30425.4
2024-03-11 12:50:00,37.2,37.25,37.1,37.1,56492.0,37.2,37.25,37.1,37.1,56492.0
2024-03-11 12:55:00,37.1,37.2,37.05,37.2,25436.4,37.1,37.2,37.05,37.2,25436.4
2024-03-11 13:00:00,37.15,37.2,37.0,37.15,40527.2,37.15,37.2,37.0,37.15,40527.2
2024-03-11 13:05:00,37.15,37.25,37.1,37.2,30547.6,37.15,37.25,37.1,37.2,30547.6
2024-03-11 13:10:00,37.2,37.35,37.15,37.25,43190.6,37.2,37.35,37.15,37.25,43190.6
2024-03-11 13:15:00,37.25,37.25,37.0,37.05,32450.0,37.25,37.25,37.0,37.05,32450.0
2024-03-11 13:20:00,37.0,37.05,36.8,36.85,47587.8,37.0,37.05,36.8,36.85,47587.8
2024-03-11 13:25:00,36.85,36.85,36.65,36.65,45581.4,36.85,36.85,36.65,36.65,45581.4
2024-03-11 13:30:00,36.7,36.7,36.5,36.55,92510.0,36.7,36.7,36.5,36.55,92510.0
2024-03-11 13:35:00,36.55,36.65,36.4,36.6,151003.4,36.55,36.65,36.4,36.6,151003.4
2024-03-11 13:40:00,36.55,36.7,36.5,36.65,44978.0,36.55,36.7,36.5,36.65,44978.0
2024-03-11 13:45:00,36.65,36.7,36.6,36.65,44938.8,36.65,36.7,36.6,36.65,44938.8
2024-03-11 13:50:00,36.65,36.65,36.55,36.65,19698.2,36.65,36.65,36.55,36.65,19698.2
2024-03-11 13:55:00,36.6,36.6,36.25,36.3,73588.0,36.6,36.6,36.25,36.3,73588.0
2024-03-11 14:00:00,36.25,36.35,36.2,36.2,77557.4,36.25,36.35,36.2,36.2,77557.4
2024-03-11 14:05:00,36.2,36.3,36.15,36.2,47588.4,36.2,36.3,36.15,36.2,47588.4
2024-03-11 14:10:00,36.2,36.35,36.15,36.3,53206.4,36.2,36.35,36.15,36.3,53206.4
2024-03-11 14:15:00,36.25,36.35,36.25,36.3,28628.4,36.25,36.35,36.25,36.3,28628.4
2024-03-11 14:20:00,36.3,36.3,36.2,36.3,13691.0,36.3,36.3,36.2,36.3,13691.0
2024-03-11 14:25:00,36.3,36.35,36.25,36.35,18181.0,36.3,36.35,36.25,36.35,18181.0
2024-03-11 14:30:00,36.35,36.35,36.25,36.3,20101.8,36.35,36.35,36.25,36.3,20101.8
2024-03-11 14:35:00,36.35,36.35,36.25,36.3,12738.4,36.35,36.35,36.25,36.3,12738.4
2024-03-11 14:40:00,36.3,36.3,36.1,36.15,37217.8,36.3,36.3,36.1,36.15,37217.8
2024-03-11 14:45:00,36.15,36.2,36.05,36.1,39029.2,36.15,36.2,36.05,36.1,39029.2
2024-03-11 14:50:00,36.15,36.15,36.1,36.15,30801.8,36.15,36.15,36.1,36.15,30801.8
2024-03-11 14:55:00,36.15,36.15,36.05,36.05,13262.8,36.15,36.15,36.05,36.05,13262.8
2024-03-11 15:00:00,36.05,36.35,36.0,36.35,109146.2,36.05,36.35,36.0,36.35,109146.2
2024-03-11 15:05:00,36.3,36.35,36.2,36.3,25983.2,36.3,36.35,36.2,36.3,25983.2
2024-03-11 15:10:00,36.3,36.35,36.25,36.35,34462.8,36.3,36.35,36.25,36.35,34462.8
2024-03-11 15:15:00,36.3,36.35,36.25,36.3,35127.2,36.3,36.35,36.25,36.3,35127.2
2024-03-11 15:20:00,36.35,36.4,36.2,36.35,63548.0,36.35,36.4,36.2,36.35,63548.0
2024-03-11 15:25:00,36.4,36.5,36.35,36.45,97167.2,36.4,36.5,36.35,36.45,97167.2
2024-03-11 15:30:00,36.45,36.45,36.25,36.3,33511.0,36.45,36.45,36.25,36.3,33511.0
2024-03-11 15:35:00,36.3,36.4,36.25,36.4,33638.6,36.3,36.4,36.25,36.4,33638.6
2024-03-11 15:40:00,36.35,36.4,36.15,36.25,132071.0,36.35,36.4,36.15,36.25,132071.0
2024-03-11 15:45:00,36.25,36.4,36.25,36.35,143933.8,36.25,36.4,36.25,36.35,143933.8
2024-03-11 15:50:00,36.3,36.55,36.25,36.45,110585.0,36.3,36.55,36.25,36.45,110585.0
2024-03-11 15:55:00,36.5,36.6,36.25,36.5,227975.2,36.5,36.6,36.25,36.5,227975.2
2024-03-12 09:30:00,35.35,35.35,35.0,35.2,164416.8,35.35,35.35,35.0,35.2,164416.8
2024-03-12 09:35:00,35.2,35.65,35.15,35.65,292407.2,35.2,35.65,35.15,35.65,292407.2
2024-03-12 09:40:00,35.6,35.7,35.4,35.65,145162.6,35.6,35.7,35.4,35.65,145162.6
2024-03-12 09:45:00,35.65,36.0,35.5,35.7,202436.0,35.65,36.0,35.5,35.7,202436.0
2024-03-12 09:50:00,35.75,35.75,35.1,35.2,185086.4,35.75,35.75,35.1,35.2,185086.4
2024-03-12 09:55:00,35.2,35.2,34.85,34.9,173407.8,35.2,35.2,34.85,34.9,173407.8
2024-03-12 10:00:00,34.85,34.95,34.75,34.8,135802.6,34.85,34.95,34.75,34.8,135802.6
2024-03-12 10:05:00,34.8,34.85,34.35,34.65,435487.8,34.8,34.85,34.35,34.65,435487.8
2024-03-12 10:10:00,34.6,34.65,34.5,34.6,63191.4,34.6,34.65,34.5,34.6,63191.4
2024-03-12 10:15:00,34.6,34.7,34.5,34.7,92508.4,34.6,34.7,34.5,34.7,92508.4
2024-03-12 10:20:00,34.7,34.75,34.45,34.5,84842.0,34.7,34.75,34.45,34.5,84842.0
2024-03-12 10:25:00,34.55,34.65,34.5,34.6,59006.4,34.55,34.65,34.5,34.6,59006.4
2024-03-12 10:30:00,34.6,34.65,34.5,34.6,46429.8,34.6,34.65,34.5,34.6,46429.8
2024-03-12 10:35:00,34.55,34.6,34.45,34.6,70029.2,34.55,34.6,34.45,34.6,70029.2
2024-03-12 10:40:00,34.6,34.7,34.5,34.5,113037.2,34.6,34.7,34.5,34.5,113037.2
2024-03-12 10:45:00,34.55,34.55,34.45,34.55,46511.4,34.55,34.55,34.45,34.55,46511.4
2024-03-12 10:50:00,34.55,34.6,34.35,34.4,182823.8,34.55,34.6,34.35,34.4,182823.8
2024-03-12 10:55:00,34.35,34.4,34.15,34.15,134898.2,34.35,34.4,34.15,34.15,134898.2
2024-03-12 11:00:00,34.15,34.35,34.15,34.15,123707.4,34.15,34.35,34.15,34.15,123707.4
2024-03-12 11:05:00,34.15,34.35,34.15,34.3,120600.0,34.15,34.35,34.15,34.3,120600.0
2024-03-12 11:10:00,34.35,34.4,34.25,34.35,39761.2,34.35,34.4,34.25,34.35,39761.2
2024-03-12 11:15:00,34.35,34.5,34.3,34.5,94574.2,34.35,34.5,34.3,34.5,94574.2
2024-03-12 11:20:00,34.5,34.5,34.4,34.5,96174.2,34.5,34.5,34.4,34.5,96174.2
2024-03-12 11:25:00,34.5,34.55,34.35,34.5,103147.2,34.5,34.55,34.35,34.5,103147.2
2024-03-12 11:30:00,34.5,34.5,34.45,34.5,20000.6,34.5,34.5,34.45,34.5,20000.6
2024-03-12 11:35:00,34.5,34.55,34.45,34.55,14949.0,34.5,34.55,34.45,34.55,14949.0
2024-03-12 11:40:00,34.5,34.7,34.5,34.55,137058.0,34.5,34.7,34.5,34.55,137058.0
2024-03-12 11:45:00,34.55,34.6,34.4,34.45,50064.8,34.55,34.6,34.4,34.45,50064.8
2024-03-12 11:50:00,34.4,34.4,34.25,34.35,61656.0,34.4,34.4,34.25,34.35,61656.0
2024-03-12 11:55:00,34.35,34.35,34.15,34.25,110603.2,34.35,34.35,34.15,34.25,110603.2
2024-03-12 12:00:00,34.2,34.35,34.2,34.3,58981.0,34.2,34.35,34.2,34.3,58981.0
2024-03-12 12:05:00,34.35,34.35,34.25,34.35,39850.4,34.35,34.35,34.25,34.35,39850.4
2024-03-12 12:10:00,34.35,34.35,34.15,34.15,37308.2,34.35,34.35,34.15,34.15,37308.2
2024-03-12 12:15:00,34.2,34.3,34.15,34.3,26253.2,34.2,34.3,34.15,34.3,26253.2
2024-03-12 12:20:00,34.3,34.3,34.15,34.2,24416.0,34.3,34.3,34.15,34.2,24416.0
2024-03-12 12:25:00,34.2,34.3,34.15,34.2,42721.4,34.2,34.3,34.15,34.2,42721.4
2024-03-12 12:30:00,34.2,34.2,34.1,34.2,70825.8,34.2,34.2,34.1,34.2,70825.8
2024-03-12 12:35:00,34.15,34.4,34.15,34.35,94097.6,34.15,34.4,34.15,34.35,94097.6
2024-03-12 12:40:00,34.35,34.4,34.25,34.3,42539.2,34.35,34.4,34.25,34.3,42539.2
2024-03-12 12:45:00,34.3,34.6,34.25,34.5,163268.0,34.3,34.6,34.25,34.5,163268.0
2024-03-12 12:50:00,34.55,34.55,34.35,34.35,69316.8,34.55,34.55,34.35,34.35,69316.8
2024-03-12 12:55:00,34.4,34.5,34.3,34.3,144409.0,34.4,34.5,34.3,34.3,144409.0
2024-03-12 13:00:00,34.35,34.55,34.3,34.4,72153.6,34.35,34.55,34.3,34.4,72153.6
2024-03-12 13:05:00,34.4,34.5,34.3,34.5,69637.4,34.4,34.5,34.3,34.5,69637.4
2024-03-12 13:10:00,34.5,34.6,34.35,34.4,60888.6,34.5,34.6,34.35,34.4,60888.6
2024-03-12 13:15:00,34.35,34.5,34.3,34.3,50677.0,34.35,34.5,34.3,34.3,50677.0
2024-03-12 13:20:00,34.3,34.35,34.15,34.2,52498.8,34.3,34.35,34.15,34.2,52498.8
2024-03-12 13:25:00,34.2,34.25,34.15,34.25,24617.4,34.2,34.25,34.15,34.25,24617.4
2024-03-12 13:30:00,34.2,34.25,34.1,34.15,35429.2,34.2,34.25,34.1,34.15,35429.2
2024-03-12 13:35:00,34.15,34.15,34.05,34.15,12993.2,34.15,34.15,34.05,34.15,12993.2
2024-03-12 13:40:00,34.1,34.2,34.1,34.15,20579.8,34.1,34.2,34.1,34.15,20579.8
2024-03-12 13:45:00,34.1,34.15,34.1,34.1,7296.0,34.1,34.15,34.1,34.1,7296.0
2024-03-12 13:50:00,34.15,34.15,34.1,34.1,16566.0,34.15,34.15,34.1,34.1,16566.0
2024-03-12 13:55:00,34.15,34.15,34.0,34.05,37308.8,34.15,34.15,34.0,34.05,37308.8
2024-03-12 14:00:00,34.05,34.05,33.9,33.95,84005.2,34.05,34.05,33.9,33.95,84005.2
2024-03-12 14:05:00,33.95,33.95,33.9,33.95,14562.4,33.95,33.95,33.9,33.95,14562.4
2024-03-12 14:10:00,33.95,34.0,33.9,34.0,19871.4,33.95,34.0,33.9,34.0,19871.4
2024-03-12 14:15:00,34.0,34.0,33.9,33.95,19565.8,34.0,34.0,33.9,33.95,19565.8
2024-03-12 14:20:00,34.0,34.0,33.9,34.0,24640.8,34.0,34.0,33.9,34.0,24640.8
2024-03-12 14:25:00,34.0,34.0,33.85,33.85,122024.4,34.0,34.0,33.85,33.85,122024.4
2024-03-12 14:30:00,33.9,34.0,33.85,33.95,83999.8,33.9,34.0,33.85,33.95,83999.8
2024-03-12 14:35:00,33.95,34.0,33.8,33.85,42111.2,33.95,34.0,33.8,33.85,42111.2
2024-03-12 14:40:00,33.85,34.0,33.8,33.95,95471.4,33.85,34.0,33.8,33.95,95471.4
2024-03-12 14:45:00,33.95,33.95,33.85,33.85,40042.8,33.95,33.95,33.85,33.85,40042.8
2024-03-12 14:50:00,33.85,33.9,33.75,33.75,24062.2,33.85,33.9,33.75,33.75,24062.2
2024-03-12 14:55:00,33.8,33.85,33.75,33.8,19358.6,33.8,33.85,33.75,33.8,19358.6
2024-03-12 15:00:00,33.8,33.85,33.75,33.8,30548.0,33.8,33.85,33.75,33.8,30548.0
2024-03-12 15:05:00,33.75,33.8,33.75,33.8,14725.8,33.75,33.8,33.75,33.8,14725.8
2024-03-12 15:10:00,33.75,33.8,33.75,33.8,9829.0,33.75,33.8,33.75,33.8,9829.0
2024-03-12 15:15:00,33.75,33.85,33.75,33.8,11715.0,33.75,33.85,33.75,33.8,11715.0
2024-03-12 15:20:00,33.75,33.9,33.75,33.8,93563.2,33.75,33.9,33.75,33.8,93563.2
2024-03-12 15:25:00,33.85,33.85,33.8,33.8,28023.0,33.85,33.85,33.8,33.8,28023.0
2024-03-12 15:30:00,33.8,33.85,33.75,33.8,76187.4,33.8,33.85,33.75,33.8,76187.4
2024-03-12 15:35:00,33.8,33.9,33.75,33.85,109479.8,33.8,33.9,33.75,33.85,109479.8
2024-03-12 15:40:00,33.8,34.0,33.8,33.95,63324.2,33.8,34.0,33.8,33.95,63324.2
2024-03-12 15:45:00,33.95,33.95,33.8,33.9,86835.0,33.95,33.95,33.8,33.9,86835.0
2024-03-12 15:50:00,33.85,33.95,33.75,33.8,79550.6,33.85,33.95,33.75,33.8,79550.6
2024-03-12 15:55:00,33.8,34.0,33.75,33.85,233160.0,33.8,34.0,33.75,33.85,233160.0
2024-03-13 09:30:00,33.75,33.8,33.55,33.6,85228.6,33.75,33.8,33.55,33.6,85228.6
2024-03-13 09:35:00,33.6,33.8,33.55,33.8,68082.4,33.6,33.8,33.55,33.8,68082.4
2024-03-13 09:40:00,33.8,33.8,33.65,33.75,49495.6,33.8,33.8,33.65,33.75,49495.6
2024-03-13 09:45:00,33.75,33.8,33.65,33.75,59252.8,33.75,33.8,33.65,33.75,59252.8
2024-03-13 09:50:00,33.8,33.95,33.75,33.95,59836.8,33.8,33.95,33.75,33.95,59836.8
2024-03-13 09:55:00,33.9,33.95,33.8,33.9,60431.6,33.9,33.95,33.8,33.9,60431.6
2024-03-13 10:00:00,33.85,34.0,33.85,33.9,30470.2,33.85,34.0,33.85,33.9,30470.2
2024-03-13 10:05:00,33.85,33.9,33.7,33.85,64872.8,33.85,33.9,33.7,33.85,64872.8
2024-03-13 10:10:00,33.8,33.85,33.7,33.85,41005.6,33.8,33.85,33.7,33.85,41005.6
2024-03-13 10:15:00,33.8,33.85,33.75,33.75,25512.8,33.8,33.85,33.75,33.75,25512.8
2024-03-13 10:20:00,33.75,33.8,33.7,33.75,23104.0,33.75,33.8,33.7,33.75,23104.0
2024-03-13 10:25:00,33.7,33.85,33.7,33.8,60079.8,33.7,33.85,33.7,33.8,60079.8
2024-03-13 10:30:00,33.8,33.9,33.75,33.8,39322.2,33.8,33.9,33.75,33.8,39322.2
2024-03-13 10:35:00,33.8,33.95,33.8,33.95,16402.6,33.8,33.95,33.8,33.95,16402.6
2024-03-13 10:40:00,33.95,33.95,33.75,33.75,48681.2,33.95,33.95,33.75,33.75,48681.2
2024-03-13 10:45:00,33.75,33.95,33.75,33.95,107999.6,33.75,33.95,33.75,33.95,107999.6
2024-03-13 10:50:00,33.9,34.0,33.9,33.9,69261.2,33.9,34.0,33.9,33.9,69261.2
2024-03-13 10:55:00,33.9,33.95,33.85,33.9,26172.0,33.9,33.95,33.85,33.9,26172.0
2024-03-13 11:00:00,33.85,34.0,33.85,33.95,20994.0,33.85,34.0,33.85,33.95,20994.0
2024-03-13 11:05:00,33.95,33.95,33.9,33.9,10605.6,33.95,33.95,33.9,33.9,10605.6
2024-03-13 11:10:00,33.9,33.95,33.85,33.9,12551.6,33.9,33.95,33.85,33.9,12551.6
2024-03-13 11:15:00,33.9,33.95,33.85,33.95,9071.2,33.9,33.95,33.85,33.95,9071.2
2024-03-13 11:20:00,33.95,33.95,33.85,33.95,9582.6,33.95,33.95,33.85,33.95,9582.6
2024-03-13 11:25:00,33.95,33.95,33.85,33.9,16187.2,33.95,33.95,33.85,33.9,16187.2
2024-03-13 11:30:00,33.9,33.95,33.85,33.9,14678.8,33.9,33.95,33.85,33.9,14678.8
2024-03-13 11:35:00,33.95,33.95,33.85,33.9,11096.6,33.95,33.95,33.85,33.9,11096.6
2024-03-13 11:40:00,33.85,33.85,33.7,33.75,45806.8,33.85,33.85,33.7,33.75,45806.8
2024-03-13 11:45:00,33.75,33.9,33.7,33.8,46403.2,33.75,33.9,33.7,33.8,46403.2
2024-03-13 11:50:00,33.8,33.8,33.75,33.75,9388.2,33.8,33.8,33.75,33.75,9388.2
2024-03-13 11:55:00,33.75,33.75,33.65,33.75,20275.8,33.75,33.75,33.65,33.75,20275.8
2024-03-13 12:00:00,33.75,33.75,33.65,33.75,29667.8,33.75,33.75,33.65,33.75,29667.8
2024-03-13 12:05:00,33.75,33.75,33.65,33.7,13147.8,33.75,33.75,33.65,33.7,13147.8
2024-03-13 12:10:00,33.75,33.75,33.65,33.7,17738.0,33.75,33.75,33.65,33.7,17738.0
2024-03-13 12:15:00,33.65,33.7,33.55,33.55,49163.2,33.65,33.7,33.55,33.55,49163.2
2024-03-13 12:20:00,33.6,33.65,33.6,33.6,8776.8,33.6,33.65,33.6,33.6,8776.8
2024-03-13 12:25:00,33.6,33.65,33.55,33.6,57411.0,33.6,33.65,33.55,33.6,57411.0
2024-03-13 12:30:00,33.6,33.6,33.55,33.6,37134.0,33.6,33.6,33.55,33.6,37134.0
2024-03-13 12:35:00,33.6,33.6,33.55,33.55,5758.8,33.6,33.6,33.55,33.55,5758.8
2024-03-13 12:40:00,33.6,33.6,33.55,33.55,15940.8,33.6,33.6,33.55,33.55,15940.8
2024-03-13 12:45:00,33.6,33.65,33.55,33.6,14900.2,33.6,33.65,33.55,33.6,14900.2
2024-03-13 12:50:00,33.6,33.6,33.55,33.6,14541.2,33.6,33.6,33.55,33.6,14541.2
2024-03-13 12:55:00,33.6,33.6,33.55,33.6,18539.6,33.6,33.6,33.55,33.6,18539.6
2024-03-13 13:00:00,33.6,33.8,33.55,33.6,68342.6,33.6,33.8,33.55,33.6,68342.6
2024-03-13 13:05:00,33.55,33.7,33.55,33.65,55493.6,33.55,33.7,33.55,33.65,55493.6
2024-03-13 13:10:00,33.6,33.65,33.6,33.6,3435.4,33.6,33.65,33.6,33.6,3435.4
2024-03-13 13:15:00,33.6,33.65,33.6,33.65,4579.2,33.6,33.65,33.6,33.65,4579.2
2024-03-13 13:20:00,33.6,33.65,33.55,33.65,48813.8,33.6,33.65,33.55,33.65,48813.8
2024-03-13 13:25:00,33.6,33.65,33.4,33.45,95660.0,33.6,33.65,33.4,33.45,95660.0
2024-03-13 13:30:00,33.4,33.5,33.4,33.45,11312.0,33.4,33.5,33.4,33.45,11312.0
2024-03-13 13:35:00,33.45,33.45,33.4,33.4,5057.8,33.45,33.45,33.4,33.4,5057.8
2024-03-13 13:40:00,33.45,33.45,33.3,33.45,61623.2,33.45,33.45,33.3,33.45,61623.2
2024-03-13 13:45:00,33.45,33.55,33.4,33.4,70550.4,33.45,33.55,33.4,33.4,70550.4
2024-03-13 13:50:00,33.4,33.55,33.35,33.55,19765.6,33.4,33.55,33.35,33.55,19765.6
2024-03-13 13:55:00,33.5,33.6,33.5,33.55,11440.0,33.5,33.6,33.5,33.55,11440.0
2024-03-13 14:00:00,33.6,33.6,33.5,33.6,12998.6,33.6,33.6,33.5,33.6,12998.6
2024-03-13 14:05:00,33.55,33.6,33.55,33.6,4165.4,33.55,33.6,33.55,33.6,4165.4
2024-03-13 14:10:00,33.6,33.6,33.55,33.55,4020.6,33.6,33.6,33.55,33.55,4020.6
2024-03-13 14:15:00,33.6,33.6,33.55,33.6,2738.8,33.6,33.6,33.55,33.6,2738.8
2024-03-13 14:20:00,33.6,33.6,33.55,33.6,1940.0,33.6,33.6,33.55,33.6,1940.0
2024-03-13 14:25:00,33.55,33.6,33.45,33.5,23073.6,33.55,33.6,33.45,33.5,23073.6
2024-03-13 14:30:00,33.5,33.5,33.4,33.4,19578.2,33.5,33.5,33.4,33.4,19578.2
2024-03-13 14:35:00,33.4,33.5,33.4,33.45,22817.0,33.4,33.5,33.4,33.45,22817.0
2024-03-13 14:40:00,33.45,33.5,33.4,33.45,16272.0,33.45,33.5,33.4,33.45,16272.0
2024-03-13 14:45:00,33.4,33.45,33.35,33.4,21461.4,33.4,33.45,33.35,33.4,21461.4
2024-03-13 14:50:00,33.35,33.45,33.35,33.45,8975.0,33.35,33.45,33.35,33.45,8975.0
2024-03-13 14:55:00,33.45,33.6,33.4,33.55,28685.6,33.45,33.6,33.4,33.55,28685.6
2024-03-13 15:00:00,33.55,33.55,33.4,33.55,19125.0,33.55,33.55,33.4,33.55,19125.0
2024-03-13 15:05:00,33.5,33.6,33.5,33.6,24627.6,33.5,33.6,33.5,33.6,24627.6
2024-03-13 15:10:00,33.55,33.65,33.55,33.65,63592.6,33.55,33.65,33.55,33.65,63592.6
2024-03-13 15:15:00,33.65,33.65,33.55,33.55,10625.8,33.65,33.65,33.55,33.55,10625.8
2024-03-13 15:20:00,33.6,33.6,33.55,33.6,5688.8,33.6,33.6,33.55,33.6,5688.8
2024-03-13 15:25:00,33.65,34.1,33.6,33.9,153343.4,33.65,34.1,33.6,33.9,153343.4
2024-03-13 15:30:00,33.95,34.05,33.75,33.9,125719.2,33.95,34.05,33.75,33.9,125719.2
2024-03-13 15:35:00,33.9,34.0,33.85,33.9,58445.2,33.9,34.0,33.85,33.9,58445.2
2024-03-13 15:40:00,33.9,33.95,33.7,33.7,76119.2,33.9,33.95,33.7,33.7,76119.2
2024-03-13 15:45:00,33.75,33.8,33.7,33.75,17845.2,33.75,33.8,33.7,33.75,17845.2
2024-03-13 15:50:00,33.75,33.85,33.75,33.75,97177.6,33.75,33.85,33.75,33.75,97177.6
2024-03-13 15:55:00,33.8,33.8,33.55,33.55,141218.2,33.8,33.8,33.55,33.55,141218.2
2024-03-14 09:30:00,33.4,33.4,33.0,33.1,90261.4,33.4,33.4,33.0,33.1,90261.4
2024-03-14 09:35:00,33.1,33.25,33.0,33.2,181988.0,33.1,33.25,33.0,33.2,181988.0
2024-03-14 09:40:00,33.25,33.3,33.15,33.2,86799.0,33.25,33.3,33.15,33.2,86799.0
2024-03-14 09:45:00,33.25,33.8,33.2,33.6,214428.2,33.25,33.8,33.2,33.6,214428.2
2024-03-14 09:50:00,33.65,34.05,33.6,33.95,268616.0,33.65,34.05,33.6,33.95,268616.0
2024-03-14 09:55:00,33.95,34.05,33.7,34.0,140272.8,33.95,34.05,33.7,34.0,140272.8
2024-03-14 10:00:00,34.0,34.35,34.0,34.1,229216.6,34.0,34.35,34.0,34.1,229216.6
2024-03-14 10:05:00,34.05,34.15,33.85,33.85,81316.2,34.05,34.15,33.85,33.85,81316.2
2024-03-14 10:10:00,33.9,33.95,33.55,33.65,97740.4,33.9,33.95,33.55,33.65,97740.4
2024-03-14 10:15:00,33.65,34.0,33.6,33.95,114393.6,33.65,34.0,33.6,33.95,114393.6
2024-03-14 10:20:00,33.95,34.25,33.95,34.1,101635.0,33.95,34.25,33.95,34.1,101635.0
2024-03-14 10:25:00,34.1,34.25,34.05,34.1,84777.4,34.1,34.25,34.05,34.1,84777.4
2024-03-14 10:30:00,34.15,34.2,33.95,34.1,134238.4,34.15,34.2,33.95,34.1,134238.4
2024-03-14 10:35:00,34.1,34.35,34.05,34.35,81045.4,34.1,34.35,34.05,34.35,81045.4
2024-03-14 10:40:00,34.35,34.55,34.3,34.55,105949.4,34.35,34.55,34.3,34.55,105949.4
2024-03-14 10:45:00,34.55,34.7,34.45,34.65,152966.4,34.55,34.7,34.45,34.65,152966.4
2024-03-14 10:50:00,34.65,34.75,34.45,34.7,125362.6,34.65,34.75,34.45,34.7,125362.6
2024-03-14 10:55:00,34.7,34.95,34.6,34.7,179361.8,34.7,34.95,34.6,34.7,179361.8
2024-03-14 11:00:00,34.7,34.7,34.45,34.65,158579.8,34.7,34.7,34.45,34.65,158579.8
2024-03-14 11:05:00,34.7,34.9,34.6,34.75,59060.2,34.7,34.9,34.6,34.75,59060.2
2024-03-14 11:10:00,34.7,34.75,34.5,34.55,86176.8,34.7,34.75,34.5,34.55,86176.8
2024-03-14 11:15:00,34.5,34.6,34.45,34.6,58517.0,34.5,34.6,34.45,34.6,58517.0
2024-03-14 11:20:00,34.6,35.0,34.6,34.9,130213.8,34.6,35.0,34.6,34.9,130213.8
2024-03-14 11:25:00,34.9,35.1,34.9,35.0,104405.8,34.9,35.1,34.9,35.0,104405.8
2024-03-14 11:30:00,35.0,35.25,34.9,35.0,133626.6,35.0,35.25,34.9,35.0,133626.6
2024-03-14 11:35:00,35.0,35.1,34.75,34.85,56856.4,35.0,35.1,34.75,34.85,56856.4
2024-03-14 11:40:00,34.8,35.0,34.75,34.95,45610.6,34.8,35.0,34.75,34.95,45610.6
2024-03-14 11:45:00,34.95,35.1,34.8,35.0,45509.6,34.95,35.1,34.8,35.0,45509.6
2024-03-14 11:50:00,35.0,35.15,34.85,35.0,87986.4,35.0,35.15,34.85,35.0,87986.4
2024-03-14 11:55:00,35.0,35.1,34.85,34.95,37833.4,35.0,35.1,34.85,34.95,37833.4
2024-03-14 12:00:00,34.95,35.0,34.7,35.0,61717.8,34.95,35.0,34.7,35.0,61717.8
2024-03-14 12:05:00,35.0,35.55,34.95,35.4,126163.4,35.0,35.55,34.95,35.4,126163.4
2024-03-14 12:10:00,35.4,35.7,35.35,35.6,131779.4,35.4,35.7,35.35,35.6,131779.4
2024-03-14 12:15:00,35.55,35.7,35.55,35.7,108983.8,35.55,35.7,35.55,35.7,108983.8
2024-03-14 12:20:00,35.65,35.8,35.35,35.35,128488.8,35.65,35.8,35.35,35.35,128488.8
2024-03-14 12:25:00,35.4,35.5,35.3,35.45,107669.8,35.4,35.5,35.3,35.45,107669.8
2024-03-14 12:30:00,35.4,35.55,35.35,35.5,74632.8,35.4,35.55,35.35,35.5,74632.8
2024-03-14 12:35:00,35.5,35.5,34.9,35.05,89268.4,35.5,35.5,34.9,35.05,89268.4
2024-03-14 12:40:00,35.0,35.25,35.0,35.2,49118.8,35.0,35.25,35.0,35.2,49118.8
2024-03-14 12:45:00,35.25,35.25,34.95,35.2,55317.6,35.25,35.25,34.95,35.2,55317.6
2024-03-14 12:50:00,35.2,35.3,35.05,35.1,62222.4,35.2,35.3,35.05,35.1,62222.4
2024-03-14 12:55:00,35.1,35.4,35.1,35.25,40831.2,35.1,35.4,35.1,35.25,40831.2
2024-03-14 13:00:00,35.25,35.35,35.2,35.3,105161.2,35.25,35.35,35.2,35.3,105161.2
2024-03-14 13:05:00,35.3,35.4,35.2,35.2,47106.2,35.3,35.4,35.2,35.2,47106.2
2024-03-14 13:10:00,35.2,35.45,35.2,35.4,20296.8,35.2,35.45,35.2,35.4,20296.8
2024-03-14 13:15:00,35.4,35.95,35.35,35.9,105669.8,35.4,35.95,35.35,35.9,105669.8
2024-03-14 13:20:00,35.95,35.95,35.65,35.7,92002.4,35.95,35.95,35.65,35.7,92002.4
2024-03-14 13:25:00,35.75,35.95,35.65,35.95,42142.4,35.75,35.95,35.65,35.95,42142.4
2024-03-14 13:30:00,35.95,36.25,35.85,35.9,144164.0,35.95,36.25,35.85,35.9,144164.0
2024-03-14 13:35:00,35.85,35.95,35.55,35.7,88217.2,35.85,35.95,35.55,35.7,88217.2
2024-03-14 13:40:00,35.7,35.85,35.4,35.45,103649.6,35.7,35.85,35.4,35.45,103649.6
2024-03-14 13:45:00,35.5,35.55,35.35,35.4,79226.0,35.5,35.55,35.35,35.4,79226.0
2024-03-14 13:50:00,35.35,35.4,34.9,35.0,114815.6,35.35,35.4,34.9,35.0,114815.6
2024-03-14 13:55:00,35.0,35.0,34.65,34.65,42510.4,35.0,35.0,34.65,34.65,42510.4
2024-03-14 14:00:00,34.65,34.65,34.35,34.6,123887.2,34.65,34.65,34.35,34.6,123887.2
2024-03-14 14:05:00,34.55,34.6,34.45,34.5,58926.0,34.55,34.6,34.45,34.5,58926.0
2024-03-14 14:10:00,34.45,34.65,34.45,34.55,54270.8,34.45,34.65,34.45,34.55,54270.8
2024-03-14 14:15:00,34.5,34.7,34.5,34.55,40780.4,34.5,34.7,34.5,34.55,40780.4
2024-03-14 14:20:00,34.55,34.9,34.5,34.85,33417.0,34.55,34.9,34.5,34.85,33417.0
2024-03-14 14:25:00,34.9,34.9,34.65,34.85,50527.0,34.9,34.9,34.65,34.85,50527.0
2024-03-14 14:30:00,34.85,34.9,34.55,34.6,89923.0,34.85,34.9,34.55,34.6,89923.0
2024-03-14 14:35:00,34.6,34.85,34.55,34.6,81727.0,34.6,34.85,34.55,34.6,81727.0
2024-03-14 14:40:00,34.65,34.7,34.4,34.45,53073.2,34.65,34.7,34.4,34.45,53073.2
2024-03-14 14:45:00,34.45,34.45,34.25,34.35,81036.6,34.45,34.45,34.25,34.35,81036.6
2024-03-14 14:50:00,34.35,34.6,34.3,34.6,87389.8,34.35,34.6,34.3,34.6,87389.8
2024-03-14 14:55:00,34.6,34.85,34.5,34.75,79664.0,34.6,34.85,34.5,34.75,79664.0
2024-03-14 15:00:00,34.8,35.2,34.8,35.0,87329.0,34.8,35.2,34.8,35.0,87329.0
2024-03-14 15:05:00,35.05,35.75,35.05,35.6,112576.2,35.05,35.75,35.05,35.6,112576.2
2024-03-14 15:10:00,35.6,35.95,35.5,35.9,96276.4,35.6,35.95,35.5,35.9,96276.4
2024-03-14 15:15:00,35.95,36.25,35.65,36.2,133273.8,35.95,36.25,35.65,36.2,133273.8
2024-03-14 15:20:00,36.2,36.25,35.8,36.0,127752.8,36.2,36.25,35.8,36.0,127752.8
2024-03-14 15:25:00,36.05,36.45,35.95,36.2,136208.6,36.05,36.45,35.95,36.2,136208.6
2024-03-14 15:30:00,36.15,36.95,36.15,36.85,140602.0,36.15,36.95,36.15,36.85,140602.0
2024-03-14 15:35:00,36.85,36.95,36.25,36.3,207128.6,36.85,36.95,36.25,36.3,207128.6
2024-03-14 15:40:00,36.25,36.3,35.65,35.8,124159.6,36.25,36.3,35.65,35.8,124159.6
2024-03-14 15:45:00,35.75,35.95,35.65,35.75,103524.8,35.75,35.95,35.65,35.75,103524.8
2024-03-14 15:50:00,35.7,35.7,35.15,35.2,238279.0,35.7,35.7,35.15,35.2,238279.0
2024-03-14 15:55:00,35.2,35.4,34.85,34.85,143481.0,35.2,35.4,34.85,34.85,143481.0
2024-03-15 09:30:00,35.75,35.8,35.15,35.2,196940.2,35.75,35.8,35.15,35.2,196940.2
2024-03-15 09:35:00,35.2,35.7,35.2,35.55,150329.8,35.2,35.7,35.2,35.55,150329.8
2024-03-15 09:40:00,35.55,35.9,35.2,35.9,184630.0,35.55,35.9,35.2,35.9,184630.0
2024-03-15 09:45:00,35.9,36.1,35.7,35.95,204940.4,35.9,36.1,35.7,35.95,204940.4
2024-03-15 09:50:00,35.95,36.0,35.7,35.9,148766.8,35.95,36.0,35.7,35.9,148766.8
2024-03-15 09:55:00,35.9,35.95,35.75,35.85,115075.0,35.9,35.95,35.75,35.85,115075.0
2024-03-15 10:00:00,35.85,36.15,35.75,36.1,180451.2,35.85,36.15,35.75,36.1,180451.2
2024-03-15 10:05:00,36.1,36.45,35.9,35.95,243816.6,36.1,36.45,35.9,35.95,243816.6
2024-03-15 10:10:00,35.95,36.05,35.7,35.85,154706.2,35.95,36.05,35.7,35.85,154706.2
2024-03-15 10:15:00,35.85,35.9,35.55,35.75,154633.8,35.85,35.9,35.55,35.75,154633.8
2024-03-15 10:20:00,35.75,36.0,35.55,35.7,147639.6,35.75,36.0,35.55,35.7,147639.6
2024-03-15 10:25:00,35.7,35.95,35.6,35.75,80485.8,35.7,35.95,35.6,35.75,80485.8
2024-03-15 10:30:00,35.75,36.05,35.7,35.95,68454.6,35.75,36.05,35.7,35.95,68454.6
2024-03-15 10:35:00,36.0,36.05,35.6,35.7,154723.4,36.0,36.05,35.6,35.7,154723.4
2024-03-15 10:40:00,35.7,35.8,35.55,35.75,64631.8,35.7,35.8,35.55,35.75,64631.8
2024-03-15 10:45:00,35.7,35.75,35.35,35.35,108952.4,35.7,35.75,35.35,35.35,108952.4
2024-03-15 10:50:00,35.35,35.65,35.35,35.6,70419.6,35.35,35.65,35.35,35.6,70419.6
2024-03-15 10:55:00,35.65,35.85,35.55,35.8,46231.6,35.65,35.85,35.55,35.8,46231.6
2024-03-15 11:00:00,35.8,35.9,35.55,35.55,55375.6,35.8,35.9,35.55,35.55,55375.6
2024-03-15 11:05:00,35.6,35.8,35.55,35.7,112547.4,35.6,35.8,35.55,35.7,112547.4
2024-03-15 11:10:00,35.7,35.8,35.55,35.75,93844.8,35.7,35.8,35.55,35.75,93844.8
2024-03-15 11:15:00,35.8,35.8,35.55,35.75,74882.4,35.8,35.8,35.55,35.75,74882.4
2024-03-15 11:20:00,35.7,35.85,35.7,35.8,42814.4,35.7,35.85,35.7,35.8,42814.4
2024-03-15 11:25:00,35.75,35.8,35.5,35.55,117194.2,35.75,35.8,35.5,35.55,117194.2
2024-03-15 11:30:00,35.6,35.75,35.5,35.7,49669.0,35.6,35.75,35.5,35.7,49669.0
2024-03-15 11:35:00,35.7,35.85,35.65,35.75,96975.4,35.7,35.85,35.65,35.75,96975.4
2024-03-15 11:40:00,35.75,36.0,35.7,36.0,71774.2,35.75,36.0,35.7,36.0,71774.2
2024-03-15 11:45:00,35.95,36.25,35.9,36.25,81437.8,35.95,36.25,35.9,36.25,81437.8
2024-03-15 11:50:00,36.25,36.25,36.05,36.25,138581.0,36.25,36.25,36.05,36.25,138581.0
2024-03-15 11:55:00,36.25,36.4,36.15,36.25,47979.6,36.25,36.4,36.15,36.25,47979.6
2024-03-15 12:00:00,36.3,36.45,36.1,36.3,109398.0,36.3,36.45,36.1,36.3,109398.0
2024-03-15 12:05:00,36.25,36.35,36.2,36.3,49025.2,36.25,36.35,36.2,36.3,49025.2
2024-03-15 12:10:00,36.3,36.55,36.25,36.5,59447.2,36.3,36.55,36.25,36.5,59447.2
2024-03-15 12:15:00,36.5,36.8,36.45,36.6,149716.8,36.5,36.8,36.45,36.6,149716.8
2024-03-15 12:20:00,36.6,36.65,36.45,36.55,100126.8,36.6,36.65,36.45,36.55,100126.8
2024-03-15 12:25:00,36.55,36.7,36.45,36.7,35954.4,36.55,36.7,36.45,36.7,35954.4
2024-03-15 12:30:00,36.7,37.0,36.5,36.95,121898.0,36.7,37.0,36.5,36.95,121898.0
2024-03-15 12:35:00,36.95,37.1,36.75,36.85,128032.8,36.95,37.1,36.75,36.85,128032.8
2024-03-15 12:40:00,36.9,37.1,36.85,37.0,63863.2,36.9,37.1,36.85,37.0,63863.2
2024-03-15 12:45:00,37.0,37.2,36.9,37.2,76105.2,37.0,37.2,36.9,37.2,76105.2
2024-03-15 12:50:00,37.2,37.75,37.15,37.55,145583.8,37.2,37.75,37.15,37.55,145583.8
2024-03-15 12:55:00,37.55,37.8,37.55,37.75,106274.8,37.55,37.8,37.55,37.75,106274.8
2024-03-15 13:00:00,37.7,37.95,37.6,37.85,136964.6,37.7,37.95,37.6,37.85,136964.6
2024-03-15 13:05:00,37.9,37.9,37.0,37.15,192604.2,37.9,37.9,37.0,37.15,192604.2
2024-03-15 13:10:00,37.15,37.25,36.95,37.25,58654.6,37.15,37.25,36.95,37.25,58654.6
2024-03-15 13:15:00,37.3,37.4,37.15,37.4,139623.4,37.3,37.4,37.15,37.4,139623.4
2024-03-15 13:20:00,37.4,37.45,36.9,36.9,90203.6,37.4,37.45,36.9,36.9,90203.6
2024-03-15 13:25:00,36.9,37.25,36.8,37.1,86666.0,36.9,37.25,36.8,37.1,86666.0
2024-03-15 13:30:00,37.15,37.3,37.0,37.3,76532.4,37.15,37.3,37.0,37.3,76532.4
2024-03-15 13:35:00,37.3,37.35,37.05,37.25,67406.2,37.3,37.35,37.05,37.25,67406.2
2024-03-15 13:40:00,37.2,37.35,37.15,37.3,41729.6,37.2,37.35,37.15,37.3,41729.6
2024-03-15 13:45:00,37.35,37.55,37.2,37.5,66015.6,37.35,37.55,37.2,37.5,66015.6
2024-03-15 13:50:00,37.5,37.55,37.3,37.3,40153.6,37.5,37.55,37.3,37.3,40153.6
2024-03-15 13:55:00,37.3,37.35,36.95,37.0,69000.2,37.3,37.35,36.95,37.0,69000.2
2024-03-15 14:00:00,36.95,37.1,36.5,36.6,102931.6,36.95,37.1,36.5,36.6,102931.6
2024-03-15 14:05:00,36.6,36.85,36.55,36.75,49620.2,36.6,36.85,36.55,36.75,49620.2
2024-03-15 14:10:00,36.75,36.8,36.6,36.65,52271.0,36.75,36.8,36.6,36.65,52271.0
2024-03-15 14:15:00,36.65,36.65,36.4,36.4,50428.2,36.65,36.65,36.4,36.4,50428.2
2024-03-15 14:20:00,36.45,36.55,36.25,36.55,60032.0,36.45,36.55,36.25,36.55,60032.0
2024-03-15 14:25:00,36.6,36.7,36.4,36.4,65506.4,36.6,36.7,36.4,36.4,65506.4
2024-03-15 14:30:00,36.45,36.45,36.15,36.3,59875.0,36.45,36.45,36.15,36.3,59875.0
2024-03-15 14:35:00,36.35,36.45,36.15,36.15,59198.6,36.35,36.45,36.15,36.15,59198.6
2024-03-15 14:40:00,36.2,36.2,35.95,36.0,63457.8,36.2,36.2,35.95,36.0,63457.8
2024-03-15 14:45:00,36.0,36.3,36.0,36.25,107508.2,36.0,36.3,36.0,36.25,107508.2
2024-03-15 14:50:00,36.25,36.25,35.9,35.9,43771.2,36.25,36.25,35.9,35.9,43771.2
2024-03-15 14:55:00,35.9,36.05,35.75,35.85,56894.6,35.9,36.05,35.75,35.85,56894.6
2024-03-15 15:00:00,35.9,36.1,35.7,35.75,44308.6,35.9,36.1,35.7,35.75,44308.6
2024-03-15 15:05:00,35.75,36.05,35.7,36.0,34539.8,35.75,36.05,35.7,36.0,34539.8
2024-03-15 15:10:00,36.0,36.1,35.75,35.8,30203.8,36.0,36.1,35.75,35.8,30203.8
2024-03-15 15:15:00,35.75,35.9,35.7,35.9,31084.2,35.75,35.9,35.7,35.9,31084.2
2024-03-15 15:20:00,35.85,35.95,35.75,35.85,29430.8,35.85,35.95,35.75,35.85,29430.8
2024-03-15 15:25:00,35.85,35.85,35.65,35.7,62880.4,35.85,35.85,35.65,35.7,62880.4
2024-03-15 15:30:00,35.7,35.75,35.6,35.75,39281.6,35.7,35.75,35.6,35.75,39281.6
2024-03-15 15:35:00,35.7,36.1,35.6,36.05,48044.6,35.7,36.1,35.6,36.05,48044.6
2024-03-15 15:40:00,36.05,36.1,35.85,35.85,85987.2,36.05,36.1,35.85,35.85,85987.2
2024-03-15 15:45:00,35.9,35.95,35.65,35.8,92430.0,35.9,35.95,35.65,35.8,92430.0
2024-03-15 15:50:00,35.85,36.05,35.8,35.95,166293.4,35.85,36.05,35.8,35.95,166293.4
2024-03-15 15:55:00,36.0,36.05,35.8,35.85,187845.6,36.0,36.05,35.8,35.85,187845.6
2024-03-18 09:30:00,35.2,35.2,34.75,34.85,137372.2,35.2,35.2,34.75,34.85,137372.2
2024-03-18 09:35:00,34.85,35.0,34.8,35.0,76988.4,34.85,35.0,34.8,35.0,76988.4
2024-03-18 09:40:00,35.0,35.0,34.75,34.8,147051.0,35.0,35.0,34.75,34.8,147051.0
2024-03-18 09:45:00,34.8,35.0,34.65,34.95,79106.0,34.8,35.0,34.65,34.95,79106.0
2024-03-18 09:50:00,34.95,34.95,34.75,34.85,73235.8,34.95,34.95,34.75,34.85,73235.8
2024-03-18 09:55:00,34.85,35.0,34.8,34.9,77427.0,34.85,35.0,34.8,34.9,77427.0
2024-03-18 10:00:00,34.85,34.9,34.65,34.75,106176.2,34.85,34.9,34.65,34.75,106176.2
2024-03-18 10:05:00,34.75,34.75,34.4,34.45,116822.0,34.75,34.75,34.4,34.45,116822.0
2024-03-18 10:10:00,34.45,34.5,34.35,34.45,61550.4,34.45,34.5,34.35,34.45,61550.4
2024-03-18 10:15:00,34.45,34.5,34.25,34.45,99899.0,34.45,34.5,34.25,34.45,99899.0
2024-03-18 10:20:00,34.45,34.5,34.4,34.45,56444.4,34.45,34.5,34.4,34.45,56444.4
2024-03-18 10:25:00,34.45,34.55,34.4,34.4,69548.0,34.45,34.55,34.4,34.4,69548.0
2024-03-18 10:30:00,34.4,34.5,34.35,34.45,69044.0,34.4,34.5,34.35,34.45,69044.0
2024-03-18 10:35:00,34.45,34.45,34.3,34.35,49081.4,34.45,34.45,34.3,34.35,49081.4
2024-03-18 10:40:00,34.35,34.5,34.3,34.45,56898.8,34.35,34.5,34.3,34.45,56898.8
2024-03-18 10:45:00,34.45,34.5,34.4,34.5,58368.8,34.45,34.5,34.4,34.5,58368.8
2024-03-18 10:50:00,34.5,34.5,34.45,34.5,10728.2,34.5,34.5,34.45,34.5,10728.2
2024-03-18 10:55:00,34.45,34.5,34.4,34.5,28895.0,34.45,34.5,34.4,34.5,28895.0
2024-03-18 11:00:00,34.5,34.5,34.45,34.45,5934.2,34.5,34.5,34.45,34.45,5934.2
2024-03-18 11:05:00,34.5,34.5,34.45,34.5,21647.0,34.5,34.5,34.45,34.5,21647.0
2024-03-18 11:10:00,34.5,34.55,34.4,34.5,30352.2,34.5,34.55,34.4,34.5,30352.2
2024-03-18 11:15:00,34.55,34.55,34.45,34.5,56607.0,34.55,34.55,34.45,34.5,56607.0
2024-03-18 11:20:00,34.5,34.5,34.45,34.5,10345.8,34.5,34.5,34.45,34.5,10345.8
2024-03-18 11:25:00,34.45,34.55,34.45,34.45,39471.2,34.45,34.55,34.45,34.45,39471.2
2024-03-18 11:30:00,34.5,34.7,34.45,34.7,73171.6,34.5,34.7,34.45,34.7,73171.6
2024-03-18 11:35:00,34.7,34.7,34.45,34.55,61295.2,34.7,34.7,34.45,34.55,61295.2
2024-03-18 11:40:00,34.55,34.6,34.5,34.55,19676.6,34.55,34.6,34.5,34.55,19676.6
2024-03-18 11:45:00,34.5,34.55,34.5,34.55,3332.0,34.5,34.55,34.5,34.55,3332.0
2024-03-18 11:50:00,34.55,34.7,34.5,34.7,48142.2,34.55,34.7,34.5,34.7,48142.2
2024-03-18 11:55:00,34.7,34.8,34.65,34.75,100623.8,34.7,34.8,34.65,34.75,100623.8
2024-03-18 12:00:00,34.75,34.75,34.7,34.75,6357.4,34.75,34.75,34.7,34.75,6357.4
2024-03-18 12:05:00,34.75,34.75,34.7,34.75,5639.8,34.75,34.75,34.7,34.75,5639.8
2024-03-18 12:10:00,34.7,34.75,34.6,34.7,25791.8,34.7,34.75,34.6,34.7,25791.8
2024-03-18 12:15:00,34.7,34.7,34.55,34.55,29278.4,34.7,34.7,34.55,34.55,29278.4
2024-03-18 12:20:00,34.55,34.7,34.5,34.55,49479.4,34.55,34.7,34.5,34.55,49479.4
2024-03-18 12:25:00,34.5,34.6,34.5,34.55,34669.4,34.5,34.6,34.5,34.55,34669.4
2024-03-18 12:30:00,34.55,34.6,34.5,34.55,17089.6,34.55,34.6,34.5,34.55,17089.6
2024-03-18 12:35:00,34.55,34.6,34.5,34.55,10012.2,34.55,34.6,34.5,34.55,10012.2
2024-03-18 12:40:00,34.6,34.6,34.5,34.55,12125.4,34.6,34.6,34.5,34.55,12125.4
2024-03-18 12:45:00,34.55,34.55,34.5,34.55,1529.2,34.55,34.55,34.5,34.55,1529.2
2024-03-18 12:50:00,34.55,34.95,34.5,34.9,90485.4,34.55,34.95,34.5,34.9,90485.4
2024-03-18 12:55:00,34.9,35.05,34.85,35.0,67316.2,34.9,35.05,34.85,35.0,67316.2
2024-03-18 13:00:00,35.0,35.1,34.85,34.95,68096.0,35.0,35.1,34.85,34.95,68096.0
2024-03-18 13:05:00,34.95,34.95,34.75,34.85,42508.8,34.95,34.95,34.75,34.85,42508.8
2024-03-18 13:10:00,34.9,34.9,34.8,34.9,42805.4,34.9,34.9,34.8,34.9,42805.4
2024-03-18 13:15:00,34.85,34.9,34.85,34.85,4710.0,34.85,34.9,34.85,34.85,4710.0
2024-03-18 13:20:00,34.85,34.9,34.8,34.85,23375.0,34.85,34.9,34.8,34.85,23375.0
2024-03-18 13:25:00,34.9,34.9,34.7,34.75,58819.4,34.9,34.9,34.7,34.75,58819.4
2024-03-18 13:30:00,34.7,34.85,34.7,34.85,19800.4,34.7,34.85,34.7,34.85,19800.4
2024-03-18 13:35:00,34.85,35.05,34.85,35.0,27176.2,34.85,35.05,34.85,35.0,27176.2
2024-03-18 13:40:00,35.0,35.15,35.0,35.1,35955.2,35.0,35.15,35.0,35.1,35955.2
2024-03-18 13:45:00,35.1,35.1,34.95,34.95,20298.2,35.1,35.1,34.95,34.95,20298.2
2024-03-18 13:50:00,34.95,35.05,34.9,35.05,18824.4,34.95,35.05,34.9,35.05,18824.4
2024-03-18 13:55:00,35.0,35.05,34.8,34.85,31428.0,35.0,35.05,34.8,34.85,31428.0
2024-03-18 14:00:00,34.85,34.9,34.65,34.65,40687.2,34.85,34.9,34.65,34.65,40687.2
2024-03-18 14:05:00,34.65,34.7,34.5,34.55,59799.4,34.65,34.7,34.5,34.55,59799.4
2024-03-18 14:10:00,34.55,34.55,34.45,34.5,24434.8,34.55,34.55,34.45,34.5,24434.8
2024-03-18 14:15:00,34.55,34.55,34.35,34.5,62700.0,34.55,34.55,34.35,34.5,62700.0
2024-03-18 14:20:00,34.5,34.55,34.35,34.4,30673.6,34.5,34.55,34.35,34.4,30673.6
2024-03-18 14:25:00,34.4,34.4,34.35,34.4,55045.0,34.4,34.4,34.35,34.4,55045.0
2024-03-18 14:30:00,34.35,34.5,34.35,34.4,78421.4,34.35,34.5,34.35,34.4,78421.4
2024-03-18 14:35:00,34.4,34.4,34.3,34.35,28556.4,34.4,34.4,34.3,34.35,28556.4
2024-03-18 14:40:00,34.35,34.55,34.3,34.5,40903.0,34.35,34.55,34.3,34.5,40903.0
2024-03-18 14:45:00,34.5,34.6,34.45,34.45,67020.0,34.5,34.6,34.45,34.45,67020.0
2024-03-18 14:50:00,34.5,34.5,34.35,34.35,45274.8,34.5,34.5,34.35,34.35,45274.8
2024-03-18 14:55:00,34.35,34.5,34.35,34.4,61819.0,34.35,34.5,34.35,34.4,61819.0
2024-03-18 15:00:00,34.4,34.45,34.3,34.35,44945.8,34.4,34.45,34.3,34.35,44945.8
2024-03-18 15:05:00,34.35,34.4,34.3,34.3,36501.0,34.35,34.4,34.3,34.3,36501.0
2024-03-18 15:10:00,34.35,34.4,34.3,34.4,18385.6,34.35,34.4,34.3,34.4,18385.6
2024-03-18 15:15:00,34.35,34.4,34.3,34.35,44799.8,34.35,34.4,34.3,34.35,44799.8
2024-03-18 15:20:00,34.4,34.4,34.35,34.4,15986.4,34.4,34.4,34.35,34.4,15986.4
2024-03-18 15:25:00,34.4,34.4,34.3,34.4,58584.4,34.4,34.4,34.3,34.4,58584.4
2024-03-18 15:30:00,34.4,34.45,34.4,34.4,10063.0,34.4,34.45,34.4,34.4,10063.0
2024-03-18 15:35:00,34.45,34.55,34.4,34.55,56672.4,34.45,34.55,34.4,34.55,56672.4
2024-03-18 15:40:00,34.5,34.55,34.35,34.35,72692.4,34.5,34.55,34.35,34.35,72692.4
2024-03-18 15:45:00,34.4,34.4,34.3,34.35,37571.6,34.4,34.4,34.3,34.35,37571.6
2024-03-18 15:50:00,34.35,34.55,34.35,34.5,64136.6,34.35,34.55,34.35,34.5,64136.6
2024-03-18 15:55:00,34.5,34.8,34.45,34.75,250876.0,34.5,34.8,34.45,34.75,250876.0
2024-03-19 09:30:00,34.85,34.95,34.65,34.7,180763.8,34.85,34.95,34.65,34.7,180763.8
2024-03-19 09:35:00,34.7,34.95,34.7,34.85,104553.8,34.7,34.95,34.7,34.85,104553.8
2024-03-19 09:40:00,34.9,35.1,34.85,34.95,136020.2,34.9,35.1,34.85,34.95,136020.2
2024-03-19 09:45:00,34.95,34.95,34.8,34.85,75759.6,34.95,34.95,34.8,34.85,75759.6
2024-03-19 09:50:00,34.85,34.9,34.45,34.5,128533.6,34.85,34.9,34.45,34.5,128533.6
2024-03-19 09:55:00,34.5,34.55,34.3,34.35,145371.4,34.5,34.55,34.3,34.35,145371.4
2024-03-19 10:00:00,34.35,34.35,33.95,34.05,187872.6,34.35,34.35,33.95,34.05,187872.6
2024-03-19 10:05:00,34.05,34.25,34.0,34.25,97899.6,34.05,34.25,34.0,34.25,97899.6
2024-03-19 10:10:00,34.25,34.3,34.05,34.1,101703.4,34.25,34.3,34.05,34.1,101703.4
2024-03-19 10:15:00,34.1,34.25,34.05,34.25,98413.8,34.1,34.25,34.05,34.25,98413.8
2024-03-19 10:20:00,34.25,34.3,34.1,34.1,63030.4,34.25,34.3,34.1,34.1,63030.4
2024-03-19 10:25:00,34.15,34.2,33.95,34.15,137023.2,34.15,34.2,33.95,34.15,137023.2
2024-03-19 10:30:00,34.15,34.2,33.95,34.05,67327.6,34.15,34.2,33.95,34.05,67327.6
2024-03-19 10:35:00,34.0,34.05,33.8,33.85,90046.4,34.0,34.05,33.8,33.85,90046.4
2024-03-19 10:40:00,33.8,33.85,33.6,33.65,92147.4,33.8,33.85,33.6,33.65,92147.4
2024-03-19 10:45:00,33.65,33.7,33.6,33.65,48107.0,33.65,33.7,33.6,33.65,48107.0
2024-03-19 10:50:00,33.6,33.75,33.6,33.7,123444.2,33.6,33.75,33.6,33.7,123444.2
2024-03-19 10:55:00,33.7,33.75,33.65,33.75,46903.0,33.7,33.75,33.65,33.75,46903.0
2024-03-19 11:00:00,33.75,33.75,33.65,33.65,46690.2,33.75,33.75,33.65,33.65,46690.2
2024-03-19 11:05:00,33.7,33.7,33.5,33.5,63915.4,33.7,33.7,33.5,33.5,63915.4
2024-03-19 11:10:00,33.55,33.7,33.5,33.55,64481.0,33.55,33.7,33.5,33.55,64481.0
2024-03-19 11:15:00,33.55,33.6,33.45,33.55,64519.0,33.55,33.6,33.45,33.55,64519.0
2024-03-19 11:20:00,33.55,33.7,33.55,33.6,87701.0,33.55,33.7,33.55,33.6,87701.0
2024-03-19 11:25:00,33.55,33.65,33.5,33.5,99460.4,33.55,33.65,33.5,33.5,99460.4
2024-03-19 11:30:00,33.45,33.5,33.3,33.35,166438.0,33.45,33.5,33.3,33.35,166438.0
2024-03-19 11:35:00,33.35,33.4,33.3,33.35,31866.2,33.35,33.4,33.3,33.35,31866.2
2024-03-19 11:40:00,33.35,33.4,33.3,33.35,19662.0,33.35,33.4,33.3,33.35,19662.0
2024-03-19 11:45:00,33.35,33.4,33.3,33.3,34035.6,33.35,33.4,33.3,33.3,34035.6
2024-03-19 11:50:00,33.35,33.5,33.35,33.5,25454.4,33.35,33.5,33.35,33.5,25454.4
2024-03-19 11:55:00,33.5,33.5,33.4,33.4,39052.4,33.5,33.5,33.4,33.4,39052.4
2024-03-19 12:00:00,33.4,33.4,33.3,33.35,53256.0,33.4,33.4,33.3,33.35,53256.0
2024-03-19 12:05:00,33.4,33.45,33.35,33.45,12593.2,33.4,33.45,33.35,33.45,12593.2
2024-03-19 12:10:00,33.4,33.5,33.35,33.5,24798.2,33.4,33.5,33.35,33.5,24798.2
2024-03-19 12:15:00,33.5,33.5,33.35,33.4,51610.2,33.5,33.5,33.35,33.4,51610.2
2024-03-19 12:20:00,33.35,33.55,33.35,33.55,24822.8,33.35,33.55,33.35,33.55,24822.8
2024-03-19 12:25:00,33.55,33.6,33.45,33.55,50663.2,33.55,33.6,33.45,33.55,50663.2
2024-03-19 12:30:00,33.5,33.55,33.45,33.55,20545.4,33.5,33.55,33.45,33.55,20545.4
2024-03-19 12:35:00,33.55,33.65,33.5,33.55,43092.8,33.55,33.65,33.5,33.55,43092.8
2024-03-19 12:40:00,33.55,33.6,33.5,33.55,10859.2,33.55,33.6,33.5,33.55,10859.2
2024-03-19 12:45:00,33.6,33.7,33.55,33.65,62559.6,33.6,33.7,33.55,33.65,62559.6
2024-03-19 12:50:00,33.7,33.85,33.65,33.75,118059.8,33.7,33.85,33.65,33.75,118059.8
2024-03-19 12:55:00,33.7,33.75,33.65,33.7,13353.6,33.7,33.75,33.65,33.7,13353.6
2024-03-19 13:00:00,33.65,33.75,33.5,33.7,54468.0,33.65,33.75,33.5,33.7,54468.0
2024-03-19 13:05:00,33.7,33.8,33.7,33.75,20260.0,33.7,33.8,33.7,33.75,20260.0
2024-03-19 13:10:00,33.75,33.9,33.7,33.85,24668.8,33.75,33.9,33.7,33.85,24668.8
2024-03-19 13:15:00,33.9,33.95,33.85,33.85,26323.4,33.9,33.95,33.85,33.85,26323.4
2024-03-19 13:20:00,33.85,33.9,33.8,33.9,7363.0,33.85,33.9,33.8,33.9,7363.0
2024-03-19 13:25:00,33.85,33.9,33.7,33.75,46088.4,33.85,33.9,33.7,33.75,46088.4
2024-03-19 13:30:00,33.7,33.7,33.6,33.65,40038.8,33.7,33.7,33.6,33.65,40038.8
2024-03-19 13:35:00,33.65,33.7,33.55,33.65,23228.4,33.65,33.7,33.55,33.65,23228.4
2024-03-19 13:40:00,33.6,33.65,33.55,33.55,13051.0,33.6,33.65,33.55,33.55,13051.0
2024-03-19 13:45:00,33.55,33.6,33.55,33.55,4454.0,33.55,33.6,33.55,33.55,4454.0
2024-03-19 13:50:00,33.55,33.75,33.55,33.65,29730.0,33.55,33.75,33.55,33.65,29730.0
2024-03-19 13:55:00,33.7,33.7,33.55,33.7,63309.4,33.7,33.7,33.55,33.7,63309.4
2024-03-19 14:00:00,33.7,33.75,33.65,33.65,9381.6,33.7,33.75,33.65,33.65,9381.6
2024-03-19 14:05:00,33.7,33.7,33.6,33.6,28664.8,33.7,33.7,33.6,33.6,28664.8
2024-03-19 14:10:00,33.65,33.7,33.6,33.65,17075.4,33.65,33.7,33.6,33.65,17075.4
2024-03-19 14:15:00,33.7,33.7,33.65,33.7,14985.6,33.7,33.7,33.65,33.7,14985.6
2024-03-19 14:20:00,33.65,33.7,33.6,33.65,15892.2,33.65,33.7,33.6,33.65,15892.2
2024-03-19 14:25:00,33.65,33.7,33.55,33.6,27039.2,33.65,33.7,33.55,33.6,27039.2
2024-03-19 14:30:00,33.6,33.7,33.55,33.65,35928.6,33.6,33.7,33.55,33.65,35928.6
2024-03-19 14:35:00,33.65,33.7,33.55,33.6,9322.8,33.65,33.7,33.55,33.6,9322.8
2024-03-19 14:40:00,33.6,33.65,33.55,33.65,48063.8,33.6,33.65,33.55,33.65,48063.8
2024-03-19 14:45:00,33.65,33.7,33.6,33.7,5386.0,33.65,33.7,33.6,33.7,5386.0
2024-03-19 14:50:00,33.7,33.75,33.65,33.75,8222.6,33.7,33.75,33.65,33.75,8222.6
2024-03-19 14:55:00,33.7,33.85,33.7,33.75,38265.4,33.7,33.85,33.7,33.75,38265.4
2024-03-19 15:00:00,33.75,33.75,33.65,33.7,14319.6,33.75,33.75,33.65,33.7,14319.6
2024-03-19 15:05:00,33.75,33.8,33.7,33.7,21558.4,33.75,33.8,33.7,33.7,21558.4
2024-03-19 15:10:00,33.7,33.85,33.7,33.75,36878.8,33.7,33.85,33.7,33.75,36878.8
2024-03-19 15:15:00,33.8,33.9,33.7,33.75,26193.2,33.8,33.9,33.7,33.75,26193.2
2024-03-19 15:20:00,33.75,33.75,33.7,33.75,8546.6,33.75,33.75,33.7,33.75,8546.6
2024-03-19 15:25:00,33.75,33.8,33.7,33.75,19623.2,33.75,33.8,33.7,33.75,19623.2
2024-03-19 15:30:00,33.7,33.75,33.55,33.7,82531.8,33.7,33.75,33.55,33.7,82531.8
2024-03-19 15:35:00,33.65,33.7,33.55,33.55,49367.4,33.65,33.7,33.55,33.55,49367.4
2024-03-19 15:40:00,33.6,33.65,33.5,33.5,69367.6,33.6,33.65,33.5,33.5,69367.6
2024-03-19 15:45:00,33.5,33.55,33.4,33.5,94399.6,33.5,33.55,33.4,33.5,94399.6
2024-03-19 15:50:00,33.5,33.55,33.35,33.4,138200.8,33.5,33.55,33.35,33.4,138200.8
2024-03-19 15:55:00,33.4,33.45,33.25,33.35,192771.2,33.4,33.45,33.25,33.35,192771.2
2024-03-20 09:30:00,33.35,33.35,33.1,33.25,219961.6,33.35,33.35,33.1,33.25,219961.6
2024-03-20 09:35:00,33.25,33.35,33.15,33.2,122955.2,33.25,33.35,33.15,33.2,122955.2
2024-03-20 09:40:00,33.2,33.35,33.15,33.35,79828.0,33.2,33.35,33.15,33.35,79828.0
2024-03-20 09:45:00,33.3,33.5,33.3,33.5,65349.0,33.3,33.5,33.3,33.5,65349.0
2024-03-20 09:50:00,33.45,33.5,33.35,33.5,104436.8,33.45,33.5,33.35,33.5,104436.8
2024-03-20 09:55:00,33.5,33.5,33.35,33.4,93988.2,33.5,33.5,33.35,33.4,93988.2
2024-03-20 10:00:00,33.35,33.4,33.3,33.35,20097.4,33.35,33.4,33.3,33.35,20097.4
2024-03-20 10:05:00,33.4,33.4,33.3,33.3,16238.4,33.4,33.4,33.3,33.3,16238.4
2024-03-20 10:10:00,33.35,33.35,33.3,33.35,9302.6,33.35,33.35,33.3,33.35,9302.6
2024-03-20 10:15:00,33.3,33.4,33.3,33.3,14860.6,33.3,33.4,33.3,33.3,14860.6
2024-03-20 10:20:00,33.3,33.35,33.15,33.2,79041.2,33.3,33.35,33.15,33.2,79041.2
2024-03-20 10:25:00,33.2,33.25,33.15,33.2,35894.2,33.2,33.25,33.15,33.2,35894.2
2024-03-20 10:30:00,33.25,33.25,33.2,33.2,20994.0,33.25,33.25,33.2,33.2,20994.0
2024-03-20 10:35:00,33.25,33.35,33.15,33.2,101486.8,33.25,33.35,33.15,33.2,101486.8
2024-03-20 10:40:00,33.25,33.25,33.05,33.25,128532.2,33.25,33.25,33.05,33.25,128532.2
2024-03-20 10:45:00,33.25,33.25,33.2,33.25,35341.6,33.25,33.25,33.2,33.25,35341.6
2024-03-20 10:50:00,33.25,33.25,33.2,33.25,9221.2,33.25,33.25,33.2,33.25,9221.2
2024-03-20 10:55:00,33.25,33.3,33.2,33.25,14897.6,33.25,33.3,33.2,33.25,14897.6
2024-03-20 11:00:00,33.25,33.25,33.2,33.25,8708.2,33.25,33.25,33.2,33.25,8708.2
2024-03-20 11:05:00,33.25,33.3,33.2,33.2,10831.6,33.25,33.3,33.2,33.2,10831.6
2024-03-20 11:10:00,33.25,33.25,33.2,33.25,12462.4,33.25,33.25,33.2,33.25,12462.4
2024-03-20 11:15:00,33.25,33.4,33.2,33.35,57364.6,33.25,33.4,33.2,33.35,57364.6
2024-03-20 11:20:00,33.4,33.4,33.35,33.4,11707.8,33.4,33.4,33.35,33.4,11707.8
2024-03-20 11:25:00,33.4,33.45,33.35,33.45,11760.6,33.4,33.45,33.35,33.45,11760.6
2024-03-20 11:30:00,33.45,33.45,33.35,33.4,42917.8,33.45,33.45,33.35,33.4,42917.8
2024-03-20 11:35:00,33.4,33.45,33.35,33.4,36247.4,33.4,33.45,33.35,33.4,36247.4
2024-03-20 11:40:00,33.4,33.45,33.35,33.4,33690.4,33.4,33.45,33.35,33.4,33690.4
2024-03-20 11:45:00,33.4,33.45,33.35,33.45,26533.0,33.4,33.45,33.35,33.45,26533.0
2024-03-20 11:50:00,33.4,33.45,33.35,33.4,5941.8,33.4,33.45,33.35,33.4,5941.8
2024-03-20 11:55:00,33.4,33.4,33.2,33.25,67329.0,33.4,33.4,33.2,33.25,67329.0
2024-03-20 12:00:00,33.2,33.25,33.2,33.25,10405.0,33.2,33.25,33.2,33.25,10405.0
2024-03-20 12:05:00,33.25,33.3,33.2,33.25,18293.2,33.25,33.3,33.2,33.25,18293.2
2024-03-20 12:10:00,33.2,33.25,33.2,33.25,5096.0,33.2,33.25,33.2,33.25,5096.0
2024-03-20 12:15:00,33.25,33.25,33.2,33.2,15692.4,33.25,33.25,33.2,33.2,15692.4
2024-03-20 12:20:00,33.25,33.25,33.0,33.05,153531.6,33.25,33.25,33.0,33.05,153531.6
2024-03-20 12:25:00,33.05,33.1,33.0,33.0,62167.2,33.05,33.1,33.0,33.0,62167.2
2024-03-20 12:30:00,33.05,33.2,33.0,33.2,64879.6,33.05,33.2,33.0,33.2,64879.6
2024-03-20 12:35:00,33.15,33.2,33.1,33.2,51004.2,33.15,33.2,33.1,33.2,51004.2
2024-03-20 12:40:00,33.2,33.2,33.05,33.05,65107.2,33.2,33.2,33.05,33.05,65107.2
2024-03-20 12:45:00,33.1,33.1,33.05,33.1,3962.0,33.1,33.1,33.05,33.1,3962.0
2024-03-20 12:50:00,33.1,33.1,33.0,33.1,32052.6,33.1,33.1,33.0,33.1,32052.6
2024-03-20 12:55:00,33.1,33.1,33.05,33.1,6708.6,33.1,33.1,33.05,33.1,6708.6
2024-03-20 13:00:00,33.1,33.1,33.05,33.05,21088.0,33.1,33.1,33.05,33.05,21088.0
2024-03-20 13:05:00,33.1,33.1,33.05,33.1,16257.2,33.1,33.1,33.05,33.1,16257.2
2024-03-20 13:10:00,33.1,33.1,33.05,33.1,51171.6,33.1,33.1,33.05,33.1,51171.6
2024-03-20 13:15:00,33.1,33.25,33.05,33.2,177804.8,33.1,33.25,33.05,33.2,177804.8
2024-03-20 13:20:00,33.2,33.25,33.15,33.2,25509.2,33.2,33.25,33.15,33.2,25509.2
2024-03-20 13:25:00,33.25,33.25,33.05,33.05,75113.2,33.25,33.25,33.05,33.05,75113.2
2024-03-20 13:30:00,33.1,33.2,33.05,33.1,105653.4,33.1,33.2,33.05,33.1,105653.4
2024-03-20 13:35:00,33.1,33.2,33.05,33.2,75408.8,33.1,33.2,33.05,33.2,75408.8
2024-03-20 13:40:00,33.15,33.2,33.05,33.1,110292.6,33.15,33.2,33.05,33.1,110292.6
2024-03-20 13:45:00,33.1,33.2,33.05,33.1,93526.6,33.1,33.2,33.05,33.1,93526.6
2024-03-20 13:50:00,33.05,33.1,33.05,33.05,31535.6,33.05,33.1,33.05,33.05,31535.6
2024-03-20 13:55:00,33.05,33.2,33.05,33.1,64786.0,33.05,33.2,33.05,33.1,64786.0
2024-03-20 14:00:00,33.1,33.1,32.4,32.7,426777.2,33.1,33.1,32.4,32.7,426777.2
2024-03-20 14:05:00,32.7,32.85,32.45,32.75,269581.4,32.7,32.85,32.45,32.75,269581.4
2024-03-20 14:10:00,32.75,32.8,32.5,32.7,174300.4,32.75,32.8,32.5,32.7,174300.4
2024-03-20 14:15:00,32.65,33.05,32.65,32.9,258470.4,32.65,33.05,32.65,32.9,258470.4
2024-03-20 14:20:00,32.9,32.9,32.7,32.75,100826.6,32.9,32.9,32.7,32.75,100826.6
2024-03-20 14:25:00,32.8,32.9,32.65,32.7,98182.4,32.8,32.9,32.65,32.7,98182.4
2024-03-20 14:30:00,32.7,33.05,32.6,33.0,289823.8,32.7,33.05,32.6,33.0,289823.8
2024-03-20 14:35:00,33.05,33.05,32.5,32.5,266273.4,33.05,33.05,32.5,32.5,266273.4
2024-03-20 14:40:00,32.5,32.85,32.5,32.7,307518.2,32.5,32.85,32.5,32.7,307518.2
2024-03-20 14:45:00,32.7,32.75,32.5,32.55,76615.0,32.7,32.75,32.5,32.55,76615.0
2024-03-20 14:50:00,32.55,32.7,32.4,32.4,184694.4,32.55,32.7,32.4,32.4,184694.4
2024-03-20 14:55:00,32.45,32.5,32.3,32.4,122622.8,32.45,32.5,32.3,32.4,122622.8
2024-03-20 15:00:00,32.35,32.4,32.25,32.35,123650.8,32.35,32.4,32.25,32.35,123650.8
2024-03-20 15:05:00,32.3,32.4,32.15,32.35,270556.6,32.3,32.4,32.15,32.35,270556.6
2024-03-20 15:10:00,32.35,32.4,32.2,32.35,210460.4,32.35,32.4,32.2,32.35,210460.4
2024-03-20 15:15:00,32.35,32.35,32.1,32.15,175102.4,32.35,32.35,32.1,32.15,175102.4
2024-03-20 15:20:00,32.15,32.25,31.95,32.0,125641.6,32.15,32.25,31.95,32.0,125641.6
2024-03-20 15:25:00,32.0,32.2,31.95,32.2,136154.0,32.0,32.2,31.95,32.2,136154.0
2024-03-20 15:30:00,32.15,32.2,32.05,32.2,87158.8,32.15,32.2,32.05,32.2,87158.8
2024-03-20 15:35:00,32.2,32.4,32.15,32.2,184696.0,32.2,32.4,32.15,32.2,184696.0
2024-03-20 15:40:00,32.2,32.25,32.1,32.25,54885.8,32.2,32.25,32.1,32.25,54885.8
2024-03-20 15:45:00,32.25,32.25,32.1,32.15,75301.8,32.25,32.25,32.1,32.15,75301.8
2024-03-20 15:50:00,32.15,32.2,32.0,32.05,173833.0,32.15,32.2,32.0,32.05,173833.0
2024-03-20 15:55:00,32.05,32.15,32.0,32.1,368360.8,32.05,32.15,32.0,32.1,368360.8
2024-03-21 09:30:00,31.4,31.6,31.4,31.45,160651.8,31.4,31.6,31.4,31.45,160651.8
2024-03-21 09:35:00,31.45,31.6,31.45,31.6,94147.4,31.45,31.6,31.45,31.6,94147.4
2024-03-21 09:40:00,31.6,31.75,31.5,31.65,122988.4,31.6,31.75,31.5,31.65,122988.4
2024-03-21 09:45:00,31.7,31.9,31.65,31.9,102153.2,31.7,31.9,31.65,31.9,102153.2
2024-03-21 09:50:00,31.9,31.9,31.8,31.85,35685.6,31.9,31.9,31.8,31.85,35685.6
2024-03-21 09:55:00,31.85,31.85,31.75,31.8,128671.0,31.85,31.85,31.75,31.8,128671.0
2024-03-21 10:00:00,31.75,31.8,31.6,31.65,65354.8,31.75,31.8,31.6,31.65,65354.8
2024-03-21 10:05:00,31.65,31.75,31.6,31.75,29257.0,31.65,31.75,31.6,31.75,29257.0
2024-03-21 10:10:00,31.7,31.75,31.5,31.6,51239.2,31.7,31.75,31.5,31.6,51239.2
2024-03-21 10:15:00,31.55,31.75,31.5,31.7,54804.4,31.55,31.75,31.5,31.7,54804.4
2024-03-21 10:20:00,31.7,31.8,31.65,31.75,24525.4,31.7,31.8,31.65,31.75,24525.4
2024-03-21 10:25:00,31.75,31.75,31.6,31.7,52197.4,31.75,31.75,31.6,31.7,52197.4
2024-03-21 10:30:00,31.7,31.75,31.45,31.5,124978.2,31.7,31.75,31.45,31.5,124978.2
2024-03-21 10:35:00,31.5,31.55,31.45,31.55,45477.0,31.5,31.55,31.45,31.55,45477.0
2024-03-21 10:40:00,31.55,31.55,31.35,31.45,140706.2,31.55,31.55,31.35,31.45,140706.2
2024-03-21 10:45:00,31.5,31.5,31.45,31.5,22884.8,31.5,31.5,31.45,31.5,22884.8
2024-03-21 10:50:00,31.5,31.5,31.4,31.45,22263.6,31.5,31.5,31.4,31.45,22263.6
2024-03-21 10:55:00,31.45,31.55,31.45,31.55,18332.4,31.45,31.55,31.45,31.55,18332.4
2024-03-21 11:00:00,31.5,31.65,31.5,31.65,97617.8,31.5,31.65,31.5,31.65,97617.8
2024-03-21 11:05:00,31.65,31.65,31.5,31.65,157018.6,31.65,31.65,31.5,31.65,157018.6
2024-03-21 11:10:00,31.65,31.65,31.55,31.65,60880.0,31.65,31.65,31.55,31.65,60880.0
2024-03-21 11:15:00,31.65,31.85,31.6,31.85,44261.4,31.65,31.85,31.6,31.85,44261.4
2024-03-21 11:20:00,31.85,31.85,31.7,31.85,59521.8,31.85,31.85,31.7,31.85,59521.8
2024-03-21 11:25:00,31.8,31.9,31.8,31.8,41422.2,31.8,31.9,31.8,31.8,41422.2
2024-03-21 11:30:00,31.85,31.9,31.75,31.85,36858.8,31.85,31.9,31.75,31.85,36858.8
2024-03-21 11:35:00,31.9,32.1,31.85,32.0,78605.6,31.9,32.1,31.85,32.0,78605.6
2024-03-21 11:40:00,32.05,32.1,32.0,32.05,20668.8,32.05,32.1,32.0,32.05,20668.8
2024-03-21 11:45:00,32.05,32.1,32.0,32.05,28478.8,32.05,32.1,32.0,32.05,28478.8
2024-03-21 11:50:00,32.1,32.1,31.95,32.05,58370.0,32.1,32.1,31.95,32.05,58370.0
2024-03-21 11:55:00,32.05,32.2,32.0,32.2,54958.4,32.05,32.2,32.0,32.2,54958.4
2024-03-21 12:00:00,32.2,32.25,32.15,32.15,34126.8,32.2,32.25,32.15,32.15,34126.8
2024-03-21 12:05:00,32.15,32.3,32.1,32.25,45092.6,32.15,32.3,32.1,32.25,45092.6
2024-03-21 12:10:00,32.25,32.4,32.2,32.3,35849.6,32.25,32.4,32.2,32.3,35849.6
2024-03-21 12:15:00,32.3,32.35,32.15,32.2,92448.6,32.3,32.35,32.15,32.2,92448.6
2024-03-21 12:20:00,32.2,32.2,32.15,32.15,19722.0,32.2,32.2,32.15,32.15,19722.0
2024-03-21 12:25:00,32.15,32.2,32.0,32.1,62175.6,32.15,32.2,32.0,32.1,62175.6
2024-03-21 12:30:00,32.1,32.2,32.05,32.15,47237.4,32.1,32.2,32.05,32.15,47237.4
2024-03-21 12:35:00,32.2,32.25,32.05,32.1,103863.2,32.2,32.25,32.05,32.1,103863.2
2024-03-21 12:40:00,32.1,32.2,32.05,32.15,81106.8,32.1,32.2,32.05,32.15,81106.8
2024-03-21 12:45:00,32.2,32.25,32.1,32.25,69581.8,32.2,32.25,32.1,32.25,69581.8
2024-03-21 12:50:00,32.2,32.2,32.05,32.15,66294.6,32.2,32.2,32.05,32.15,66294.6
2024-03-21 12:55:00,32.15,32.25,32.1,32.15,15697.6,32.15,32.25,32.1,32.15,15697.6
2024-03-21 13:00:00,32.15,32.35,32.15,32.25,97710.6,32.15,32.35,32.15,32.25,97710.6
2024-03-21 13:05:00,32.25,32.35,32.15,32.3,51754.6,32.25,32.35,32.15,32.3,51754.6
2024-03-21 13:10:00,32.35,32.35,32.1,32.15,120539.0,32.35,32.35,32.1,32.15,120539.0
2024-03-21 13:15:00,32.15,32.2,32.05,32.15,101181.2,32.15,32.2,32.05,32.15,101181.2
2024-03-21 13:20:00,32.1,32.15,32.05,32.15,22172.8,32.1,32.15,32.05,32.15,22172.8
2024-03-21 13:25:00,32.15,32.2,32.05,32.1,29219.4,32.15,32.2,32.05,32.1,29219.4
2024-03-21 13:30:00,32.15,32.2,32.1,32.2,21840.4,32.15,32.2,32.1,32.2,21840.4
2024-03-21 13:35:00,32.2,32.2,32.1,32.15,26716.4,32.2,32.2,32.1,32.15,26716.4
2024-03-21 13:40:00,32.2,32.2,32.15,32.15,5555.6,32.2,32.2,32.15,32.15,5555.6
2024-03-21 13:45:00,32.15,32.35,32.15,32.35,25999.6,32.15,32.35,32.15,32.35,25999.6
2024-03-21 13:50:00,32.35,32.35,32.25,32.35,119619.8,32.35,32.35,32.25,32.35,119619.8
2024-03-21 13:55:00,32.3,32.35,32.3,32.35,14607.8,32.3,32.35,32.3,32.35,14607.8
2024-03-21 14:00:00,32.35,32.35,32.25,32.3,28593.0,32.35,32.35,32.25,32.3,28593.0
2024-03-21 14:05:00,32.25,32.4,32.25,32.4,17140.8,32.25,32.4,32.25,32.4,17140.8
2024-03-21 14:10:00,32.35,32.4,32.2,32.25,76520.6,32.35,32.4,32.2,32.25,76520.6
2024-03-21 14:15:00,32.25,32.3,32.05,32.15,49428.8,32.25,32.3,32.05,32.15,49428.8
2024-03-21 14:20:00,32.1,32.1,32.0,32.05,43165.2,32.1,32.1,32.0,32.05,43165.2
2024-03-21 14:25:00,32.05,32.05,31.9,31.95,25966.4,32.05,32.05,31.9,31.95,25966.4
2024-03-21 14:30:00,31.9,32.0,31.85,31.95,78668.4,31.9,32.0,31.85,31.95,78668.4
2024-03-21 14:35:00,32.0,32.2,31.95,32.05,85212.2,32.0,32.2,31.95,32.05,85212.2
2024-03-21 14:40:00,32.05,32.15,31.95,32.0,48820.0,32.05,32.15,31.95,32.0,48820.0
2024-03-21 14:45:00,32.05,32.05,31.95,32.0,13397.6,32.05,32.05,31.95,32.0,13397.6
2024-03-21 14:50:00,32.05,32.05,32.0,32.0,8271.0,32.05,32.05,32.0,32.0,8271.0
2024-03-21 14:55:00,32.05,32.15,31.95,32.05,23008.4,32.05,32.15,31.95,32.05,23008.4
2024-03-21 15:00:00,32.0,32.0,31.95,32.0,14724.0,32.0,32.0,31.95,32.0,14724.0
2024-03-21 15:05:00,31.95,32.0,31.85,31.85,16580.0,31.95,32.0,31.85,31.85,16580.0
2024-03-21 15:10:00,31.8,31.95,31.75,31.9,65276.2,31.8,31.95,31.75,31.9,65276.2
2024-03-21 15:15:00,31.85,31.9,31.8,31.85,7525.0,31.85,31.9,31.8,31.85,7525.0
2024-03-21 15:20:00,31.9,31.95,31.8,31.9,50442.8,31.9,31.95,31.8,31.9,50442.8
2024-03-21 15:25:00,31.9,31.9,31.8,31.85,25210.4,31.9,31.9,31.8,31.85,25210.4
2024-03-21 15:30:00,31.85,31.85,31.75,31.8,66476.4,31.85,31.85,31.75,31.8,66476.4
2024-03-21 15:35:00,31.8,31.85,31.65,31.8,85148.4,31.8,31.85,31.65,31.8,85148.4
2024-03-21 15:40:00,31.85,31.85,31.75,31.8,32334.6,31.85,31.85,31.75,31.8,32334.6
2024-03-21 15:45:00,31.85,31.85,31.7,31.85,70624.6,31.85,31.85,31.7,31.85,70624.6
2024-03-21 15:50:00,31.85,31.9,31.7,31.9,182904.4,31.85,31.9,31.7,31.9,182904.4
2024-03-21 15:55:00,31.9,31.9,31.75,31.8,134991.0,31.9,31.9,31.75,31.8,134991.0
2024-03-22 09:30:00,32.0,32.05,31.8,31.85,68085.6,32.0,32.05,31.8,31.85,68085.6
2024-03-22 09:35:00,31.85,31.85,31.65,31.8,101035.4,31.85,31.85,31.65,31.8,101035.4
2024-03-22 09:40:00,31.8,31.85,31.7,31.8,34615.4,31.8,31.85,31.7,31.8,34615.4
2024-03-22 09:45:00,31.75,31.85,31.7,31.8,61653.8,31.75,31.85,31.7,31.8,61653.8
2024-03-22 09:50:00,31.8,31.85,31.7,31.8,32269.2,31.8,31.85,31.7,31.8,32269.2
2024-03-22 09:55:00,31.8,31.8,31.65,31.65,46360.8,31.8,31.8,31.65,31.65,46360.8
2024-03-22 10:00:00,31.65,31.8,31.5,31.55,88826.8,31.65,31.8,31.5,31.55,88826.8
2024-03-22 10:05:00,31.55,31.65,31.5,31.65,45420.0,31.55,31.65,31.5,31.65,45420.0
2024-03-22 10:10:00,31.65,31.75,31.6,31.75,52105.6,31.65,31.75,31.6,31.75,52105.6
2024-03-22 10:15:00,31.8,31.8,31.65,31.65,21439.4,31.8,31.8,31.65,31.65,21439.4
2024-03-22 10:20:00,31.65,31.75,31.65,31.75,12329.8,31.65,31.75,31.65,31.75,12329.8
2024-03-22 10:25:00,31.75,31.8,31.7,31.8,33681.8,31.75,31.8,31.7,31.8,33681.8
2024-03-22 10:30:00,31.8,31.85,31.75,31.8,23878.6,31.8,31.85,31.75,31.8,23878.6
2024-03-22 10:35:00,31.85,31.9,31.8,31.85,30406.2,31.85,31.9,31.8,31.85,30406.2
2024-03-22 10:40:00,31.9,32.05,31.85,32.05,53605.6,31.9,32.05,31.85,32.05,53605.6
2024-03-22 10:45:00,32.05,32.05,31.95,32.0,35699.6,32.05,32.05,31.95,32.0,35699.6
2024-03-22 10:50:00,32.0,32.2,32.0,32.2,41722.0,32.0,32.2,32.0,32.2,41722.0
2024-03-22 10:55:00,32.2,32.25,32.15,32.2,32498.4,32.2,32.25,32.15,32.2,32498.4
2024-03-22 11:00:00,32.2,32.25,32.0,32.05,63812.2,32.2,32.25,32.0,32.05,63812.2
2024-03-22 11:05:00,32.1,32.2,32.05,32.2,74485.4,32.1,32.2,32.05,32.2,74485.4
2024-03-22 11:10:00,32.2,32.2,32.05,32.1,82160.0,32.2,32.2,32.05,32.1,82160.0
2024-03-22 11:15:00,32.1,32.15,32.05,32.1,35883.2,32.1,32.15,32.05,32.1,35883.2
2024-03-22 11:20:00,32.1,32.15,31.95,32.0,24874.4,32.1,32.15,31.95,32.0,24874.4
2024-03-22 11:25:00,32.0,32.0,31.85,31.9,32531.4,32.0,32.0,31.85,31.9,32531.4
2024-03-22 11:30:00,31.9,31.9,31.8,31.85,34828.2,31.9,31.9,31.8,31.85,34828.2
2024-03-22 11:35:00,31.85,31.95,31.85,31.95,49101.2,31.85,31.95,31.85,31.95,49101.2
2024-03-22 11:40:00,31.9,31.95,31.85,31.9,10891.0,31.9,31.95,31.85,31.9,10891.0
2024-03-22 11:45:00,31.9,31.9,31.8,31.8,29436.0,31.9,31.9,31.8,31.8,29436.0
2024-03-22 11:50:00,31.85,31.85,31.8,31.85,9094.8,31.85,31.85,31.8,31.85,9094.8
2024-03-22 11:55:00,31.8,31.85,31.65,31.7,61674.0,31.8,31.85,31.65,31.7,61674.0
2024-03-22 12:00:00,31.65,31.65,31.6,31.65,52068.2,31.65,31.65,31.6,31.65,52068.2
2024-03-22 12:05:00,31.65,31.7,31.6,31.65,33133.0,31.65,31.7,31.6,31.65,33133.0
2024-03-22 12:10:00,31.65,31.7,31.6,31.65,14353.8,31.65,31.7,31.6,31.65,14353.8
2024-03-22 12:15:00,31.65,31.7,31.6,31.7,48016.8,31.65,31.7,31.6,31.7,48016.8
2024-03-22 12:20:00,31.7,31.75,31.65,31.65,29881.8,31.7,31.75,31.65,31.65,29881.8
2024-03-22 12:25:00,31.6,31.65,31.6,31.65,11072.0,31.6,31.65,31.6,31.65,11072.0
2024-03-22 12:30:00,31.65,31.7,31.6,31.7,18118.4,31.65,31.7,31.6,31.7,18118.4
2024-03-22 12:35:00,31.7,31.75,31.7,31.75,9709.0,31.7,31.75,31.7,31.75,9709.0
2024-03-22 12:40:00,31.7,31.75,31.6,31.7,29922.2,31.7,31.75,31.6,31.7,29922.2
2024-03-22 12:45:00,31.65,31.7,31.6,31.65,11704.4,31.65,31.7,31.6,31.65,11704.4
2024-03-22 12:50:00,31.7,31.7,31.6,31.65,13191.8,31.7,31.7,31.6,31.65,13191.8
2024-03-22 12:55:00,31.65,31.7,31.55,31.55,12824.8,31.65,31.7,31.55,31.55,12824.8
2024-03-22 13:00:00,31.55,31.6,31.5,31.5,47619.8,31.55,31.6,31.5,31.5,47619.8
2024-03-22 13:05:00,31.45,31.55,31.45,31.55,73226.6,31.45,31.55,31.45,31.55,73226.6
2024-03-22 13:10:00,31.5,31.55,31.45,31.45,20437.6,31.5,31.55,31.45,31.45,20437.6
2024-03-22 13:15:00,31.45,31.55,31.45,31.45,77378.6,31.45,31.55,31.45,31.45,77378.6
2024-03-22 13:20:00,31.5,31.5,31.45,31.5,21362.2,31.5,31.5,31.45,31.5,21362.2
2024-03-22 13:25:00,31.5,31.5,31.45,31.5,5354.0,31.5,31.5,31.45,31.5,5354.0
2024-03-22 13:30:00,31.45,31.5,31.35,31.4,64605.2,31.45,31.5,31.35,31.4,64605.2
2024-03-22 13:35:00,31.35,31.4,31.35,31.4,23809.4,31.35,31.4,31.35,31.4,23809.4
2024-03-22 13:40:00,31.35,31.4,31.35,31.4,14867.2,31.35,31.4,31.35,31.4,14867.2
2024-03-22 13:45:00,31.4,31.4,31.35,31.4,25085.0,31.4,31.4,31.35,31.4,25085.0
2024-03-22 13:50:00,31.4,31.4,31.35,31.4,16197.2,31.4,31.4,31.35,31.4,16197.2
2024-03-22 13:55:00,31.4,31.45,31.35,31.4,11724.8,31.4,31.45,31.35,31.4,11724.8
2024-03-22 14:00:00,31.4,31.4,31.2,31.2,81403.0,31.4,31.4,31.2,31.2,81403.0
2024-03-22 14:05:00,31.25,31.25,31.2,31.2,9853.2,31.25,31.25,31.2,31.2,9853.2
2024-03-22 14:10:00,31.2,31.35,31.2,31.35,80711.0,31.2,31.35,31.2,31.35,80711.0
2024-03-22 14:15:00,31.35,31.35,31.3,31.35,19854.0,31.35,31.35,31.3,31.35,19854.0
2024-03-22 14:20:00,31.35,31.4,31.3,31.35,19901.4,31.35,31.4,31.3,31.35,19901.4
2024-03-22 14:25:00,31.4,31.55,31.35,31.55,47709.2,31.4,31.55,31.35,31.55,47709.2
2024-03-22 14:30:00,31.5,31.55,31.45,31.55,35115.0,31.5,31.55,31.45,31.55,35115.0
2024-03-22 14:35:00,31.5,31.55,31.5,31.55,9542.0,31.5,31.55,31.5,31.55,9542.0
2024-03-22 14:40:00,31.55,31.7,31.5,31.6,54111.2,31.55,31.7,31.5,31.6,54111.2
2024-03-22 14:45:00,31.65,31.7,31.65,31.65,9261.2,31.65,31.7,31.65,31.65,9261.2
2024-03-22 14:50:00,31.65,31.7,31.65,31.65,13997.0,31.65,31.7,31.65,31.65,13997.0
2024-03-22 14:55:00,31.65,31.8,31.65,31.7,99980.0,31.65,31.8,31.65,31.7,99980.0
2024-03-22 15:00:00,31.65,31.7,31.65,31.65,7000.6,31.65,31.7,31.65,31.65,7000.6
2024-03-22 15:05:00,31.65,31.7,31.6,31.6,18581.8,31.65,31.7,31.6,31.6,18581.8
2024-03-22 15:10:00,31.65,31.85,31.6,31.75,103401.4,31.65,31.85,31.6,31.75,103401.4
2024-03-22 15:15:00,31.8,31.9,31.65,31.7,151738.4,31.8,31.9,31.65,31.7,151738.4
2024-03-22 15:20:00,31.7,31.85,31.65,31.85,62579.8,31.7,31.85,31.65,31.85,62579.8
2024-03-22 15:25:00,31.85,31.85,31.75,31.75,17194.4,31.85,31.85,31.75,31.75,17194.4
2024-03-22 15:30:00,31.8,31.95,31.75,31.85,23546.8,31.8,31.95,31.75,31.85,23546.8
2024-03-22 15:35:00,31.9,31.9,31.85,31.9,34716.0,31.9,31.9,31.85,31.9,34716.0
2024-03-22 15:40:00,31.85,32.1,31.8,32.05,108290.4,31.85,32.1,31.8,32.05,108290.4
2024-03-22 15:45:00,32.05,32.05,31.9,32.0,81502.2,32.05,32.05,31.9,32.0,81502.2
2024-03-22 15:50:00,32.0,32.05,31.95,31.95,174285.8,32.0,32.05,31.95,31.95,174285.8
2024-03-22 15:55:00,31.95,32.0,31.8,31.95,154010.2,31.95,32.0,31.8,31.95,154010.2
2024-03-25 09:30:00,32.0,32.05,31.6,31.7,149863.8,32.0,32.05,31.6,31.7,149863.8
2024-03-25 09:35:00,31.7,31.85,31.65,31.85,122004.6,31.7,31.85,31.65,31.85,122004.6
2024-03-25 09:40:00,31.85,31.9,31.8,31.9,54171.0,31.85,31.9,31.8,31.9,54171.0
2024-03-25 09:45:00,31.9,31.9,31.7,31.8,73435.4,31.9,31.9,31.7,31.8,73435.4
2024-03-25 09:50:00,31.8,31.8,31.6,31.7,60342.0,31.8,31.8,31.6,31.7,60342.0
2024-03-25 09:55:00,31.65,31.7,31.5,31.55,73282.2,31.65,31.7,31.5,31.55,73282.2
2024-03-25 10:00:00,31.6,31.65,31.5,31.55,75994.4,31.6,31.65,31.5,31.55,75994.4
2024-03-25 10:05:00,31.55,31.6,31.5,31.55,30195.6,31.55,31.6,31.5,31.55,30195.6
2024-03-25 10:10:00,31.55,31.55,31.35,31.4,101610.2,31.55,31.55,31.35,31.4,101610.2
2024-03-25 10:15:00,31.4,31.45,31.3,31.4,55768.2,31.4,31.45,31.3,31.4,55768.2
2024-03-25 10:20:00,31.4,31.4,31.3,31.35,44048.2,31.4,31.4,31.3,31.35,44048.2
2024-03-25 10:25:00,31.35,31.35,31.2,31.3,81800.2,31.35,31.35,31.2,31.3,81800.2
2024-03-25 10:30:00,31.3,31.55,31.25,31.5,114702.0,31.3,31.55,31.25,31.5,114702.0
2024-03-25 10:35:00,31.5,31.55,31.35,31.55,52363.6,31.5,31.55,31.35,31.55,52363.6
2024-03-25 10:40:00,31.55,31.55,31.5,31.55,6982.0,31.55,31.55,31.5,31.55,6982.0
2024-03-25 10:45:00,31.55,31.7,31.5,31.65,64655.8,31.55,31.7,31.5,31.65,64655.8
2024-03-25 10:50:00,31.65,31.7,31.6,31.7,13845.2,31.65,31.7,31.6,31.7,13845.2
2024-03-25 10:55:00,31.65,31.7,31.5,31.55,63847.4,31.65,31.7,31.5,31.55,63847.4
2024-03-25 11:00:00,31.55,31.6,31.5,31.55,19904.4,31.55,31.6,31.5,31.55,19904.4
2024-03-25 11:05:00,31.55,31.55,31.5,31.55,4154.6,31.55,31.55,31.5,31.55,4154.6
2024-03-25 11:10:00,31.5,31.55,31.35,31.4,34868.0,31.5,31.55,31.35,31.4,34868.0
2024-03-25 11:15:00,31.4,31.5,31.35,31.45,67616.2,31.4,31.5,31.35,31.45,67616.2
2024-03-25 11:20:00,31.4,31.5,31.4,31.5,9507.4,31.4,31.5,31.4,31.5,9507.4
2024-03-25 11:25:00,31.5,31.55,31.5,31.55,7061.6,31.5,31.55,31.5,31.55,7061.6
2024-03-25 11:30:00,31.6,31.6,31.5,31.55,9332.6,31.6,31.6,31.5,31.55,9332.6
2024-03-25 11:35:00,31.55,31.55,31.4,31.45,25177.2,31.55,31.55,31.4,31.45,25177.2
2024-03-25 11:40:00,31.4,31.45,31.35,31.35,14151.2,31.4,31.45,31.35,31.35,14151.2
2024-03-25 11:45:00,31.35,31.4,31.35,31.4,9226.8,31.35,31.4,31.35,31.4,9226.8
2024-03-25 11:50:00,31.45,31.55,31.45,31.55,42728.2,31.45,31.55,31.45,31.55,42728.2
2024-03-25 11:55:00,31.55,31.55,31.5,31.5,4037.6,31.55,31.55,31.5,31.5,4037.6
2024-03-25 12:00:00,31.55,31.55,31.5,31.55,3851.6,31.55,31.55,31.5,31.55,3851.6
2024-03-25 12:05:00,31.55,31.6,31.5,31.5,8962.0,31.55,31.6,31.5,31.5,8962.0
2024-03-25 12:10:00,31.5,31.55,31.5,31.55,3991.4,31.5,31.55,31.5,31.55,3991.4
2024-03-25 12:15:00,31.55,31.55,31.4,31.5,33733.8,31.55,31.55,31.4,31.5,33733.8
2024-03-25 12:20:00,31.5,31.55,31.5,31.55,1967.0,31.5,31.55,31.5,31.55,1967.0
2024-03-25 12:25:00,31.55,31.7,31.5,31.65,33959.8,31.55,31.7,31.5,31.65,33959.8
2024-03-25 12:30:00,31.6,31.7,31.6,31.65,18279.0,31.6,31.7,31.6,31.65,18279.0
2024-03-25 12:35:00,31.65,31.7,31.65,31.7,3750.0,31.65,31.7,31.65,31.7,3750.0
2024-03-25 12:40:00,31.65,31.75,31.65,31.7,14536.0,31.65,31.75,31.65,31.7,14536.0
2024-03-25 12:45:00,31.7,31.85,31.65,31.75,24998.2,31.7,31.85,31.65,31.75,24998.2
2024-03-25 12:50:00,31.8,31.85,31.7,31.75,30190.8,31.8,31.85,31.7,31.75,30190.8
2024-03-25 12:55:00,31.75,31.8,31.7,31.75,31342.0,31.75,31.8,31.7,31.75,31342.0
2024-03-25 13:00:00,31.75,31.8,31.7,31.75,10156.4,31.75,31.8,31.7,31.75,10156.4
2024-03-25 13:05:00,31.75,31.75,31.7,31.75,2177.0,31.75,31.75,31.7,31.75,2177.0
2024-03-25 13:10:00,31.7,31.9,31.7,31.8,24575.8,31.7,31.9,31.7,31.8,24575.8
2024-03-25 13:15:00,31.85,31.85,31.75,31.8,16807.4,31.85,31.85,31.75,31.8,16807.4
2024-03-25 13:20:00,31.8,31.85,31.7,31.8,20415.4,31.8,31.85,31.7,31.8,20415.4
2024-03-25 13:25:00,31.85,31.85,31.7,31.85,12377.8,31.85,31.85,31.7,31.85,12377.8
2024-03-25 13:30:00,31.85,31.9,31.8,31.85,7620.2,31.85,31.9,31.8,31.85,7620.2
2024-03-25 13:35:00,31.85,31.9,31.85,31.9,291.4,31.85,31.9,31.85,31.9,291.4
2024-03-25 13:40:00,31.85,31.9,31.8,31.85,11415.4,31.85,31.9,31.8,31.85,11415.4
2024-03-25 13:45:00,31.8,31.85,31.8,31.85,3825.0,31.8,31.85,31.8,31.85,3825.0
2024-03-25 13:50:00,31.8,31.85,31.75,31.8,14296.4,31.8,31.85,31.75,31.8,14296.4
2024-03-25 13:55:00,31.85,31.9,31.8,31.85,4319.6,31.85,31.9,31.8,31.85,4319.6
2024-03-25 14:00:00,31.9,31.9,31.7,31.75,23102.0,31.9,31.9,31.7,31.75,23102.0
2024-03-25 14:05:00,31.7,31.85,31.7,31.85,21579.6,31.7,31.85,31.7,31.85,21579.6
2024-03-25 14:10:00,31.8,31.85,31.75,31.8,15228.8,31.8,31.85,31.75,31.8,15228.8
2024-03-25 14:15:00,31.8,31.85,31.7,31.75,34903.8,31.8,31.85,31.7,31.75,34903.8
2024-03-25 14:20:00,31.75,31.8,31.7,31.7,1611.2,31.75,31.8,31.7,31.7,1611.2
2024-03-25 14:25:00,31.7,31.75,31.65,31.75,5255.0,31.7,31.75,31.65,31.75,5255.0
2024-03-25 14:30:00,31.7,31.75,31.7,31.7,4194.8,31.7,31.75,31.7,31.7,4194.8
2024-03-25 14:35:00,31.75,31.75,31.7,31.75,1781.6,31.75,31.75,31.7,31.75,1781.6
2024-03-25 14:40:00,31.75,31.8,31.65,31.7,7933.4,31.75,31.8,31.65,31.7,7933.4
2024-03-25 14:45:00,31.65,31.7,31.65,31.65,1002.4,31.65,31.7,31.65,31.65,1002.4
2024-03-25 14:50:00,31.7,31.7,31.65,31.7,4713.0,31.7,31.7,31.65,31.7,4713.0
2024-03-25 14:55:00,31.7,31.7,31.65,31.65,1440.0,31.7,31.7,31.65,31.65,1440.0
2024-03-25 15:00:00,31.65,31.7,31.55,31.65,37172.4,31.65,31.7,31.55,31.65,37172.4
2024-03-25 15:05:00,31.65,31.7,31.6,31.65,17586.4,31.65,31.7,31.6,31.65,17586.4
2024-03-25 15:10:00,31.65,31.75,31.65,31.75,9960.4,31.65,31.75,31.65,31.75,9960.4
2024-03-25 15:15:00,31.75,31.75,31.7,31.75,4388.2,31.75,31.75,31.7,31.75,4388.2
2024-03-25 15:20:00,31.75,31.75,31.7,31.75,1253.0,31.75,31.75,31.7,31.75,1253.0
2024-03-25 15:25:00,31.7,31.9,31.7,31.85,36879.0,31.7,31.9,31.7,31.85,36879.0
2024-03-25 15:30:00,31.85,31.85,31.7,31.7,39647.6,31.85,31.85,31.7,31.7,39647.6
2024-03-25 15:35:00,31.7,31.7,31.65,31.65,2193.8,31.7,31.7,31.65,31.65,2193.8
2024-03-25 15:40:00,31.65,31.7,31.65,31.65,9247.6,31.65,31.7,31.65,31.65,9247.6
2024-03-25 15:45:00,31.65,31.7,31.5,31.65,52067.6,31.65,31.7,31.5,31.65,52067.6
2024-03-25 15:50:00,31.7,31.75,31.55,31.7,97906.0,31.7,31.75,31.55,31.7,97906.0
2024-03-25 15:55:00,31.7,31.75,31.55,31.7,104605.4,31.7,31.75,31.55,31.7,104605.4
2024-03-26 09:30:00,31.15,31.3,31.1,31.2,74490.0,31.15,31.3,31.1,31.2,74490.0
2024-03-26 09:35:00,31.2,31.25,31.1,31.25,41604.2,31.2,31.25,31.1,31.25,41604.2
2024-03-26 09:40:00,31.25,31.25,31.15,31.2,31237.8,31.25,31.25,31.15,31.2,31237.8
2024-03-26 09:45:00,31.2,31.2,31.15,31.2,23108.0,31.2,31.2,31.15,31.2,23108.0
2024-03-26 09:50:00,31.2,31.25,31.15,31.2,55714.4,31.2,31.25,31.15,31.2,55714.4
2024-03-26 09:55:00,31.2,31.25,31.15,31.2,50504.6,31.2,31.25,31.15,31.2,50504.6
2024-03-26 10:00:00,31.2,31.25,31.15,31.2,26331.6,31.2,31.25,31.15,31.2,26331.6
2024-03-26 10:05:00,31.2,31.25,31.05,31.15,69926.0,31.2,31.25,31.05,31.15,69926.0
2024-03-26 10:10:00,31.15,31.2,31.0,31.0,25022.8,31.15,31.2,31.0,31.0,25022.8
2024-03-26 10:15:00,31.05,31.05,31.0,31.05,30979.0,31.05,31.05,31.0,31.05,30979.0
2024-03-26 10:20:00,31.0,31.05,31.0,31.05,8860.2,31.0,31.05,31.0,31.05,8860.2
2024-03-26 10:25:00,31.05,31.1,31.0,31.05,21527.2,31.05,31.1,31.0,31.05,21527.2
2024-03-26 10:30:00,31.05,31.25,31.05,31.2,74284.6,31.05,31.25,31.05,31.2,74284.6
2024-03-26 10:35:00,31.2,31.2,31.0,31.0,32765.4,31.2,31.2,31.0,31.0,32765.4
2024-03-26 10:40:00,31.05,31.1,31.0,31.05,19913.4,31.05,31.1,31.0,31.05,19913.4
2024-03-26 10:45:00,31.05,31.1,31.05,31.05,15459.4,31.05,31.1,31.05,31.05,15459.4
2024-03-26 10:50:00,31.05,31.1,30.95,31.05,53745.4,31.05,31.1,30.95,31.05,53745.4
2024-03-26 10:55:00,31.05,31.15,31.0,31.1,47866.0,31.05,31.15,31.0,31.1,47866.0
2024-03-26 11:00:00,31.15,31.15,31.0,31.05,43702.0,31.15,31.15,31.0,31.05,43702.0
2024-03-26 11:05:00,31.0,31.05,31.0,31.05,8304.4,31.0,31.05,31.0,31.05,8304.4
2024-03-26 11:10:00,31.05,31.05,31.0,31.0,15546.0,31.05,31.05,31.0,31.0,15546.0
2024-03-26 11:15:00,31.0,31.05,31.0,31.0,7320.4,31.0,31.05,31.0,31.0,7320.4
2024-03-26 11:20:00,31.05,31.05,30.9,30.95,86191.2,31.05,31.05,30.9,30.95,86191.2
2024-03-26 11:25:00,30.95,31.0,30.9,30.95,21061.8,30.95,31.0,30.9,30.95,21061.8
2024-03-26 11:30:00,30.9,30.95,30.85,30.95,35151.2,30.9,30.95,30.85,30.95,35151.2
2024-03-26 11:35:00,30.9,30.95,30.85,30.9,19502.2,30.9,30.95,30.85,30.9,19502.2
2024-03-26 11:40:00,30.9,30.9,30.85,30.85,12527.8,30.9,30.9,30.85,30.85,12527.8
2024-03-26 11:45:00,30.9,30.9,30.85,30.9,4518.6,30.9,30.9,30.85,30.9,4518.6
2024-03-26 11:50:00,30.9,30.9,30.85,30.9,12136.0,30.9,30.9,30.85,30.9,12136.0
2024-03-26 11:55:00,30.9,30.9,30.75,30.8,69534.6,30.9,30.9,30.75,30.8,69534.6
2024-03-26 12:00:00,30.75,30.8,30.7,30.75,68572.8,30.75,30.8,30.7,30.75,68572.8
2024-03-26 12:05:00,30.75,30.8,30.75,30.8,13749.6,30.75,30.8,30.75,30.8,13749.6
2024-03-26 12:10:00,30.8,30.8,30.75,30.75,20995.8,30.8,30.8,30.75,30.75,20995.8
2024-03-26 12:15:00,30.8,30.8,30.75,30.75,8053.4,30.8,30.8,30.75,30.75,8053.4
2024-03-26 12:20:00,30.75,30.9,30.75,30.8,40843.2,30.75,30.9,30.75,30.8,40843.2
2024-03-26 12:25:00,30.8,30.8,30.75,30.75,8246.2,30.8,30.8,30.75,30.75,8246.2
2024-03-26 12:30:00,30.8,30.8,30.75,30.75,2598.2,30.8,30.8,30.75,30.75,2598.2
2024-03-26 12:35:00,30.8,30.8,30.75,30.8,8538.0,30.8,30.8,30.75,30.8,8538.0
2024-03-26 12:40:00,30.8,30.8,30.75,30.8,8028.0,30.8,30.8,30.75,30.8,8028.0
2024-03-26 12:45:00,30.8,30.85,30.75,30.85,26994.4,30.8,30.85,30.75,30.85,26994.4
2024-03-26 12:50:00,30.85,30.85,30.75,30.8,23805.4,30.85,30.85,30.75,30.8,23805.4
2024-03-26 12:55:00,30.8,30.9,30.75,30.85,46488.0,30.8,30.9,30.75,30.85,46488.0
2024-03-26 13:00:00,30.8,30.9,30.75,30.8,132066.8,30.8,30.9,30.75,30.8,132066.8
2024-03-26 13:05:00,30.8,30.8,30.7,30.75,10312.2,30.8,30.8,30.7,30.75,10312.2
2024-03-26 13:10:00,30.75,30.85,30.7,30.75,26593.8,30.75,30.85,30.7,30.75,26593.8
2024-03-26 13:15:00,30.8,30.85,30.75,30.8,39040.8,30.8,30.85,30.75,30.8,39040.8
2024-03-26 13:20:00,30.8,30.85,30.75,30.85,40730.2,30.8,30.85,30.75,30.85,40730.2
2024-03-26 13:25:00,30.8,30.9,30.8,30.85,14334.4,30.8,30.9,30.8,30.85,14334.4
2024-03-26 13:30:00,30.85,30.9,30.85,30.85,19002.6,30.85,30.9,30.85,30.85,19002.6
2024-03-26 13:35:00,30.85,30.9,30.85,30.9,14916.6,30.85,30.9,30.85,30.9,14916.6
2024-03-26 13:40:00,30.85,30.9,30.85,30.9,5626.0,30.85,30.9,30.85,30.9,5626.0
2024-03-26 13:45:00,30.9,31.1,30.85,31.05,97987.0,30.9,31.1,30.85,31.05,97987.0
2024-03-26 13:50:00,31.05,31.05,31.0,31.05,6635.2,31.05,31.05,31.0,31.05,6635.2
2024-03-26 13:55:00,31.05,31.05,31.0,31.05,17061.8,31.05,31.05,31.0,31.05,17061.8
2024-03-26 14:00:00,31.0,31.05,30.95,30.95,65082.2,31.0,31.05,30.95,30.95,65082.2
2024-03-26 14:05:00,31.0,31.0,30.9,30.95,19775.8,31.0,31.0,30.9,30.95,19775.8
2024-03-26 14:10:00,30.95,31.05,30.9,30.95,20873.4,30.95,31.05,30.9,30.95,20873.4
2024-03-26 14:15:00,30.95,31.0,30.9,31.0,14635.8,30.95,31.0,30.9,31.0,14635.8
2024-03-26 14:20:00,30.95,31.0,30.9,30.9,15362.2,30.95,31.0,30.9,30.9,15362.2
2024-03-26 14:25:00,30.85,30.9,30.75,30.85,78251.8,30.85,30.9,30.75,30.85,78251.8
2024-03-26 14:30:00,30.85,30.85,30.8,30.85,4529.4,30.85,30.85,30.8,30.85,4529.4
2024-03-26 14:35:00,30.8,30.85,30.75,30.85,82779.6,30.8,30.85,30.75,30.85,82779.6
2024-03-26 14:40:00,30.85,30.9,30.8,30.9,13498.4,30.85,30.9,30.8,30.9,13498.4
2024-03-26 14:45:00,30.85,30.9,30.8,30.8,21462.6,30.85,30.9,30.8,30.8,21462.6
2024-03-26 14:50:00,30.8,30.85,30.75,30.8,42998.0,30.8,30.85,30.75,30.8,42998.0
2024-03-26 14:55:00,30.8,30.85,30.7,30.75,64607.0,30.8,30.85,30.7,30.75,64607.0
2024-03-26 15:00:00,30.75,30.75,30.7,30.75,5663.0,30.75,30.75,30.7,30.75,5663.0
2024-03-26 15:05:00,30.75,30.8,30.7,30.8,38148.4,30.75,30.8,30.7,30.8,38148.4
2024-03-26 15:10:00,30.75,30.85,30.7,30.8,85998.0,30.75,30.85,30.7,30.8,85998.0
2024-03-26 15:15:00,30.8,30.8,30.75,30.8,26276.4,30.8,30.8,30.75,30.8,26276.4
2024-03-26 15:20:00,30.75,30.8,30.7,30.75,48050.2,30.75,30.8,30.7,30.75,48050.2
2024-03-26 15:25:00,30.75,31.0,30.75,30.95,84121.6,30.75,31.0,30.75,30.95,84121.6
2024-03-26 15:30:00,30.95,31.15,30.9,31.15,106273.6,30.95,31.15,30.9,31.15,106273.6
2024-03-26 15:35:00,31.15,31.15,31.05,31.1,34177.4,31.15,31.15,31.05,31.1,34177.4
2024-03-26 15:40:00,31.05,31.2,30.95,31.15,77457.0,31.05,31.2,30.95,31.15,77457.0
2024-03-26 15:45:00,31.2,31.25,31.15,31.2,99538.2,31.2,31.25,31.15,31.2,99538.2
2024-03-26 15:50:00,31.2,31.35,31.15,31.3,142619.6,31.2,31.35,31.15,31.3,142619.6
2024-03-26 15:55:00,31.3,31.5,31.2,31.45,382663.6,31.3,31.5,31.2,31.45,382663.6
2024-03-27 09:30:00,30.85,31.0,30.75,31.0,59942.2,30.85,31.0,30.75,31.0,59942.2
2024-03-27 09:35:00,31.0,31.05,30.95,30.95,28766.0,31.0,31.05,30.95,30.95,28766.0
2024-03-27 09:40:00,31.0,31.15,30.95,31.15,77280.2,31.0,31.15,30.95,31.15,77280.2
2024-03-27 09:45:00,31.15,31.25,31.05,31.2,82443.2,31.15,31.25,31.05,31.2,82443.2
2024-03-27 09:50:00,31.15,31.3,31.1,31.25,55259.8,31.15,31.3,31.1,31.25,55259.8
2024-03-27 09:55:00,31.3,31.35,31.2,31.35,59463.4,31.3,31.35,31.2,31.35,59463.4
2024-03-27 10:00:00,31.35,31.75,31.35,31.65,217033.8,31.35,31.75,31.35,31.65,217033.8
2024-03-27 10:05:00,31.65,31.7,31.5,31.55,87683.4,31.65,31.7,31.5,31.55,87683.4
2024-03-27 10:10:00,31.55,31.75,31.5,31.5,130471.4,31.55,31.75,31.5,31.5,130471.4
2024-03-27 10:15:00,31.5,31.55,31.45,31.45,42575.4,31.5,31.55,31.45,31.45,42575.4
2024-03-27 10:20:00,31.45,31.55,31.45,31.55,44023.0,31.45,31.55,31.45,31.55,44023.0
2024-03-27 10:25:00,31.55,31.65,31.5,31.6,35595.6,31.55,31.65,31.5,31.6,35595.6
2024-03-27 10:30:00,31.65,31.7,31.45,31.5,104900.4,31.65,31.7,31.45,31.5,104900.4
2024-03-27 10:35:00,31.45,31.5,31.35,31.35,33566.8,31.45,31.5,31.35,31.35,33566.8
2024-03-27 10:40:00,31.4,31.55,31.3,31.5,47111.2,31.4,31.55,31.3,31.5,47111.2
2024-03-27 10:45:00,31.5,31.65,31.45,31.65,22886.2,31.5,31.65,31.45,31.65,22886.2
2024-03-27 10:50:00,31.65,31.75,31.5,31.55,65397.0,31.65,31.75,31.5,31.55,65397.0
2024-03-27 10:55:00,31.55,31.6,31.3,31.35,67879.0,31.55,31.6,31.3,31.35,67879.0
2024-03-27 11:00:00,31.4,31.4,31.35,31.4,28546.4,31.4,31.4,31.35,31.4,28546.4
2024-03-27 11:05:00,31.4,31.4,31.1,31.15,62926.0,31.4,31.4,31.1,31.15,62926.0
2024-03-27 11:10:00,31.15,31.15,31.05,31.05,35024.6,31.15,31.15,31.05,31.05,35024.6
2024-03-27 11:15:00,31.1,31.1,30.95,31.0,30276.4,31.1,31.1,30.95,31.0,30276.4
2024-03-27 11:20:00,31.0,31.05,30.95,30.95,38029.2,31.0,31.05,30.95,30.95,38029.2
2024-03-27 11:25:00,31.0,31.05,30.9,31.05,23925.0,31.0,31.05,30.9,31.05,23925.0
2024-03-27 11:30:00,31.05,31.15,30.95,31.0,90294.8,31.05,31.15,30.95,31.0,90294.8
2024-03-27 11:35:00,30.95,31.0,30.9,30.95,18112.8,30.95,31.0,30.9,30.95,18112.8
2024-03-27 11:40:00,30.9,31.0,30.75,30.8,81398.4,30.9,31.0,30.75,30.8,81398.4
2024-03-27 11:45:00,30.8,30.85,30.75,30.8,43494.8,30.8,30.85,30.75,30.8,43494.8
2024-03-27 11:50:00,30.8,30.85,30.75,30.8,32668.8,30.8,30.85,30.75,30.8,32668.8
2024-03-27 11:55:00,30.8,30.85,30.7,30.8,90659.2,30.8,30.85,30.7,30.8,90659.2
2024-03-27 12:00:00,30.8,30.95,30.75,30.95,53247.6,30.8,30.95,30.75,30.95,53247.6
2024-03-27 12:05:00,30.95,30.95,30.9,30.95,51514.4,30.95,30.95,30.9,30.95,51514.4
2024-03-27 12:10:00,30.95,31.0,30.9,30.95,24464.0,30.95,31.0,30.9,30.95,24464.0
2024-03-27 12:15:00,30.95,31.0,30.85,30.9,17168.4,30.95,31.0,30.85,30.9,17168.4
2024-03-27 12:20:00,30.9,30.9,30.75,30.75,22567.4,30.9,30.9,30.75,30.75,22567.4
2024-03-27 12:25:00,30.8,30.9,30.75,30.9,22965.2,30.8,30.9,30.75,30.9,22965.2
2024-03-27 12:30:00,30.9,30.9,30.8,30.8,77455.8,30.9,30.9,30.8,30.8,77455.8
2024-03-27 12:35:00,30.85,30.9,30.8,30.85,46410.2,30.85,30.9,30.8,30.85,46410.2
2024-03-27 12:40:00,30.9,30.95,30.85,30.95,16554.4,30.9,30.95,30.85,30.95,16554.4
2024-03-27 12:45:00,30.95,30.95,30.8,30.85,13209.8,30.95,30.95,30.8,30.85,13209.8
2024-03-27 12:50:00,30.85,30.9,30.85,30.9,6930.0,30.85,30.9,30.85,30.9,6930.0
2024-03-27 12:55:00,30.9,30.9,30.85,30.9,3076.2,30.9,30.9,30.85,30.9,3076.2
2024-03-27 13:00:00,30.85,30.95,30.85,30.95,26883.0,30.85,30.95,30.85,30.95,26883.0
2024-03-27 13:05:00,30.9,31.05,30.9,31.05,56260.0,30.9,31.05,30.9,31.05,56260.0
2024-03-27 13:10:00,31.0,31.05,30.95,30.95,14688.2,31.0,31.05,30.95,30.95,14688.2
2024-03-27 13:15:00,30.95,31.0,30.9,30.95,13536.0,30.95,31.0,30.9,30.95,13536.0
2024-03-27 13:20:00,30.95,31.0,30.9,30.95,11355.8,30.95,31.0,30.9,30.95,11355.8
2024-03-27 13:25:00,31.0,31.0,30.95,31.0,33000.2,31.0,31.0,30.95,31.0,33000.2
2024-03-27 13:30:00,30.95,31.0,30.9,30.9,10099.8,30.95,31.0,30.9,30.9,10099.8
2024-03-27 13:35:00,30.95,30.95,30.9,30.9,1650.2,30.95,30.95,30.9,30.9,1650.2
2024-03-27 13:40:00,30.95,30.95,30.85,30.9,11163.0,30.95,30.95,30.85,30.9,11163.0
2024-03-27 13:45:00,30.9,30.95,30.85,30.85,21516.6,30.9,30.95,30.85,30.85,21516.6
2024-03-27 13:50:00,30.9,30.9,30.85,30.9,643.6,30.9,30.9,30.85,30.9,643.6
2024-03-27 13:55:00,30.9,30.9,30.85,30.9,2101.0,30.9,30.9,30.85,30.9,2101.0
2024-03-27 14:00:00,30.9,30.9,30.85,30.9,2534.8,30.9,30.9,30.85,30.9,2534.8
2024-03-27 14:05:00,30.85,30.9,30.85,30.9,6878.8,30.85,30.9,30.85,30.9,6878.8
2024-03-27 14:10:00,30.9,30.9,30.8,30.8,15691.2,30.9,30.9,30.8,30.8,15691.2
2024-03-27 14:15:00,30.8,30.8,30.75,30.8,11082.0,30.8,30.8,30.75,30.8,11082.0
2024-03-27 14:20:00,30.8,30.8,30.75,30.8,9612.8,30.8,30.8,30.75,30.8,9612.8
2024-03-27 14:25:00,30.8,30.8,30.75,30.75,7390.8,30.8,30.8,30.75,30.75,7390.8
2024-03-27 14:30:00,30.8,30.8,30.75,30.8,11955.0,30.8,30.8,30.75,30.8,11955.0
2024-03-27 14:35:00,30.8,30.8,30.75,30.8,5756.2,30.8,30.8,30.75,30.8,5756.2
2024-03-27 14:40:00,30.75,30.8,30.75,30.75,6339.0,30.75,30.8,30.75,30.75,6339.0
2024-03-27 14:45:00,30.75,30.85,30.75,30.8,52756.0,30.75,30.85,30.75,30.8,52756.0
2024-03-27 14:50:00,30.8,30.85,30.8,30.8,15071.6,30.8,30.85,30.8,30.8,15071.6
2024-03-27 14:55:00,30.8,30.9,30.8,30.8,37932.6,30.8,30.9,30.8,30.8,37932.6
2024-03-27 15:00:00,30.85,30.85,30.75,30.8,17095.0,30.85,30.85,30.75,30.8,17095.0
2024-03-27 15:05:00,30.8,30.8,30.75,30.8,8909.0,30.8,30.8,30.75,30.8,8909.0
2024-03-27 15:10:00,30.8,30.95,30.75,30.8,67682.0,30.8,30.95,30.75,30.8,67682.0
2024-03-27 15:15:00,30.8,30.9,30.75,30.85,16104.6,30.8,30.9,30.75,30.85,16104.6
2024-03-27 15:20:00,30.85,31.0,30.8,30.8,51466.6,30.85,31.0,30.8,30.8,51466.6
2024-03-27 15:25:00,30.85,30.9,30.75,30.75,43745.8,30.85,30.9,30.75,30.75,43745.8
2024-03-27 15:30:00,30.8,30.8,30.75,30.8,27291.4,30.8,30.8,30.75,30.8,27291.4
2024-03-27 15:35:00,30.8,30.8,30.7,30.8,28302.8,30.8,30.8,30.7,30.8,28302.8
2024-03-27 15:40:00,30.8,30.85,30.7,30.8,100573.4,30.8,30.85,30.7,30.8,100573.4
2024-03-27 15:45:00,30.8,30.8,30.75,30.75,62807.6,30.8,30.8,30.75,30.75,62807.6
2024-03-27 15:50:00,30.8,30.9,30.65,30.8,274151.0,30.8,30.9,30.65,30.8,274151.0
2024-03-27 15:55:00,30.8,30.8,30.6,30.65,230157.2,30.8,30.8,30.6,30.65,230157.2
2024-03-28 09:30:00,30.65,30.75,30.55,30.7,70554.4,30.65,30.75,30.55,30.7,70554.4
2024-03-28 09:35:00,30.7,30.75,30.65,30.65,34147.2,30.7,30.75,30.65,30.65,34147.2
2024-03-28 09:40:00,30.7,30.7,30.55,30.65,79215.4,30.7,30.7,30.55,30.65,79215.4
2024-03-28 09:45:00,30.6,30.9,30.6,30.85,84882.8,30.6,30.9,30.6,30.85,84882.8
2024-03-28 09:50:00,30.9,30.9,30.85,30.9,29302.0,30.9,30.9,30.85,30.9,29302.0
2024-03-28 09:55:00,30.85,30.9,30.8,30.8,22050.4,30.85,30.9,30.8,30.8,22050.4
2024-03-28 10:00:00,30.85,30.85,30.6,30.85,78943.4,30.85,30.85,30.6,30.85,78943.4
2024-03-28 10:05:00,30.8,31.0,30.8,30.9,108248.0,30.8,31.0,30.8,30.9,108248.0
2024-03-28 10:10:00,30.95,31.05,30.9,31.0,43371.0,30.95,31.05,30.9,31.0,43371.0
2024-03-28 10:15:00,31.0,31.15,30.95,31.05,52675.4,31.0,31.15,30.95,31.05,52675.4
2024-03-28 10:20:00,31.0,31.05,30.95,30.95,86640.8,31.0,31.05,30.95,30.95,86640.8
2024-03-28 10:25:00,30.95,31.05,30.9,31.0,35259.8,30.95,31.05,30.9,31.0,35259.8
2024-03-28 10:30:00,30.95,31.0,30.95,31.0,13795.6,30.95,31.0,30.95,31.0,13795.6
2024-03-28 10:35:00,31.0,31.0,30.85,30.85,48973.4,31.0,31.0,30.85,30.85,48973.4
2024-03-28 10:40:00,30.85,31.0,30.85,30.95,28733.0,30.85,31.0,30.85,30.95,28733.0
2024-03-28 10:45:00,30.95,31.0,30.85,31.0,77523.4,30.95,31.0,30.85,31.0,77523.4
2024-03-28 10:50:00,30.95,31.0,30.85,30.9,75569.4,30.95,31.0,30.85,30.9,75569.4
2024-03-28 10:55:00,30.85,30.9,30.75,30.8,12668.8,30.85,30.9,30.75,30.8,12668.8
2024-03-28 11:00:00,30.8,30.85,30.8,30.85,17143.2,30.8,30.85,30.8,30.85,17143.2
2024-03-28 11:05:00,30.85,30.9,30.8,30.9,7872.4,30.85,30.9,30.8,30.9,7872.4
2024-03-28 11:10:00,30.9,30.9,30.8,30.85,6060.0,30.9,30.9,30.8,30.85,6060.0
2024-03-28 11:15:00,30.85,30.85,30.8,30.8,4787.6,30.85,30.85,30.8,30.8,4787.6
2024-03-28 11:20:00,30.85,30.85,30.8,30.85,3179.2,30.85,30.85,30.8,30.85,3179.2
2024-03-28 11:25:00,30.85,30.85,30.7,30.75,61672.8,30.85,30.85,30.7,30.75,61672.8
2024-03-28 11:30:00,30.75,30.8,30.7,30.75,19450.6,30.75,30.8,30.7,30.75,19450.6
2024-03-28 11:35:00,30.75,30.75,30.65,30.7,12149.8,30.75,30.75,30.65,30.7,12149.8
2024-03-28 11:40:00,30.7,30.7,30.6,30.65,24839.8,30.7,30.7,30.6,30.65,24839.8
2024-03-28 11:45:00,30.65,30.7,30.65,30.7,3331.6,30.65,30.7,30.65,30.7,3331.6
2024-03-28 11:50:00,30.7,30.7,30.6,30.65,33506.2,30.7,30.7,30.6,30.65,33506.2
2024-03-28 11:55:00,30.65,30.7,30.6,30.65,28568.2,30.65,30.7,30.6,30.65,28568.2
2024-03-28 12:00:00,30.7,30.7,30.5,30.55,108104.6,30.7,30.7,30.5,30.55,108104.6
2024-03-28 12:05:00,30.55,30.65,30.5,30.6,92189.8,30.55,30.65,30.5,30.6,92189.8
2024-03-28 12:10:00,30.6,30.7,30.55,30.7,40151.6,30.6,30.7,30.55,30.7,40151.6
2024-03-28 12:15:00,30.7,30.7,30.65,30.65,13062.4,30.7,30.7,30.65,30.65,13062.4
2024-03-28 12:20:00,30.7,30.7,30.65,30.65,4703.8,30.7,30.7,30.65,30.65,4703.8
2024-03-28 12:25:00,30.7,30.85,30.65,30.85,21587.6,30.7,30.85,30.65,30.85,21587.6
2024-03-28 12:30:00,30.8,30.9,30.8,30.85,37630.8,30.8,30.9,30.8,30.85,37630.8
2024-03-28 12:35:00,30.8,30.85,30.8,30.85,16038.2,30.8,30.85,30.8,30.85,16038.2
2024-03-28 12:40:00,30.85,30.95,30.8,30.9,45882.2,30.85,30.95,30.8,30.9,45882.2
2024-03-28 12:45:00,30.9,30.95,30.85,30.9,28132.6,30.9,30.95,30.85,30.9,28132.6
2024-03-28 12:50:00,30.85,31.0,30.85,30.95,29863.0,30.85,31.0,30.85,30.95,29863.0
2024-03-28 12:55:00,30.95,31.0,30.9,30.95,24212.4,30.95,31.0,30.9,30.95,24212.4
2024-03-28 13:00:00,31.0,31.0,30.95,30.95,10769.2,31.0,31.0,30.95,30.95,10769.2
2024-03-28 13:05:00,31.0,31.0,30.95,30.95,4856.8,31.0,31.0,30.95,30.95,4856.8
2024-03-28 13:10:00,31.0,31.05,30.95,31.05,6581.2,31.0,31.05,30.95,31.05,6581.2
2024-03-28 13:15:00,31.0,31.05,30.9,31.0,65104.0,31.0,31.05,30.9,31.0,65104.0
2024-03-28 13:20:00,31.05,31.2,31.0,31.2,43851.8,31.05,31.2,31.0,31.2,43851.8
2024-03-28 13:25:00,31.2,31.2,31.05,31.05,92143.4,31.2,31.2,31.05,31.05,92143.4
2024-03-28 13:30:00,31.05,31.2,31.05,31.1,33328.6,31.05,31.2,31.05,31.1,33328.6
2024-03-28 13:35:00,31.1,31.2,31.1,31.15,20353.4,31.1,31.2,31.1,31.15,20353.4
2024-03-28 13:40:00,31.15,31.15,31.1,31.15,3610.0,31.15,31.15,31.1,31.15,3610.0
2024-03-28 13:45:00,31.1,31.15,31.1,31.15,14230.6,31.1,31.15,31.1,31.15,14230.6
2024-03-28 13:50:00,31.15,31.25,31.1,31.25,87199.2,31.15,31.25,31.1,31.25,87199.2
2024-03-28 13:55:00,31.2,31.25,31.15,31.2,28958.8,31.2,31.25,31.15,31.2,28958.8
2024-03-28 14:00:00,31.2,31.25,31.15,31.2,18312.4,31.2,31.25,31.15,31.2,18312.4
2024-03-28 14:05:00,31.15,31.2,31.05,31.05,15804.0,31.15,31.2,31.05,31.05,15804.0
2024-03-28 14:10:00,31.05,31.1,31.0,31.0,25267.8,31.05,31.1,31.0,31.0,25267.8
2024-03-28 14:15:00,31.0,31.05,31.0,31.0,7208.2,31.0,31.05,31.0,31.0,7208.2
2024-03-28 14:20:00,31.0,31.1,31.0,31.05,12116.6,31.0,31.1,31.0,31.05,12116.6
2024-03-28 14:25:00,31.0,31.1,31.0,31.0,13733.2,31.0,31.1,31.0,31.0,13733.2
2024-03-28 14:30:00,31.05,31.05,31.0,31.0,3979.4,31.05,31.05,31.0,31.0,3979.4
2024-03-28 14:35:00,31.05,31.05,30.95,30.95,12877.0,31.05,31.05,30.95,30.95,12877.0
2024-03-28 14:40:00,31.0,31.05,30.95,31.0,20931.8,31.0,31.05,30.95,31.0,20931.8
2024-03-28 14:45:00,31.0,31.0,30.95,31.0,4078.6,31.0,31.0,30.95,31.0,4078.6
2024-03-28 14:50:00,31.0,31.0,30.95,31.0,2565.0,31.0,31.0,30.95,31.0,2565.0
2024-03-28 14:55:00,31.0,31.0,30.9,31.0,63940.0,31.0,31.0,30.9,31.0,63940.0
2024-03-28 15:00:00,30.95,31.0,30.9,30.95,34193.6,30.95,31.0,30.9,30.95,34193.6
2024-03-28 15:05:00,31.0,31.0,30.95,30.95,5107.2,31.0,31.0,30.95,30.95,5107.2
2024-03-28 15:10:00,31.0,31.0,30.9,30.95,29218.4,31.0,31.0,30.9,30.95,29218.4
2024-03-28 15:15:00,31.0,31.0,30.9,30.95,30741.0,31.0,31.0,30.9,30.95,30741.0
2024-03-28 15:20:00,30.95,31.0,30.85,30.9,26522.8,30.95,31.0,30.85,30.9,26522.8
2024-03-28 15:25:00,30.85,30.95,30.85,30.95,34877.8,30.85,30.95,30.85,30.95,34877.8
2024-03-28 15:30:00,30.95,31.1,30.95,31.1,29188.6,30.95,31.1,30.95,31.1,29188.6
2024-03-28 15:35:00,31.05,31.35,31.05,31.3,91958.6,31.05,31.35,31.05,31.3,91958.6
2024-03-28 15:40:00,31.25,31.3,31.15,31.2,54660.8,31.25,31.3,31.15,31.2,54660.8
2024-03-28 15:45:00,31.2,31.3,31.15,31.25,89863.2,31.2,31.3,31.15,31.25,89863.2
2024-03-28 15:50:00,31.25,31.35,31.2,31.3,502202.2,31.25,31.35,31.2,31.3,502202.2
2024-03-28 15:55:00,31.3,31.55,31.25,31.5,224356.2,31.3,31.55,31.25,31.5,224356.2
2024-04-01 09:30:00,31.35,31.75,31.35,31.4,249576.8,31.35,31.75,31.35,31.4,249576.8
2024-04-01 09:35:00,31.4,31.5,31.35,31.4,59450.8,31.4,31.5,31.35,31.4,59450.8
2024-04-01 09:40:00,31.4,31.45,31.35,31.45,39980.2,31.4,31.45,31.35,31.45,39980.2
2024-04-01 09:45:00,31.4,31.7,31.35,31.7,75522.0,31.4,31.7,31.35,31.7,75522.0
2024-04-01 09:50:00,31.65,31.7,31.35,31.4,80295.8,31.65,31.7,31.35,31.4,80295.8
2024-04-01 09:55:00,31.4,31.4,31.25,31.35,54099.0,31.4,31.4,31.25,31.35,54099.0
2024-04-01 10:00:00,31.35,31.4,31.15,31.4,84315.0,31.35,31.4,31.15,31.4,84315.0
2024-04-01 10:05:00,31.45,31.45,31.3,31.45,115230.0,31.45,31.45,31.3,31.45,115230.0
2024-04-01 10:10:00,31.45,31.45,31.25,31.3,75730.8,31.45,31.45,31.25,31.3,75730.8
2024-04-01 10:15:00,31.3,31.6,31.25,31.55,82089.4,31.3,31.6,31.25,31.55,82089.4
2024-04-01 10:20:00,31.5,31.65,31.45,31.55,99692.8,31.5,31.65,31.45,31.55,99692.8
2024-04-01 10:25:00,31.6,31.65,31.55,31.6,22286.6,31.6,31.65,31.55,31.6,22286.6
2024-04-01 10:30:00,31.6,31.75,31.55,31.6,149895.4,31.6,31.75,31.55,31.6,149895.4
2024-04-01 10:35:00,31.6,31.85,31.6,31.8,66887.4,31.6,31.85,31.6,31.8,66887.4
2024-04-01 10:40:00,31.8,31.85,31.65,31.8,69542.4,31.8,31.85,31.65,31.8,69542.4
2024-04-01 10:45:00,31.75,31.85,31.65,31.65,35864.2,31.75,31.85,31.65,31.65,35864.2
2024-04-01 10:50:00,31.65,31.75,31.6,31.75,39239.6,31.65,31.75,31.6,31.75,39239.6
2024-04-01 10:55:00,31.8,31.85,31.75,31.85,23193.4,31.8,31.85,31.75,31.85,23193.4
2024-04-01 11:00:00,31.85,31.95,31.8,31.95,42224.0,31.85,31.95,31.8,31.95,42224.0
2024-04-01 11:05:00,31.95,31.95,31.85,31.95,23743.6,31.95,31.95,31.85,31.95,23743.6
2024-04-01 11:10:00,31.95,32.0,31.9,31.95,28561.8,31.95,32.0,31.9,31.95,28561.8
2024-04-01 11:15:00,31.9,32.05,31.9,32.0,49885.4,31.9,32.05,31.9,32.0,49885.4
2024-04-01 11:20:00,32.0,32.1,31.9,32.05,118518.0,32.0,32.1,31.9,32.05,118518.0
2024-04-01 11:25:00,32.0,32.05,31.85,32.0,58044.6,32.0,32.05,31.85,32.0,58044.6
2024-04-01 11:30:00,32.0,32.1,31.95,32.05,43561.8,32.0,32.1,31.95,32.05,43561.8
2024-04-01 11:35:00,32.05,32.2,32.0,32.15,31040.8,32.05,32.2,32.0,32.15,31040.8
2024-04-01 11:40:00,32.15,32.25,32.15,32.2,23175.0,32.15,32.25,32.15,32.2,23175.0
2024-04-01 11:45:00,32.2,32.2,32.05,32.1,97413.0,32.2,32.2,32.05,32.1,97413.0
2024-04-01 11:50:00,32.15,32.35,32.1,32.35,27447.0,32.15,32.35,32.1,32.35,27447.0
2024-04-01 11:55:00,32.3,32.5,32.25,32.45,78989.4,32.3,32.5,32.25,32.45,78989.4
2024-04-01 12:00:00,32.5,32.5,32.3,32.35,56967.8,32.5,32.5,32.3,32.35,56967.8
2024-04-01 12:05:00,32.35,32.35,32.15,32.25,67295.8,32.35,32.35,32.15,32.25,67295.8
2024-04-01 12:10:00,32.3,32.3,32.2,32.3,75007.6,32.3,32.3,32.2,32.3,75007.6
2024-04-01 12:15:00,32.25,32.3,32.2,32.3,50256.8,32.25,32.3,32.2,32.3,50256.8
2024-04-01 12:20:00,32.25,32.35,32.2,32.3,53569.8,32.25,32.35,32.2,32.3,53569.8
2024-04-01 12:25:00,32.35,32.35,32.15,32.25,76623.6,32.35,32.35,32.15,32.25,76623.6
2024-04-01 12:30:00,32.25,32.25,32.0,32.05,114189.6,32.25,32.25,32.0,32.05,114189.6
2024-04-01 12:35:00,32.05,32.1,31.95,32.05,49916.0,32.05,32.1,31.95,32.05,49916.0
2024-04-01 12:40:00,32.05,32.05,31.95,32.0,25380.4,32.05,32.05,31.95,32.0,25380.4
2024-04-01 12:45:00,31.95,32.1,31.9,32.05,77063.0,31.95,32.1,31.9,32.05,77063.0
2024-04-01 12:50:00,32.05,32.1,32.05,32.1,14474.8,32.05,32.1,32.05,32.1,14474.8
2024-04-01 12:55:00,32.1,32.15,32.05,32.05,11134.2,32.1,32.15,32.05,32.05,11134.2
2024-04-01 13:00:00,32.1,32.25,32.05,32.2,70884.4,32.1,32.25,32.05,32.2,70884.4
2024-04-01 13:05:00,32.2,32.25,32.15,32.25,18788.0,32.2,32.25,32.15,32.25,18788.0
2024-04-01 13:10:00,32.25,32.25,32.2,32.25,7115.8,32.25,32.25,32.2,32.25,7115.8
2024-04-01 13:15:00,32.25,32.25,32.2,32.25,12454.2,32.25,32.25,32.2,32.25,12454.2
2024-04-01 13:20:00,32.2,32.6,32.2,32.55,96109.4,32.2,32.6,32.2,32.55,96109.4
2024-04-01 13:25:00,32.6,32.6,32.4,32.4,34703.8,32.6,32.6,32.4,32.4,34703.8
2024-04-01 13:30:00,32.4,32.5,32.4,32.45,41687.0,32.4,32.5,32.4,32.45,41687.0
2024-04-01 13:35:00,32.5,32.5,32.4,32.45,27807.4,32.5,32.5,32.4,32.45,27807.4
2024-04-01 13:40:00,32.4,32.45,32.35,32.4,12697.2,32.4,32.45,32.35,32.4,12697.2
2024-04-01 13:45:00,32.4,32.45,32.35,32.45,19133.2,32.4,32.45,32.35,32.45,19133.2
2024-04-01 13:50:00,32.45,32.6,32.4,32.5,81548.8,32.45,32.6,32.4,32.5,81548.8
2024-04-01 13:55:00,32.5,32.55,32.4,32.45,30457.4,32.5,32.55,32.4,32.45,30457.4
2024-04-01 14:00:00,32.45,32.5,32.4,32.45,27910.4,32.45,32.5,32.4,32.45,27910.4
2024-04-01 14:05:00,32.4,32.45,32.4,32.4,7430.8,32.4,32.45,32.4,32.4,7430.8
2024-04-01 14:10:00,32.4,32.45,32.35,32.45,24898.8,32.4,32.45,32.35,32.45,24898.8
2024-04-01 14:15:00,32.45,32.45,32.4,32.4,2484.0,32.45,32.45,32.4,32.4,2484.0
2024-04-01 14:20:00,32.45,32.45,32.35,32.4,16457.0,32.45,32.45,32.35,32.4,16457.0
2024-04-01 14:25:00,32.4,32.45,32.3,32.4,40017.2,32.4,32.45,32.3,32.4,40017.2
2024-04-01 14:30:00,32.35,32.45,32.35,32.4,6672.2,32.35,32.45,32.35,32.4,6672.2
2024-04-01 14:35:00,32.45,32.45,32.25,32.3,74489.8,32.45,32.45,32.25,32.3,74489.8
2024-04-01 14:40:00,32.3,32.3,32.15,32.25,42638.0,32.3,32.3,32.15,32.25,42638.0
2024-04-01 14:45:00,32.25,32.25,32.1,32.1,25283.2,32.25,32.25,32.1,32.1,25283.2
2024-04-01 14:50:00,32.1,32.15,32.0,32.05,38732.6,32.1,32.15,32.0,32.05,38732.6
2024-04-01 14:55:00,32.05,32.05,31.95,32.0,22031.8,32.05,32.05,31.95,32.0,22031.8
2024-04-01 15:00:00,32.05,32.1,32.0,32.1,14762.2,32.05,32.1,32.0,32.1,14762.2
2024-04-01 15:05:00,32.1,32.1,31.95,32.0,28936.4,32.1,32.1,31.95,32.0,28936.4
2024-04-01 15:10:00,32.0,32.15,31.95,32.05,30125.0,32.0,32.15,31.95,32.05,30125.0
2024-04-01 15:15:00,32.0,32.15,32.0,32.15,15860.6,32.0,32.15,32.0,32.15,15860.6
2024-04-01 15:20:00,32.1,32.15,32.0,32.05,68554.2,32.1,32.15,32.0,32.05,68554.2
2024-04-01 15:25:00,32.05,32.1,32.0,32.1,28596.0,32.05,32.1,32.0,32.1,28596.0
2024-04-01 15:30:00,32.1,32.1,31.95,32.0,24902.6,32.1,32.1,31.95,32.0,24902.6
2024-04-01 15:35:00,31.95,32.0,31.85,32.0,50027.0,31.95,32.0,31.85,32.0,50027.0
2024-04-01 15:40:00,32.0,32.0,31.9,31.9,23819.4,32.0,32.0,31.9,31.9,23819.4
2024-04-01 15:45:00,31.9,31.95,31.8,31.85,25510.6,31.9,31.95,31.8,31.85,25510.6
2024-04-01 15:50:00,31.85,31.9,31.7,31.7,174934.6,31.85,31.9,31.7,31.7,174934.6
2024-04-01 15:55:00,31.7,31.85,31.6,31.8,149097.4,31.7,31.85,31.6,31.8,149097.4
2024-04-02 09:30:00,33.55,33.75,33.3,33.65,329474.0,33.55,33.75,33.3,33.65,329474.0
2024-04-02 09:35:00,33.7,34.15,33.65,34.05,472281.6,33.7,34.15,33.65,34.05,472281.6
2024-04-02 09:40:00,34.05,34.4,34.0,34.15,405370.8,34.05,34.4,34.0,34.15,405370.8
2024-04-02 09:45:00,34.15,34.4,34.15,34.3,259897.4,34.15,34.4,34.15,34.3,259897.4
2024-04-02 09:50:00,34.35,34.5,34.2,34.35,323146.4,34.35,34.5,34.2,34.35,323146.4
2024-04-02 09:55:00,34.3,34.45,34.2,34.2,198419.6,34.3,34.45,34.2,34.2,198419.6
2024-04-02 10:00:00,34.25,34.45,33.8,33.8,295554.8,34.25,34.45,33.8,33.8,295554.8
2024-04-02 10:05:00,33.8,34.3,33.75,34.25,230084.2,33.8,34.3,33.75,34.25,230084.2
2024-04-02 10:10:00,34.25,34.9,34.2,34.85,212890.6,34.25,34.9,34.2,34.85,212890.6
2024-04-02 10:15:00,34.85,34.85,34.55,34.7,188000.0,34.85,34.85,34.55,34.7,188000.0
2024-04-02 10:20:00,34.7,34.7,34.25,34.35,232418.0,34.7,34.7,34.25,34.35,232418.0
2024-04-02 10:25:00,34.35,34.55,34.15,34.45,140042.0,34.35,34.55,34.15,34.45,140042.0
2024-04-02 10:30:00,34.45,34.55,34.35,34.4,97890.8,34.45,34.55,34.35,34.4,97890.8
2024-04-02 10:35:00,34.4,34.4,34.05,34.1,74999.4,34.4,34.4,34.05,34.1,74999.4
2024-04-02 10:40:00,34.15,34.15,33.85,33.95,117778.4,34.15,34.15,33.85,33.95,117778.4
2024-04-02 10:45:00,33.95,34.45,33.95,34.35,106324.0,33.95,34.45,33.95,34.35,106324.0
2024-04-02 10:50:00,34.35,34.45,34.25,34.3,89639.6,34.35,34.45,34.25,34.3,89639.6
2024-04-02 10:55:00,34.3,34.7,34.25,34.55,122900.4,34.3,34.7,34.25,34.55,122900.4
2024-04-02 11:00:00,34.6,34.75,34.5,34.7,59161.6,34.6,34.75,34.5,34.7,59161.6
2024-04-02 11:05:00,34.7,34.7,34.4,34.5,165145.4,34.7,34.7,34.4,34.5,165145.4
2024-04-02 11:10:00,34.45,34.5,33.95,34.0,141465.4,34.45,34.5,33.95,34.0,141465.4
2024-04-02 11:15:00,34.0,34.1,33.85,33.85,121470.2,34.0,34.1,33.85,33.85,121470.2
2024-04-02 11:20:00,33.85,34.15,33.85,34.1,79051.8,33.85,34.15,33.85,34.1,79051.8
2024-04-02 11:25:00,34.05,34.15,34.0,34.15,75651.0,34.05,34.15,34.0,34.15,75651.0
2024-04-02 11:30:00,34.15,34.15,33.95,34.05,53971.4,34.15,34.15,33.95,34.05,53971.4
2024-04-02 11:35:00,34.1,34.2,33.95,34.2,36667.6,34.1,34.2,33.95,34.2,36667.6
2024-04-02 11:40:00,34.25,34.25,34.1,34.25,37529.4,34.25,34.25,34.1,34.25,37529.4
2024-04-02 11:45:00,34.2,34.35,34.15,34.35,43028.2,34.2,34.35,34.15,34.35,43028.2
2024-04-02 11:50:00,34.35,34.45,34.3,34.35,43887.8,34.35,34.45,34.3,34.35,43887.8
2024-04-02 11:55:00,34.35,34.35,34.05,34.2,47481.6,34.35,34.35,34.05,34.2,47481.6
2024-04-02 12:00:00,34.15,34.25,34.1,34.15,49221.0,34.15,34.25,34.1,34.15,49221.0
2024-04-02 12:05:00,34.15,34.4,34.15,34.25,38185.6,34.15,34.4,34.15,34.25,38185.6
2024-04-02 12:10:00,34.25,34.4,34.2,34.35,48137.4,34.25,34.4,34.2,34.35,48137.4
2024-04-02 12:15:00,34.35,34.4,34.25,34.35,54500.4,34.35,34.4,34.25,34.35,54500.4
2024-04-02 12:20:00,34.3,34.35,34.05,34.1,45027.8,34.3,34.35,34.05,34.1,45027.8
2024-04-02 12:25:00,34.1,34.15,33.8,33.85,71844.4,34.1,34.15,33.8,33.85,71844.4
2024-04-02 12:30:00,33.85,33.9,33.75,33.75,49439.4,33.85,33.9,33.75,33.75,49439.4
2024-04-02 12:35:00,33.75,33.8,33.6,33.6,59588.6,33.75,33.8,33.6,33.6,59588.6
2024-04-02 12:40:00,33.6,33.75,33.5,33.7,50307.2,33.6,33.75,33.5,33.7,50307.2
2024-04-02 12:45:00,33.7,33.75,33.3,33.35,90198.0,33.7,33.75,33.3,33.35,90198.0
2024-04-02 12:50:00,33.35,33.5,33.3,33.45,44845.0,33.35,33.5,33.3,33.45,44845.0
2024-04-02 12:55:00,33.4,33.5,33.3,33.5,24377.0,33.4,33.5,33.3,33.5,24377.0
2024-04-02 13:00:00,33.45,33.5,33.3,33.35,59477.6,33.45,33.5,33.3,33.35,59477.6
2024-04-02 13:05:00,33.3,33.45,33.3,33.4,37578.6,33.3,33.45,33.3,33.4,37578.6
2024-04-02 13:10:00,33.4,33.65,33.35,33.65,61577.2,33.4,33.65,33.35,33.65,61577.2
2024-04-02 13:15:00,33.65,33.7,33.5,33.7,72590.6,33.65,33.7,33.5,33.7,72590.6
2024-04-02 13:20:00,33.65,33.9,33.6,33.85,112290.8,33.65,33.9,33.6,33.85,112290.8
2024-04-02 13:25:00,33.8,33.85,33.75,33.85,26393.0,33.8,33.85,33.75,33.85,26393.0
2024-04-02 13:30:00,33.8,33.85,33.6,33.6,60711.4,33.8,33.85,33.6,33.6,60711.4
2024-04-02 13:35:00,33.6,33.7,33.55,33.6,65289.4,33.6,33.7,33.55,33.6,65289.4
2024-04-02 13:40:00,33.65,33.8,33.6,33.7,35916.0,33.65,33.8,33.6,33.7,35916.0
2024-04-02 13:45:00,33.7,33.7,33.45,33.45,60741.8,33.7,33.7,33.45,33.45,60741.8
2024-04-02 13:50:00,33.45,33.6,33.35,33.55,30890.6,33.45,33.6,33.35,33.55,30890.6
2024-04-02 13:55:00,33.5,33.55,33.35,33.45,41455.8,33.5,33.55,33.35,33.45,41455.8
2024-04-02 14:00:00,33.4,33.5,33.35,33.4,56160.2,33.4,33.5,33.35,33.4,56160.2
2024-04-02 14:05:00,33.4,33.5,33.3,33.3,33248.4,33.4,33.5,33.3,33.3,33248.4
2024-04-02 14:10:00,33.35,33.5,33.3,33.4,39631.8,33.35,33.5,33.3,33.4,39631.8
2024-04-02 14:15:00,33.4,33.5,33.4,33.4,12641.2,33.4,33.5,33.4,33.4,12641.2
2024-04-02 14:20:00,33.4,33.5,33.35,33.45,18195.4,33.4,33.5,33.35,33.45,18195.4
2024-04-02 14:25:00,33.4,33.45,33.35,33.4,10395.4,33.4,33.45,33.35,33.4,10395.4
2024-04-02 14:30:00,33.4,33.4,33.25,33.3,41016.6,33.4,33.4,33.25,33.3,41016.6
2024-04-02 14:35:00,33.3,33.5,33.25,33.4,71486.0,33.3,33.5,33.25,33.4,71486.0
2024-04-02 14:40:00,33.4,33.4,33.2,33.35,52196.8,33.4,33.4,33.2,33.35,52196.8
2024-04-02 14:45:00,33.35,33.55,33.3,33.5,76350.8,33.35,33.55,33.3,33.5,76350.8
2024-04-02 14:50:00,33.5,33.5,33.35,33.35,23459.6,33.5,33.5,33.35,33.35,23459.6
2024-04-02 14:55:00,33.4,33.5,33.35,33.45,86394.2,33.4,33.5,33.35,33.45,86394.2
2024-04-02 15:00:00,33.45,33.5,33.35,33.35,51440.4,33.45,33.5,33.35,33.35,51440.4
2024-04-02 15:05:00,33.4,33.4,33.25,33.35,49752.0,33.4,33.4,33.25,33.35,49752.0
2024-04-02 15:10:00,33.4,33.55,33.35,33.55,34890.2,33.4,33.55,33.35,33.55,34890.2
2024-04-02 15:15:00,33.55,33.6,33.45,33.55,46322.6,33.55,33.6,33.45,33.55,46322.6
2024-04-02 15:20:00,33.6,33.6,33.4,33.4,33159.8,33.6,33.6,33.4,33.4,33159.8
2024-04-02 15:25:00,33.4,33.5,33.35,33.45,44099.8,33.4,33.5,33.35,33.45,44099.8
2024-04-02 15:30:00,33.5,33.55,33.35,33.4,61984.8,33.5,33.55,33.35,33.4,61984.8
2024-04-02 15:35:00,33.45,33.5,33.35,33.4,40471.0,33.45,33.5,33.35,33.4,40471.0
2024-04-02 15:40:00,33.4,33.4,33.3,33.35,85379.4,33.4,33.4,33.3,33.35,85379.4
2024-04-02 15:45:00,33.35,33.4,33.25,33.3,56559.2,33.35,33.4,33.25,33.3,56559.2
2024-04-02 15:50:00,33.3,33.4,33.2,33.3,343116.2,33.3,33.4,33.2,33.3,343116.2
2024-04-02 15:55:00,33.3,33.3,33.05,33.1,253483.8,33.3,33.3,33.05,33.1,253483.8
2024-04-03 09:30:00,33.95,34.0,33.65,33.95,73265.8,33.95,34.0,33.65,33.95,73265.8
2024-04-03 09:35:00,33.95,34.0,33.8,33.9,40205.2,33.95,34.0,33.8,33.9,40205.2
2024-04-03 09:40:00,33.9,33.95,33.8,33.9,81984.4,33.9,33.95,33.8,33.9,81984.4
2024-04-03 09:45:00,33.9,34.0,33.75,34.0,35901.4,33.9,34.0,33.75,34.0,35901.4
2024-04-03 09:50:00,34.0,34.15,33.85,33.9,82527.2,34.0,34.15,33.85,33.9,82527.2
2024-04-03 09:55:00,33.9,33.95,33.75,33.85,48570.4,33.9,33.95,33.75,33.85,48570.4
2024-04-03 10:00:00,33.85,33.85,33.15,33.25,187464.2,33.85,33.85,33.15,33.25,187464.2
2024-04-03 10:05:00,33.25,33.4,33.15,33.4,84218.6,33.25,33.4,33.15,33.4,84218.6
2024-04-03 10:10:00,33.4,33.45,33.05,33.1,46065.8,33.4,33.45,33.05,33.1,46065.8
2024-04-03 10:15:00,33.1,33.2,32.95,33.1,94683.6,33.1,33.2,32.95,33.1,94683.6
2024-04-03 10:20:00,33.1,33.15,33.0,33.05,41292.2,33.1,33.15,33.0,33.05,41292.2
2024-04-03 10:25:00,33.1,33.1,32.95,33.0,49553.2,33.1,33.1,32.95,33.0,49553.2
2024-04-03 10:30:00,33.05,33.05,32.8,32.9,94122.0,33.05,33.05,32.8,32.9,94122.0
2024-04-03 10:35:00,32.95,33.05,32.9,33.0,37243.6,32.95,33.05,32.9,33.0,37243.6
2024-04-03 10:40:00,33.0,33.05,32.9,32.9,21789.2,33.0,33.05,32.9,32.9,21789.2
2024-04-03 10:45:00,32.9,32.95,32.65,32.65,87366.8,32.9,32.95,32.65,32.65,87366.8
2024-04-03 10:50:00,32.65,32.7,32.5,32.6,127114.0,32.65,32.7,32.5,32.6,127114.0
2024-04-03 10:55:00,32.55,32.6,32.5,32.55,14975.6,32.55,32.6,32.5,32.55,14975.6
2024-04-03 11:00:00,32.5,32.6,32.5,32.55,38200.4,32.5,32.6,32.5,32.55,38200.4
2024-04-03 11:05:00,32.5,32.55,32.3,32.5,109606.6,32.5,32.55,32.3,32.5,109606.6
2024-04-03 11:10:00,32.5,32.5,32.35,32.4,44563.6,32.5,32.5,32.35,32.4,44563.6
2024-04-03 11:15:00,32.4,32.5,32.3,32.35,59220.0,32.4,32.5,32.3,32.35,59220.0
2024-04-03 11:20:00,32.35,32.4,32.3,32.4,9390.8,32.35,32.4,32.3,32.4,9390.8
2024-04-03 11:25:00,32.4,32.4,32.35,32.4,5720.8,32.4,32.4,32.35,32.4,5720.8
2024-04-03 11:30:00,32.35,32.4,32.35,32.4,12427.8,32.35,32.4,32.35,32.4,12427.8
2024-04-03 11:35:00,32.4,32.4,32.2,32.3,51731.2,32.4,32.4,32.2,32.3,51731.2
2024-04-03 11:40:00,32.25,32.3,32.25,32.25,9061.4,32.25,32.3,32.25,32.25,9061.4
2024-04-03 11:45:00,32.3,32.4,32.25,32.4,52234.8,32.3,32.4,32.25,32.4,52234.8
2024-04-03 11:50:00,32.35,32.55,32.35,32.55,67897.6,32.35,32.55,32.35,32.55,67897.6
2024-04-03 11:55:00,32.55,32.7,32.5,32.7,29966.8,32.55,32.7,32.5,32.7,29966.8
2024-04-03 12:00:00,32.65,32.95,32.65,32.95,77218.2,32.65,32.95,32.65,32.95,77218.2
2024-04-03 12:05:00,32.9,33.05,32.85,33.0,59658.0,32.9,33.05,32.85,33.0,59658.0
2024-04-03 12:10:00,33.0,33.05,32.85,32.85,50461.0,33.0,33.05,32.85,32.85,50461.0
2024-04-03 12:15:00,32.85,32.9,32.6,32.65,50706.0,32.85,32.9,32.6,32.65,50706.0
2024-04-03 12:20:00,32.65,32.75,32.55,32.7,55760.0,32.65,32.75,32.55,32.7,55760.0
2024-04-03 12:25:00,32.7,32.85,32.65,32.7,36080.0,32.7,32.85,32.65,32.7,36080.0
2024-04-03 12:30:00,32.7,32.75,32.6,32.65,29972.4,32.7,32.75,32.6,32.65,29972.4
2024-04-03 12:35:00,32.7,32.95,32.6,32.95,123062.0,32.7,32.95,32.6,32.95,123062.0
2024-04-03 12:40:00,32.95,33.0,32.65,32.75,32074.8,32.95,33.0,32.65,32.75,32074.8
2024-04-03 12:45:00,32.7,32.85,32.65,32.8,36853.8,32.7,32.85,32.65,32.8,36853.8
2024-04-03 12:50:00,32.8,32.85,32.65,32.7,22090.6,32.8,32.85,32.65,32.7,22090.6
2024-04-03 12:55:00,32.75,32.85,32.7,32.8,36584.6,32.75,32.85,32.7,32.8,36584.6
2024-04-03 13:00:00,32.85,32.85,32.7,32.75,34165.4,32.85,32.85,32.7,32.75,34165.4
2024-04-03 13:05:00,32.8,32.8,32.65,32.7,21059.8,32.8,32.8,32.65,32.7,21059.8
2024-04-03 13:10:00,32.65,32.75,32.6,32.6,13131.6,32.65,32.75,32.6,32.6,13131.6
2024-04-03 13:15:00,32.6,32.7,32.55,32.65,17607.2,32.6,32.7,32.55,32.65,17607.2
2024-04-03 13:20:00,32.65,32.65,32.55,32.55,6983.0,32.65,32.65,32.55,32.55,6983.0
2024-04-03 13:25:00,32.6,32.6,32.55,32.55,1622.0,32.6,32.6,32.55,32.55,1622.0
2024-04-03 13:30:00,32.55,32.6,32.45,32.45,65638.0,32.55,32.6,32.45,32.45,65638.0
2024-04-03 13:35:00,32.5,32.55,32.45,32.5,16827.0,32.5,32.55,32.45,32.5,16827.0
2024-04-03 13:40:00,32.45,32.5,32.35,32.45,26917.2,32.45,32.5,32.35,32.45,26917.2
2024-04-03 13:45:00,32.45,32.45,32.35,32.4,32899.2,32.45,32.45,32.35,32.4,32899.2
2024-04-03 13:50:00,32.4,32.45,32.3,32.4,19863.6,32.4,32.45,32.3,32.4,19863.6
2024-04-03 13:55:00,32.4,32.45,32.35,32.45,17428.4,32.4,32.45,32.35,32.45,17428.4
2024-04-03 14:00:00,32.4,32.45,32.3,32.35,13613.6,32.4,32.45,32.3,32.35,13613.6
2024-04-03 14:05:00,32.35,32.35,32.25,32.25,31934.0,32.35,32.35,32.25,32.25,31934.0
2024-04-03 14:10:00,32.3,32.4,32.25,32.4,45539.2,32.3,32.4,32.25,32.4,45539.2
2024-04-03 14:15:00,32.35,32.45,32.3,32.4,16287.8,32.35,32.45,32.3,32.4,16287.8
2024-04-03 14:20:00,32.4,32.4,32.3,32.35,8361.6,32.4,32.4,32.3,32.35,8361.6
2024-04-03 14:25:00,32.35,32.45,32.3,32.45,16557.2,32.35,32.45,32.3,32.45,16557.2
2024-04-03 14:30:00,32.45,32.55,32.35,32.4,38405.2,32.45,32.55,32.35,32.4,38405.2
2024-04-03 14:35:00,32.35,32.45,32.35,32.4,23963.2,32.35,32.45,32.35,32.4,23963.2
2024-04-03 14:40:00,32.35,32.4,32.3,32.35,5999.2,32.35,32.4,32.3,32.35,5999.2
2024-04-03 14:45:00,32.3,32.4,32.3,32.4,10684.8,32.3,32.4,32.3,32.4,10684.8
2024-04-03 14:50:00,32.4,32.45,32.35,32.45,10596.4,32.4,32.45,32.35,32.45,10596.4
2024-04-03 14:55:00,32.45,32.6,32.4,32.55,53476.6,32.45,32.6,32.4,32.55,53476.6
2024-04-03 15:00:00,32.5,32.6,32.5,32.6,30162.0,32.5,32.6,32.5,32.6,30162.0
2024-04-03 15:05:00,32.6,32.6,32.5,32.55,4483.0,32.6,32.6,32.5,32.55,4483.0
2024-04-03 15:10:00,32.6,33.0,32.55,32.95,59763.0,32.6,33.0,32.55,32.95,59763.0
2024-04-03 15:15:00,33.0,33.3,32.85,32.95,119265.6,33.0,33.3,32.85,32.95,119265.6
2024-04-03 15:20:00,33.0,33.2,32.9,33.2,36158.8,33.0,33.2,32.9,33.2,36158.8
2024-04-03 15:25:00,33.2,33.25,33.0,33.1,66865.4,33.2,33.25,33.0,33.1,66865.4
2024-04-03 15:30:00,33.05,33.2,32.7,32.7,127524.2,33.05,33.2,32.7,32.7,127524.2
2024-04-03 15:35:00,32.7,32.75,32.45,32.55,57306.2,32.7,32.75,32.45,32.55,57306.2
2024-04-03 15:40:00,32.55,32.6,32.5,32.55,19516.0,32.55,32.6,32.5,32.55,19516.0
2024-04-03 15:45:00,32.5,32.55,32.35,32.5,44907.6,32.5,32.55,32.35,32.5,44907.6
2024-04-03 15:50:00,32.55,32.55,32.4,32.55,55110.8,32.55,32.55,32.4,32.55,55110.8
2024-04-03 15:55:00,32.55,32.85,32.5,32.85,143325.8,32.55,32.85,32.5,32.85,143325.8
2024-04-04 09:30:00,32.0,32.1,31.95,32.05,57552.0,32.0,32.1,31.95,32.05,57552.0
2024-04-04 09:35:00,32.0,32.2,32.0,32.2,41838.4,32.0,32.2,32.0,32.2,41838.4
2024-04-04 09:40:00,32.2,32.2,31.9,31.95,62018.6,32.2,32.2,31.9,31.95,62018.6
2024-04-04 09:45:00,31.95,32.15,31.9,32.15,67266.8,31.95,32.15,31.9,32.15,67266.8
2024-04-04 09:50:00,32.1,32.2,31.95,32.05,42012.6,32.1,32.2,31.95,32.05,42012.6
2024-04-04 09:55:00,32.05,32.1,31.95,32.0,90766.0,32.05,32.1,31.95,32.0,90766.0
2024-04-04 10:00:00,32.0,32.0,31.9,31.95,36662.4,32.0,32.0,31.9,31.95,36662.4
2024-04-04 10:05:00,31.95,32.0,31.85,31.95,83278.6,31.95,32.0,31.85,31.95,83278.6
2024-04-04 10:10:00,31.95,32.0,31.8,31.85,39295.4,31.95,32.0,31.8,31.85,39295.4
2024-04-04 10:15:00,31.8,31.85,31.65,31.65,74401.4,31.8,31.85,31.65,31.65,74401.4
2024-04-04 10:20:00,31.7,31.85,31.65,31.8,63428.4,31.7,31.85,31.65,31.8,63428.4
2024-04-04 10:25:00,31.8,31.8,31.7,31.8,30736.2,31.8,31.8,31.7,31.8,30736.2
2024-04-04 10:30:00,31.8,31.85,31.75,31.85,23228.2,31.8,31.85,31.75,31.85,23228.2
2024-04-04 10:35:00,31.85,31.85,31.75,31.85,27001.0,31.85,31.85,31.75,31.85,27001.0
2024-04-04 10:40:00,31.85,31.85,31.75,31.8,12797.6,31.85,31.85,31.75,31.8,12797.6
2024-04-04 10:45:00,31.8,31.85,31.8,31.85,3534.4,31.8,31.85,31.8,31.85,3534.4
2024-04-04 10:50:00,31.85,31.95,31.8,31.95,80679.8,31.85,31.95,31.8,31.95,80679.8
2024-04-04 10:55:00,31.9,31.95,31.85,31.9,22355.6,31.9,31.95,31.85,31.9,22355.6
2024-04-04 11:00:00,31.9,31.95,31.85,31.95,25456.6,31.9,31.95,31.85,31.95,25456.6
2024-04-04 11:05:00,31.95,32.05,31.9,32.05,32689.2,31.95,32.05,31.9,32.05,32689.2
2024-04-04 11:10:00,32.05,32.1,32.0,32.1,12195.0,32.05,32.1,32.0,32.1,12195.0
2024-04-04 11:15:00,32.05,32.2,32.05,32.15,46228.4,32.05,32.2,32.05,32.15,46228.4
2024-04-04 11:20:00,32.15,32.15,32.05,32.1,10763.6,32.15,32.15,32.05,32.1,10763.6
2024-04-04 11:25:00,32.1,32.1,31.95,32.05,13032.4,32.1,32.1,31.95,32.05,13032.4
2024-04-04 11:30:00,32.0,32.05,31.95,31.95,15567.6,32.0,32.05,31.95,31.95,15567.6
2024-04-04 11:35:00,31.95,31.95,31.85,31.9,24153.0,31.95,31.95,31.85,31.9,24153.0
2024-04-04 11:40:00,31.9,31.9,31.75,31.8,48926.6,31.9,31.9,31.75,31.8,48926.6
2024-04-04 11:45:00,31.8,31.8,31.75,31.8,15105.2,31.8,31.8,31.75,31.8,15105.2
2024-04-04 11:50:00,31.8,31.8,31.75,31.8,9619.6,31.8,31.8,31.75,31.8,9619.6
2024-04-04 11:55:00,31.8,31.8,31.75,31.8,13660.4,31.8,31.8,31.75,31.8,13660.4
2024-04-04 12:00:00,31.75,31.8,31.6,31.6,31481.0,31.75,31.8,31.6,31.6,31481.0
2024-04-04 12:05:00,31.65,31.75,31.55,31.75,76081.8,31.65,31.75,31.55,31.75,76081.8
2024-04-04 12:10:00,31.75,31.85,31.7,31.75,22663.4,31.75,31.85,31.7,31.75,22663.4
2024-04-04 12:15:00,31.75,31.8,31.75,31.8,4853.6,31.75,31.8,31.75,31.8,4853.6
2024-04-04 12:20:00,31.75,31.85,31.75,31.8,15024.4,31.75,31.85,31.75,31.8,15024.4
2024-04-04 12:25:00,31.8,31.8,31.7,31.75,5142.6,31.8,31.8,31.7,31.75,5142.6
2024-04-04 12:30:00,31.75,31.75,31.65,31.7,26573.8,31.75,31.75,31.65,31.7,26573.8
2024-04-04 12:35:00,31.7,31.7,31.6,31.65,19687.4,31.7,31.7,31.6,31.65,19687.4
2024-04-04 12:40:00,31.65,31.65,31.6,31.65,5197.8,31.65,31.65,31.6,31.65,5197.8
2024-04-04 12:45:00,31.65,31.65,31.6,31.65,5455.4,31.65,31.65,31.6,31.65,5455.4
2024-04-04 12:50:00,31.65,31.65,31.6,31.6,21125.2,31.65,31.65,31.6,31.6,21125.2
2024-04-04 12:55:00,31.65,31.65,31.6,31.65,16979.6,31.65,31.65,31.6,31.65,16979.6
2024-04-04 13:00:00,31.65,31.75,31.6,31.65,39719.8,31.65,31.75,31.6,31.65,39719.8
2024-04-04 13:05:00,31.65,31.7,31.65,31.7,7928.0,31.65,31.7,31.65,31.7,7928.0
2024-04-04 13:10:00,31.65,31.75,31.6,31.65,46741.2,31.65,31.75,31.6,31.65,46741.2
2024-04-04 13:15:00,31.6,31.7,31.6,31.7,10277.2,31.6,31.7,31.6,31.7,10277.2
2024-04-04 13:20:00,31.65,31.7,31.65,31.7,2510.0,31.65,31.7,31.65,31.7,2510.0
2024-04-04 13:25:00,31.65,31.7,31.55,31.6,39949.8,31.65,31.7,31.55,31.6,39949.8
2024-04-04 13:30:00,31.65,31.75,31.6,31.7,65299.6,31.65,31.75,31.6,31.7,65299.6
2024-04-04 13:35:00,31.7,31.7,31.65,31.7,8124.6,31.7,31.7,31.65,31.7,8124.6
2024-04-04 13:40:00,31.7,31.9,31.65,31.85,76048.4,31.7,31.9,31.65,31.85,76048.4
2024-04-04 13:45:00,31.85,32.05,31.85,31.95,43115.0,31.85,32.05,31.85,31.95,43115.0
2024-04-04 13:50:00,31.95,31.95,31.85,31.9,17589.2,31.95,31.95,31.85,31.9,17589.2
2024-04-04 13:55:00,31.9,32.1,31.85,32.1,59719.8,31.9,32.1,31.85,32.1,59719.8
2024-04-04 14:00:00,32.1,32.3,32.05,32.25,96167.4,32.1,32.3,32.05,32.25,96167.4
2024-04-04 14:05:00,32.3,32.85,32.25,32.8,192131.8,32.3,32.85,32.25,32.8,192131.8
2024-04-04 14:10:00,32.8,33.1,32.7,33.1,169094.0,32.8,33.1,32.7,33.1,169094.0
2024-04-04 14:15:00,33.1,33.6,32.95,33.5,285923.8,33.1,33.6,32.95,33.5,285923.8
2024-04-04 14:20:00,33.55,33.75,33.1,33.2,205902.4,33.55,33.75,33.1,33.2,205902.4
2024-04-04 14:25:00,33.2,34.0,33.1,33.9,190292.4,33.2,34.0,33.1,33.9,190292.4
2024-04-04 14:30:00,33.9,34.95,33.85,34.75,539382.0,33.9,34.95,33.85,34.75,539382.0
2024-04-04 14:35:00,34.7,34.75,33.85,34.15,329271.0,34.7,34.75,33.85,34.15,329271.0
2024-04-04 14:40:00,34.15,35.0,34.15,35.0,297075.4,34.15,35.0,34.15,35.0,297075.4
2024-04-04 14:45:00,34.95,35.0,34.5,34.6,220699.8,34.95,35.0,34.5,34.6,220699.8
2024-04-04 14:50:00,34.6,34.9,34.25,34.8,226334.2,34.6,34.9,34.25,34.8,226334.2
2024-04-04 14:55:00,34.8,35.4,34.75,35.1,370671.6,34.8,35.4,34.75,35.1,370671.6
2024-04-04 15:00:00,35.15,35.6,34.85,35.35,467141.6,35.15,35.6,34.85,35.35,467141.6
2024-04-04 15:05:00,35.35,35.4,34.75,34.85,302152.4,35.35,35.4,34.75,34.85,302152.4
2024-04-04 15:10:00,34.85,35.35,34.8,35.1,320435.6,34.85,35.35,34.8,35.1,320435.6
2024-04-04 15:15:00,35.1,35.65,35.1,35.45,284657.6,35.1,35.65,35.1,35.45,284657.6
2024-04-04 15:20:00,35.45,35.55,35.05,35.35,263515.2,35.45,35.55,35.05,35.35,263515.2
2024-04-04 15:25:00,35.35,36.0,35.2,36.0,222963.2,35.35,36.0,35.2,36.0,222963.2
2024-04-04 15:30:00,36.0,36.15,35.7,36.0,328035.8,36.0,36.15,35.7,36.0,328035.8
2024-04-04 15:35:00,35.95,36.5,35.95,36.45,253967.4,35.95,36.5,35.95,36.45,253967.4
2024-04-04 15:40:00,36.45,36.6,36.1,36.15,358040.8,36.45,36.6,36.1,36.15,358040.8
2024-04-04 15:45:00,36.15,36.35,35.65,35.7,405605.4,36.15,36.35,35.65,35.7,405605.4
2024-04-04 15:50:00,35.7,36.05,35.5,35.65,639909.2,35.7,36.05,35.5,35.65,639909.2
2024-04-04 15:55:00,35.65,36.05,35.0,35.1,723169.8,35.65,36.05,35.0,35.1,723169.8
2024-04-05 09:30:00,35.75,35.9,35.45,35.65,149998.4,35.75,35.9,35.45,35.65,149998.4
2024-04-05 09:35:00,35.65,35.9,35.3,35.9,176634.2,35.65,35.9,35.3,35.9,176634.2
2024-04-05 09:40:00,35.9,36.05,35.55,35.7,186140.6,35.9,36.05,35.55,35.7,186140.6
2024-04-05 09:45:00,35.75,35.95,35.65,35.75,126472.8,35.75,35.95,35.65,35.75,126472.8
2024-04-05 09:50:00,35.75,35.8,35.0,35.1,181328.4,35.75,35.8,35.0,35.1,181328.4
2024-04-05 09:55:00,35.05,35.5,35.0,35.45,119184.6,35.05,35.5,35.0,35.45,119184.6
2024-04-05 10:00:00,35.5,36.15,35.45,35.9,202873.0,35.5,36.15,35.45,35.9,202873.0
2024-04-05 10:05:00,35.9,36.35,35.65,35.9,200617.4,35.9,36.35,35.65,35.9,200617.4
2024-04-05 10:10:00,35.9,36.15,35.6,35.9,101266.8,35.9,36.15,35.6,35.9,101266.8
2024-04-05 10:15:00,35.95,36.1,35.85,35.95,77560.6,35.95,36.1,35.85,35.95,77560.6
2024-04-05 10:20:00,35.95,36.1,35.9,35.9,61635.0,35.95,36.1,35.9,35.9,61635.0
2024-04-05 10:25:00,35.95,36.4,35.95,36.1,206968.6,35.95,36.4,35.95,36.1,206968.6
2024-04-05 10:30:00,36.1,36.3,36.0,36.1,115731.4,36.1,36.3,36.0,36.1,115731.4
2024-04-05 10:35:00,36.1,36.15,35.9,36.1,67148.4,36.1,36.15,35.9,36.1,67148.4
2024-04-05 10:40:00,36.15,36.2,36.0,36.1,66346.0,36.15,36.2,36.0,36.1,66346.0
2024-04-05 10:45:00,36.15,36.15,35.5,35.55,157685.6,36.15,36.15,35.5,35.55,157685.6
2024-04-05 10:50:00,35.55,35.6,35.3,35.4,136429.8,35.55,35.6,35.3,35.4,136429.8
2024-04-05 10:55:00,35.4,35.5,35.1,35.15,123190.6,35.4,35.5,35.1,35.15,123190.6
2024-04-05 11:00:00,35.15,35.55,35.1,35.5,110985.8,35.15,35.55,35.1,35.5,110985.8
2024-04-05 11:05:00,35.5,35.7,35.45,35.6,112024.6,35.5,35.7,35.45,35.6,112024.6
2024-04-05 11:10:00,35.6,35.75,35.35,35.7,154244.2,35.6,35.75,35.35,35.7,154244.2
2024-04-05 11:15:00,35.7,36.15,35.65,35.9,102428.0,35.7,36.15,35.65,35.9,102428.0
2024-04-05 11:20:00,35.9,36.1,35.8,35.85,61837.6,35.9,36.1,35.8,35.85,61837.6
2024-04-05 11:25:00,35.85,36.05,35.6,35.65,95225.0,35.85,36.05,35.6,35.65,95225.0
2024-04-05 11:30:00,35.7,35.8,35.55,35.75,103721.2,35.7,35.8,35.55,35.75,103721.2
2024-04-05 11:35:00,35.75,35.8,35.55,35.65,70555.8,35.75,35.8,35.55,35.65,70555.8
2024-04-05 11:40:00,35.6,35.65,35.2,35.2,107798.4,35.6,35.65,35.2,35.2,107798.4
2024-04-05 11:45:00,35.2,35.25,34.8,34.95,118498.4,35.2,35.25,34.8,34.95,118498.4
2024-04-05 11:50:00,34.95,35.0,34.6,34.6,64462.6,34.95,35.0,34.6,34.6,64462.6
2024-04-05 11:55:00,34.65,34.65,34.3,34.5,113891.6,34.65,34.65,34.3,34.5,113891.6
2024-04-05 12:00:00,34.5,34.55,34.25,34.5,67703.6,34.5,34.55,34.25,34.5,67703.6
2024-04-05 12:05:00,34.5,34.8,34.45,34.7,78988.6,34.5,34.8,34.45,34.7,78988.6
2024-04-05 12:10:00,34.65,34.8,34.6,34.8,64863.8,34.65,34.8,34.6,34.8,64863.8
2024-04-05 12:15:00,34.8,34.8,34.6,34.65,62925.4,34.8,34.8,34.6,34.65,62925.4
2024-04-05 12:20:00,34.65,34.85,34.65,34.7,41292.6,34.65,34.85,34.65,34.7,41292.6
2024-04-05 12:25:00,34.75,34.95,34.7,34.85,29388.6,34.75,34.95,34.7,34.85,29388.6
2024-04-05 12:30:00,34.8,35.05,34.75,34.85,67530.4,34.8,35.05,34.75,34.85,67530.4
2024-04-05 12:35:00,34.8,34.9,34.8,34.8,34931.6,34.8,34.9,34.8,34.8,34931.6
2024-04-05 12:40:00,34.8,34.9,34.75,34.85,22723.8,34.8,34.9,34.75,34.85,22723.8
2024-04-05 12:45:00,34.85,34.85,34.65,34.8,61141.4,34.85,34.85,34.65,34.8,61141.4
2024-04-05 12:50:00,34.75,34.9,34.75,34.85,28106.8,34.75,34.9,34.75,34.85,28106.8
2024-04-05 12:55:00,34.8,34.95,34.7,34.75,60518.0,34.8,34.95,34.7,34.75,60518.0
2024-04-05 13:00:00,34.75,34.95,34.7,34.9,60971.6,34.75,34.95,34.7,34.9,60971.6
2024-04-05 13:05:00,34.95,35.55,34.9,35.5,125068.6,34.95,35.55,34.9,35.5,125068.6
2024-04-05 13:10:00,35.45,35.75,35.35,35.7,101918.8,35.45,35.75,35.35,35.7,101918.8
2024-04-05 13:15:00,35.7,35.7,35.55,35.6,43308.2,35.7,35.7,35.55,35.6,43308.2
2024-04-05 13:20:00,35.6,35.6,35.35,35.5,40544.4,35.6,35.6,35.35,35.5,40544.4
2024-04-05 13:25:00,35.5,35.6,35.4,35.4,42829.0,35.5,35.6,35.4,35.4,42829.0
2024-04-05 13:30:00,35.35,35.4,35.05,35.1,51010.2,35.35,35.4,35.05,35.1,51010.2
2024-04-05 13:35:00,35.1,35.4,35.05,35.35,40613.6,35.1,35.4,35.05,35.35,40613.6
2024-04-05 13:40:00,35.4,35.65,35.35,35.5,93152.2,35.4,35.65,35.35,35.5,93152.2
2024-04-05 13:45:00,35.5,35.7,35.45,35.65,72691.2,35.5,35.7,35.45,35.65,72691.2
2024-04-05 13:50:00,35.65,35.9,35.5,35.8,103581.2,35.65,35.9,35.5,35.8,103581.2
2024-04-05 13:55:00,35.85,36.2,35.8,36.05,116097.4,35.85,36.2,35.8,36.05,116097.4
2024-04-05 14:00:00,36.05,36.35,35.95,36.0,152082.8,36.05,36.35,35.95,36.0,152082.8
2024-04-05 14:05:00,36.05,36.05,35.4,35.5,103819.0,36.05,36.05,35.4,35.5,103819.0
2024-04-05 14:10:00,35.55,35.7,35.4,35.65,83045.0,35.55,35.7,35.4,35.65,83045.0
2024-04-05 14:15:00,35.65,35.8,35.55,35.7,47611.8,35.65,35.8,35.55,35.7,47611.8
2024-04-05 14:20:00,35.7,35.9,35.45,35.85,64841.8,35.7,35.9,35.45,35.85,64841.8
2024-04-05 14:25:00,35.85,36.05,35.6,36.05,77062.6,35.85,36.05,35.6,36.05,77062.6
2024-04-05 14:30:00,36.05,36.05,35.8,35.95,115631.0,36.05,36.05,35.8,35.95,115631.0
2024-04-05 14:35:00,35.95,36.05,35.7,35.9,95691.6,35.95,36.05,35.7,35.9,95691.6
2024-04-05 14:40:00,35.85,36.35,35.75,36.15,122491.2,35.85,36.35,35.75,36.15,122491.2
2024-04-05 14:45:00,36.2,36.6,36.15,36.55,117474.4,36.2,36.6,36.15,36.55,117474.4
2024-04-05 14:50:00,36.55,36.7,36.35,36.5,124032.2,36.55,36.7,36.35,36.5,124032.2
2024-04-05 14:55:00,36.5,36.7,36.0,36.05,118170.0,36.5,36.7,36.0,36.05,118170.0
2024-04-05 15:00:00,36.0,36.05,35.75,35.85,118750.8,36.0,36.05,35.75,35.85,118750.8
2024-04-05 15:05:00,35.85,36.35,35.8,36.15,87529.6,35.85,36.35,35.8,36.15,87529.6
2024-04-05 15:10:00,36.15,36.25,35.9,35.95,66167.4,36.15,36.25,35.9,35.95,66167.4
2024-04-05 15:15:00,35.9,36.2,35.85,36.0,64578.0,35.9,36.2,35.85,36.0,64578.0
2024-04-05 15:20:00,36.0,36.25,36.0,36.0,67411.2,36.0,36.25,36.0,36.0,67411.2
2024-04-05 15:25:00,36.0,36.05,35.9,35.95,77987.0,36.0,36.05,35.9,35.95,77987.0
2024-04-05 15:30:00,36.0,36.05,35.55,35.65,99198.8,36.0,36.05,35.55,35.65,99198.8
2024-04-05 15:35:00,35.65,36.1,35.6,36.05,67710.6,35.65,36.1,35.6,36.05,67710.6
2024-04-05 15:40:00,36.05,36.25,35.95,36.2,61038.6,36.05,36.25,35.95,36.2,61038.6
2024-04-05 15:45:00,36.2,36.2,35.8,36.0,78904.6,36.2,36.2,35.8,36.0,78904.6
2024-04-05 15:50:00,36.05,36.1,35.7,35.7,111283.6,36.05,36.1,35.7,35.7,111283.6
2024-04-05 15:55:00,35.7,36.2,35.7,36.15,142887.0,35.7,36.2,35.7,36.15,142887.0
2024-04-08 09:30:00,35.0,35.25,34.9,35.2,90606.2,35.0,35.25,34.9,35.2,90606.2
2024-04-08 09:35:00,35.2,35.45,35.0,35.35,95861.6,35.2,35.45,35.0,35.35,95861.6
2024-04-08 09:40:00,35.35,35.45,35.05,35.1,91782.8,35.35,35.45,35.05,35.1,91782.8
2024-04-08 09:45:00,35.1,35.15,34.7,34.95,227689.6,35.1,35.15,34.7,34.95,227689.6
2024-04-08 09:50:00,34.9,34.95,34.65,34.8,140594.4,34.9,34.95,34.65,34.8,140594.4
2024-04-08 09:55:00,34.8,34.85,34.6,34.8,95531.8,34.8,34.85,34.6,34.8,95531.8
2024-04-08 10:00:00,34.75,35.0,34.65,34.95,200435.6,34.75,35.0,34.65,34.95,200435.6
2024-04-08 10:05:00,34.95,35.0,34.55,34.7,247049.6,34.95,35.0,34.55,34.7,247049.6
2024-04-08 10:10:00,34.65,34.85,34.5,34.7,148160.2,34.65,34.85,34.5,34.7,148160.2
2024-04-08 10:15:00,34.65,34.7,34.5,34.55,165846.0,34.65,34.7,34.5,34.55,165846.0
2024-04-08 10:20:00,34.6,34.65,34.35,34.4,188535.0,34.6,34.65,34.35,34.4,188535.0
2024-04-08 10:25:00,34.4,34.4,34.15,34.2,183481.6,34.4,34.4,34.15,34.2,183481.6
2024-04-08 10:30:00,34.2,34.2,34.0,34.15,145939.4,34.2,34.2,34.0,34.15,145939.4
2024-04-08 10:35:00,34.1,34.15,34.0,34.05,50131.6,34.1,34.15,34.0,34.05,50131.6
2024-04-08 10:40:00,34.0,34.05,33.95,34.05,99259.0,34.0,34.05,33.95,34.05,99259.0
2024-04-08 10:45:00,34.05,34.1,33.95,34.1,122511.2,34.05,34.1,33.95,34.1,122511.2
2024-04-08 10:50:00,34.05,34.05,33.9,34.0,60150.0,34.05,34.05,33.9,34.0,60150.0
2024-04-08 10:55:00,33.95,34.0,33.85,33.9,48180.0,33.95,34.0,33.85,33.9,48180.0
2024-04-08 11:00:00,33.9,33.95,33.75,33.85,236100.6,33.9,33.95,33.75,33.85,236100.6
2024-04-08 11:05:00,33.85,33.95,33.8,33.9,69229.2,33.85,33.95,33.8,33.9,69229.2
2024-04-08 11:10:00,33.9,33.95,33.75,33.9,120517.0,33.9,33.95,33.75,33.9,120517.0
2024-04-08 11:15:00,33.9,34.0,33.85,33.95,33751.8,33.9,34.0,33.85,33.95,33751.8
2024-04-08 11:20:00,33.95,33.95,33.75,33.8,60709.4,33.95,33.95,33.75,33.8,60709.4
2024-04-08 11:25:00,33.75,34.0,33.75,33.9,73149.4,33.75,34.0,33.75,33.9,73149.4
2024-04-08 11:30:00,33.95,34.05,33.85,33.85,81114.8,33.95,34.05,33.85,33.85,81114.8
2024-04-08 11:35:00,33.9,34.15,33.85,33.9,151827.8,33.9,34.15,33.85,33.9,151827.8
2024-04-08 11:40:00,33.95,34.0,33.9,33.95,39545.4,33.95,34.0,33.9,33.95,39545.4
2024-04-08 11:45:00,33.95,34.15,33.95,34.0,123326.8,33.95,34.15,33.95,34.0,123326.8
2024-04-08 11:50:00,34.0,34.05,33.85,33.95,75130.6,34.0,34.05,33.85,33.95,75130.6
2024-04-08 11:55:00,33.95,34.2,33.95,34.05,132425.6,33.95,34.2,33.95,34.05,132425.6
2024-04-08 12:00:00,34.1,34.25,34.05,34.15,74650.6,34.1,34.25,34.05,34.15,74650.6
2024-04-08 12:05:00,34.15,34.25,34.0,34.1,88684.8,34.15,34.25,34.0,34.1,88684.8
2024-04-08 12:10:00,34.15,34.4,34.1,34.3,56324.2,34.15,34.4,34.1,34.3,56324.2
2024-04-08 12:15:00,34.3,34.35,34.05,34.2,84245.4,34.3,34.35,34.05,34.2,84245.4
2024-04-08 12:20:00,34.2,34.35,34.15,34.25,85151.8,34.2,34.35,34.15,34.25,85151.8
2024-04-08 12:25:00,34.2,34.25,33.95,34.05,109281.0,34.2,34.25,33.95,34.05,109281.0
2024-04-08 12:30:00,34.05,34.1,33.95,33.95,77369.6,34.05,34.1,33.95,33.95,77369.6
2024-04-08 12:35:00,34.0,34.0,33.95,33.95,24996.0,34.0,34.0,33.95,33.95,24996.0
2024-04-08 12:40:00,33.95,34.0,33.75,33.85,84365.8,33.95,34.0,33.75,33.85,84365.8
2024-04-08 12:45:00,33.85,33.95,33.8,33.9,49810.2,33.85,33.95,33.8,33.9,49810.2
2024-04-08 12:50:00,33.9,33.9,33.85,33.9,8614.6,33.9,33.9,33.85,33.9,8614.6
2024-04-08 12:55:00,33.85,33.9,33.7,33.75,75099.2,33.85,33.9,33.7,33.75,75099.2
2024-04-08 13:00:00,33.75,33.8,33.7,33.75,25046.6,33.75,33.8,33.7,33.75,25046.6
2024-04-08 13:05:00,33.75,33.8,33.7,33.8,27223.4,33.75,33.8,33.7,33.8,27223.4
2024-04-08 13:10:00,33.8,33.85,33.7,33.75,46632.2,33.8,33.85,33.7,33.75,46632.2
2024-04-08 13:15:00,33.75,33.85,33.7,33.8,32435.4,33.75,33.85,33.7,33.8,32435.4
2024-04-08 13:20:00,33.8,33.8,33.7,33.75,11117.0,33.8,33.8,33.7,33.75,11117.0
2024-04-08 13:25:00,33.75,33.75,33.65,33.7,28231.2,33.75,33.75,33.65,33.7,28231.2
2024-04-08 13:30:00,33.7,33.8,33.65,33.7,33899.0,33.7,33.8,33.65,33.7,33899.0
2024-04-08 13:35:00,33.7,33.85,33.65,33.8,70828.8,33.7,33.85,33.65,33.8,70828.8
2024-04-08 13:40:00,33.85,33.95,33.75,33.9,59737.4,33.85,33.95,33.75,33.9,59737.4
2024-04-08 13:45:00,33.9,33.95,33.8,33.8,25028.2,33.9,33.95,33.8,33.8,25028.2
2024-04-08 13:50:00,33.85,33.85,33.7,33.75,69963.8,33.85,33.85,33.7,33.75,69963.8
2024-04-08 13:55:00,33.75,33.75,33.7,33.75,21415.8,33.75,33.75,33.7,33.75,21415.8
2024-04-08 14:00:00,33.75,33.85,33.65,33.75,35335.6,33.75,33.85,33.65,33.75,35335.6
2024-04-08 14:05:00,33.75,33.8,33.7,33.75,7599.4,33.75,33.8,33.7,33.75,7599.4
2024-04-08 14:10:00,33.7,33.75,33.65,33.7,27442.4,33.7,33.75,33.65,33.7,27442.4
2024-04-08 14:15:00,33.7,33.7,33.65,33.7,6760.2,33.7,33.7,33.65,33.7,6760.2
2024-04-08 14:20:00,33.65,33.7,33.55,33.7,147508.6,33.65,33.7,33.55,33.7,147508.6
2024-04-08 14:25:00,33.65,33.75,33.6,33.7,75769.8,33.65,33.75,33.6,33.7,75769.8
2024-04-08 14:30:00,33.65,33.75,33.65,33.7,27258.0,33.65,33.75,33.65,33.7,27258.0
2024-04-08 14:35:00,33.7,33.85,33.65,33.75,98468.8,33.7,33.85,33.65,33.75,98468.8
2024-04-08 14:40:00,33.75,33.8,33.65,33.7,22663.4,33.75,33.8,33.65,33.7,22663.4
2024-04-08 14:45:00,33.7,33.85,33.65,33.7,39419.2,33.7,33.85,33.65,33.7,39419.2
2024-04-08 14:50:00,33.7,33.75,33.65,33.65,8349.8,33.7,33.75,33.65,33.65,8349.8
2024-04-08 14:55:00,33.65,33.7,33.55,33.6,59641.0,33.65,33.7,33.55,33.6,59641.0
2024-04-08 15:00:00,33.6,33.7,33.55,33.65,39877.8,33.6,33.7,33.55,33.65,39877.8
2024-04-08 15:05:00,33.65,33.75,33.55,33.6,46455.2,33.65,33.75,33.55,33.6,46455.2
2024-04-08 15:10:00,33.6,33.6,33.5,33.55,70804.4,33.6,33.6,33.5,33.55,70804.4
2024-04-08 15:15:00,33.55,33.6,33.5,33.55,31856.0,33.55,33.6,33.5,33.55,31856.0
2024-04-08 15:20:00,33.55,33.7,33.5,33.7,22186.8,33.55,33.7,33.5,33.7,22186.8
2024-04-08 15:25:00,33.65,33.7,33.6,33.65,19447.8,33.65,33.7,33.6,33.65,19447.8
2024-04-08 15:30:00,33.65,33.7,33.55,33.7,64334.0,33.65,33.7,33.55,33.7,64334.0
2024-04-08 15:35:00,33.65,33.7,33.65,33.7,31349.2,33.65,33.7,33.65,33.7,31349.2
2024-04-08 15:40:00,33.7,33.9,33.65,33.9,80409.2,33.7,33.9,33.65,33.9,80409.2
2024-04-08 15:45:00,33.85,33.9,33.65,33.7,64559.4,33.85,33.9,33.65,33.7,64559.4
2024-04-08 15:50:00,33.7,33.85,33.65,33.75,130635.2,33.7,33.85,33.65,33.75,130635.2
2024-04-08 15:55:00,33.75,34.1,33.7,34.0,280808.4,33.75,34.1,33.7,34.0,280808.4
2024-04-09 09:30:00,33.65,33.7,33.4,33.55,118617.6,33.65,33.7,33.4,33.55,118617.6
2024-04-09 09:35:00,33.55,33.65,33.35,33.45,96135.2,33.55,33.65,33.35,33.45,96135.2
2024-04-09 09:40:00,33.4,33.6,33.3,33.55,102871.8,33.4,33.6,33.3,33.55,102871.8
2024-04-09 09:45:00,33.5,33.9,33.45,33.85,84181.0,33.5,33.9,33.45,33.85,84181.0
2024-04-09 09:50:00,33.85,34.05,33.8,33.9,193453.2,33.85,34.05,33.8,33.9,193453.2
2024-04-09 09:55:00,33.9,34.05,33.75,34.05,65118.0,33.9,34.05,33.75,34.05,65118.0
2024-04-09 10:00:00,34.05,34.05,33.8,33.95,106617.4,34.05,34.05,33.8,33.95,106617.4
2024-04-09 10:05:00,33.95,34.1,33.9,34.0,44472.8,33.95,34.1,33.9,34.0,44472.8
2024-04-09 10:10:00,34.05,34.1,33.95,34.0,22566.0,34.05,34.1,33.95,34.0,22566.0
2024-04-09 10:15:00,34.0,34.0,33.85,33.95,54887.6,34.0,34.0,33.85,33.95,54887.6
2024-04-09 10:20:00,33.95,34.0,33.8,33.95,61787.8,33.95,34.0,33.8,33.95,61787.8
2024-04-09 10:25:00,33.9,34.55,33.9,34.4,168668.6,33.9,34.55,33.9,34.4,168668.6
2024-04-09 10:30:00,34.4,34.8,34.35,34.7,302660.4,34.4,34.8,34.35,34.7,302660.4
2024-04-09 10:35:00,34.7,35.1,34.65,35.0,294331.2,34.7,35.1,34.65,35.0,294331.2
2024-04-09 10:40:00,34.9,35.7,34.8,35.5,361460.4,34.9,35.7,34.8,35.5,361460.4
2024-04-09 10:45:00,35.5,35.8,35.3,35.55,277652.8,35.5,35.8,35.3,35.55,277652.8
2024-04-09 10:50:00,35.55,35.7,35.3,35.55,181646.6,35.55,35.7,35.3,35.55,181646.6
2024-04-09 10:55:00,35.55,35.6,35.1,35.2,266124.2,35.55,35.6,35.1,35.2,266124.2
2024-04-09 11:00:00,35.2,35.35,35.05,35.25,155110.8,35.2,35.35,35.05,35.25,155110.8
2024-04-09 11:05:00,35.25,35.3,34.8,35.0,163244.4,35.25,35.3,34.8,35.0,163244.4
2024-04-09 11:10:00,35.0,35.25,34.95,35.25,183736.2,35.0,35.25,34.95,35.25,183736.2
2024-04-09 11:15:00,35.2,35.2,34.6,34.7,153472.8,35.2,35.2,34.6,34.7,153472.8
2024-04-09 11:20:00,34.75,35.0,34.65,34.75,132061.4,34.75,35.0,34.65,34.75,132061.4
2024-04-09 11:25:00,34.75,35.05,34.65,34.95,65822.4,34.75,35.05,34.65,34.95,65822.4
2024-04-09 11:30:00,34.95,35.0,34.75,34.95,107984.4,34.95,35.0,34.75,34.95,107984.4
2024-04-09 11:35:00,34.95,35.1,34.75,35.0,84603.6,34.95,35.1,34.75,35.0,84603.6
2024-04-09 11:40:00,35.0,35.05,34.5,34.65,85478.4,35.0,35.05,34.5,34.65,85478.4
2024-04-09 11:45:00,34.65,34.65,34.3,34.35,117296.4,34.65,34.65,34.3,34.35,117296.4
2024-04-09 11:50:00,34.35,34.65,34.3,34.6,88301.4,34.35,34.65,34.3,34.6,88301.4
2024-04-09 11:55:00,34.55,34.7,34.55,34.65,84397.4,34.55,34.7,34.55,34.65,84397.4
2024-04-09 12:00:00,34.65,34.65,34.4,34.45,82443.2,34.65,34.65,34.4,34.45,82443.2
2024-04-09 12:05:00,34.45,34.55,34.25,34.35,66798.6,34.45,34.55,34.25,34.35,66798.6
2024-04-09 12:10:00,34.3,34.4,34.0,34.15,81811.0,34.3,34.4,34.0,34.15,81811.0
2024-04-09 12:15:00,34.1,34.15,34.0,34.1,82808.8,34.1,34.15,34.0,34.1,82808.8
2024-04-09 12:20:00,34.1,34.15,33.85,34.05,64967.2,34.1,34.15,33.85,34.05,64967.2
2024-04-09 12:25:00,34.05,34.2,34.0,34.15,58324.4,34.05,34.2,34.0,34.15,58324.4
2024-04-09 12:30:00,34.2,34.25,34.0,34.05,84959.0,34.2,34.25,34.0,34.05,84959.0
2024-04-09 12:35:00,34.0,34.15,33.95,34.1,67604.8,34.0,34.15,33.95,34.1,67604.8
2024-04-09 12:40:00,34.05,34.25,34.05,34.2,90128.8,34.05,34.25,34.05,34.2,90128.8
2024-04-09 12:45:00,34.15,34.35,34.1,34.25,59924.4,34.15,34.35,34.1,34.25,59924.4
2024-04-09 12:50:00,34.25,34.75,34.15,34.6,114770.2,34.25,34.75,34.15,34.6,114770.2
2024-04-09 12:55:00,34.65,34.65,34.4,34.45,70471.0,34.65,34.65,34.4,34.45,70471.0
2024-04-09 13:00:00,34.45,34.55,34.1,34.15,61359.2,34.45,34.55,34.1,34.15,61359.2
2024-04-09 13:05:00,34.15,34.25,34.05,34.15,39494.8,34.15,34.25,34.05,34.15,39494.8
2024-04-09 13:10:00,34.1,34.25,34.05,34.1,54413.0,34.1,34.25,34.05,34.1,54413.0
2024-04-09 13:15:00,34.15,34.35,34.1,34.15,53322.2,34.15,34.35,34.1,34.15,53322.2
2024-04-09 13:20:00,34.2,34.25,34.0,34.2,60571.8,34.2,34.25,34.0,34.2,60571.8
2024-04-09 13:25:00,34.2,34.35,34.1,34.15,53216.4,34.2,34.35,34.1,34.15,53216.4
2024-04-09 13:30:00,34.15,34.2,34.0,34.15,38210.6,34.15,34.2,34.0,34.15,38210.6
2024-04-09 13:35:00,34.15,34.15,33.9,33.95,68364.8,34.15,34.15,33.9,33.95,68364.8
2024-04-09 13:40:00,33.95,34.25,33.75,34.15,82580.8,33.95,34.25,33.75,34.15,82580.8
2024-04-09 13:45:00,34.15,34.3,34.1,34.25,96924.2,34.15,34.3,34.1,34.25,96924.2
2024-04-09 13:50:00,34.25,34.25,34.05,34.1,65928.8,34.25,34.25,34.05,34.1,65928.8
2024-04-09 13:55:00,34.05,34.25,34.0,34.2,62661.8,34.05,34.25,34.0,34.2,62661.8
2024-04-09 14:00:00,34.25,34.45,34.15,34.25,128704.2,34.25,34.45,34.15,34.25,128704.2
2024-04-09 14:05:00,34.25,34.3,34.0,34.1,80902.2,34.25,34.3,34.0,34.1,80902.2
2024-04-09 14:10:00,34.1,34.15,34.0,34.15,71207.8,34.1,34.15,34.0,34.15,71207.8
2024-04-09 14:15:00,34.1,34.2,33.9,33.95,78186.2,34.1,34.2,33.9,33.95,78186.2
2024-04-09 14:20:00,33.95,34.25,33.8,34.2,119957.6,33.95,34.25,33.8,34.2,119957.6
2024-04-09 14:25:00,34.25,34.3,34.0,34.3,114591.2,34.25,34.3,34.0,34.3,114591.2
2024-04-09 14:30:00,34.3,34.45,34.3,34.3,73579.6,34.3,34.45,34.3,34.3,73579.6
2024-04-09 14:35:00,34.35,34.5,34.2,34.45,58310.0,34.35,34.5,34.2,34.45,58310.0
2024-04-09 14:40:00,34.4,34.5,34.25,34.45,53513.2,34.4,34.5,34.25,34.45,53513.2
2024-04-09 14:45:00,34.4,34.5,34.25,34.45,101467.0,34.4,34.5,34.25,34.45,101467.0
2024-04-09 14:50:00,34.45,34.5,34.25,34.35,48659.6,34.45,34.5,34.25,34.35,48659.6
2024-04-09 14:55:00,34.35,34.45,34.3,34.35,47073.0,34.35,34.45,34.3,34.35,47073.0
2024-04-09 15:00:00,34.4,34.6,34.35,34.4,86828.6,34.4,34.6,34.35,34.4,86828.6
2024-04-09 15:05:00,34.45,34.75,34.35,34.65,91570.0,34.45,34.75,34.35,34.65,91570.0
2024-04-09 15:10:00,34.65,34.8,34.5,34.6,118679.8,34.65,34.8,34.5,34.6,118679.8
2024-04-09 15:15:00,34.55,34.6,34.35,34.4,69508.2,34.55,34.6,34.35,34.4,69508.2
2024-04-09 15:20:00,34.4,34.4,34.1,34.15,96233.0,34.4,34.4,34.1,34.15,96233.0
2024-04-09 15:25:00,34.15,34.15,33.85,33.9,125477.4,34.15,34.15,33.85,33.9,125477.4
2024-04-09 15:30:00,33.95,33.95,33.7,33.85,153285.8,33.95,33.95,33.7,33.85,153285.8
2024-04-09 15:35:00,33.85,34.0,33.8,33.95,85144.0,33.85,34.0,33.8,33.95,85144.0
2024-04-09 15:40:00,34.0,34.05,33.85,33.9,148979.8,34.0,34.05,33.85,33.9,148979.8
2024-04-09 15:45:00,33.9,33.95,33.8,33.9,61078.6,33.9,33.95,33.8,33.9,61078.6
2024-04-09 15:50:00,33.9,33.95,33.7,33.7,73764.0,33.9,33.95,33.7,33.7,73764.0
2024-04-09 15:55:00,33.7,33.75,33.55,33.6,144445.2,33.7,33.75,33.55,33.6,144445.2
2024-04-10 09:30:00,34.95,35.5,34.9,35.25,281631.0,34.95,35.5,34.9,35.25,281631.0
2024-04-10 09:35:00,35.3,35.55,35.15,35.3,246777.8,35.3,35.55,35.15,35.3,246777.8
2024-04-10 09:40:00,35.35,35.65,35.2,35.25,231193.0,35.35,35.65,35.2,35.25,231193.0
2024-04-10 09:45:00,35.25,35.95,35.25,35.85,238540.8,35.25,35.95,35.25,35.85,238540.8
2024-04-10 09:50:00,35.85,35.95,35.25,35.25,231620.0,35.85,35.95,35.25,35.25,231620.0
2024-04-10 09:55:00,35.3,35.7,35.3,35.65,176222.4,35.3,35.7,35.3,35.65,176222.4
2024-04-10 10:00:00,35.65,35.85,35.45,35.75,210084.6,35.65,35.85,35.45,35.75,210084.6
2024-04-10 10:05:00,35.75,35.85,35.45,35.5,167131.6,35.75,35.85,35.45,35.5,167131.6
2024-04-10 10:10:00,35.55,35.75,35.4,35.6,103279.8,35.55,35.75,35.4,35.6,103279.8
2024-04-10 10:15:00,35.6,35.75,35.0,35.1,243304.8,35.6,35.75,35.0,35.1,243304.8
2024-04-10 10:20:00,35.15,35.25,34.9,35.0,133824.6,35.15,35.25,34.9,35.0,133824.6
2024-04-10 10:25:00,35.0,35.1,34.8,35.0,233559.2,35.0,35.1,34.8,35.0,233559.2
2024-04-10 10:30:00,35.0,35.05,34.55,34.7,222673.6,35.0,35.05,34.55,34.7,222673.6
2024-04-10 10:35:00,34.65,34.7,34.3,34.4,154853.6,34.65,34.7,34.3,34.4,154853.6
2024-04-10 10:40:00,34.4,34.6,34.35,34.55,133005.4,34.4,34.6,34.35,34.55,133005.4
2024-04-10 10:45:00,34.55,34.7,34.4,34.6,185542.4,34.55,34.7,34.4,34.6,185542.4
2024-04-10 10:50:00,34.6,34.9,34.5,34.85,183503.4,34.6,34.9,34.5,34.85,183503.4
2024-04-10 10:55:00,34.8,35.1,34.7,34.75,119793.6,34.8,35.1,34.7,34.75,119793.6
2024-04-10 11:00:00,34.7,35.05,34.65,35.05,101358.8,34.7,35.05,34.65,35.05,101358.8
2024-04-10 11:05:00,35.0,35.15,34.85,34.95,107116.8,35.0,35.15,34.85,34.95,107116.8
2024-04-10 11:10:00,35.0,35.35,34.95,35.15,109072.0,35.0,35.35,34.95,35.15,109072.0
2024-04-10 11:15:00,35.1,35.2,34.95,35.15,82498.6,35.1,35.2,34.95,35.15,82498.6
2024-04-10 11:20:00,35.15,35.15,34.75,34.8,54982.6,35.15,35.15,34.75,34.8,54982.6
2024-04-10 11:25:00,34.75,34.85,34.45,34.55,86540.4,34.75,34.85,34.45,34.55,86540.4
2024-04-10 11:30:00,34.55,34.9,34.5,34.75,91035.0,34.55,34.9,34.5,34.75,91035.0
2024-04-10 11:35:00,34.7,35.15,34.65,35.15,128010.4,34.7,35.15,34.65,35.15,128010.4
2024-04-10 11:40:00,35.1,35.3,35.1,35.2,88414.6,35.1,35.3,35.1,35.2,88414.6
2024-04-10 11:45:00,35.2,35.3,35.05,35.1,70621.8,35.2,35.3,35.05,35.1,70621.8
2024-04-10 11:50:00,35.1,35.15,34.95,35.0,29870.8,35.1,35.15,34.95,35.0,29870.8
2024-04-10 11:55:00,35.0,35.1,35.0,35.1,60300.4,35.0,35.1,35.0,35.1,60300.4
2024-04-10 12:00:00,35.05,35.25,34.9,34.95,88831.8,35.05,35.25,34.9,34.95,88831.8
2024-04-10 12:05:00,35.0,35.15,34.85,35.1,53404.0,35.0,35.15,34.85,35.1,53404.0
2024-04-10 12:10:00,35.05,35.3,34.95,35.25,99402.2,35.05,35.3,34.95,35.25,99402.2
2024-04-10 12:15:00,35.2,35.25,35.05,35.1,61762.8,35.2,35.25,35.05,35.1,61762.8
2024-04-10 12:20:00,35.1,35.25,35.05,35.1,52110.0,35.1,35.25,35.05,35.1,52110.0
2024-04-10 12:25:00,35.1,35.15,34.95,35.1,56577.0,35.1,35.15,34.95,35.1,56577.0
2024-04-10 12:30:00,35.1,35.2,35.05,35.15,38512.8,35.1,35.2,35.05,35.15,38512.8
2024-04-10 12:35:00,35.1,35.1,34.85,34.95,68392.2,35.1,35.1,34.85,34.95,68392.2
2024-04-10 12:40:00,35.0,35.1,34.85,35.1,39029.2,35.0,35.1,34.85,35.1,39029.2
2024-04-10 12:45:00,35.05,35.1,34.9,35.0,21726.0,35.05,35.1,34.9,35.0,21726.0
2024-04-10 12:50:00,35.0,35.1,34.9,34.95,39523.6,35.0,35.1,34.9,34.95,39523.6
2024-04-10 12:55:00,34.95,35.0,34.75,34.8,62737.8,34.95,35.0,34.75,34.8,62737.8
2024-04-10 13:00:00,34.85,35.55,34.65,35.35,233595.2,34.85,35.55,34.65,35.35,233595.2
2024-04-10 13:05:00,35.4,35.85,35.3,35.85,160508.0,35.4,35.85,35.3,35.85,160508.0
2024-04-10 13:10:00,35.8,35.95,35.5,35.55,184847.0,35.8,35.95,35.5,35.55,184847.0
2024-04-10 13:15:00,35.6,35.8,35.2,35.2,140615.8,35.6,35.8,35.2,35.2,140615.8
2024-04-10 13:20:00,35.25,35.3,34.45,34.45,168048.8,35.25,35.3,34.45,34.45,168048.8
2024-04-10 13:25:00,34.45,35.0,34.35,34.95,151980.6,34.45,35.0,34.35,34.95,151980.6
2024-04-10 13:30:00,35.0,35.95,34.7,35.55,467192.4,35.0,35.95,34.7,35.55,467192.4
2024-04-10 13:35:00,35.55,36.2,35.35,36.1,245179.6,35.55,36.2,35.35,36.1,245179.6
2024-04-10 13:40:00,36.1,36.45,35.7,36.2,321276.2,36.1,36.45,35.7,36.2,321276.2
2024-04-10 13:45:00,36.25,36.4,35.9,35.9,105315.4,36.25,36.4,35.9,35.9,105315.4
2024-04-10 13:50:00,35.95,36.1,35.55,35.6,107316.8,35.95,36.1,35.55,35.6,107316.8
2024-04-10 13:55:00,35.65,35.7,35.0,35.5,175527.8,35.65,35.7,35.0,35.5,175527.8
2024-04-10 14:00:00,35.5,35.75,35.25,35.4,146899.4,35.5,35.75,35.25,35.4,146899.4
2024-04-10 14:05:00,35.4,35.8,35.3,35.5,73165.4,35.4,35.8,35.3,35.5,73165.4
2024-04-10 14:10:00,35.45,35.75,35.35,35.45,52950.0,35.45,35.75,35.35,35.45,52950.0
2024-04-10 14:15:00,35.45,35.85,35.3,35.65,89037.6,35.45,35.85,35.3,35.65,89037.6
2024-04-10 14:20:00,35.65,36.2,35.35,36.05,205643.2,35.65,36.2,35.35,36.05,205643.2
2024-04-10 14:25:00,36.05,36.15,35.7,36.05,94079.2,36.05,36.15,35.7,36.05,94079.2
2024-04-10 14:30:00,36.05,36.2,35.85,35.95,64478.2,36.05,36.2,35.85,35.95,64478.2
2024-04-10 14:35:00,35.95,36.05,35.5,35.55,54018.8,35.95,36.05,35.5,35.55,54018.8
2024-04-10 14:40:00,35.6,35.65,35.25,35.4,76495.6,35.6,35.65,35.25,35.4,76495.6
2024-04-10 14:45:00,35.4,35.45,35.15,35.2,79872.6,35.4,35.45,35.15,35.2,79872.6
2024-04-10 14:50:00,35.2,35.6,35.1,35.45,88735.4,35.2,35.6,35.1,35.45,88735.4
2024-04-10 14:55:00,35.45,36.0,35.45,35.95,60437.0,35.45,36.0,35.45,35.95,60437.0
2024-04-10 15:00:00,36.0,36.1,35.7,36.0,72846.4,36.0,36.1,35.7,36.0,72846.4
2024-04-10 15:05:00,36.0,36.25,35.8,35.8,100638.0,36.0,36.25,35.8,35.8,100638.0
2024-04-10 15:10:00,35.8,35.9,35.1,35.15,89026.6,35.8,35.9,35.1,35.15,89026.6
2024-04-10 15:15:00,35.15,35.3,34.95,35.0,91206.0,35.15,35.3,34.95,35.0,91206.0
2024-04-10 15:20:00,34.95,35.2,34.8,34.85,71674.0,34.95,35.2,34.8,34.85,71674.0
2024-04-10 15:25:00,34.85,35.1,34.65,35.1,96301.4,34.85,35.1,34.65,35.1,96301.4
2024-04-10 15:30:00,35.05,35.5,35.0,35.35,90150.2,35.05,35.5,35.0,35.35,90150.2
2024-04-10 15:35:00,35.35,35.35,35.0,35.2,55092.2,35.35,35.35,35.0,35.2,55092.2
2024-04-10 15:40:00,35.2,35.2,34.65,34.7,99681.4,35.2,35.2,34.65,34.7,99681.4
2024-04-10 15:45:00,34.75,34.9,34.65,34.8,91473.0,34.75,34.9,34.65,34.8,91473.0
2024-04-10 15:50:00,34.8,34.95,34.65,34.7,145699.4,34.8,34.95,34.65,34.7,145699.4
2024-04-10 15:55:00,34.75,34.85,34.3,34.45,182240.6,34.75,34.85,34.3,34.45,182240.6
2024-04-11 09:30:00,34.69,35.32,34.66,35.06,446551.0,34.69,35.32,34.66,35.06,446551.0
2024-04-11 09:35:00,35.08,35.45,35.03,35.43,68763.0,35.08,35.45,35.03,35.43,68763.0
2024-04-11 09:40:00,35.43,35.62,35.24,35.56,48686.0,35.43,35.62,35.24,35.56,48686.0
2024-04-11 09:45:00,35.54,35.58,35.34,35.46,54171.0,35.54,35.58,35.34,35.46,54171.0
2024-04-11 09:50:00,35.46,35.54,35.27,35.3,36546.0,35.46,35.54,35.27,35.3,36546.0
2024-04-11 09:55:00,35.28,35.48,35.14,35.37,27839.0,35.28,35.48,35.14,35.37,27839.0
2024-04-11 10:00:00,35.32,35.82,35.32,35.6,129815.0,35.32,35.82,35.32,35.6,129815.0
2024-04-11 10:05:00,35.62,36.13,35.57,36.03,83723.0,35.62,36.13,35.57,36.03,83723.0
2024-04-11 10:10:00,36.0,36.46,35.99,36.16,154112.0,36.0,36.46,35.99,36.16,154112.0
2024-04-11 10:15:00,36.14,36.63,36.13,36.45,143532.0,36.14,36.63,36.13,36.45,143532.0
2024-04-11 10:20:00,36.49,36.49,36.1,36.35,78964.0,36.49,36.49,36.1,36.35,78964.0
2024-04-11 10:25:00,36.35,36.68,36.32,36.52,101052.0,36.35,36.68,36.32,36.52,101052.0
2024-04-11 10:30:00,36.54,36.6,36.07,36.47,75225.0,36.54,36.6,36.07,36.47,75225.0
2024-04-11 10:35:00,36.46,36.51,36.12,36.15,41314.0,36.46,36.51,36.12,36.15,41314.0
2024-04-11 10:40:00,36.14,36.26,36.06,36.16,34807.0,36.14,36.26,36.06,36.16,34807.0
2024-04-11 10:45:00,36.1,36.1,35.9,36.0,39014.0,36.1,36.1,35.9,36.0,39014.0
2024-04-11 10:50:00,36.03,36.15,35.84,36.1,44644.0,36.03,36.15,35.84,36.1,44644.0
2024-04-11 10:55:00,36.09,36.46,36.02,36.43,57224.0,36.09,36.46,36.02,36.43,57224.0
2024-04-11 11:00:00,36.39,36.43,35.96,36.1,28162.0,36.39,36.43,35.96,36.1,28162.0
2024-04-11 11:05:00,36.1,36.32,36.03,36.29,27472.0,36.1,36.32,36.03,36.29,27472.0
2024-04-11 11:10:00,36.28,36.29,36.07,36.17,12671.0,36.28,36.29,36.07,36.17,12671.0
2024-04-11 11:15:00,36.1,36.12,35.8,36.08,21993.0,36.1,36.12,35.8,36.08,21993.0
2024-04-11 11:20:00,36.07,36.12,35.78,36.02,103011.0,36.07,36.12,35.78,36.02,103011.0
2024-04-11 11:25:00,36.01,36.2,36.0,36.17,25303.0,36.01,36.2,36.0,36.17,25303.0
2024-04-11 11:30:00,36.16,36.22,35.88,36.0,20197.0,36.16,36.22,35.88,36.0,20197.0
2024-04-11 11:35:00,36.05,36.05,35.9,35.94,15891.0,36.05,36.05,35.9,35.94,15891.0
2024-04-11 11:40:00,35.95,36.03,35.68,35.99,49440.0,35.95,36.03,35.68,35.99,49440.0
2024-04-11 11:45:00,35.94,35.94,35.67,35.71,19035.0,35.94,35.94,35.67,35.71,19035.0
2024-04-11 11:50:00,35.68,35.76,35.61,35.73,27788.0,35.68,35.76,35.61,35.73,27788.0
2024-04-11 11:55:00,35.69,35.69,35.24,35.31,72436.0,35.69,35.69,35.24,35.31,72436.0
2024-04-11 12:00:00,35.26,35.35,35.01,35.21,58278.0,35.26,35.35,35.01,35.21,58278.0
2024-04-11 12:05:00,35.25,35.36,35.2,35.26,25914.0,35.25,35.36,35.2,35.26,25914.0
2024-04-11 12:10:00,35.34,35.39,35.26,35.38,30230.0,35.34,35.39,35.26,35.38,30230.0
2024-04-11 12:15:00,35.39,35.52,35.22,35.22,27579.0,35.39,35.52,35.22,35.22,27579.0
2024-04-11 12:20:00,35.26,35.31,35.05,35.07,41497.0,35.26,35.31,35.05,35.07,41497.0
2024-04-11 12:25:00,35.08,35.31,35.06,35.3,17852.0,35.08,35.31,35.06,35.3,17852.0
2024-04-11 12:30:00,35.27,35.37,35.21,35.25,12294.0,35.27,35.37,35.21,35.25,12294.0
2024-04-11 12:35:00,35.18,35.26,35.1,35.26,18234.0,35.18,35.26,35.1,35.26,18234.0
2024-04-11 12:40:00,35.21,35.23,35.02,35.16,18635.0,35.21,35.23,35.02,35.16,18635.0
2024-04-11 12:45:00,35.17,35.17,34.97,34.97,20721.0,35.17,35.17,34.97,34.97,20721.0
2024-04-11 12:50:00,34.95,35.09,34.9,35.04,12176.0,34.95,35.09,34.9,35.04,12176.0
2024-04-11 12:55:00,35.04,35.13,34.93,34.93,35444.0,35.04,35.13,34.93,34.93,35444.0
2024-04-11 13:00:00,34.96,35.07,34.47,34.5,43409.0,34.96,35.07,34.47,34.5,43409.0
2024-04-11 13:05:00,34.55,34.56,34.28,34.47,60180.0,34.55,34.56,34.28,34.47,60180.0
2024-04-11 13:10:00,34.48,34.5,34.3,34.33,12575.0,34.48,34.5,34.3,34.33,12575.0
2024-04-11 13:15:00,34.34,34.43,34.22,34.26,20465.0,34.34,34.43,34.22,34.26,20465.0
2024-04-11 13:20:00,34.28,34.53,34.22,34.48,37962.0,34.28,34.53,34.22,34.48,37962.0
2024-04-11 13:25:00,34.45,34.46,34.31,34.37,23438.0,34.45,34.46,34.31,34.37,23438.0
2024-04-11 13:30:00,34.35,34.37,34.25,34.32,26731.0,34.35,34.37,34.25,34.32,26731.0
2024-04-11 13:35:00,34.33,34.42,34.31,34.38,30245.0,34.33,34.42,34.31,34.38,30245.0
2024-04-11 13:40:00,34.34,34.46,34.11,34.2,62696.0,34.34,34.46,34.11,34.2,62696.0
2024-04-11 13:45:00,34.19,34.2,34.01,34.02,32930.0,34.19,34.2,34.01,34.02,32930.0
2024-04-11 13:50:00,34.01,34.06,33.9,33.91,56725.0,34.01,34.06,33.9,33.91,56725.0
2024-04-11 13:55:00,33.95,33.98,33.8,33.84,57857.0,33.95,33.98,33.8,33.84,57857.0
2024-04-11 14:00:00,33.81,33.84,33.55,33.65,103389.0,33.81,33.84,33.55,33.65,103389.0
2024-04-11 14:05:00,33.65,33.7,33.56,33.66,29945.0,33.65,33.7,33.56,33.66,29945.0
2024-04-11 14:10:00,33.66,33.74,33.63,33.7,40442.0,33.66,33.74,33.63,33.7,40442.0
2024-04-11 14:15:00,33.65,33.73,33.62,33.69,26935.0,33.65,33.73,33.62,33.69,26935.0
2024-04-11 14:20:00,33.7,33.72,33.62,33.62,35951.0,33.7,33.72,33.62,33.62,35951.0
2024-04-11 14:25:00,33.64,33.64,33.53,33.6,46452.0,33.64,33.64,33.53,33.6,46452.0
2024-04-11 14:30:00,33.57,33.68,33.57,33.63,31955.0,33.57,33.68,33.57,33.63,31955.0
2024-04-11 14:35:00,33.63,33.67,33.55,33.6,40448.0,33.63,33.67,33.55,33.6,40448.0
2024-04-11 14:40:00,33.59,33.62,33.49,33.51,65245.0,33.59,33.62,33.49,33.51,65245.0
2024-04-11 14:45:00,33.51,33.56,33.35,33.53,51712.0,33.51,33.56,33.35,33.53,51712.0
2024-04-11 14:50:00,33.5,33.61,33.49,33.54,48159.0,33.5,33.61,33.49,33.54,48159.0
2024-04-11 14:55:00,33.54,33.55,33.36,33.42,44522.0,33.54,33.55,33.36,33.42,44522.0
2024-04-11 15:00:00,33.41,33.55,33.41,33.55,29386.0,33.41,33.55,33.41,33.55,29386.0
2024-04-11 15:05:00,33.5,33.51,33.36,33.36,38104.0,33.5,33.51,33.36,33.36,38104.0
2024-04-11 15:10:00,33.37,33.58,33.35,33.57,46182.0,33.37,33.58,33.35,33.57,46182.0
2024-04-11 15:15:00,33.55,33.61,33.45,33.49,19255.0,33.55,33.61,33.45,33.49,19255.0
2024-04-11 15:20:00,33.53,33.53,33.35,33.45,17170.0,33.53,33.53,33.35,33.45,17170.0
2024-04-11 15:25:00,33.46,33.53,33.38,33.49,23998.0,33.46,33.53,33.38,33.49,23998.0
2024-04-11 15:30:00,33.51,33.58,33.39,33.52,44105.0,33.51,33.58,33.39,33.52,44105.0
2024-04-11 15:35:00,33.55,33.6,33.47,33.52,36457.0,33.55,33.6,33.47,33.52,36457.0
2024-04-11 15:40:00,33.52,33.54,33.43,33.47,37216.0,33.52,33.54,33.43,33.47,37216.0
2024-04-11 15:45:00,33.46,33.5,33.32,33.36,42975.0,33.46,33.5,33.32,33.36,42975.0
2024-04-11 15:50:00,33.37,33.42,33.32,33.36,83037.0,33.37,33.42,33.32,33.36,83037.0
2024-04-11 15:55:00,33.31,33.67,33.29,33.53,127231.0,33.31,33.67,33.29,33.53,127231.0
2024-04-12 09:30:00,35.88,36.27,35.82,36.16,275373.0,35.88,36.27,35.82,36.16,275373.0
2024-04-12 09:35:00,36.16,36.45,36.15,36.31,212803.0,36.16,36.45,36.15,36.31,212803.0
2024-04-12 09:40:00,36.35,36.79,36.34,36.69,226767.0,36.35,36.79,36.34,36.69,226767.0
2024-04-12 09:45:00,36.71,36.82,36.24,36.55,182242.0,36.71,36.82,36.24,36.55,182242.0
2024-04-12 09:50:00,36.56,36.9,36.37,36.88,161244.0,36.56,36.9,36.37,36.88,161244.0
2024-04-12 09:55:00,36.84,37.15,36.7,36.79,183337.0,36.84,37.15,36.7,36.79,183337.0
2024-04-12 10:00:00,36.73,37.68,36.73,37.68,253406.0,36.73,37.68,36.73,37.68,253406.0
2024-04-12 10:05:00,37.66,38.4,37.51,38.05,396024.0,37.66,38.4,37.51,38.05,396024.0
2024-04-12 10:10:00,38.06,38.8,37.98,38.58,425828.0,38.06,38.8,37.98,38.58,425828.0
2024-04-12 10:15:00,38.59,38.95,37.94,38.21,383744.0,38.59,38.95,37.94,38.21,383744.0
2024-04-12 10:20:00,38.25,38.49,38.09,38.34,154006.0,38.25,38.49,38.09,38.34,154006.0
2024-04-12 10:25:00,38.29,38.99,38.25,38.99,212529.0,38.29,38.99,38.25,38.99,212529.0
2024-04-12 10:30:00,39.0,39.13,38.69,39.04,243284.0,39.0,39.13,38.69,39.04,243284.0
2024-04-12 10:35:00,39.02,39.61,38.45,39.13,345846.0,39.02,39.61,38.45,39.13,345846.0
2024-04-12 10:40:00,39.19,39.58,38.97,39.14,183906.0,39.19,39.58,38.97,39.14,183906.0
2024-04-12 10:45:00,39.13,39.48,39.0,39.35,213622.0,39.13,39.48,39.0,39.35,213622.0
2024-04-12 10:50:00,39.38,39.78,39.25,39.39,309981.0,39.38,39.78,39.25,39.39,309981.0
2024-04-12 10:55:00,39.39,39.74,39.14,39.65,246515.0,39.39,39.74,39.14,39.65,246515.0
2024-04-12 11:00:00,39.66,39.72,39.17,39.39,146985.0,39.66,39.72,39.17,39.39,146985.0
2024-04-12 11:05:00,39.38,39.81,39.3,39.7,175512.0,39.38,39.81,39.3,39.7,175512.0
2024-04-12 11:10:00,39.68,39.81,39.13,39.43,145992.0,39.68,39.81,39.13,39.43,145992.0
2024-04-12 11:15:00,39.46,39.49,38.47,38.54,203856.0,39.46,39.49,38.47,38.54,203856.0
2024-04-12 11:20:00,38.63,38.71,38.37,38.47,183170.0,38.63,38.71,38.37,38.47,183170.0
2024-04-12 11:25:00,38.48,38.51,37.94,38.02,135017.0,38.48,38.51,37.94,38.02,135017.0
2024-04-12 11:30:00,38.02,38.12,37.56,37.59,93606.0,38.02,38.12,37.56,37.59,93606.0
2024-04-12 11:35:00,37.6,37.89,37.54,37.82,179060.0,37.6,37.89,37.54,37.82,179060.0
2024-04-12 11:40:00,37.82,38.49,37.8,38.18,318792.0,37.82,38.49,37.8,38.18,318792.0
2024-04-12 11:45:00,38.18,38.28,37.32,37.4,116872.0,38.18,38.28,37.32,37.4,116872.0
2024-04-12 11:50:00,37.34,38.03,37.33,37.91,89557.0,37.34,38.03,37.33,37.91,89557.0
2024-04-12 11:55:00,37.94,38.35,37.86,38.31,69679.0,37.94,38.35,37.86,38.31,69679.0
2024-04-12 12:00:00,38.28,38.71,38.17,38.47,107582.0,38.28,38.71,38.17,38.47,107582.0
2024-04-12 12:05:00,38.48,38.49,37.99,38.14,64708.0,38.48,38.49,37.99,38.14,64708.0
2024-04-12 12:10:00,38.2,38.83,38.1,38.79,72210.0,38.2,38.83,38.1,38.79,72210.0
2024-04-12 12:15:00,38.73,39.22,38.59,39.16,121967.0,38.73,39.22,38.59,39.16,121967.0
2024-04-12 12:20:00,39.15,39.16,38.65,38.76,110188.0,39.15,39.16,38.65,38.76,110188.0
2024-04-12 12:25:00,38.81,39.32,38.51,39.2,126783.0,38.81,39.32,38.51,39.2,126783.0
2024-04-12 12:30:00,39.15,39.47,39.05,39.17,110295.0,39.15,39.47,39.05,39.17,110295.0
2024-04-12 12:35:00,39.18,39.82,39.09,39.55,160330.0,39.18,39.82,39.09,39.55,160330.0
2024-04-12 12:40:00,39.57,40.0,39.46,39.98,110825.0,39.57,40.0,39.46,39.98,110825.0
2024-04-12 12:45:00,40.0,40.09,39.59,40.01,107197.0,40.0,40.09,39.59,40.01,107197.0
2024-04-12 12:50:00,39.99,40.01,39.38,39.48,163471.0,39.99,40.01,39.38,39.48,163471.0
2024-04-12 12:55:00,39.55,39.73,39.06,39.73,98233.0,39.55,39.73,39.06,39.73,98233.0
2024-04-12 13:00:00,39.71,40.0,39.58,39.9,123782.0,39.71,40.0,39.58,39.9,123782.0
2024-04-12 13:05:00,39.82,40.27,39.56,40.07,120559.0,39.82,40.27,39.56,40.07,120559.0
2024-04-12 13:10:00,40.06,40.09,39.65,39.89,80049.0,40.06,40.09,39.65,39.89,80049.0
2024-04-12 13:15:00,39.94,39.94,39.16,39.4,147288.0,39.94,39.94,39.16,39.4,147288.0
2024-04-12 13:20:00,39.41,40.16,39.41,40.04,83886.0,39.41,40.16,39.41,40.04,83886.0
2024-04-12 13:25:00,40.06,40.39,39.9,40.24,106771.0,40.06,40.39,39.9,40.24,106771.0
2024-04-12 13:30:00,40.28,40.47,40.2,40.39,143967.0,40.28,40.47,40.2,40.39,143967.0
2024-04-12 13:35:00,40.37,40.54,39.91,39.93,118636.0,40.37,40.54,39.91,39.93,118636.0
2024-04-12 13:40:00,40.0,40.02,39.21,39.42,143452.0,40.0,40.02,39.21,39.42,143452.0
2024-04-12 13:45:00,39.37,39.44,38.83,38.98,89153.0,39.37,39.44,38.83,38.98,89153.0
2024-04-12 13:50:00,38.84,39.25,38.47,39.18,135715.0,38.84,39.25,38.47,39.18,135715.0
2024-04-12 13:55:00,39.17,39.46,38.98,39.43,81031.0,39.17,39.46,38.98,39.43,81031.0
2024-04-12 14:00:00,39.45,39.88,39.37,39.4,91893.0,39.45,39.88,39.37,39.4,91893.0
2024-04-12 14:05:00,39.44,39.49,38.56,38.76,112048.0,39.44,39.49,38.56,38.76,112048.0
2024-04-12 14:10:00,38.76,39.08,38.46,39.02,71607.0,38.76,39.08,38.46,39.02,71607.0
2024-04-12 14:15:00,39.02,39.12,38.46,38.72,58979.0,39.02,39.12,38.46,38.72,58979.0
2024-04-12 14:20:00,38.61,39.09,38.4,39.02,62188.0,38.61,39.09,38.4,39.02,62188.0
2024-04-12 14:25:00,39.06,39.48,39.05,39.41,85624.0,39.06,39.48,39.05,39.41,85624.0
2024-04-12 14:30:00,39.35,39.67,39.22,39.47,65265.0,39.35,39.67,39.22,39.47,65265.0
2024-04-12 14:35:00,39.46,39.78,39.3,39.72,78889.0,39.46,39.78,39.3,39.72,78889.0
2024-04-12 14:40:00,39.69,39.77,39.24,39.46,91554.0,39.69,39.77,39.24,39.46,91554.0
2024-04-12 14:45:00,39.48,39.5,39.04,39.21,92753.0,39.48,39.5,39.04,39.21,92753.0
2024-04-12 14:50:00,39.16,39.17,38.59,38.7,64851.0,39.16,39.17,38.59,38.7,64851.0
2024-04-12 14:55:00,38.74,39.39,38.61,39.32,91477.0,38.74,39.39,38.61,39.32,91477.0
2024-04-12 15:00:00,39.34,39.56,39.09,39.19,93858.0,39.34,39.56,39.09,39.19,93858.0
2024-04-12 15:05:00,39.25,39.71,39.18,39.56,103851.0,39.25,39.71,39.18,39.56,103851.0
2024-04-12 15:10:00,39.57,39.76,39.43,39.64,63835.0,39.57,39.76,39.43,39.64,63835.0
2024-04-12 15:15:00,39.73,39.88,39.41,39.47,102363.0,39.73,39.88,39.41,39.47,102363.0
2024-04-12 15:20:00,39.49,39.49,39.06,39.14,76292.0,39.49,39.49,39.06,39.14,76292.0
2024-04-12 15:25:00,39.1,39.4,39.1,39.33,55469.0,39.1,39.4,39.1,39.33,55469.0
2024-04-12 15:30:00,39.26,39.31,38.6,38.72,216708.0,39.26,39.31,38.6,38.72,216708.0
2024-04-12 15:35:00,38.74,38.88,38.52,38.85,96693.0,38.74,38.88,38.52,38.85,96693.0
2024-04-12 15:40:00,38.83,38.86,38.13,38.19,137880.0,38.83,38.86,38.13,38.19,137880.0
2024-04-12 15:45:00,38.23,38.43,38.0,38.25,116012.0,38.23,38.43,38.0,38.25,116012.0
2024-04-12 15:50:00,38.24,38.53,38.15,38.41,160286.0,38.24,38.53,38.15,38.41,160286.0
2024-04-12 15:55:00,38.39,38.43,37.8,37.97,163037.0,38.39,38.43,37.8,37.97,163037.0
2024-04-15 09:30:00,36.07,36.56,36.04,36.48,251635.0,36.07,36.56,36.04,36.48,251635.0
2024-04-15 09:35:00,36.56,36.79,36.36,36.36,127233.0,36.56,36.79,36.36,36.36,127233.0
2024-04-15 09:40:00,36.37,36.37,35.93,36.16,151767.0,36.37,36.37,35.93,36.16,151767.0
2024-04-15 09:45:00,36.15,36.23,35.91,36.1,102623.0,36.15,36.23,35.91,36.1,102623.0
2024-04-15 09:50:00,36.08,36.18,35.6,35.6,105126.0,36.08,36.18,35.6,35.6,105126.0
2024-04-15 09:55:00,35.62,36.01,35.6,35.97,74829.0,35.62,36.01,35.6,35.97,74829.0
2024-04-15 10:00:00,35.97,36.03,35.6,35.93,140435.0,35.97,36.03,35.6,35.93,140435.0
2024-04-15 10:05:00,35.94,37.23,35.87,37.23,262964.0,35.94,37.23,35.87,37.23,262964.0
2024-04-15 10:10:00,37.2,37.79,37.08,37.18,274175.0,37.2,37.79,37.08,37.18,274175.0
2024-04-15 10:15:00,37.14,37.16,36.14,36.44,164794.0,37.14,37.16,36.14,36.44,164794.0
2024-04-15 10:20:00,36.42,36.93,36.34,36.61,204854.0,36.42,36.93,36.34,36.61,204854.0
2024-04-15 10:25:00,36.62,36.99,36.56,36.75,341130.0,36.62,36.99,36.56,36.75,341130.0
2024-04-15 10:30:00,36.69,36.97,36.49,36.9,101190.0,36.69,36.97,36.49,36.9,101190.0
2024-04-15 10:35:00,36.92,37.78,36.83,37.59,180918.0,36.92,37.78,36.83,37.59,180918.0
2024-04-15 10:40:00,37.59,37.76,37.33,37.49,241220.0,37.59,37.76,37.33,37.49,241220.0
2024-04-15 10:45:00,37.48,37.86,37.36,37.41,144262.0,37.48,37.86,37.36,37.41,144262.0
2024-04-15 10:50:00,37.4,37.83,37.31,37.75,64790.0,37.4,37.83,37.31,37.75,64790.0
2024-04-15 10:55:00,37.72,37.88,37.33,37.81,70082.0,37.72,37.88,37.33,37.81,70082.0
2024-04-15 11:00:00,37.82,38.22,37.73,37.79,301903.0,37.82,38.22,37.73,37.79,301903.0
2024-04-15 11:05:00,37.82,38.01,37.66,38.0,51225.0,37.82,38.01,37.66,38.0,51225.0
2024-04-15 11:10:00,37.99,38.02,37.66,37.86,72418.0,37.99,38.02,37.66,37.86,72418.0
2024-04-15 11:15:00,37.85,38.19,37.82,38.08,63623.0,37.85,38.19,37.82,38.08,63623.0
2024-04-15 11:20:00,38.07,38.21,37.92,37.95,34904.0,38.07,38.21,37.92,37.95,34904.0
2024-04-15 11:25:00,37.98,38.06,37.46,37.53,86275.0,37.98,38.06,37.46,37.53,86275.0
2024-04-15 11:30:00,37.49,37.49,37.0,37.06,90824.0,37.49,37.49,37.0,37.06,90824.0
2024-04-15 11:35:00,37.04,37.25,36.83,37.1,82619.0,37.04,37.25,36.83,37.1,82619.0
2024-04-15 11:40:00,37.08,37.45,36.9,37.41,48913.0,37.08,37.45,36.9,37.41,48913.0
2024-04-15 11:45:00,37.34,37.7,37.13,37.65,63299.0,37.34,37.7,37.13,37.65,63299.0
2024-04-15 11:50:00,37.71,37.74,37.08,37.09,36694.0,37.71,37.74,37.08,37.09,36694.0
2024-04-15 11:55:00,37.04,37.14,36.98,37.04,29698.0,37.04,37.14,36.98,37.04,29698.0
2024-04-15 12:00:00,37.14,37.17,36.46,36.48,60467.0,37.14,37.17,36.46,36.48,60467.0
2024-04-15 12:05:00,36.5,36.78,36.5,36.74,25459.0,36.5,36.78,36.5,36.74,25459.0
2024-04-15 12:10:00,36.67,36.84,36.64,36.64,21624.0,36.67,36.84,36.64,36.64,21624.0
2024-04-15 12:15:00,36.65,37.03,36.59,37.02,42409.0,36.65,37.03,36.59,37.02,42409.0
2024-04-15 12:20:00,36.92,37.65,36.91,37.62,71143.0,36.92,37.65,36.91,37.62,71143.0
2024-04-15 12:25:00,37.6,37.81,37.49,37.61,78359.0,37.6,37.81,37.49,37.61,78359.0
2024-04-15 12:30:00,37.71,38.0,37.57,37.65,108708.0,37.71,38.0,37.57,37.65,108708.0
2024-04-15 12:35:00,37.66,38.04,37.59,38.0,60070.0,37.66,38.04,37.59,38.0,60070.0
2024-04-15 12:40:00,37.91,38.4,37.62,38.15,114678.0,37.91,38.4,37.62,38.15,114678.0
2024-04-15 12:45:00,38.19,38.26,37.8,37.98,67330.0,38.19,38.26,37.8,37.98,67330.0
2024-04-15 12:50:00,38.02,38.09,37.7,37.76,49014.0,38.02,38.09,37.7,37.76,49014.0
2024-04-15 12:55:00,37.8,38.07,37.72,37.76,37735.0,37.8,38.07,37.72,37.76,37735.0
2024-04-15 13:00:00,37.79,38.12,37.69,37.87,52188.0,37.79,38.12,37.69,37.87,52188.0
2024-04-15 13:05:00,37.89,37.91,37.43,37.63,69873.0,37.89,37.91,37.43,37.63,69873.0
2024-04-15 13:10:00,37.59,38.14,37.59,38.0,78371.0,37.59,38.14,37.59,38.0,78371.0
2024-04-15 13:15:00,38.0,38.67,37.92,38.58,130263.0,38.0,38.67,37.92,38.58,130263.0
2024-04-15 13:20:00,38.62,39.44,38.61,39.4,154925.0,38.62,39.44,38.61,39.4,154925.0
2024-04-15 13:25:00,39.39,39.85,39.34,39.84,180583.0,39.39,39.85,39.34,39.84,180583.0
2024-04-15 13:30:00,39.84,40.52,39.74,39.94,275710.0,39.84,40.52,39.74,39.94,275710.0
2024-04-15 13:35:00,39.9,39.91,39.47,39.8,129752.0,39.9,39.91,39.47,39.8,129752.0
2024-04-15 13:40:00,39.78,40.21,39.21,40.05,150350.0,39.78,40.21,39.21,40.05,150350.0
2024-04-15 13:45:00,40.09,40.38,39.6,40.28,130285.0,40.09,40.38,39.6,40.28,130285.0
2024-04-15 13:50:00,40.27,40.51,39.62,39.72,120182.0,40.27,40.51,39.62,39.72,120182.0
2024-04-15 13:55:00,39.73,39.79,39.17,39.24,82678.0,39.73,39.79,39.17,39.24,82678.0
2024-04-15 14:00:00,39.27,40.1,39.21,39.84,87608.0,39.27,40.1,39.21,39.84,87608.0
2024-04-15 14:05:00,39.85,40.31,39.59,40.15,39361.0,39.85,40.31,39.59,40.15,39361.0
2024-04-15 14:10:00,40.12,40.86,40.12,40.55,107771.0,40.12,40.86,40.12,40.55,107771.0
2024-04-15 14:15:00,40.56,40.89,40.48,40.5,104694.0,40.56,40.89,40.48,40.5,104694.0
2024-04-15 14:20:00,40.42,40.76,39.85,40.45,102901.0,40.42,40.76,39.85,40.45,102901.0
2024-04-15 14:25:00,40.46,40.46,39.63,40.21,71383.0,40.46,40.46,39.63,40.21,71383.0
2024-04-15 14:30:00,40.27,40.33,39.46,39.54,106081.0,40.27,40.33,39.46,39.54,106081.0
2024-04-15 14:35:00,39.56,39.98,39.3,39.94,79307.0,39.56,39.98,39.3,39.94,79307.0
2024-04-15 14:40:00,39.92,40.09,39.62,40.01,35861.0,39.92,40.09,39.62,40.01,35861.0
2024-04-15 14:45:00,40.13,40.6,40.01,40.58,102037.0,40.13,40.6,40.01,40.58,102037.0
2024-04-15 14:50:00,40.56,40.92,40.48,40.84,75049.0,40.56,40.92,40.48,40.84,75049.0
2024-04-15 14:55:00,40.85,40.85,39.98,40.28,69530.0,40.85,40.85,39.98,40.28,69530.0
2024-04-15 15:00:00,40.3,40.92,40.2,40.88,75138.0,40.3,40.92,40.2,40.88,75138.0
2024-04-15 15:05:00,40.88,41.22,40.62,40.62,115156.0,40.88,41.22,40.62,40.62,115156.0
2024-04-15 15:10:00,40.58,40.68,40.34,40.54,79239.0,40.58,40.68,40.34,40.54,79239.0
2024-04-15 15:15:00,40.52,41.33,40.4,41.33,124848.0,40.52,41.33,40.4,41.33,124848.0
2024-04-15 15:20:00,41.32,41.38,40.65,40.76,97497.0,41.32,41.38,40.65,40.76,97497.0
2024-04-15 15:25:00,40.69,41.3,40.52,41.12,99463.0,40.69,41.3,40.52,41.12,99463.0
2024-04-15 15:30:00,41.14,41.14,40.07,40.58,157083.0,41.14,41.14,40.07,40.58,157083.0
2024-04-15 15:35:00,40.58,40.93,40.34,40.52,86088.0,40.58,40.93,40.34,40.52,86088.0
2024-04-15 15:40:00,40.57,41.04,40.49,40.85,246056.0,40.57,41.04,40.49,40.85,246056.0
2024-04-15 15:45:00,40.81,40.9,39.89,39.98,342855.0,40.81,40.9,39.89,39.98,342855.0
2024-04-15 15:50:00,39.99,40.71,39.8,40.54,211824.0,39.99,40.71,39.8,40.54,211824.0
2024-04-15 15:55:00,40.53,41.11,40.3,40.96,200031.0,40.53,41.11,40.3,40.96,200031.0
2024-04-16 09:30:00,40.68,41.1,40.46,40.49,174351.0,40.68,41.1,40.46,40.49,174351.0
2024-04-16 09:35:00,40.5,41.05,40.47,40.66,152284.0,40.5,41.05,40.47,40.66,152284.0
2024-04-16 09:40:00,40.68,40.87,40.52,40.66,92778.0,40.68,40.87,40.52,40.66,92778.0
2024-04-16 09:45:00,40.68,41.23,40.61,40.87,235788.0,40.68,41.23,40.61,40.87,235788.0
2024-04-16 09:50:00,40.86,41.17,40.47,40.64,166365.0,40.86,41.17,40.47,40.64,166365.0
2024-04-16 09:55:00,40.67,40.81,40.03,40.31,142636.0,40.67,40.81,40.03,40.31,142636.0
2024-04-16 10:00:00,40.34,41.02,40.3,40.79,100219.0,40.34,41.02,40.3,40.79,100219.0
2024-04-16 10:05:00,40.85,41.27,40.47,40.53,129400.0,40.85,41.27,40.47,40.53,129400.0
2024-04-16 10:10:00,40.54,40.68,40.3,40.34,97924.0,40.54,40.68,40.3,40.34,97924.0
2024-04-16 10:15:00,40.34,40.5,40.02,40.28,59526.0,40.34,40.5,40.02,40.28,59526.0
2024-04-16 10:20:00,40.23,40.74,40.11,40.64,115538.0,40.23,40.74,40.11,40.64,115538.0
2024-04-16 10:25:00,40.69,41.07,40.53,41.01,104251.0,40.69,41.07,40.53,41.01,104251.0
2024-04-16 10:30:00,41.09,41.22,40.76,40.94,115490.0,41.09,41.22,40.76,40.94,115490.0
2024-04-16 10:35:00,40.96,41.23,40.79,40.81,120710.0,40.96,41.23,40.79,40.81,120710.0
2024-04-16 10:40:00,40.82,41.14,40.41,40.51,230473.0,40.82,41.14,40.41,40.51,230473.0
2024-04-16 10:45:00,40.51,40.69,40.12,40.34,82524.0,40.51,40.69,40.12,40.34,82524.0
2024-04-16 10:50:00,40.31,40.69,40.3,40.52,82396.0,40.31,40.69,40.3,40.52,82396.0
2024-04-16 10:55:00,40.5,40.71,40.44,40.5,60293.0,40.5,40.71,40.44,40.5,60293.0
2024-04-16 11:00:00,40.5,40.59,39.9,40.06,79299.0,40.5,40.59,39.9,40.06,79299.0
2024-04-16 11:05:00,40.05,40.28,39.86,40.1,56809.0,40.05,40.28,39.86,40.1,56809.0
2024-04-16 11:10:00,40.08,40.11,39.71,40.01,74583.0,40.08,40.11,39.71,40.01,74583.0
2024-04-16 11:15:00,40.01,40.01,39.6,39.9,41765.0,40.01,40.01,39.6,39.9,41765.0
2024-04-16 11:20:00,39.91,40.15,39.77,39.9,81237.0,39.91,40.15,39.77,39.9,81237.0
2024-04-16 11:25:00,39.92,39.95,39.7,39.72,30993.0,39.92,39.95,39.7,39.72,30993.0
2024-04-16 11:30:00,39.71,39.96,39.62,39.68,32411.0,39.71,39.96,39.62,39.68,32411.0
2024-04-16 11:35:00,39.7,40.1,39.69,40.1,55908.0,39.7,40.1,39.69,40.1,55908.0
2024-04-16 11:40:00,40.09,40.09,39.45,39.54,72590.0,40.09,40.09,39.45,39.54,72590.0
2024-04-16 11:45:00,39.57,39.63,39.15,39.2,35215.0,39.57,39.63,39.15,39.2,35215.0
2024-04-16 11:50:00,39.17,39.19,38.78,38.85,74222.0,39.17,39.19,38.78,38.85,74222.0
2024-04-16 11:55:00,38.84,39.59,38.81,39.58,55777.0,38.84,39.59,38.81,39.58,55777.0
2024-04-16 12:00:00,39.59,39.96,39.59,39.85,91167.0,39.59,39.96,39.59,39.85,91167.0
2024-04-16 12:05:00,39.83,39.95,39.28,39.32,90990.0,39.83,39.95,39.28,39.32,90990.0
2024-04-16 12:10:00,39.3,39.6,39.24,39.38,48155.0,39.3,39.6,39.24,39.38,48155.0
2024-04-16 12:15:00,39.4,39.41,39.1,39.26,63658.0,39.4,39.41,39.1,39.26,63658.0
2024-04-16 12:20:00,39.31,39.43,39.2,39.34,19077.0,39.31,39.43,39.2,39.34,19077.0
2024-04-16 12:25:00,39.36,39.6,39.16,39.56,29451.0,39.36,39.6,39.16,39.56,29451.0
2024-04-16 12:30:00,39.56,39.6,39.24,39.42,18278.0,39.56,39.6,39.24,39.42,18278.0
2024-04-16 12:35:00,39.38,39.62,39.37,39.41,27872.0,39.38,39.62,39.37,39.41,27872.0
2024-04-16 12:40:00,39.37,39.75,39.25,39.66,47899.0,39.37,39.75,39.25,39.66,47899.0
2024-04-16 12:45:00,39.65,39.65,39.1,39.17,51746.0,39.65,39.65,39.1,39.17,51746.0
2024-04-16 12:50:00,39.19,39.46,39.09,39.45,34259.0,39.19,39.46,39.09,39.45,34259.0
2024-04-16 12:55:00,39.41,39.59,39.38,39.38,19726.0,39.41,39.59,39.38,39.38,19726.0
2024-04-16 13:00:00,39.42,39.98,39.4,39.97,54097.0,39.42,39.98,39.4,39.97,54097.0
2024-04-16 13:05:00,39.98,40.16,39.58,39.69,69688.0,39.98,40.16,39.58,39.69,69688.0
2024-04-16 13:10:00,39.68,39.99,39.34,39.48,73445.0,39.68,39.99,39.34,39.48,73445.0
2024-04-16 13:15:00,39.5,39.76,39.24,39.35,23642.0,39.5,39.76,39.24,39.35,23642.0
2024-04-16 13:20:00,39.41,39.43,39.18,39.19,24521.0,39.41,39.43,39.18,39.19,24521.0
2024-04-16 13:25:00,39.21,39.63,38.98,39.55,65743.0,39.21,39.63,38.98,39.55,65743.0
2024-04-16 13:30:00,39.48,40.78,39.32,39.94,289822.0,39.48,40.78,39.32,39.94,289822.0
2024-04-16 13:35:00,39.8,39.82,39.01,39.31,111834.0,39.8,39.82,39.01,39.31,111834.0
2024-04-16 13:40:00,39.29,39.31,38.82,39.08,100933.0,39.29,39.31,38.82,39.08,100933.0
2024-04-16 13:45:00,39.05,39.33,38.8,39.33,84941.0,39.05,39.33,38.8,39.33,84941.0
2024-04-16 13:50:00,39.27,39.8,38.96,39.05,121979.0,39.27,39.8,38.96,39.05,121979.0
2024-04-16 13:55:00,39.07,39.32,39.0,39.12,42996.0,39.07,39.32,39.0,39.12,42996.0
2024-04-16 14:00:00,39.13,39.35,38.7,38.7,37071.0,39.13,39.35,38.7,38.7,37071.0
2024-04-16 14:05:00,38.76,38.76,37.93,37.98,141475.0,38.76,38.76,37.93,37.98,141475.0
2024-04-16 14:10:00,37.99,38.7,37.99,38.61,112008.0,37.99,38.7,37.99,38.61,112008.0
2024-04-16 14:15:00,38.6,39.51,38.6,39.47,144971.0,38.6,39.51,38.6,39.47,144971.0
2024-04-16 14:20:00,39.43,40.05,39.3,39.66,74913.0,39.43,40.05,39.3,39.66,74913.0
2024-04-16 14:25:00,39.51,39.71,39.02,39.54,76590.0,39.51,39.71,39.02,39.54,76590.0
2024-04-16 14:30:00,39.46,39.47,38.79,38.8,75933.0,39.46,39.47,38.79,38.8,75933.0
2024-04-16 14:35:00,38.7,38.9,38.58,38.64,36353.0,38.7,38.9,38.58,38.64,36353.0
2024-04-16 14:40:00,38.68,38.68,38.36,38.53,53458.0,38.68,38.68,38.36,38.53,53458.0
2024-04-16 14:45:00,38.51,38.73,38.3,38.54,28167.0,38.51,38.73,38.3,38.54,28167.0
2024-04-16 14:50:00,38.51,38.51,37.94,38.19,99266.0,38.51,38.51,37.94,38.19,99266.0
2024-04-16 14:55:00,38.17,38.48,38.14,38.28,65250.0,38.17,38.48,38.14,38.28,65250.0
2024-04-16 15:00:00,38.3,38.82,38.28,38.8,70604.0,38.3,38.82,38.28,38.8,70604.0
2024-04-16 15:05:00,38.78,38.89,38.38,38.38,54353.0,38.78,38.89,38.38,38.38,54353.0
2024-04-16 15:10:00,38.39,38.47,38.24,38.41,27624.0,38.39,38.47,38.24,38.41,27624.0
2024-04-16 15:15:00,38.45,38.84,38.45,38.49,82275.0,38.45,38.84,38.45,38.49,82275.0
2024-04-16 15:20:00,38.54,38.61,38.37,38.44,17374.0,38.54,38.61,38.37,38.44,17374.0
2024-04-16 15:25:00,38.37,38.44,38.24,38.4,34094.0,38.37,38.44,38.24,38.4,34094.0
2024-04-16 15:30:00,38.45,39.44,38.43,39.38,69497.0,38.45,39.44,38.43,39.38,69497.0
2024-04-16 15:35:00,39.45,39.63,38.75,38.81,87817.0,39.45,39.63,38.75,38.81,87817.0
2024-04-16 15:40:00,38.82,39.1,38.72,38.75,171343.0,38.82,39.1,38.72,38.75,171343.0
2024-04-16 15:45:00,38.73,38.75,38.25,38.42,134441.0,38.73,38.75,38.25,38.42,134441.0
2024-04-16 15:50:00,38.42,38.6,38.37,38.45,126774.0,38.42,38.6,38.37,38.45,126774.0
2024-04-16 15:55:00,38.37,39.4,38.28,39.13,267905.0,38.37,39.4,38.28,39.13,267905.0
2024-04-17 09:30:00,38.68,39.14,38.24,38.34,99933.0,38.68,39.14,38.24,38.34,99933.0
2024-04-17 09:35:00,38.31,38.56,37.95,38.01,108699.0,38.31,38.56,37.95,38.01,108699.0
2024-04-17 09:40:00,38.03,38.23,37.81,37.94,85851.0,38.03,38.23,37.81,37.94,85851.0
2024-04-17 09:45:00,37.91,38.12,37.73,38.09,84615.0,37.91,38.12,37.73,38.09,84615.0
2024-04-17 09:50:00,38.09,38.25,37.92,38.15,104816.0,38.09,38.25,37.92,38.15,104816.0
2024-04-17 09:55:00,38.15,38.29,38.02,38.12,56818.0,38.15,38.29,38.02,38.12,56818.0
2024-04-17 10:00:00,38.09,38.47,38.08,38.3,98499.0,38.09,38.47,38.08,38.3,98499.0
2024-04-17 10:05:00,38.33,38.34,38.07,38.23,84400.0,38.33,38.34,38.07,38.23,84400.0
2024-04-17 10:10:00,38.27,38.63,38.16,38.37,107332.0,38.27,38.63,38.16,38.37,107332.0
2024-04-17 10:15:00,38.36,38.39,37.95,38.08,165786.0,38.36,38.39,37.95,38.08,165786.0
2024-04-17 10:20:00,38.08,38.39,37.99,37.99,118280.0,38.08,38.39,37.99,37.99,118280.0
2024-04-17 10:25:00,38.0,38.0,37.56,37.77,135947.0,38.0,38.0,37.56,37.77,135947.0
2024-04-17 10:30:00,37.76,37.92,37.66,37.91,54605.0,37.76,37.92,37.66,37.91,54605.0
2024-04-17 10:35:00,37.91,38.32,37.86,38.17,105284.0,37.91,38.32,37.86,38.17,105284.0
2024-04-17 10:40:00,38.16,38.43,38.08,38.3,69667.0,38.16,38.43,38.08,38.3,69667.0
2024-04-17 10:45:00,38.32,38.46,37.98,38.13,56364.0,38.32,38.46,37.98,38.13,56364.0
2024-04-17 10:50:00,38.14,39.45,38.13,39.23,168425.0,38.14,39.45,38.13,39.23,168425.0
2024-04-17 10:55:00,39.21,39.3,38.83,39.21,110525.0,39.21,39.3,38.83,39.21,110525.0
2024-04-17 11:00:00,39.27,39.4,39.06,39.12,129102.0,39.27,39.4,39.06,39.12,129102.0
2024-04-17 11:05:00,39.15,39.43,39.1,39.26,77943.0,39.15,39.43,39.1,39.26,77943.0
2024-04-17 11:10:00,39.25,39.52,39.12,39.43,112006.0,39.25,39.52,39.12,39.43,112006.0
2024-04-17 11:15:00,39.43,39.64,39.23,39.6,106673.0,39.43,39.64,39.23,39.6,106673.0
2024-04-17 11:20:00,39.61,39.76,39.43,39.61,101780.0,39.61,39.76,39.43,39.61,101780.0
2024-04-17 11:25:00,39.6,39.98,39.31,39.97,85240.0,39.6,39.98,39.31,39.97,85240.0
2024-04-17 11:30:00,39.99,40.38,39.91,40.06,133512.0,39.99,40.38,39.91,40.06,133512.0
2024-04-17 11:35:00,40.06,40.13,39.87,39.93,107387.0,40.06,40.13,39.87,39.93,107387.0
2024-04-17 11:40:00,39.99,39.99,39.59,39.77,59497.0,39.99,39.99,39.59,39.77,59497.0
2024-04-17 11:45:00,39.75,40.0,39.73,39.98,60770.0,39.75,40.0,39.73,39.98,60770.0
2024-04-17 11:50:00,39.99,40.12,39.81,39.81,50739.0,39.99,40.12,39.81,39.81,50739.0
2024-04-17 11:55:00,39.84,40.11,39.81,40.08,50303.0,39.84,40.11,39.81,40.08,50303.0
2024-04-17 12:00:00,40.09,40.5,39.96,40.46,94113.0,40.09,40.5,39.96,40.46,94113.0
2024-04-17 12:05:00,40.43,40.72,40.43,40.55,117108.0,40.43,40.72,40.43,40.55,117108.0
2024-04-17 12:10:00,40.53,40.55,39.9,40.11,56160.0,40.53,40.55,39.9,40.11,56160.0
2024-04-17 12:15:00,40.07,40.34,40.02,40.26,57518.0,40.07,40.34,40.02,40.26,57518.0
2024-04-17 12:20:00,40.25,40.35,39.94,40.22,60620.0,40.25,40.35,39.94,40.22,60620.0
2024-04-17 12:25:00,40.24,40.35,39.98,40.22,55932.0,40.24,40.35,39.98,40.22,55932.0
2024-04-17 12:30:00,40.3,40.48,40.14,40.32,56446.0,40.3,40.48,40.14,40.32,56446.0
2024-04-17 12:35:00,40.3,40.65,40.3,40.62,65740.0,40.3,40.65,40.3,40.62,65740.0
2024-04-17 12:40:00,40.66,41.07,40.37,41.03,88828.0,40.66,41.07,40.37,41.03,88828.0
2024-04-17 12:45:00,41.0,41.04,40.27,40.29,98514.0,41.0,41.04,40.27,40.29,98514.0
2024-04-17 12:50:00,40.3,40.4,40.1,40.24,53149.0,40.3,40.4,40.1,40.24,53149.0
2024-04-17 12:55:00,40.27,40.44,40.08,40.41,65900.0,40.27,40.44,40.08,40.41,65900.0
2024-04-17 13:00:00,40.44,40.51,39.94,39.98,79102.0,40.44,40.51,39.94,39.98,79102.0
2024-04-17 13:05:00,39.96,40.13,39.6,39.76,76207.0,39.96,40.13,39.6,39.76,76207.0
2024-04-17 13:10:00,39.74,39.89,39.61,39.8,55227.0,39.74,39.89,39.61,39.8,55227.0
2024-04-17 13:15:00,39.76,39.82,39.44,39.55,70440.0,39.76,39.82,39.44,39.55,70440.0
2024-04-17 13:20:00,39.58,39.88,39.36,39.78,60496.0,39.58,39.88,39.36,39.78,60496.0
2024-04-17 13:25:00,39.77,39.83,39.2,39.21,76100.0,39.77,39.83,39.2,39.21,76100.0
2024-04-17 13:30:00,39.22,39.3,38.95,39.16,71119.0,39.22,39.3,38.95,39.16,71119.0
2024-04-17 13:35:00,39.09,39.17,38.74,38.95,96567.0,39.09,39.17,38.74,38.95,96567.0
2024-04-17 13:40:00,38.95,39.19,38.76,38.95,82444.0,38.95,39.19,38.76,38.95,82444.0
2024-04-17 13:45:00,38.97,39.24,38.9,38.92,38694.0,38.97,39.24,38.9,38.92,38694.0
2024-04-17 13:50:00,38.85,38.99,38.52,38.52,47583.0,38.85,38.99,38.52,38.52,47583.0
2024-04-17 13:55:00,38.5,38.5,38.12,38.14,181878.0,38.5,38.5,38.12,38.14,181878.0
2024-04-17 14:00:00,38.21,38.27,37.96,38.08,99593.0,38.21,38.27,37.96,38.08,99593.0
2024-04-17 14:05:00,38.1,38.29,38.1,38.17,46952.0,38.1,38.29,38.1,38.17,46952.0
2024-04-17 14:10:00,38.18,38.52,38.17,38.41,55900.0,38.18,38.52,38.17,38.41,55900.0
2024-04-17 14:15:00,38.39,38.66,38.11,38.27,30745.0,38.39,38.66,38.11,38.27,30745.0
2024-04-17 14:20:00,38.29,38.52,38.21,38.22,39445.0,38.29,38.52,38.21,38.22,39445.0
2024-04-17 14:25:00,38.18,38.28,37.99,38.25,47661.0,38.18,38.28,37.99,38.25,47661.0
2024-04-17 14:30:00,38.23,38.3,38.07,38.21,23505.0,38.23,38.3,38.07,38.21,23505.0
2024-04-17 14:35:00,38.17,38.43,37.97,38.07,56407.0,38.17,38.43,37.97,38.07,56407.0
2024-04-17 14:40:00,38.02,38.09,37.56,37.58,114978.0,38.02,38.09,37.56,37.58,114978.0
2024-04-17 14:45:00,37.58,38.08,37.52,38.03,60282.0,37.58,38.08,37.52,38.03,60282.0
2024-04-17 14:50:00,38.01,38.72,37.84,38.55,88939.0,38.01,38.72,37.84,38.55,88939.0
2024-04-17 14:55:00,38.58,38.76,38.31,38.46,87155.0,38.58,38.76,38.31,38.46,87155.0
2024-04-17 15:00:00,38.52,38.79,38.48,38.77,41650.0,38.52,38.79,38.48,38.77,41650.0
2024-04-17 15:05:00,38.71,38.93,38.6,38.63,44858.0,38.71,38.93,38.6,38.63,44858.0
2024-04-17 15:10:00,38.6,38.9,38.43,38.8,47122.0,38.6,38.9,38.43,38.8,47122.0
2024-04-17 15:15:00,38.81,38.81,38.16,38.46,67557.0,38.81,38.81,38.16,38.46,67557.0
2024-04-17 15:20:00,38.36,38.69,38.3,38.45,45851.0,38.36,38.69,38.3,38.45,45851.0
2024-04-17 15:25:00,38.42,38.7,38.32,38.62,51542.0,38.42,38.7,38.32,38.62,51542.0
2024-04-17 15:30:00,38.53,38.84,38.31,38.62,49850.0,38.53,38.84,38.31,38.62,49850.0
2024-04-17 15:35:00,38.7,39.02,38.65,38.95,41205.0,38.7,39.02,38.65,38.95,41205.0
2024-04-17 15:40:00,38.92,39.16,38.77,38.89,63303.0,38.92,39.16,38.77,38.89,63303.0
2024-04-17 15:45:00,38.91,38.93,38.05,38.1,94654.0,38.91,38.93,38.05,38.1,94654.0
2024-04-17 15:50:00,38.07,38.54,38.04,38.27,103944.0,38.07,38.54,38.04,38.27,103944.0
2024-04-17 15:55:00,38.31,38.67,38.29,38.37,117943.0,38.31,38.67,38.29,38.37,117943.0
2024-04-18 09:30:00,37.72,37.96,37.55,37.95,87466.0,37.72,37.96,37.55,37.95,87466.0
2024-04-18 09:35:00,37.97,38.54,37.92,38.45,170383.0,37.97,38.54,37.92,38.45,170383.0
2024-04-18 09:40:00,38.49,38.63,38.22,38.38,89667.0,38.49,38.63,38.22,38.38,89667.0
2024-04-18 09:45:00,38.37,38.47,37.91,37.91,74051.0,38.37,38.47,37.91,37.91,74051.0
2024-04-18 09:50:00,37.91,38.25,37.81,38.23,53799.0,37.91,38.25,37.81,38.23,53799.0
2024-04-18 09:55:00,38.25,38.25,37.91,38.03,35886.0,38.25,38.25,37.91,38.03,35886.0
2024-04-18 10:00:00,38.0,38.47,37.96,38.33,74481.0,38.0,38.47,37.96,38.33,74481.0
2024-04-18 10:05:00,38.25,38.38,37.93,37.98,66743.0,38.25,38.38,37.93,37.98,66743.0
2024-04-18 10:10:00,37.98,38.12,37.89,37.89,49111.0,37.98,38.12,37.89,37.89,49111.0
2024-04-18 10:15:00,37.89,38.18,37.8,38.1,43307.0,37.89,38.18,37.8,38.1,43307.0
2024-04-18 10:20:00,38.15,38.21,37.96,38.1,38543.0,38.15,38.21,37.96,38.1,38543.0
2024-04-18 10:25:00,38.12,38.32,38.07,38.13,45215.0,38.12,38.32,38.07,38.13,45215.0
2024-04-18 10:30:00,38.12,38.12,37.89,37.91,63363.0,38.12,38.12,37.89,37.91,63363.0
2024-04-18 10:35:00,37.94,37.97,37.65,37.96,62413.0,37.94,37.97,37.65,37.96,62413.0
2024-04-18 10:40:00,37.95,37.99,37.72,37.75,28620.0,37.95,37.99,37.72,37.75,28620.0
2024-04-18 10:45:00,37.73,37.9,37.6,37.64,65951.0,37.73,37.9,37.6,37.64,65951.0
2024-04-18 10:50:00,37.64,37.79,37.49,37.57,93742.0,37.64,37.79,37.49,37.57,93742.0
2024-04-18 10:55:00,37.56,37.61,37.25,37.55,85323.0,37.56,37.61,37.25,37.55,85323.0
2024-04-18 11:00:00,37.57,37.61,37.25,37.28,29327.0,37.57,37.61,37.25,37.28,29327.0
2024-04-18 11:05:00,37.28,37.3,37.11,37.27,98902.0,37.28,37.3,37.11,37.27,98902.0
2024-04-18 11:10:00,37.25,37.43,37.15,37.26,75550.0,37.25,37.43,37.15,37.26,75550.0
2024-04-18 11:15:00,37.24,37.32,37.12,37.29,41371.0,37.24,37.32,37.12,37.29,41371.0
2024-04-18 11:20:00,37.26,37.3,36.98,37.08,92082.0,37.26,37.3,36.98,37.08,92082.0
2024-04-18 11:25:00,37.09,37.3,37.09,37.3,53806.0,37.09,37.3,37.09,37.3,53806.0
2024-04-18 11:30:00,37.29,37.47,37.17,37.24,47855.0,37.29,37.47,37.17,37.24,47855.0
2024-04-18 11:35:00,37.2,37.3,37.08,37.15,49906.0,37.2,37.3,37.08,37.15,49906.0
2024-04-18 11:40:00,37.19,37.43,37.19,37.26,51037.0,37.19,37.43,37.19,37.26,51037.0
2024-04-18 11:45:00,37.29,37.33,37.18,37.29,16348.0,37.29,37.33,37.18,37.29,16348.0
2024-04-18 11:50:00,37.28,37.41,37.25,37.29,29541.0,37.28,37.41,37.25,37.29,29541.0
2024-04-18 11:55:00,37.28,37.31,37.24,37.31,7750.0,37.28,37.31,37.24,37.31,7750.0
2024-04-18 12:00:00,37.31,37.35,37.24,37.31,25945.0,37.31,37.35,37.24,37.31,25945.0
2024-04-18 12:05:00,37.32,37.87,37.27,37.63,85713.0,37.32,37.87,37.27,37.63,85713.0
2024-04-18 12:10:00,37.63,37.64,37.43,37.61,74240.0,37.63,37.64,37.43,37.61,74240.0
2024-04-18 12:15:00,37.62,37.72,37.44,37.56,61006.0,37.62,37.72,37.44,37.56,61006.0
2024-04-18 12:20:00,37.57,37.7,37.39,37.42,42324.0,37.57,37.7,37.39,37.42,42324.0
2024-04-18 12:25:00,37.44,37.65,37.3,37.56,30622.0,37.44,37.65,37.3,37.56,30622.0
2024-04-18 12:30:00,37.59,38.24,37.55,38.22,38781.0,37.59,38.24,37.55,38.22,38781.0
2024-04-18 12:35:00,38.25,38.25,37.65,37.9,82665.0,38.25,38.25,37.65,37.9,82665.0
2024-04-18 12:40:00,37.88,38.29,37.8,38.12,78582.0,37.88,38.29,37.8,38.12,78582.0
2024-04-18 12:45:00,38.11,38.6,38.11,38.39,102406.0,38.11,38.6,38.11,38.39,102406.0
2024-04-18 12:50:00,38.42,38.79,38.33,38.42,99307.0,38.42,38.79,38.33,38.42,99307.0
2024-04-18 12:55:00,38.43,38.6,38.19,38.5,47335.0,38.43,38.6,38.19,38.5,47335.0
2024-04-18 13:00:00,38.49,38.66,38.0,38.62,72444.0,38.49,38.66,38.0,38.62,72444.0
2024-04-18 13:05:00,38.68,38.8,38.57,38.58,110071.0,38.68,38.8,38.57,38.58,110071.0
2024-04-18 13:10:00,38.6,39.07,38.58,38.88,76098.0,38.6,39.07,38.58,38.88,76098.0
2024-04-18 13:15:00,38.89,39.6,38.79,39.35,141110.0,38.89,39.6,38.79,39.35,141110.0
2024-04-18 13:20:00,39.3,39.75,39.14,39.75,110416.0,39.3,39.75,39.14,39.75,110416.0
2024-04-18 13:25:00,39.7,39.76,38.78,38.91,95291.0,39.7,39.76,38.78,38.91,95291.0
2024-04-18 13:30:00,38.9,39.3,38.87,39.23,45951.0,38.9,39.3,38.87,39.23,45951.0
2024-04-18 13:35:00,39.23,39.42,39.09,39.31,27918.0,39.23,39.42,39.09,39.31,27918.0
2024-04-18 13:40:00,39.24,39.63,39.05,39.14,64033.0,39.24,39.63,39.05,39.14,64033.0
2024-04-18 13:45:00,39.16,39.17,38.91,39.05,32290.0,39.16,39.17,38.91,39.05,32290.0
2024-04-18 13:50:00,39.04,39.6,39.04,39.27,38621.0,39.04,39.6,39.04,39.27,38621.0
2024-04-18 13:55:00,39.2,39.34,39.04,39.05,36550.0,39.2,39.34,39.04,39.05,36550.0
2024-04-18 14:00:00,39.08,39.24,38.96,39.11,38751.0,39.08,39.24,38.96,39.11,38751.0
2024-04-18 14:05:00,39.14,39.47,39.11,39.3,79451.0,39.14,39.47,39.11,39.3,79451.0
2024-04-18 14:10:00,39.33,39.67,39.08,39.27,63235.0,39.33,39.67,39.08,39.27,63235.0
2024-04-18 14:15:00,39.29,39.29,38.73,38.77,81246.0,39.29,39.29,38.73,38.77,81246.0
2024-04-18 14:20:00,38.78,38.94,38.51,38.81,49878.0,38.78,38.94,38.51,38.81,49878.0
2024-04-18 14:25:00,38.85,39.22,38.56,39.1,56948.0,38.85,39.22,38.56,39.1,56948.0
2024-04-18 14:30:00,39.13,39.45,39.09,39.36,99841.0,39.13,39.45,39.09,39.36,99841.0
2024-04-18 14:35:00,39.4,39.42,39.12,39.16,48966.0,39.4,39.42,39.12,39.16,48966.0
2024-04-18 14:40:00,39.19,39.25,38.85,39.08,41489.0,39.19,39.25,38.85,39.08,41489.0
2024-04-18 14:45:00,39.08,39.22,38.89,38.94,41930.0,39.08,39.22,38.89,38.94,41930.0
2024-04-18 14:50:00,38.93,39.27,38.93,39.25,22174.0,38.93,39.27,38.93,39.25,22174.0
2024-04-18 14:55:00,39.19,39.44,39.12,39.33,38173.0,39.19,39.44,39.12,39.33,38173.0
2024-04-18 15:00:00,39.32,39.32,38.8,38.86,60162.0,39.32,39.32,38.8,38.86,60162.0
2024-04-18 15:05:00,38.83,38.88,38.51,38.72,50286.0,38.83,38.88,38.51,38.72,50286.0
2024-04-18 15:10:00,38.72,39.1,38.58,38.93,36896.0,38.72,39.1,38.58,38.93,36896.0
2024-04-18 15:15:00,38.96,39.25,38.88,39.08,25503.0,38.96,39.25,38.88,39.08,25503.0
2024-04-18 15:20:00,39.1,39.35,38.82,38.95,37690.0,39.1,39.35,38.82,38.95,37690.0
2024-04-18 15:25:00,38.99,39.26,38.88,38.92,21610.0,38.99,39.26,38.88,38.92,21610.0
2024-04-18 15:30:00,38.89,38.97,38.58,38.62,33947.0,38.89,38.97,38.58,38.62,33947.0
2024-04-18 15:35:00,38.63,38.65,38.44,38.58,48955.0,38.63,38.65,38.44,38.58,48955.0
2024-04-18 15:40:00,38.57,38.63,38.36,38.4,25274.0,38.57,38.63,38.36,38.4,25274.0
2024-04-18 15:45:00,38.39,38.71,38.29,38.59,52264.0,38.39,38.71,38.29,38.59,52264.0
2024-04-18 15:50:00,38.56,38.67,38.32,38.63,106978.0,38.56,38.67,38.32,38.63,106978.0
2024-04-18 15:55:00,38.67,39.05,38.63,39.02,103027.0,38.67,39.05,38.63,39.02,103027.0
2024-04-19 09:30:00,39.16,39.24,38.32,38.71,141691.0,39.16,39.24,38.32,38.71,141691.0
2024-04-19 09:35:00,38.69,39.14,38.5,39.05,115125.0,38.69,39.14,38.5,39.05,115125.0
2024-04-19 09:40:00,39.03,39.09,38.2,38.36,101435.0,39.03,39.09,38.2,38.36,101435.0
2024-04-19 09:45:00,38.35,38.58,38.01,38.58,82044.0,38.35,38.58,38.01,38.58,82044.0
2024-04-19 09:50:00,38.54,38.81,38.47,38.55,76597.0,38.54,38.81,38.47,38.55,76597.0
2024-04-19 09:55:00,38.63,38.85,38.46,38.75,47695.0,38.63,38.85,38.46,38.75,47695.0
2024-04-19 10:00:00,38.74,39.03,38.38,38.76,82544.0,38.74,39.03,38.38,38.76,82544.0
2024-04-19 10:05:00,38.81,38.97,38.58,38.89,73417.0,38.81,38.97,38.58,38.89,73417.0
2024-04-19 10:10:00,38.91,39.28,38.91,39.26,69091.0,38.91,39.28,38.91,39.26,69091.0
2024-04-19 10:15:00,39.23,39.64,39.04,39.58,132707.0,39.23,39.64,39.04,39.58,132707.0
2024-04-19 10:20:00,39.63,39.87,39.35,39.85,107065.0,39.63,39.87,39.35,39.85,107065.0
2024-04-19 10:25:00,39.82,39.98,39.5,39.54,127248.0,39.82,39.98,39.5,39.54,127248.0
2024-04-19 10:30:00,39.55,39.88,39.36,39.73,102419.0,39.55,39.88,39.36,39.73,102419.0
2024-04-19 10:35:00,39.76,40.05,39.75,39.93,72884.0,39.76,40.05,39.75,39.93,72884.0
2024-04-19 10:40:00,39.86,39.92,39.23,39.37,83072.0,39.86,39.92,39.23,39.37,83072.0
2024-04-19 10:45:00,39.38,39.52,39.18,39.41,57590.0,39.38,39.52,39.18,39.41,57590.0
2024-04-19 10:50:00,39.42,39.52,39.2,39.3,39670.0,39.42,39.52,39.2,39.3,39670.0
2024-04-19 10:55:00,39.37,39.68,39.33,39.55,47918.0,39.37,39.68,39.33,39.55,47918.0
2024-04-19 11:00:00,39.59,39.9,39.57,39.81,51336.0,39.59,39.9,39.57,39.81,51336.0
2024-04-19 11:05:00,39.8,39.85,39.43,39.45,41194.0,39.8,39.85,39.43,39.45,41194.0
2024-04-19 11:10:00,39.44,39.74,39.4,39.66,44038.0,39.44,39.74,39.4,39.66,44038.0
2024-04-19 11:15:00,39.64,39.95,39.57,39.94,65669.0,39.64,39.95,39.57,39.94,65669.0
2024-04-19 11:20:00,39.92,40.1,39.88,40.07,75341.0,39.92,40.1,39.88,40.07,75341.0
2024-04-19 11:25:00,40.08,40.23,39.95,39.97,68770.0,40.08,40.23,39.95,39.97,68770.0
2024-04-19 11:30:00,39.98,40.27,39.9,40.25,70215.0,39.98,40.27,39.9,40.25,70215.0
2024-04-19 11:35:00,40.26,40.42,39.86,39.88,97421.0,40.26,40.42,39.86,39.88,97421.0
2024-04-19 11:40:00,39.87,40.04,39.73,39.92,36299.0,39.87,40.04,39.73,39.92,36299.0
2024-04-19 11:45:00,39.92,39.95,39.47,39.71,43487.0,39.92,39.95,39.47,39.71,43487.0
2024-04-19 11:50:00,39.71,39.78,39.48,39.75,41449.0,39.71,39.78,39.48,39.75,41449.0
2024-04-19 11:55:00,39.78,40.14,39.67,39.94,67281.0,39.78,40.14,39.67,39.94,67281.0
2024-04-19 12:00:00,40.0,40.0,39.45,39.79,61042.0,40.0,40.0,39.45,39.79,61042.0
2024-04-19 12:05:00,39.79,40.16,39.75,40.08,52216.0,39.79,40.16,39.75,40.08,52216.0
2024-04-19 12:10:00,40.07,40.6,40.04,40.57,162651.0,40.07,40.6,40.04,40.57,162651.0
2024-04-19 12:15:00,40.56,40.78,40.43,40.61,119391.0,40.56,40.78,40.43,40.61,119391.0
2024-04-19 12:20:00,40.63,40.8,40.47,40.75,49470.0,40.63,40.8,40.47,40.75,49470.0
2024-04-19 12:25:00,40.75,41.17,40.58,41.15,102291.0,40.75,41.17,40.58,41.15,102291.0
2024-04-19 12:30:00,41.14,41.25,40.88,41.02,141800.0,41.14,41.25,40.88,41.02,141800.0
2024-04-19 12:35:00,41.01,41.32,40.88,41.28,81078.0,41.01,41.32,40.88,41.28,81078.0
2024-04-19 12:40:00,41.27,41.3,40.63,40.74,118455.0,41.27,41.3,40.63,40.74,118455.0
2024-04-19 12:45:00,40.77,40.79,40.55,40.58,52534.0,40.77,40.79,40.55,40.58,52534.0
2024-04-19 12:50:00,40.55,40.55,39.94,40.4,130166.0,40.55,40.55,39.94,40.4,130166.0
2024-04-19 12:55:00,40.38,40.38,40.1,40.13,59944.0,40.38,40.38,40.1,40.13,59944.0
2024-04-19 13:00:00,40.12,40.32,40.01,40.13,41596.0,40.12,40.32,40.01,40.13,41596.0
2024-04-19 13:05:00,40.17,40.27,40.03,40.1,35847.0,40.17,40.27,40.03,40.1,35847.0
2024-04-19 13:10:00,40.12,40.21,39.9,40.02,32990.0,40.12,40.21,39.9,40.02,32990.0
2024-04-19 13:15:00,40.06,40.36,39.76,39.86,44644.0,40.06,40.36,39.76,39.86,44644.0
2024-04-19 13:20:00,39.82,40.14,39.79,39.94,25880.0,39.82,40.14,39.79,39.94,25880.0
2024-04-19 13:25:00,39.91,40.33,39.9,40.29,55275.0,39.91,40.33,39.9,40.29,55275.0
2024-04-19 13:30:00,40.27,40.27,39.79,40.0,42690.0,40.27,40.27,39.79,40.0,42690.0
2024-04-19 13:35:00,39.93,40.27,39.9,40.26,45768.0,39.93,40.27,39.9,40.26,45768.0
2024-04-19 13:40:00,40.22,40.31,40.01,40.1,41535.0,40.22,40.31,40.01,40.1,41535.0
2024-04-19 13:45:00,40.05,40.06,39.74,39.75,35439.0,40.05,40.06,39.74,39.75,35439.0
2024-04-19 13:50:00,39.75,39.76,39.42,39.45,62376.0,39.75,39.76,39.42,39.45,62376.0
2024-04-19 13:55:00,39.44,39.97,39.37,39.77,58823.0,39.44,39.97,39.37,39.77,58823.0
2024-04-19 14:00:00,39.79,40.39,39.76,40.21,90428.0,39.79,40.39,39.76,40.21,90428.0
2024-04-19 14:05:00,40.18,40.62,40.04,40.44,70167.0,40.18,40.62,40.04,40.44,70167.0
2024-04-19 14:10:00,40.37,40.5,40.21,40.5,67226.0,40.37,40.5,40.21,40.5,67226.0
2024-04-19 14:15:00,40.5,40.69,40.3,40.37,56062.0,40.5,40.69,40.3,40.37,56062.0
2024-04-19 14:20:00,40.39,40.46,40.22,40.27,27668.0,40.39,40.46,40.22,40.27,27668.0
2024-04-19 14:25:00,40.32,40.9,40.27,40.8,115739.0,40.32,40.9,40.27,40.8,115739.0
2024-04-19 14:30:00,40.81,40.81,40.5,40.52,43061.0,40.81,40.81,40.5,40.52,43061.0
2024-04-19 14:35:00,40.61,41.31,40.51,41.06,112784.0,40.61,41.31,40.51,41.06,112784.0
2024-04-19 14:40:00,41.06,41.19,40.91,41.13,116890.0,41.06,41.19,40.91,41.13,116890.0
2024-04-19 14:45:00,41.1,41.42,40.96,41.03,124798.0,41.1,41.42,40.96,41.03,124798.0
2024-04-19 14:50:00,40.99,41.35,40.99,41.29,60861.0,40.99,41.35,40.99,41.29,60861.0
2024-04-19 14:55:00,41.29,41.32,40.81,40.83,75283.0,41.29,41.32,40.81,40.83,75283.0
2024-04-19 15:00:00,40.85,41.16,40.74,40.92,90583.0,40.85,41.16,40.74,40.92,90583.0
2024-04-19 15:05:00,40.96,41.33,40.82,40.91,74739.0,40.96,41.33,40.82,40.91,74739.0
2024-04-19 15:10:00,40.92,41.05,40.41,40.43,61787.0,40.92,41.05,40.41,40.43,61787.0
2024-04-19 15:15:00,40.44,40.82,40.43,40.61,54175.0,40.44,40.82,40.43,40.61,54175.0
2024-04-19 15:20:00,40.62,40.82,40.58,40.81,42928.0,40.62,40.82,40.58,40.81,42928.0
2024-04-19 15:25:00,40.79,40.86,40.34,40.57,56251.0,40.79,40.86,40.34,40.57,56251.0
2024-04-19 15:30:00,40.53,40.7,40.43,40.54,62009.0,40.53,40.7,40.43,40.54,62009.0
2024-04-19 15:35:00,40.55,40.91,40.48,40.66,101734.0,40.55,40.91,40.48,40.66,101734.0
2024-04-19 15:40:00,40.67,40.98,40.65,40.76,83089.0,40.67,40.98,40.65,40.76,83089.0
2024-04-19 15:45:00,40.75,40.93,40.57,40.59,79987.0,40.75,40.93,40.57,40.59,79987.0
2024-04-19 15:50:00,40.66,40.7,40.3,40.33,105751.0,40.66,40.7,40.3,40.33,105751.0
2024-04-19 15:55:00,40.33,40.5,40.25,40.43,183741.0,40.33,40.5,40.25,40.43,183741.0
2024-04-22 09:30:00,38.12,38.2,37.91,38.12,179655.0,38.12,38.2,37.91,38.12,179655.0
2024-04-22 09:35:00,38.11,38.24,37.95,37.98,123183.0,38.11,38.24,37.95,37.98,123183.0
2024-04-22 09:40:00,37.97,38.15,37.75,37.8,156113.0,37.97,38.15,37.75,37.8,156113.0
2024-04-22 09:45:00,37.81,37.83,37.23,37.26,238843.0,37.81,37.83,37.23,37.26,238843.0
2024-04-22 09:50:00,37.25,37.4,37.24,37.38,56502.0,37.25,37.4,37.24,37.38,56502.0
2024-04-22 09:55:00,37.31,37.32,37.23,37.29,31873.0,37.31,37.32,37.23,37.29,31873.0
2024-04-22 10:00:00,37.27,37.32,36.9,36.92,160083.0,37.27,37.32,36.9,36.92,160083.0
2024-04-22 10:05:00,36.9,37.13,36.8,37.09,146906.0,36.9,37.13,36.8,37.09,146906.0
2024-04-22 10:10:00,37.1,37.14,36.83,37.09,113828.0,37.1,37.14,36.83,37.09,113828.0
2024-04-22 10:15:00,37.04,37.08,36.83,36.93,95737.0,37.04,37.08,36.83,36.93,95737.0
2024-04-22 10:20:00,36.94,37.45,36.94,37.32,107593.0,36.94,37.45,36.94,37.32,107593.0
2024-04-22 10:25:00,37.32,37.5,37.29,37.29,107741.0,37.32,37.5,37.29,37.29,107741.0
2024-04-22 10:30:00,37.27,37.32,37.16,37.25,94310.0,37.27,37.32,37.16,37.25,94310.0
2024-04-22 10:35:00,37.24,37.32,37.17,37.25,65339.0,37.24,37.32,37.17,37.25,65339.0
2024-04-22 10:40:00,37.26,37.31,37.07,37.13,61147.0,37.26,37.31,37.07,37.13,61147.0
2024-04-22 10:45:00,37.13,37.26,37.08,37.11,62636.0,37.13,37.26,37.08,37.11,62636.0
2024-04-22 10:50:00,37.11,37.34,37.11,37.34,47540.0,37.11,37.34,37.11,37.34,47540.0
2024-04-22 10:55:00,37.35,37.45,37.33,37.41,63614.0,37.35,37.45,37.33,37.41,63614.0
2024-04-22 11:00:00,37.43,37.54,37.29,37.32,52051.0,37.43,37.54,37.29,37.32,52051.0
2024-04-22 11:05:00,37.34,37.78,37.32,37.65,91276.0,37.34,37.78,37.32,37.65,91276.0
2024-04-22 11:10:00,37.67,37.79,37.62,37.78,42608.0,37.67,37.79,37.62,37.78,42608.0
2024-04-22 11:15:00,37.76,37.95,37.68,37.77,82553.0,37.76,37.95,37.68,37.77,82553.0
2024-04-22 11:20:00,37.76,37.8,37.67,37.73,65304.0,37.76,37.8,37.67,37.73,65304.0
2024-04-22 11:25:00,37.71,37.71,37.41,37.54,100541.0,37.71,37.71,37.41,37.54,100541.0
2024-04-22 11:30:00,37.5,37.6,37.39,37.52,42095.0,37.5,37.6,37.39,37.52,42095.0
2024-04-22 11:35:00,37.51,37.56,37.29,37.29,39909.0,37.51,37.56,37.29,37.29,39909.0
2024-04-22 11:40:00,37.3,37.42,37.25,37.31,26777.0,37.3,37.42,37.25,37.31,26777.0
2024-04-22 11:45:00,37.31,37.44,37.3,37.4,16234.0,37.31,37.44,37.3,37.4,16234.0
2024-04-22 11:50:00,37.41,37.41,37.21,37.24,15515.0,37.41,37.41,37.21,37.24,15515.0
2024-04-22 11:55:00,37.23,37.28,37.06,37.09,25254.0,37.23,37.28,37.06,37.09,25254.0
2024-04-22 12:00:00,37.08,37.22,36.91,36.98,75576.0,37.08,37.22,36.91,36.98,75576.0
2024-04-22 12:05:00,36.96,37.01,36.88,36.93,45954.0,36.96,37.01,36.88,36.93,45954.0
2024-04-22 12:10:00,36.92,36.93,36.61,36.62,98091.0,36.92,36.93,36.61,36.62,98091.0
2024-04-22 12:15:00,36.62,36.66,36.49,36.66,93765.0,36.62,36.66,36.49,36.66,93765.0
2024-04-22 12:20:00,36.67,36.67,36.53,36.62,57373.0,36.67,36.67,36.53,36.62,57373.0
2024-04-22 12:25:00,36.64,36.64,36.51,36.61,61583.0,36.64,36.64,36.51,36.61,61583.0
2024-04-22 12:30:00,36.6,36.83,36.59,36.66,75625.0,36.6,36.83,36.59,36.66,75625.0
2024-04-22 12:35:00,36.65,36.66,36.56,36.57,30824.0,36.65,36.66,36.56,36.57,30824.0
2024-04-22 12:40:00,36.59,36.64,36.47,36.56,60842.0,36.59,36.64,36.47,36.56,60842.0
2024-04-22 12:45:00,36.59,36.63,36.42,36.51,89162.0,36.59,36.63,36.42,36.51,89162.0
2024-04-22 12:50:00,36.51,36.64,36.48,36.52,34857.0,36.51,36.64,36.48,36.52,34857.0
2024-04-22 12:55:00,36.52,36.59,36.39,36.39,66820.0,36.52,36.59,36.39,36.39,66820.0
2024-04-22 13:00:00,36.38,36.5,36.31,36.33,48211.0,36.38,36.5,36.31,36.33,48211.0
2024-04-22 13:05:00,36.31,36.32,36.21,36.29,47057.0,36.31,36.32,36.21,36.29,47057.0
2024-04-22 13:10:00,36.29,36.29,36.12,36.16,62588.0,36.29,36.29,36.12,36.16,62588.0
2024-04-22 13:15:00,36.14,36.31,36.12,36.13,71542.0,36.14,36.31,36.12,36.13,71542.0
2024-04-22 13:20:00,36.12,36.19,36.08,36.1,53794.0,36.12,36.19,36.08,36.1,53794.0
2024-04-22 13:25:00,36.1,36.11,35.81,35.83,142271.0,36.1,36.11,35.81,35.83,142271.0
2024-04-22 13:30:00,35.82,35.94,35.77,35.77,156794.0,35.82,35.94,35.77,35.77,156794.0
2024-04-22 13:35:00,35.79,35.82,35.69,35.75,54083.0,35.79,35.82,35.69,35.75,54083.0
2024-04-22 13:40:00,35.76,35.78,35.72,35.73,45841.0,35.76,35.78,35.72,35.73,45841.0
2024-04-22 13:45:00,35.72,35.72,35.36,35.41,66505.0,35.72,35.72,35.36,35.41,66505.0
2024-04-22 13:50:00,35.41,35.52,35.33,35.38,69129.0,35.41,35.52,35.33,35.38,69129.0
2024-04-22 13:55:00,35.37,35.6,35.34,35.47,62232.0,35.37,35.6,35.34,35.47,62232.0
2024-04-22 14:00:00,35.47,35.64,35.45,35.63,35147.0,35.47,35.64,35.45,35.63,35147.0
2024-04-22 14:05:00,35.6,35.62,35.4,35.45,55836.0,35.6,35.62,35.4,35.45,55836.0
2024-04-22 14:10:00,35.46,35.55,35.41,35.44,37114.0,35.46,35.55,35.41,35.44,37114.0
2024-04-22 14:15:00,35.43,35.57,35.41,35.41,28055.0,35.43,35.57,35.41,35.41,28055.0
2024-04-22 14:20:00,35.42,35.45,35.26,35.28,53543.0,35.42,35.45,35.26,35.28,53543.0
2024-04-22 14:25:00,35.28,35.44,35.27,35.42,43401.0,35.28,35.44,35.27,35.42,43401.0
2024-04-22 14:30:00,35.42,35.44,35.25,35.26,35933.0,35.42,35.44,35.25,35.26,35933.0
2024-04-22 14:35:00,35.27,35.5,35.08,35.38,135691.0,35.27,35.5,35.08,35.38,135691.0
2024-04-22 14:40:00,35.32,35.64,35.32,35.57,91930.0,35.32,35.64,35.32,35.57,91930.0
2024-04-22 14:45:00,35.56,35.63,35.45,35.58,43095.0,35.56,35.63,35.45,35.58,43095.0
2024-04-22 14:50:00,35.6,35.76,35.55,35.59,41645.0,35.6,35.76,35.55,35.59,41645.0
2024-04-22 14:55:00,35.61,35.64,35.52,35.59,16856.0,35.61,35.64,35.52,35.59,16856.0
2024-04-22 15:00:00,35.57,35.64,35.51,35.61,29701.0,35.57,35.64,35.51,35.61,29701.0
2024-04-22 15:05:00,35.57,35.65,35.5,35.61,32822.0,35.57,35.65,35.5,35.61,32822.0
2024-04-22 15:10:00,35.62,35.67,35.35,35.41,89509.0,35.62,35.67,35.35,35.41,89509.0
2024-04-22 15:15:00,35.43,35.6,35.38,35.6,40608.0,35.43,35.6,35.38,35.6,40608.0
2024-04-22 15:20:00,35.62,35.8,35.61,35.67,55238.0,35.62,35.8,35.61,35.67,55238.0
2024-04-22 15:25:00,35.67,35.76,35.59,35.65,52503.0,35.67,35.76,35.59,35.65,52503.0
2024-04-22 15:30:00,35.66,36.15,35.66,36.14,117089.0,35.66,36.15,35.66,36.14,117089.0
2024-04-22 15:35:00,36.14,36.17,35.96,36.09,88087.0,36.14,36.17,35.96,36.09,88087.0
2024-04-22 15:40:00,36.07,36.14,35.79,35.84,87551.0,36.07,36.14,35.79,35.84,87551.0
2024-04-22 15:45:00,35.83,35.87,35.61,35.74,60318.0,35.83,35.87,35.61,35.74,60318.0
2024-04-22 15:50:00,35.75,35.96,35.67,35.93,108946.0,35.75,35.96,35.67,35.93,108946.0
2024-04-22 15:55:00,35.95,36.03,35.66,35.81,149494.0,35.95,36.03,35.66,35.81,149494.0
2024-04-23 09:30:00,34.66,34.9,34.56,34.83,128387.0,34.66,34.9,34.56,34.83,128387.0
2024-04-23 09:35:00,34.82,34.92,34.77,34.88,45463.0,34.82,34.92,34.77,34.88,45463.0
2024-04-23 09:40:00,34.88,34.9,34.67,34.8,57286.0,34.88,34.9,34.67,34.8,57286.0
2024-04-23 09:45:00,34.8,34.82,34.43,34.53,205146.0,34.8,34.82,34.43,34.53,205146.0
2024-04-23 09:50:00,34.53,34.72,34.41,34.48,141065.0,34.53,34.72,34.41,34.48,141065.0
2024-04-23 09:55:00,34.49,34.52,34.35,34.46,170927.0,34.49,34.52,34.35,34.46,170927.0
2024-04-23 10:00:00,34.44,34.67,34.42,34.56,134437.0,34.44,34.67,34.42,34.56,134437.0
2024-04-23 10:05:00,34.58,34.65,34.48,34.57,91406.0,34.58,34.65,34.48,34.57,91406.0
2024-04-23 10:10:00,34.55,34.71,34.45,34.53,143276.0,34.55,34.71,34.45,34.53,143276.0
2024-04-23 10:15:00,34.53,34.57,34.45,34.51,71653.0,34.53,34.57,34.45,34.51,71653.0
2024-04-23 10:20:00,34.51,34.55,34.37,34.51,84168.0,34.51,34.55,34.37,34.51,84168.0
2024-04-23 10:25:00,34.51,34.55,34.29,34.36,58548.0,34.51,34.55,34.29,34.36,58548.0
2024-04-23 10:30:00,34.35,34.44,34.27,34.4,69978.0,34.35,34.44,34.27,34.4,69978.0
2024-04-23 10:35:00,34.41,34.56,34.4,34.55,49436.0,34.41,34.56,34.4,34.55,49436.0
2024-04-23 10:40:00,34.53,34.55,34.31,34.45,108688.0,34.53,34.55,34.31,34.45,108688.0
2024-04-23 10:45:00,34.45,34.59,34.44,34.55,59785.0,34.45,34.59,34.44,34.55,59785.0
2024-04-23 10:50:00,34.55,34.59,34.36,34.37,46399.0,34.55,34.59,34.36,34.37,46399.0
2024-04-23 10:55:00,34.37,34.42,34.36,34.41,71990.0,34.37,34.42,34.36,34.41,71990.0
2024-04-23 11:00:00,34.39,34.72,34.37,34.51,164882.0,34.39,34.72,34.37,34.51,164882.0
2024-04-23 11:05:00,34.52,34.55,34.38,34.4,100218.0,34.52,34.55,34.38,34.4,100218.0
2024-04-23 11:10:00,34.39,34.42,34.34,34.42,49552.0,34.39,34.42,34.34,34.42,49552.0
2024-04-23 11:15:00,34.41,34.45,34.4,34.42,34095.0,34.41,34.45,34.4,34.42,34095.0
2024-04-23 11:20:00,34.41,34.44,34.4,34.41,30711.0,34.41,34.44,34.4,34.41,30711.0
2024-04-23 11:25:00,34.41,34.58,34.41,34.57,74175.0,34.41,34.58,34.41,34.57,74175.0
2024-04-23 11:30:00,34.57,34.62,34.53,34.57,76942.0,34.57,34.62,34.53,34.57,76942.0
2024-04-23 11:35:00,34.56,34.64,34.53,34.55,75651.0,34.56,34.64,34.53,34.55,75651.0
2024-04-23 11:40:00,34.55,34.63,34.42,34.55,156665.0,34.55,34.63,34.42,34.55,156665.0
2024-04-23 11:45:00,34.57,34.7,34.53,34.57,31821.0,34.57,34.7,34.53,34.57,31821.0
2024-04-23 11:50:00,34.57,34.63,34.56,34.61,29080.0,34.57,34.63,34.56,34.61,29080.0
2024-04-23 11:55:00,34.62,34.77,34.57,34.7,102753.0,34.62,34.77,34.57,34.7,102753.0
2024-04-23 12:00:00,34.7,34.71,34.48,34.55,127760.0,34.7,34.71,34.48,34.55,127760.0
2024-04-23 12:05:00,34.56,34.63,34.53,34.58,27125.0,34.56,34.63,34.53,34.58,27125.0
2024-04-23 12:10:00,34.57,34.61,34.53,34.54,32164.0,34.57,34.61,34.53,34.54,32164.0
2024-04-23 12:15:00,34.55,34.61,34.46,34.56,57794.0,34.55,34.61,34.46,34.56,57794.0
2024-04-23 12:20:00,34.56,34.59,34.54,34.57,39909.0,34.56,34.59,34.54,34.57,39909.0
2024-04-23 12:25:00,34.57,34.66,34.55,34.62,96516.0,34.57,34.66,34.55,34.62,96516.0
2024-04-23 12:30:00,34.62,34.62,34.42,34.53,99073.0,34.62,34.62,34.42,34.53,99073.0
2024-04-23 12:35:00,34.53,34.59,34.53,34.57,30529.0,34.53,34.59,34.53,34.57,30529.0
2024-04-23 12:40:00,34.57,34.59,34.55,34.56,21245.0,34.57,34.59,34.55,34.56,21245.0
2024-04-23 12:45:00,34.56,34.64,34.55,34.57,26840.0,34.56,34.64,34.55,34.57,26840.0
2024-04-23 12:50:00,34.57,34.63,34.56,34.6,40373.0,34.57,34.63,34.56,34.6,40373.0
2024-04-23 12:55:00,34.6,34.67,34.42,34.5,141857.0,34.6,34.67,34.42,34.5,141857.0
2024-04-23 13:00:00,34.5,34.58,34.47,34.47,40508.0,34.5,34.58,34.47,34.47,40508.0
2024-04-23 13:05:00,34.48,34.57,34.48,34.57,35826.0,34.48,34.57,34.48,34.57,35826.0
2024-04-23 13:10:00,34.54,34.67,34.48,34.56,108205.0,34.54,34.67,34.48,34.56,108205.0
2024-04-23 13:15:00,34.55,34.67,34.5,34.53,67183.0,34.55,34.67,34.5,34.53,67183.0
2024-04-23 13:20:00,34.53,34.62,34.51,34.6,19030.0,34.53,34.62,34.51,34.6,19030.0
2024-04-23 13:25:00,34.6,34.6,34.39,34.39,48948.0,34.6,34.6,34.39,34.39,48948.0
2024-04-23 13:30:00,34.39,34.49,34.33,34.35,64608.0,34.39,34.49,34.33,34.35,64608.0
2024-04-23 13:35:00,34.35,34.48,34.2,34.21,93943.0,34.35,34.48,34.2,34.21,93943.0
2024-04-23 13:40:00,34.2,34.27,34.15,34.23,48094.0,34.2,34.27,34.15,34.23,48094.0
2024-04-23 13:45:00,34.22,34.29,34.2,34.22,23397.0,34.22,34.29,34.2,34.22,23397.0
2024-04-23 13:50:00,34.22,34.25,34.17,34.2,23523.0,34.22,34.25,34.17,34.2,23523.0
2024-04-23 13:55:00,34.19,34.2,34.16,34.19,19268.0,34.19,34.2,34.16,34.19,19268.0
2024-04-23 14:00:00,34.19,34.21,34.17,34.19,12949.0,34.19,34.21,34.17,34.19,12949.0
2024-04-23 14:05:00,34.19,34.19,34.03,34.07,51937.0,34.19,34.19,34.03,34.07,51937.0
2024-04-23 14:10:00,34.07,34.12,34.0,34.03,69580.0,34.07,34.12,34.0,34.03,69580.0
2024-04-23 14:15:00,34.03,34.03,33.9,33.91,62621.0,34.03,34.03,33.9,33.91,62621.0
2024-04-23 14:20:00,33.92,33.92,33.86,33.87,48625.0,33.92,33.92,33.86,33.87,48625.0
2024-04-23 14:25:00,33.87,33.87,33.71,33.73,124636.0,33.87,33.87,33.71,33.73,124636.0
2024-04-23 14:30:00,33.72,33.77,33.71,33.75,29316.0,33.72,33.77,33.71,33.75,29316.0
2024-04-23 14:35:00,33.74,33.77,33.57,33.57,71850.0,33.74,33.77,33.57,33.57,71850.0
2024-04-23 14:40:00,33.58,33.58,33.41,33.51,105174.0,33.58,33.58,33.41,33.51,105174.0
2024-04-23 14:45:00,33.52,33.59,33.49,33.52,59143.0,33.52,33.59,33.49,33.52,59143.0
2024-04-23 14:50:00,33.53,33.71,33.52,33.65,127942.0,33.53,33.71,33.52,33.65,127942.0
2024-04-23 14:55:00,33.65,33.65,33.44,33.48,103032.0,33.65,33.65,33.44,33.48,103032.0
2024-04-23 15:00:00,33.48,33.73,33.45,33.69,114038.0,33.48,33.73,33.45,33.69,114038.0
2024-04-23 15:05:00,33.7,33.73,33.6,33.7,35456.0,33.7,33.73,33.6,33.7,35456.0
2024-04-23 15:10:00,33.69,33.72,33.57,33.6,39054.0,33.69,33.72,33.57,33.6,39054.0
2024-04-23 15:15:00,33.58,33.61,33.54,33.57,28391.0,33.58,33.61,33.54,33.57,28391.0
2024-04-23 15:20:00,33.58,33.67,33.56,33.58,49638.0,33.58,33.67,33.56,33.58,49638.0
2024-04-23 15:25:00,33.57,33.66,33.56,33.64,51313.0,33.57,33.66,33.56,33.64,51313.0
2024-04-23 15:30:00,33.64,33.75,33.64,33.68,24077.0,33.64,33.75,33.64,33.68,24077.0
2024-04-23 15:35:00,33.67,33.67,33.49,33.57,84743.0,33.67,33.67,33.49,33.57,84743.0
2024-04-23 15:40:00,33.56,33.73,33.55,33.71,77105.0,33.56,33.73,33.55,33.71,77105.0
2024-04-23 15:45:00,33.71,33.73,33.57,33.59,288904.0,33.71,33.73,33.57,33.59,288904.0
2024-04-23 15:50:00,33.6,33.75,33.58,33.69,135388.0,33.6,33.75,33.58,33.69,135388.0
2024-04-23 15:55:00,33.68,33.81,33.61,33.77,125631.0,33.68,33.81,33.61,33.77,125631.0
2024-04-24 09:30:00,33.49,33.62,33.28,33.35,91878.0,33.49,33.62,33.28,33.35,91878.0
2024-04-24 09:35:00,33.34,33.36,33.15,33.27,104687.0,33.34,33.36,33.15,33.27,104687.0
2024-04-24 09:40:00,33.27,33.46,33.25,33.45,94492.0,33.27,33.46,33.25,33.45,94492.0
2024-04-24 09:45:00,33.42,33.46,33.3,33.33,58843.0,33.42,33.46,33.3,33.33,58843.0
2024-04-24 09:50:00,33.3,33.43,33.29,33.4,58021.0,33.3,33.43,33.29,33.4,58021.0
2024-04-24 09:55:00,33.4,33.63,33.39,33.57,111030.0,33.4,33.63,33.39,33.57,111030.0
2024-04-24 10:00:00,33.56,33.59,33.4,33.42,90435.0,33.56,33.59,33.4,33.42,90435.0
2024-04-24 10:05:00,33.41,33.44,33.27,33.28,61798.0,33.41,33.44,33.27,33.28,61798.0
2024-04-24 10:10:00,33.26,33.44,33.25,33.44,69782.0,33.26,33.44,33.25,33.44,69782.0
2024-04-24 10:15:00,33.42,33.47,33.36,33.45,33228.0,33.42,33.47,33.36,33.45,33228.0
2024-04-24 10:20:00,33.45,33.61,33.38,33.4,61259.0,33.45,33.61,33.38,33.4,61259.0
2024-04-24 10:25:00,33.38,33.47,33.3,33.46,53106.0,33.38,33.47,33.3,33.46,53106.0
2024-04-24 10:30:00,33.46,33.46,33.3,33.42,56224.0,33.46,33.46,33.3,33.42,56224.0
2024-04-24 10:35:00,33.41,33.47,33.38,33.45,43063.0,33.41,33.47,33.38,33.45,43063.0
2024-04-24 10:40:00,33.45,33.61,33.43,33.59,76725.0,33.45,33.61,33.43,33.59,76725.0
2024-04-24 10:45:00,33.58,33.76,33.57,33.59,169050.0,33.58,33.76,33.57,33.59,169050.0
2024-04-24 10:50:00,33.59,33.72,33.58,33.71,102781.0,33.59,33.72,33.58,33.71,102781.0
2024-04-24 10:55:00,33.73,33.78,33.67,33.72,39200.0,33.73,33.78,33.67,33.72,39200.0
2024-04-24 11:00:00,33.72,33.89,33.63,33.83,79202.0,33.72,33.89,33.63,33.83,79202.0
2024-04-24 11:05:00,33.85,34.17,33.74,34.15,125882.0,33.85,34.17,33.74,34.15,125882.0
2024-04-24 11:10:00,34.14,34.15,34.01,34.08,90252.0,34.14,34.15,34.01,34.08,90252.0
2024-04-24 11:15:00,34.08,34.16,33.99,34.11,107980.0,34.08,34.16,33.99,34.11,107980.0
2024-04-24 11:20:00,34.13,34.16,34.0,34.15,70591.0,34.13,34.16,34.0,34.15,70591.0
2024-04-24 11:25:00,34.13,34.14,33.9,33.95,99439.0,34.13,34.14,33.9,33.95,99439.0
2024-04-24 11:30:00,33.95,34.02,33.81,33.82,62556.0,33.95,34.02,33.81,33.82,62556.0
2024-04-24 11:35:00,33.83,33.9,33.75,33.81,38595.0,33.83,33.9,33.75,33.81,38595.0
2024-04-24 11:40:00,33.8,34.19,33.8,34.19,75586.0,33.8,34.19,33.8,34.19,75586.0
2024-04-24 11:45:00,34.19,34.32,34.04,34.05,96845.0,34.19,34.32,34.04,34.05,96845.0
2024-04-24 11:50:00,34.07,34.21,34.04,34.04,49855.0,34.07,34.21,34.04,34.04,49855.0
2024-04-24 11:55:00,34.05,34.28,34.03,34.23,47560.0,34.05,34.28,34.03,34.23,47560.0
2024-04-24 12:00:00,34.22,34.27,33.95,34.04,61433.0,34.22,34.27,33.95,34.04,61433.0
2024-04-24 12:05:00,34.06,34.37,34.05,34.32,86351.0,34.06,34.37,34.05,34.32,86351.0
2024-04-24 12:10:00,34.29,34.45,34.2,34.39,68859.0,34.29,34.45,34.2,34.39,68859.0
2024-04-24 12:15:00,34.35,34.36,34.14,34.16,27758.0,34.35,34.36,34.14,34.16,27758.0
2024-04-24 12:20:00,34.16,34.31,34.07,34.2,52389.0,34.16,34.31,34.07,34.2,52389.0
2024-04-24 12:25:00,34.19,34.25,34.07,34.13,42369.0,34.19,34.25,34.07,34.13,42369.0
2024-04-24 12:30:00,34.13,34.51,34.12,34.46,88374.0,34.13,34.51,34.12,34.46,88374.0
2024-04-24 12:35:00,34.46,34.47,34.28,34.32,70001.0,34.46,34.47,34.28,34.32,70001.0
2024-04-24 12:40:00,34.33,34.5,34.32,34.41,52561.0,34.33,34.5,34.32,34.41,52561.0
2024-04-24 12:45:00,34.42,34.61,34.35,34.51,87577.0,34.42,34.61,34.35,34.51,87577.0
2024-04-24 12:50:00,34.51,34.58,34.3,34.3,84964.0,34.51,34.58,34.3,34.3,84964.0
2024-04-24 12:55:00,34.33,34.46,34.16,34.17,136085.0,34.33,34.46,34.16,34.17,136085.0
2024-04-24 13:00:00,34.17,34.27,34.03,34.13,65069.0,34.17,34.27,34.03,34.13,65069.0
2024-04-24 13:05:00,34.09,34.13,33.94,34.08,57678.0,34.09,34.13,33.94,34.08,57678.0
2024-04-24 13:10:00,34.08,34.08,33.96,34.0,31300.0,34.08,34.08,33.96,34.0,31300.0
2024-04-24 13:15:00,34.0,34.13,33.9,33.97,75005.0,34.0,34.13,33.9,33.97,75005.0
2024-04-24 13:20:00,33.96,34.03,33.84,33.85,52519.0,33.96,34.03,33.84,33.85,52519.0
2024-04-24 13:25:00,33.85,33.87,33.74,33.75,80619.0,33.85,33.87,33.74,33.75,80619.0
2024-04-24 13:30:00,33.74,33.75,33.67,33.69,77627.0,33.74,33.75,33.67,33.69,77627.0
2024-04-24 13:35:00,33.68,33.7,33.55,33.64,134723.0,33.68,33.7,33.55,33.64,134723.0
2024-04-24 13:40:00,33.64,33.64,33.51,33.57,40951.0,33.64,33.64,33.51,33.57,40951.0
2024-04-24 13:45:00,33.55,33.58,33.51,33.58,29440.0,33.55,33.58,33.51,33.58,29440.0
2024-04-24 13:50:00,33.57,33.72,33.57,33.7,36142.0,33.57,33.72,33.57,33.7,36142.0
2024-04-24 13:55:00,33.7,33.7,33.52,33.56,49646.0,33.7,33.7,33.52,33.56,49646.0
2024-04-24 14:00:00,33.55,33.69,33.49,33.53,80170.0,33.55,33.69,33.49,33.53,80170.0
2024-04-24 14:05:00,33.54,33.87,33.54,33.68,60104.0,33.54,33.87,33.54,33.68,60104.0
2024-04-24 14:10:00,33.7,33.88,33.65,33.87,62606.0,33.7,33.88,33.65,33.87,62606.0
2024-04-24 14:15:00,33.87,34.0,33.79,33.87,87127.0,33.87,34.0,33.79,33.87,87127.0
2024-04-24 14:20:00,33.85,33.94,33.76,33.82,64246.0,33.85,33.94,33.76,33.82,64246.0
2024-04-24 14:25:00,33.81,33.95,33.76,33.87,46338.0,33.81,33.95,33.76,33.87,46338.0
2024-04-24 14:30:00,33.86,34.17,33.83,34.02,108844.0,33.86,34.17,33.83,34.02,108844.0
2024-04-24 14:35:00,34.04,34.05,33.75,33.82,73099.0,34.04,34.05,33.75,33.82,73099.0
2024-04-24 14:40:00,33.84,33.88,33.75,33.8,37479.0,33.84,33.88,33.75,33.8,37479.0
2024-04-24 14:45:00,33.82,34.0,33.81,33.95,39392.0,33.82,34.0,33.81,33.95,39392.0
2024-04-24 14:50:00,33.97,34.16,33.95,34.05,65859.0,33.97,34.16,33.95,34.05,65859.0
2024-04-24 14:55:00,34.06,34.18,34.0,34.16,47508.0,34.06,34.18,34.0,34.16,47508.0
2024-04-24 15:00:00,34.17,34.28,34.12,34.23,73211.0,34.17,34.28,34.12,34.23,73211.0
2024-04-24 15:05:00,34.22,34.31,34.04,34.05,105541.0,34.22,34.31,34.04,34.05,105541.0
2024-04-24 15:10:00,34.06,34.11,33.9,33.93,84916.0,34.06,34.11,33.9,33.93,84916.0
2024-04-24 15:15:00,33.93,34.01,33.88,33.96,58957.0,33.93,34.01,33.88,33.96,58957.0
2024-04-24 15:20:00,33.97,33.97,33.67,33.7,70767.0,33.97,33.97,33.67,33.7,70767.0
2024-04-24 15:25:00,33.69,33.8,33.64,33.67,76254.0,33.69,33.8,33.64,33.67,76254.0
2024-04-24 15:30:00,33.66,33.78,33.61,33.67,71062.0,33.66,33.78,33.61,33.67,71062.0
2024-04-24 15:35:00,33.68,33.82,33.68,33.69,45124.0,33.68,33.82,33.68,33.69,45124.0
2024-04-24 15:40:00,33.68,33.68,33.52,33.61,65153.0,33.68,33.68,33.52,33.61,65153.0
2024-04-24 15:45:00,33.61,33.66,33.38,33.56,107138.0,33.61,33.66,33.38,33.56,107138.0
2024-04-24 15:50:00,33.57,33.58,33.38,33.42,86425.0,33.57,33.58,33.38,33.42,86425.0
2024-04-24 15:55:00,33.41,33.42,33.14,33.25,197041.0,33.41,33.42,33.14,33.25,197041.0
2024-04-25 09:30:00,36.01,36.39,35.9,36.31,232344.0,36.01,36.39,35.9,36.31,232344.0
2024-04-25 09:35:00,36.3,36.48,36.14,36.46,193659.0,36.3,36.48,36.14,36.46,193659.0
2024-04-25 09:40:00,36.45,36.51,35.95,35.98,245686.0,36.45,36.51,35.95,35.98,245686.0
2024-04-25 09:45:00,36.0,36.32,35.94,36.16,148032.0,36.0,36.32,35.94,36.16,148032.0
2024-04-25 09:50:00,36.2,36.5,36.06,36.42,197252.0,36.2,36.5,36.06,36.42,197252.0
2024-04-25 09:55:00,36.4,36.76,36.38,36.55,170879.0,36.4,36.76,36.38,36.55,170879.0
2024-04-25 10:00:00,36.53,36.74,36.44,36.5,251901.0,36.53,36.74,36.44,36.5,251901.0
2024-04-25 10:05:00,36.5,36.53,36.25,36.39,171508.0,36.5,36.53,36.25,36.39,171508.0
2024-04-25 10:10:00,36.4,36.43,35.96,36.08,187362.0,36.4,36.43,35.96,36.08,187362.0
2024-04-25 10:15:00,36.1,36.2,35.79,35.87,149784.0,36.1,36.2,35.79,35.87,149784.0
2024-04-25 10:20:00,35.87,35.93,35.73,35.76,47387.0,35.87,35.93,35.73,35.76,47387.0
2024-04-25 10:25:00,35.77,35.83,35.54,35.69,134971.0,35.77,35.83,35.54,35.69,134971.0
2024-04-25 10:30:00,35.69,36.05,35.55,35.98,156230.0,35.69,36.05,35.55,35.98,156230.0
2024-04-25 10:35:00,35.96,35.97,35.57,35.71,103172.0,35.96,35.97,35.57,35.71,103172.0
2024-04-25 10:40:00,35.71,36.22,35.7,35.95,165848.0,35.71,36.22,35.7,35.95,165848.0
2024-04-25 10:45:00,36.0,36.13,35.93,36.09,104218.0,36.0,36.13,35.93,36.09,104218.0
2024-04-25 10:50:00,36.08,36.27,35.97,36.2,98300.0,36.08,36.27,35.97,36.2,98300.0
2024-04-25 10:55:00,36.18,36.32,36.04,36.11,63751.0,36.18,36.32,36.04,36.11,63751.0
2024-04-25 11:00:00,36.14,36.17,35.86,35.99,86617.0,36.14,36.17,35.86,35.99,86617.0
2024-04-25 11:05:00,35.99,36.08,35.84,35.91,46659.0,35.99,36.08,35.84,35.91,46659.0
2024-04-25 11:10:00,35.91,35.91,35.62,35.68,40660.0,35.91,35.91,35.62,35.68,40660.0
2024-04-25 11:15:00,35.68,35.88,35.62,35.66,50072.0,35.68,35.88,35.62,35.66,50072.0
2024-04-25 11:20:00,35.69,35.75,35.41,35.5,73855.0,35.69,35.75,35.41,35.5,73855.0
2024-04-25 11:25:00,35.5,35.53,35.18,35.24,86959.0,35.5,35.53,35.18,35.24,86959.0
2024-04-25 11:30:00,35.24,35.69,35.12,35.46,78283.0,35.24,35.69,35.12,35.46,78283.0
2024-04-25 11:35:00,35.41,35.42,35.23,35.26,40260.0,35.41,35.42,35.23,35.26,40260.0
2024-04-25 11:40:00,35.25,35.41,35.2,35.3,45073.0,35.25,35.41,35.2,35.3,45073.0
2024-04-25 11:45:00,35.3,35.54,35.25,35.51,42822.0,35.3,35.54,35.25,35.51,42822.0
2024-04-25 11:50:00,35.5,35.51,35.22,35.26,31354.0,35.5,35.51,35.22,35.26,31354.0
2024-04-25 11:55:00,35.28,35.36,34.96,34.99,59398.0,35.28,35.36,34.96,34.99,59398.0
2024-04-25 12:00:00,35.01,35.05,34.89,34.9,102971.0,35.01,35.05,34.89,34.9,102971.0
2024-04-25 12:05:00,34.9,34.93,34.67,34.81,90386.0,34.9,34.93,34.67,34.81,90386.0
2024-04-25 12:10:00,34.8,35.11,34.8,34.95,84339.0,34.8,35.11,34.8,34.95,84339.0
2024-04-25 12:15:00,34.95,34.95,34.77,34.91,47118.0,34.95,34.95,34.77,34.91,47118.0
2024-04-25 12:20:00,34.93,34.95,34.72,34.89,62052.0,34.93,34.95,34.72,34.89,62052.0
2024-04-25 12:25:00,34.9,35.0,34.75,34.78,78720.0,34.9,35.0,34.75,34.78,78720.0
2024-04-25 12:30:00,34.76,34.91,34.76,34.82,58898.0,34.76,34.91,34.76,34.82,58898.0
2024-04-25 12:35:00,34.81,34.94,34.75,34.85,63792.0,34.81,34.94,34.75,34.85,63792.0
2024-04-25 12:40:00,34.85,34.98,34.7,34.72,85604.0,34.85,34.98,34.7,34.72,85604.0
2024-04-25 12:45:00,34.73,34.88,34.72,34.86,40848.0,34.73,34.88,34.72,34.86,40848.0
2024-04-25 12:50:00,34.84,34.92,34.74,34.75,25725.0,34.84,34.92,34.74,34.75,25725.0
2024-04-25 12:55:00,34.77,34.78,34.64,34.66,67782.0,34.77,34.78,34.64,34.66,67782.0
2024-04-25 13:00:00,34.68,34.82,34.5,34.56,47065.0,34.68,34.82,34.5,34.56,47065.0
2024-04-25 13:05:00,34.58,34.74,34.53,34.74,78770.0,34.58,34.74,34.53,34.74,78770.0
2024-04-25 13:10:00,34.74,34.83,34.62,34.8,68652.0,34.74,34.83,34.62,34.8,68652.0
2024-04-25 13:15:00,34.8,34.91,34.76,34.87,50334.0,34.8,34.91,34.76,34.87,50334.0
2024-04-25 13:20:00,34.86,34.97,34.72,34.95,70926.0,34.86,34.97,34.72,34.95,70926.0
2024-04-25 13:25:00,34.94,34.94,34.66,34.66,42121.0,34.94,34.94,34.66,34.66,42121.0
2024-04-25 13:30:00,34.68,34.71,34.48,34.52,82745.0,34.68,34.71,34.48,34.52,82745.0
2024-04-25 13:35:00,34.51,34.54,34.32,34.35,94038.0,34.51,34.54,34.32,34.35,94038.0
2024-04-25 13:40:00,34.37,34.41,34.24,34.3,92861.0,34.37,34.41,34.24,34.3,92861.0
2024-04-25 13:45:00,34.3,34.4,34.24,34.39,62487.0,34.3,34.4,34.24,34.39,62487.0
2024-04-25 13:50:00,34.4,34.5,34.17,34.21,161660.0,34.4,34.5,34.17,34.21,161660.0
2024-04-25 13:55:00,34.21,34.26,34.19,34.24,62260.0,34.21,34.26,34.19,34.24,62260.0
2024-04-25 14:00:00,34.24,34.32,34.15,34.23,68389.0,34.24,34.32,34.15,34.23,68389.0
2024-04-25 14:05:00,34.23,34.26,34.04,34.18,89351.0,34.23,34.26,34.04,34.18,89351.0
2024-04-25 14:10:00,34.18,34.23,34.07,34.19,54204.0,34.18,34.23,34.07,34.19,54204.0
2024-04-25 14:15:00,34.19,34.2,34.07,34.17,55829.0,34.19,34.2,34.07,34.17,55829.0
2024-04-25 14:20:00,34.19,34.41,34.17,34.4,82630.0,34.19,34.41,34.17,34.4,82630.0
2024-04-25 14:25:00,34.4,34.89,34.35,34.83,136294.0,34.4,34.89,34.35,34.83,136294.0
2024-04-25 14:30:00,34.84,34.84,34.42,34.65,148367.0,34.84,34.84,34.42,34.65,148367.0
2024-04-25 14:35:00,34.66,34.81,34.62,34.65,112876.0,34.66,34.81,34.62,34.65,112876.0
2024-04-25 14:40:00,34.66,34.83,34.57,34.74,103388.0,34.66,34.83,34.57,34.74,103388.0
2024-04-25 14:45:00,34.75,34.8,34.63,34.73,114739.0,34.75,34.8,34.63,34.73,114739.0
2024-04-25 14:50:00,34.74,34.84,34.65,34.72,64358.0,34.74,34.84,34.65,34.72,64358.0
2024-04-25 14:55:00,34.73,34.83,34.48,34.56,54469.0,34.73,34.83,34.48,34.56,54469.0
2024-04-25 15:00:00,34.49,34.55,34.21,34.22,52031.0,34.49,34.55,34.21,34.22,52031.0
2024-04-25 15:05:00,34.23,34.31,34.14,34.25,54418.0,34.23,34.31,34.14,34.25,54418.0
2024-04-25 15:10:00,34.23,34.33,34.17,34.29,53792.0,34.23,34.33,34.17,34.29,53792.0
2024-04-25 15:15:00,34.27,34.3,34.08,34.12,67044.0,34.27,34.3,34.08,34.12,67044.0
2024-04-25 15:20:00,34.11,34.14,34.03,34.08,30259.0,34.11,34.14,34.03,34.08,30259.0
2024-04-25 15:25:00,34.1,34.19,34.03,34.08,48247.0,34.1,34.19,34.03,34.08,48247.0
2024-04-25 15:30:00,34.08,34.18,34.06,34.16,78884.0,34.08,34.18,34.06,34.16,78884.0
2024-04-25 15:35:00,34.16,34.34,34.16,34.33,55295.0,34.16,34.34,34.16,34.33,55295.0
2024-04-25 15:40:00,34.33,34.67,34.33,34.45,88274.0,34.33,34.67,34.33,34.45,88274.0
2024-04-25 15:45:00,34.47,34.57,34.38,34.53,62738.0,34.47,34.57,34.38,34.53,62738.0
2024-04-25 15:50:00,34.52,34.59,34.31,34.34,140190.0,34.52,34.59,34.31,34.34,140190.0
2024-04-25 15:55:00,34.36,34.41,34.21,34.32,140852.0,34.36,34.41,34.21,34.32,140852.0
2024-04-26 09:30:00,32.78,32.9,32.51,32.55,103881.0,32.78,32.9,32.51,32.55,103881.0
2024-04-26 09:35:00,32.56,32.64,32.41,32.47,133717.0,32.56,32.64,32.41,32.47,133717.0
2024-04-26 09:40:00,32.47,32.66,32.43,32.57,105956.0,32.47,32.66,32.43,32.57,105956.0
2024-04-26 09:45:00,32.57,32.63,32.55,32.56,97593.0,32.57,32.63,32.55,32.56,97593.0
2024-04-26 09:50:00,32.56,32.59,32.4,32.52,182824.0,32.56,32.59,32.4,32.52,182824.0
2024-04-26 09:55:00,32.52,32.55,32.42,32.5,93795.0,32.52,32.55,32.42,32.5,93795.0
2024-04-26 10:00:00,32.48,32.63,32.47,32.58,171415.0,32.48,32.63,32.47,32.58,171415.0
2024-04-26 10:05:00,32.59,32.84,32.56,32.64,204740.0,32.59,32.84,32.56,32.64,204740.0
2024-04-26 10:10:00,32.63,32.72,32.59,32.63,148758.0,32.63,32.72,32.59,32.63,148758.0
2024-04-26 10:15:00,32.63,32.73,32.57,32.62,105849.0,32.63,32.73,32.57,32.62,105849.0
2024-04-26 10:20:00,32.63,32.63,32.54,32.6,82759.0,32.63,32.63,32.54,32.6,82759.0
2024-04-26 10:25:00,32.61,32.71,32.59,32.65,105470.0,32.61,32.71,32.59,32.65,105470.0
2024-04-26 10:30:00,32.64,32.75,32.58,32.73,169089.0,32.64,32.75,32.58,32.73,169089.0
2024-04-26 10:35:00,32.74,32.94,32.72,32.92,102718.0,32.74,32.94,32.72,32.92,102718.0
2024-04-26 10:40:00,32.93,33.09,32.91,33.08,112442.0,32.93,33.09,32.91,33.08,112442.0
2024-04-26 10:45:00,33.07,33.1,32.93,32.96,119558.0,33.07,33.1,32.93,32.96,119558.0
2024-04-26 10:50:00,32.96,33.11,32.91,32.95,104870.0,32.96,33.11,32.91,32.95,104870.0
2024-04-26 10:55:00,32.94,33.07,32.94,33.04,96433.0,32.94,33.07,32.94,33.04,96433.0
2024-04-26 11:00:00,33.03,33.19,32.93,33.19,99543.0,33.03,33.19,32.93,33.19,99543.0
2024-04-26 11:05:00,33.19,33.21,33.05,33.06,59401.0,33.19,33.21,33.05,33.06,59401.0
2024-04-26 11:10:00,33.06,33.33,33.04,33.21,104991.0,33.06,33.33,33.04,33.21,104991.0
2024-04-26 11:15:00,33.21,33.26,32.96,33.02,117023.0,33.21,33.26,32.96,33.02,117023.0
2024-04-26 11:20:00,33.02,33.12,32.97,33.03,63917.0,33.02,33.12,32.97,33.03,63917.0
2024-04-26 11:25:00,33.03,33.05,33.01,33.04,32280.0,33.03,33.05,33.01,33.04,32280.0
2024-04-26 11:30:00,33.03,33.13,33.0,33.05,52627.0,33.03,33.13,33.0,33.05,52627.0
2024-04-26 11:35:00,33.05,33.08,33.02,33.04,20079.0,33.05,33.08,33.02,33.04,20079.0
2024-04-26 11:40:00,33.04,33.05,32.91,32.91,42526.0,33.04,33.05,32.91,32.91,42526.0
2024-04-26 11:45:00,32.92,32.97,32.91,32.96,32073.0,32.92,32.97,32.91,32.96,32073.0
2024-04-26 11:50:00,32.95,33.08,32.95,33.03,61509.0,32.95,33.08,32.95,33.03,61509.0
2024-04-26 11:55:00,33.05,33.1,33.04,33.08,20885.0,33.05,33.1,33.04,33.08,20885.0
2024-04-26 12:00:00,33.08,33.18,33.0,33.02,68036.0,33.08,33.18,33.0,33.02,68036.0
2024-04-26 12:05:00,33.01,33.06,33.01,33.03,21583.0,33.01,33.06,33.01,33.03,21583.0
2024-04-26 12:10:00,33.02,33.03,32.87,32.89,32487.0,33.02,33.03,32.87,32.89,32487.0
2024-04-26 12:15:00,32.89,32.94,32.88,32.92,13062.0,32.89,32.94,32.88,32.92,13062.0
2024-04-26 12:20:00,32.94,32.94,32.91,32.93,17678.0,32.94,32.94,32.91,32.93,17678.0
2024-04-26 12:25:00,32.93,33.01,32.81,32.81,42571.0,32.93,33.01,32.81,32.81,42571.0
2024-04-26 12:30:00,32.8,32.88,32.64,32.65,75930.0,32.8,32.88,32.64,32.65,75930.0
2024-04-26 12:35:00,32.66,32.76,32.62,32.64,49637.0,32.66,32.76,32.62,32.64,49637.0
2024-04-26 12:40:00,32.63,32.63,32.51,32.54,111477.0,32.63,32.63,32.51,32.54,111477.0
2024-04-26 12:45:00,32.54,32.57,32.49,32.49,40088.0,32.54,32.57,32.49,32.49,40088.0
2024-04-26 12:50:00,32.49,32.52,32.48,32.51,15831.0,32.49,32.52,32.48,32.51,15831.0
2024-04-26 12:55:00,32.5,32.56,32.47,32.51,29437.0,32.5,32.56,32.47,32.51,29437.0
2024-04-26 13:00:00,32.51,32.55,32.49,32.53,25923.0,32.51,32.55,32.49,32.53,25923.0
2024-04-26 13:05:00,32.52,32.66,32.52,32.64,52878.0,32.52,32.66,32.52,32.64,52878.0
2024-04-26 13:10:00,32.63,32.65,32.56,32.64,21771.0,32.63,32.65,32.56,32.64,21771.0
2024-04-26 13:15:00,32.63,32.69,32.59,32.68,29918.0,32.63,32.69,32.59,32.68,29918.0
2024-04-26 13:20:00,32.67,32.68,32.65,32.66,20816.0,32.67,32.68,32.65,32.66,20816.0
2024-04-26 13:25:00,32.66,32.68,32.63,32.67,35074.0,32.66,32.68,32.63,32.67,35074.0
2024-04-26 13:30:00,32.67,32.69,32.64,32.66,22383.0,32.67,32.69,32.64,32.66,22383.0
2024-04-26 13:35:00,32.66,32.68,32.62,32.66,17525.0,32.66,32.68,32.62,32.66,17525.0
2024-04-26 13:40:00,32.66,32.78,32.65,32.66,141242.0,32.66,32.78,32.65,32.66,141242.0
2024-04-26 13:45:00,32.65,32.67,32.62,32.64,22886.0,32.65,32.67,32.62,32.64,22886.0
2024-04-26 13:50:00,32.65,32.66,32.63,32.64,23059.0,32.65,32.66,32.63,32.64,23059.0
2024-04-26 13:55:00,32.65,32.67,32.63,32.65,26593.0,32.65,32.67,32.63,32.65,26593.0
2024-04-26 14:00:00,32.64,32.77,32.62,32.7,106656.0,32.64,32.77,32.62,32.7,106656.0
2024-04-26 14:05:00,32.69,32.7,32.64,32.66,17581.0,32.69,32.7,32.64,32.66,17581.0
2024-04-26 14:10:00,32.67,32.68,32.63,32.67,14918.0,32.67,32.68,32.63,32.67,14918.0
2024-04-26 14:15:00,32.67,32.67,32.63,32.65,21664.0,32.67,32.67,32.63,32.65,21664.0
2024-04-26 14:20:00,32.65,32.66,32.54,32.62,72332.0,32.65,32.66,32.54,32.62,72332.0
2024-04-26 14:25:00,32.62,32.66,32.57,32.62,50420.0,32.62,32.66,32.57,32.62,50420.0
2024-04-26 14:30:00,32.62,32.64,32.58,32.6,47038.0,32.62,32.64,32.58,32.6,47038.0
2024-04-26 14:35:00,32.59,32.61,32.5,32.52,61765.0,32.59,32.61,32.5,32.52,61765.0
2024-04-26 14:40:00,32.51,32.6,32.49,32.53,78498.0,32.51,32.6,32.49,32.53,78498.0
2024-04-26 14:45:00,32.53,32.56,32.41,32.41,65123.0,32.53,32.56,32.41,32.41,65123.0
2024-04-26 14:50:00,32.41,32.55,32.37,32.51,118623.0,32.41,32.55,32.37,32.51,118623.0
2024-04-26 14:55:00,32.51,32.53,32.41,32.49,68361.0,32.51,32.53,32.41,32.49,68361.0
2024-04-26 15:00:00,32.5,32.54,32.47,32.49,23473.0,32.5,32.54,32.47,32.49,23473.0
2024-04-26 15:05:00,32.5,32.52,32.46,32.49,27195.0,32.5,32.52,32.46,32.49,27195.0
2024-04-26 15:10:00,32.49,32.53,32.42,32.49,33992.0,32.49,32.53,32.42,32.49,33992.0
2024-04-26 15:15:00,32.49,32.53,32.47,32.52,38105.0,32.49,32.53,32.47,32.52,38105.0
2024-04-26 15:20:00,32.52,32.53,32.5,32.51,12587.0,32.52,32.53,32.5,32.51,12587.0
2024-04-26 15:25:00,32.52,32.55,32.5,32.53,24638.0,32.52,32.55,32.5,32.53,24638.0
2024-04-26 15:30:00,32.53,32.55,32.5,32.52,50464.0,32.53,32.55,32.5,32.52,50464.0
2024-04-26 15:35:00,32.51,32.54,32.5,32.52,31921.0,32.51,32.54,32.5,32.52,31921.0
2024-04-26 15:40:00,32.51,32.7,32.49,32.65,99709.0,32.51,32.7,32.49,32.65,99709.0
2024-04-26 15:45:00,32.66,32.67,32.49,32.55,117346.0,32.66,32.67,32.49,32.55,117346.0
2024-04-26 15:50:00,32.53,32.56,32.5,32.55,50138.0,32.53,32.56,32.5,32.55,50138.0
2024-04-26 15:55:00,32.54,32.71,32.5,32.65,149886.0,32.54,32.71,32.5,32.65,149886.0
2024-04-29 09:30:00,32.19,32.28,32.11,32.24,124937.0,32.19,32.28,32.11,32.24,124937.0
2024-04-29 09:35:00,32.23,32.35,32.23,32.26,107262.0,32.23,32.35,32.23,32.26,107262.0
2024-04-29 09:40:00,32.26,32.38,32.2,32.29,139428.0,32.26,32.38,32.2,32.29,139428.0
2024-04-29 09:45:00,32.29,32.32,32.16,32.26,58811.0,32.29,32.32,32.16,32.26,58811.0
2024-04-29 09:50:00,32.26,32.4,32.26,32.4,72761.0,32.26,32.4,32.26,32.4,72761.0
2024-04-29 09:55:00,32.4,32.42,32.31,32.36,71671.0,32.4,32.42,32.31,32.36,71671.0
2024-04-29 10:00:00,32.35,32.36,32.22,32.3,135856.0,32.35,32.36,32.22,32.3,135856.0
2024-04-29 10:05:00,32.31,32.32,32.25,32.27,61109.0,32.31,32.32,32.25,32.27,61109.0
2024-04-29 10:10:00,32.27,32.29,32.24,32.26,54997.0,32.27,32.29,32.24,32.26,54997.0
2024-04-29 10:15:00,32.27,32.27,32.09,32.12,146852.0,32.27,32.27,32.09,32.12,146852.0
2024-04-29 10:20:00,32.13,32.19,32.09,32.13,87006.0,32.13,32.19,32.09,32.13,87006.0
2024-04-29 10:25:00,32.12,32.12,32.05,32.08,56394.0,32.12,32.12,32.05,32.08,56394.0
2024-04-29 10:30:00,32.07,32.11,32.06,32.07,29292.0,32.07,32.11,32.06,32.07,29292.0
2024-04-29 10:35:00,32.08,32.18,32.07,32.1,95399.0,32.08,32.18,32.07,32.1,95399.0
2024-04-29 10:40:00,32.1,32.1,32.04,32.05,40862.0,32.1,32.1,32.04,32.05,40862.0
2024-04-29 10:45:00,32.05,32.13,32.04,32.06,41945.0,32.05,32.13,32.04,32.06,41945.0
2024-04-29 10:50:00,32.06,32.06,31.84,31.87,177058.0,32.06,32.06,31.84,31.87,177058.0
2024-04-29 10:55:00,31.87,31.88,31.77,31.8,99813.0,31.87,31.88,31.77,31.8,99813.0
2024-04-29 11:00:00,31.8,31.83,31.77,31.79,52289.0,31.8,31.83,31.77,31.79,52289.0
2024-04-29 11:05:00,31.79,31.91,31.78,31.79,120789.0,31.79,31.91,31.78,31.79,120789.0
2024-04-29 11:10:00,31.8,31.81,31.67,31.7,181612.0,31.8,31.81,31.67,31.7,181612.0
2024-04-29 11:15:00,31.68,31.71,31.61,31.63,66026.0,31.68,31.71,31.61,31.63,66026.0
2024-04-29 11:20:00,31.62,31.66,31.61,31.61,21134.0,31.62,31.66,31.61,31.61,21134.0
2024-04-29 11:25:00,31.62,31.63,31.56,31.57,54928.0,31.62,31.63,31.56,31.57,54928.0
2024-04-29 11:30:00,31.57,31.6,31.46,31.59,142202.0,31.57,31.6,31.46,31.59,142202.0
2024-04-29 11:35:00,31.58,31.77,31.56,31.77,86855.0,31.58,31.77,31.56,31.77,86855.0
2024-04-29 11:40:00,31.77,31.9,31.71,31.74,45991.0,31.77,31.9,31.71,31.74,45991.0
2024-04-29 11:45:00,31.74,31.88,31.72,31.79,69327.0,31.74,31.88,31.72,31.79,69327.0
2024-04-29 11:50:00,31.78,31.8,31.75,31.77,18935.0,31.78,31.8,31.75,31.77,18935.0
2024-04-29 11:55:00,31.77,31.77,31.72,31.76,13041.0,31.77,31.77,31.72,31.76,13041.0
2024-04-29 12:00:00,31.77,31.79,31.72,31.73,26910.0,31.77,31.79,31.72,31.73,26910.0
2024-04-29 12:05:00,31.75,31.75,31.73,31.75,5658.0,31.75,31.75,31.73,31.75,5658.0
2024-04-29 12:10:00,31.75,31.77,31.74,31.75,7190.0,31.75,31.77,31.74,31.75,7190.0
2024-04-29 12:15:00,31.74,31.75,31.7,31.73,21571.0,31.74,31.75,31.7,31.73,21571.0
2024-04-29 12:20:00,31.73,31.77,31.71,31.76,11318.0,31.73,31.77,31.71,31.76,11318.0
2024-04-29 12:25:00,31.74,31.76,31.72,31.75,19687.0,31.74,31.76,31.72,31.75,19687.0
2024-04-29 12:30:00,31.74,31.76,31.65,31.68,73194.0,31.74,31.76,31.65,31.68,73194.0
2024-04-29 12:35:00,31.68,31.72,31.64,31.72,39578.0,31.68,31.72,31.64,31.72,39578.0
2024-04-29 12:40:00,31.71,31.75,31.71,31.75,15390.0,31.71,31.75,31.71,31.75,15390.0
2024-04-29 12:45:00,31.74,31.77,31.74,31.75,23102.0,31.74,31.77,31.74,31.75,23102.0
2024-04-29 12:50:00,31.75,31.85,31.74,31.79,75830.0,31.75,31.85,31.74,31.79,75830.0
2024-04-29 12:55:00,31.79,31.81,31.74,31.74,8146.0,31.79,31.81,31.74,31.74,8146.0
2024-04-29 13:00:00,31.74,31.76,31.64,31.64,31424.0,31.74,31.76,31.64,31.64,31424.0
2024-04-29 13:05:00,31.63,31.74,31.63,31.73,31850.0,31.63,31.74,31.63,31.73,31850.0
2024-04-29 13:10:00,31.74,31.76,31.72,31.73,7593.0,31.74,31.76,31.72,31.73,7593.0
2024-04-29 13:15:00,31.73,31.75,31.63,31.64,61241.0,31.73,31.75,31.63,31.64,61241.0
2024-04-29 13:20:00,31.64,31.65,31.6,31.63,26190.0,31.64,31.65,31.6,31.63,26190.0
2024-04-29 13:25:00,31.62,31.62,31.59,31.61,21017.0,31.62,31.62,31.59,31.61,21017.0
2024-04-29 13:30:00,31.61,31.63,31.59,31.59,12073.0,31.61,31.63,31.59,31.59,12073.0
2024-04-29 13:35:00,31.6,31.63,31.54,31.62,32264.0,31.6,31.63,31.54,31.62,32264.0
2024-04-29 13:40:00,31.62,31.63,31.59,31.6,22885.0,31.62,31.63,31.59,31.6,22885.0
2024-04-29 13:45:00,31.61,31.68,31.59,31.67,16152.0,31.61,31.68,31.59,31.67,16152.0
2024-04-29 13:50:00,31.67,31.67,31.64,31.66,18551.0,31.67,31.67,31.64,31.66,18551.0
2024-04-29 13:55:00,31.67,31.69,31.65,31.66,18223.0,31.67,31.69,31.65,31.66,18223.0
2024-04-29 14:00:00,31.66,31.76,31.66,31.76,18522.0,31.66,31.76,31.66,31.76,18522.0
2024-04-29 14:05:00,31.74,31.78,31.74,31.75,6626.0,31.74,31.78,31.74,31.75,6626.0
2024-04-29 14:10:00,31.74,31.76,31.72,31.74,7440.0,31.74,31.76,31.72,31.74,7440.0
2024-04-29 14:15:00,31.74,31.74,31.63,31.67,31386.0,31.74,31.74,31.63,31.67,31386.0
2024-04-29 14:20:00,31.66,31.74,31.64,31.67,48397.0,31.66,31.74,31.64,31.67,48397.0
2024-04-29 14:25:00,31.68,31.81,31.64,31.79,45844.0,31.68,31.81,31.64,31.79,45844.0
2024-04-29 14:30:00,31.79,32.04,31.77,31.92,250290.0,31.79,32.04,31.77,31.92,250290.0
2024-04-29 14:35:00,31.9,31.94,31.82,31.83,52470.0,31.9,31.94,31.82,31.83,52470.0
2024-04-29 14:40:00,31.83,31.83,31.76,31.8,22334.0,31.83,31.83,31.76,31.8,22334.0
2024-04-29 14:45:00,31.81,31.88,31.8,31.87,22100.0,31.81,31.88,31.8,31.87,22100.0
2024-04-29 14:50:00,31.87,31.95,31.85,31.92,25444.0,31.87,31.95,31.85,31.92,25444.0
2024-04-29 14:55:00,31.9,31.92,31.79,31.83,41141.0,31.9,31.92,31.79,31.83,41141.0
2024-04-29 15:00:00,31.86,32.65,31.85,32.49,244673.0,31.86,32.65,31.85,32.49,244673.0
2024-04-29 15:05:00,32.49,32.82,32.4,32.4,199911.0,32.49,32.82,32.4,32.4,199911.0
2024-04-29 15:10:00,32.41,32.44,32.28,32.33,93030.0,32.41,32.44,32.28,32.33,93030.0
2024-04-29 15:15:00,32.34,32.43,32.19,32.26,48966.0,32.34,32.43,32.19,32.26,48966.0
2024-04-29 15:20:00,32.25,32.25,32.07,32.24,64309.0,32.25,32.25,32.07,32.24,64309.0
2024-04-29 15:25:00,32.25,32.26,32.09,32.11,59745.0,32.25,32.26,32.09,32.11,59745.0
2024-04-29 15:30:00,32.11,32.2,32.05,32.12,76091.0,32.11,32.2,32.05,32.12,76091.0
2024-04-29 15:35:00,32.12,32.23,32.0,32.07,49632.0,32.12,32.23,32.0,32.07,49632.0
2024-04-29 15:40:00,32.06,32.09,31.96,32.01,37216.0,32.06,32.09,31.96,32.01,37216.0
2024-04-29 15:45:00,32.03,32.22,32.01,32.19,46939.0,32.03,32.22,32.01,32.19,46939.0
2024-04-29 15:50:00,32.19,32.22,31.88,31.9,75104.0,32.19,32.22,31.88,31.9,75104.0
2024-04-29 15:55:00,31.89,32.0,31.88,31.91,86274.0,31.89,32.0,31.88,31.91,86274.0
2024-04-30 09:30:00,32.01,32.1,31.6,31.7,98412.0,32.01,32.1,31.6,31.7,98412.0
2024-04-30 09:35:00,31.73,31.93,31.7,31.85,58391.0,31.73,31.93,31.7,31.85,58391.0
2024-04-30 09:40:00,31.86,31.9,31.59,31.65,42608.0,31.86,31.9,31.59,31.65,42608.0
2024-04-30 09:45:00,31.64,31.85,31.61,31.75,119338.0,31.64,31.85,31.61,31.75,119338.0
2024-04-30 09:50:00,31.75,31.84,31.68,31.77,50546.0,31.75,31.84,31.68,31.77,50546.0
2024-04-30 09:55:00,31.76,31.79,31.74,31.77,34518.0,31.76,31.79,31.74,31.77,34518.0
2024-04-30 10:00:00,31.76,31.8,31.61,31.63,126359.0,31.76,31.8,31.61,31.63,126359.0
2024-04-30 10:05:00,31.63,31.65,31.52,31.62,143625.0,31.63,31.65,31.52,31.62,143625.0
2024-04-30 10:10:00,31.61,31.7,31.49,31.51,142484.0,31.61,31.7,31.49,31.51,142484.0
2024-04-30 10:15:00,31.51,31.51,31.4,31.45,126403.0,31.51,31.51,31.4,31.45,126403.0
2024-04-30 10:20:00,31.45,31.58,31.42,31.47,127427.0,31.45,31.58,31.42,31.47,127427.0
2024-04-30 10:25:00,31.47,31.74,31.46,31.74,96821.0,31.47,31.74,31.46,31.74,96821.0
2024-04-30 10:30:00,31.75,31.77,31.64,31.66,96957.0,31.75,31.77,31.64,31.66,96957.0
2024-04-30 10:35:00,31.67,31.74,31.55,31.59,90281.0,31.67,31.74,31.55,31.59,90281.0
2024-04-30 10:40:00,31.6,31.61,31.46,31.49,74361.0,31.6,31.61,31.46,31.49,74361.0
2024-04-30 10:45:00,31.49,31.5,31.41,31.42,64126.0,31.49,31.5,31.41,31.42,64126.0
2024-04-30 10:50:00,31.42,31.59,31.42,31.55,144619.0,31.42,31.59,31.42,31.55,144619.0
2024-04-30 10:55:00,31.55,31.63,31.55,31.57,106554.0,31.55,31.63,31.55,31.57,106554.0
2024-04-30 11:00:00,31.57,31.74,31.56,31.63,80895.0,31.57,31.74,31.56,31.63,80895.0
2024-04-30 11:05:00,31.64,32.02,31.63,31.95,131274.0,31.64,32.02,31.63,31.95,131274.0
2024-04-30 11:10:00,31.95,32.33,31.93,32.29,143361.0,31.95,32.33,31.93,32.29,143361.0
2024-04-30 11:15:00,32.29,32.34,32.06,32.09,208369.0,32.29,32.34,32.06,32.09,208369.0
2024-04-30 11:20:00,32.08,32.28,32.07,32.23,46855.0,32.08,32.28,32.07,32.23,46855.0
2024-04-30 11:25:00,32.21,32.31,32.13,32.22,66736.0,32.21,32.31,32.13,32.22,66736.0
2024-04-30 11:30:00,32.23,32.44,32.19,32.22,132051.0,32.23,32.44,32.19,32.22,132051.0
2024-04-30 11:35:00,32.2,32.28,32.12,32.25,81309.0,32.2,32.28,32.12,32.25,81309.0
2024-04-30 11:40:00,32.27,32.49,32.25,32.48,102371.0,32.27,32.49,32.25,32.48,102371.0
2024-04-30 11:45:00,32.46,32.48,32.38,32.46,130119.0,32.46,32.48,32.38,32.46,130119.0
2024-04-30 11:50:00,32.45,32.64,32.37,32.62,144411.0,32.45,32.64,32.37,32.62,144411.0
2024-04-30 11:55:00,32.62,32.62,32.32,32.33,107921.0,32.62,32.62,32.32,32.33,107921.0
2024-04-30 12:00:00,32.31,32.52,32.3,32.46,90170.0,32.31,32.52,32.3,32.46,90170.0
2024-04-30 12:05:00,32.46,32.56,32.45,32.51,73416.0,32.46,32.56,32.45,32.51,73416.0
2024-04-30 12:10:00,32.52,32.52,32.35,32.36,191497.0,32.52,32.52,32.35,32.36,191497.0
2024-04-30 12:15:00,32.36,32.38,32.18,32.18,35299.0,32.36,32.38,32.18,32.18,35299.0
2024-04-30 12:20:00,32.18,32.19,32.05,32.17,57290.0,32.18,32.19,32.05,32.17,57290.0
2024-04-30 12:25:00,32.18,32.26,32.09,32.23,27870.0,32.18,32.26,32.09,32.23,27870.0
2024-04-30 12:30:00,32.24,32.66,32.23,32.66,74014.0,32.24,32.66,32.23,32.66,74014.0
2024-04-30 12:35:00,32.62,32.75,32.51,32.72,65916.0,32.62,32.75,32.51,32.72,65916.0
2024-04-30 12:40:00,32.72,32.93,32.69,32.89,133168.0,32.72,32.93,32.69,32.89,133168.0
2024-04-30 12:45:00,32.9,33.04,32.85,32.91,154136.0,32.9,33.04,32.85,32.91,154136.0
2024-04-30 12:50:00,32.88,32.88,32.74,32.79,108207.0,32.88,32.88,32.74,32.79,108207.0
2024-04-30 12:55:00,32.76,32.84,32.61,32.61,50580.0,32.76,32.84,32.61,32.61,50580.0
2024-04-30 13:00:00,32.63,32.75,32.43,32.62,70185.0,32.63,32.75,32.43,32.62,70185.0
2024-04-30 13:05:00,32.63,32.71,32.5,32.59,27414.0,32.63,32.71,32.5,32.59,27414.0
2024-04-30 13:10:00,32.61,32.78,32.49,32.69,26027.0,32.61,32.78,32.49,32.69,26027.0
2024-04-30 13:15:00,32.7,32.85,32.7,32.76,36228.0,32.7,32.85,32.7,32.76,36228.0
2024-04-30 13:20:00,32.73,32.74,32.62,32.71,18073.0,32.73,32.74,32.62,32.71,18073.0
2024-04-30 13:25:00,32.71,32.77,32.58,32.76,21115.0,32.71,32.77,32.58,32.76,21115.0
2024-04-30 13:30:00,32.76,32.82,32.67,32.71,37569.0,32.76,32.82,32.67,32.71,37569.0
2024-04-30 13:35:00,32.72,32.73,32.56,32.57,24261.0,32.72,32.73,32.56,32.57,24261.0
2024-04-30 13:40:00,32.58,32.69,32.45,32.56,31209.0,32.58,32.69,32.45,32.56,31209.0
2024-04-30 13:45:00,32.55,32.56,32.34,32.36,20281.0,32.55,32.56,32.34,32.36,20281.0
2024-04-30 13:50:00,32.35,32.42,32.17,32.18,25052.0,32.35,32.42,32.17,32.18,25052.0
2024-04-30 13:55:00,32.19,32.19,32.12,32.14,17115.0,32.19,32.19,32.12,32.14,17115.0
2024-04-30 14:00:00,32.13,32.15,32.0,32.02,32042.0,32.13,32.15,32.0,32.02,32042.0
2024-04-30 14:05:00,32.02,32.24,32.01,32.14,56503.0,32.02,32.24,32.01,32.14,56503.0
2024-04-30 14:10:00,32.17,32.3,32.14,32.3,33836.0,32.17,32.3,32.14,32.3,33836.0
2024-04-30 14:15:00,32.3,32.33,32.28,32.28,38859.0,32.3,32.33,32.28,32.28,38859.0
2024-04-30 14:20:00,32.29,32.33,32.17,32.32,43247.0,32.29,32.33,32.17,32.32,43247.0
2024-04-30 14:25:00,32.31,32.58,32.3,32.58,63230.0,32.31,32.58,32.3,32.58,63230.0
2024-04-30 14:30:00,32.56,32.56,32.28,32.29,54110.0,32.56,32.56,32.28,32.29,54110.0
2024-04-30 14:35:00,32.3,32.39,32.26,32.3,24895.0,32.3,32.39,32.26,32.3,24895.0
2024-04-30 14:40:00,32.26,32.39,32.26,32.34,24054.0,32.26,32.39,32.26,32.34,24054.0
2024-04-30 14:45:00,32.34,32.51,32.28,32.5,39337.0,32.34,32.51,32.28,32.5,39337.0
2024-04-30 14:50:00,32.54,32.72,32.53,32.63,66343.0,32.54,32.72,32.53,32.63,66343.0
2024-04-30 14:55:00,32.63,32.64,32.39,32.4,52294.0,32.63,32.64,32.39,32.4,52294.0
2024-04-30 15:00:00,32.41,32.42,32.3,32.42,37081.0,32.41,32.42,32.3,32.42,37081.0
2024-04-30 15:05:00,32.4,32.48,32.39,32.41,11265.0,32.4,32.48,32.39,32.41,11265.0
2024-04-30 15:10:00,32.4,32.4,32.23,32.3,24051.0,32.4,32.4,32.23,32.3,24051.0
2024-04-30 15:15:00,32.3,32.56,32.28,32.55,64034.0,32.3,32.56,32.28,32.55,64034.0
2024-04-30 15:20:00,32.53,32.66,32.49,32.59,52081.0,32.53,32.66,32.49,32.59,52081.0
2024-04-30 15:25:00,32.58,32.64,32.5,32.52,40065.0,32.58,32.64,32.5,32.52,40065.0
2024-04-30 15:30:00,32.52,32.55,32.39,32.43,32314.0,32.52,32.55,32.39,32.43,32314.0
2024-04-30 15:35:00,32.42,32.56,32.4,32.49,46009.0,32.42,32.56,32.4,32.49,46009.0
2024-04-30 15:40:00,32.5,32.51,32.38,32.39,53785.0,32.5,32.51,32.38,32.39,53785.0
2024-04-30 15:45:00,32.42,32.52,32.38,32.43,36584.0,32.42,32.52,32.38,32.43,36584.0
2024-04-30 15:50:00,32.44,32.82,32.44,32.76,164585.0,32.44,32.82,32.44,32.76,164585.0
2024-04-30 15:55:00,32.8,33.32,32.8,33.25,278574.0,32.8,33.32,32.8,33.25,278574.0
2024-05-01 09:30:00,33.77,33.93,33.52,33.6,150392.0,33.77,33.93,33.52,33.6,150392.0
2024-05-01 09:35:00,33.62,33.75,33.6,33.66,111496.0,33.62,33.75,33.6,33.66,111496.0
2024-05-01 09:40:00,33.66,33.91,33.65,33.76,90202.0,33.66,33.91,33.65,33.76,90202.0
2024-05-01 09:45:00,33.77,33.9,33.76,33.8,121634.0,33.77,33.9,33.76,33.8,121634.0
2024-05-01 09:50:00,33.79,33.9,33.74,33.88,45881.0,33.79,33.9,33.74,33.88,45881.0
2024-05-01 09:55:00,33.88,33.94,33.77,33.8,72677.0,33.88,33.94,33.77,33.8,72677.0
2024-05-01 10:00:00,33.78,34.06,33.69,34.04,224652.0,33.78,34.06,33.69,34.04,224652.0
2024-05-01 10:05:00,34.05,34.07,33.77,33.98,179555.0,34.05,34.07,33.77,33.98,179555.0
2024-05-01 10:10:00,33.97,34.13,33.88,33.92,128034.0,33.97,34.13,33.88,33.92,128034.0
2024-05-01 10:15:00,33.93,34.07,33.91,34.01,120076.0,33.93,34.07,33.91,34.01,120076.0
2024-05-01 10:20:00,34.02,34.15,33.94,34.1,120733.0,34.02,34.15,33.94,34.1,120733.0
2024-05-01 10:25:00,34.09,34.14,33.8,33.82,137181.0,34.09,34.14,33.8,33.82,137181.0
2024-05-01 10:30:00,33.8,33.85,33.56,33.57,126722.0,33.8,33.85,33.56,33.57,126722.0
2024-05-01 10:35:00,33.56,33.56,33.45,33.49,87004.0,33.56,33.56,33.45,33.49,87004.0
2024-05-01 10:40:00,33.5,33.57,33.4,33.44,94521.0,33.5,33.57,33.4,33.44,94521.0
2024-05-01 10:45:00,33.43,33.43,33.27,33.36,54578.0,33.43,33.43,33.27,33.36,54578.0
2024-05-01 10:50:00,33.36,33.41,33.33,33.37,25967.0,33.36,33.41,33.33,33.37,25967.0
2024-05-01 10:55:00,33.37,33.4,33.27,33.31,64811.0,33.37,33.4,33.27,33.31,64811.0
2024-05-01 11:00:00,33.32,33.38,33.29,33.3,40913.0,33.32,33.38,33.29,33.3,40913.0
2024-05-01 11:05:00,33.29,33.47,33.21,33.47,55311.0,33.29,33.47,33.21,33.47,55311.0
2024-05-01 11:10:00,33.46,33.49,33.45,33.48,34752.0,33.46,33.49,33.45,33.48,34752.0
2024-05-01 11:15:00,33.48,33.68,33.47,33.66,61833.0,33.48,33.68,33.47,33.66,61833.0
2024-05-01 11:20:00,33.66,33.69,33.46,33.5,75053.0,33.66,33.69,33.46,33.5,75053.0
2024-05-01 11:25:00,33.5,33.51,33.37,33.46,51160.0,33.5,33.51,33.37,33.46,51160.0
2024-05-01 11:30:00,33.45,33.46,33.28,33.31,74180.0,33.45,33.46,33.28,33.31,74180.0
2024-05-01 11:35:00,33.3,33.33,33.22,33.24,35227.0,33.3,33.33,33.22,33.24,35227.0
2024-05-01 11:40:00,33.23,33.31,33.21,33.23,50734.0,33.23,33.31,33.21,33.23,50734.0
2024-05-01 11:45:00,33.23,33.38,33.22,33.38,48669.0,33.23,33.38,33.22,33.38,48669.0
2024-05-01 11:50:00,33.38,33.51,33.37,33.47,47908.0,33.38,33.51,33.37,33.47,47908.0
2024-05-01 11:55:00,33.47,33.52,33.4,33.52,38908.0,33.47,33.52,33.4,33.52,38908.0
2024-05-01 12:00:00,33.51,33.66,33.48,33.49,65514.0,33.51,33.66,33.48,33.49,65514.0
2024-05-01 12:05:00,33.49,33.58,33.42,33.45,28981.0,33.49,33.58,33.42,33.45,28981.0
2024-05-01 12:10:00,33.45,33.45,33.34,33.39,43577.0,33.45,33.45,33.34,33.39,43577.0
2024-05-01 12:15:00,33.38,33.44,33.28,33.39,38636.0,33.38,33.44,33.28,33.39,38636.0
2024-05-01 12:20:00,33.39,33.4,33.33,33.39,16894.0,33.39,33.4,33.33,33.39,16894.0
2024-05-01 12:25:00,33.38,33.39,33.23,33.27,44343.0,33.38,33.39,33.23,33.27,44343.0
2024-05-01 12:30:00,33.26,33.33,33.23,33.28,46547.0,33.26,33.33,33.23,33.28,46547.0
2024-05-01 12:35:00,33.28,33.36,33.23,33.36,56590.0,33.28,33.36,33.23,33.36,56590.0
2024-05-01 12:40:00,33.36,33.43,33.35,33.41,25321.0,33.36,33.43,33.35,33.41,25321.0
2024-05-01 12:45:00,33.43,33.52,33.27,33.31,160361.0,33.43,33.52,33.27,33.31,160361.0
2024-05-01 12:50:00,33.32,33.38,33.32,33.37,45777.0,33.32,33.38,33.32,33.37,45777.0
2024-05-01 12:55:00,33.36,33.46,33.34,33.4,22244.0,33.36,33.46,33.34,33.4,22244.0
2024-05-01 13:00:00,33.4,33.42,33.28,33.4,29834.0,33.4,33.42,33.28,33.4,29834.0
2024-05-01 13:05:00,33.41,33.41,33.35,33.4,34121.0,33.41,33.41,33.35,33.4,34121.0
2024-05-01 13:10:00,33.41,33.49,33.37,33.49,33890.0,33.41,33.49,33.37,33.49,33890.0
2024-05-01 13:15:00,33.48,33.5,33.4,33.5,42887.0,33.48,33.5,33.4,33.5,42887.0
2024-05-01 13:20:00,33.5,33.5,33.37,33.39,42317.0,33.5,33.5,33.37,33.39,42317.0
2024-05-01 13:25:00,33.39,33.44,33.39,33.42,43954.0,33.39,33.44,33.39,33.42,43954.0
2024-05-01 13:30:00,33.41,33.42,33.24,33.26,51284.0,33.41,33.42,33.24,33.26,51284.0
2024-05-01 13:35:00,33.25,33.26,33.07,33.13,83002.0,33.25,33.26,33.07,33.13,83002.0
2024-05-01 13:40:00,33.12,33.21,33.09,33.11,81273.0,33.12,33.21,33.09,33.11,81273.0
2024-05-01 13:45:00,33.12,33.12,32.95,32.99,80109.0,33.12,33.12,32.95,32.99,80109.0
2024-05-01 13:50:00,32.99,33.13,32.97,33.11,35270.0,32.99,33.13,32.97,33.11,35270.0
2024-05-01 13:55:00,33.1,33.39,33.02,33.33,62267.0,33.1,33.39,33.02,33.33,62267.0
2024-05-01 14:00:00,33.32,33.4,32.58,32.62,85957.0,33.32,33.4,32.58,32.62,85957.0
2024-05-01 14:05:00,32.55,32.8,32.5,32.67,73151.0,32.55,32.8,32.5,32.67,73151.0
2024-05-01 14:10:00,32.68,32.82,32.61,32.69,86506.0,32.68,32.82,32.61,32.69,86506.0
2024-05-01 14:15:00,32.68,32.69,32.55,32.63,40901.0,32.68,32.69,32.55,32.63,40901.0
2024-05-01 14:20:00,32.66,32.69,32.51,32.52,49911.0,32.66,32.69,32.51,32.52,49911.0
2024-05-01 14:25:00,32.5,32.55,32.33,32.48,82580.0,32.5,32.55,32.33,32.48,82580.0
2024-05-01 14:30:00,32.5,33.14,32.49,32.6,253987.0,32.5,33.14,32.49,32.6,253987.0
2024-05-01 14:35:00,32.64,33.21,32.43,32.53,217788.0,32.64,33.21,32.43,32.53,217788.0
2024-05-01 14:40:00,32.51,32.57,31.86,31.9,203295.0,32.51,32.57,31.86,31.9,203295.0
2024-05-01 14:45:00,31.87,32.06,31.75,31.79,320270.0,31.87,32.06,31.75,31.79,320270.0
2024-05-01 14:50:00,31.78,31.78,31.38,31.57,388427.0,31.78,31.78,31.38,31.57,388427.0
2024-05-01 14:55:00,31.58,31.74,31.48,31.53,174474.0,31.58,31.74,31.48,31.53,174474.0
2024-05-01 15:00:00,31.51,31.67,31.3,31.67,235175.0,31.51,31.67,31.3,31.67,235175.0
2024-05-01 15:05:00,31.67,31.76,31.52,31.62,161955.0,31.67,31.76,31.52,31.62,161955.0
2024-05-01 15:10:00,31.65,31.71,31.54,31.63,116308.0,31.65,31.71,31.54,31.63,116308.0
2024-05-01 15:15:00,31.64,31.74,31.55,31.71,108487.0,31.64,31.74,31.55,31.71,108487.0
2024-05-01 15:20:00,31.72,32.23,31.7,31.78,242014.0,31.72,32.23,31.7,31.78,242014.0
2024-05-01 15:25:00,31.79,31.86,31.47,31.75,76674.0,31.79,31.86,31.47,31.75,76674.0
2024-05-01 15:30:00,31.76,32.36,31.76,32.18,164997.0,31.76,32.36,31.76,32.18,164997.0
2024-05-01 15:35:00,32.16,32.83,32.16,32.52,284593.0,32.16,32.83,32.16,32.52,284593.0
2024-05-01 15:40:00,32.52,32.72,32.35,32.48,113471.0,32.52,32.72,32.35,32.48,113471.0
2024-05-01 15:45:00,32.49,32.56,32.22,32.38,89040.0,32.49,32.56,32.22,32.38,89040.0
2024-05-01 15:50:00,32.39,32.98,32.39,32.98,200846.0,32.39,32.98,32.39,32.98,200846.0
2024-05-01 15:55:00,32.99,33.54,32.87,33.52,274891.0,32.99,33.54,32.87,33.52,274891.0
2024-05-02 09:30:00,32.43,32.57,32.3,32.57,125935.0,32.43,32.57,32.3,32.57,125935.0
2024-05-02 09:35:00,32.57,32.81,32.55,32.78,99044.0,32.57,32.81,32.55,32.78,99044.0
2024-05-02 09:40:00,32.78,32.88,32.74,32.84,83818.0,32.78,32.88,32.74,32.84,83818.0
2024-05-02 09:45:00,32.84,33.09,32.82,33.06,110539.0,32.84,33.09,32.82,33.06,110539.0
2024-05-02 09:50:00,33.06,33.06,32.88,32.9,59768.0,33.06,33.06,32.88,32.9,59768.0
2024-05-02 09:55:00,32.9,32.93,32.73,32.91,53977.0,32.9,32.93,32.73,32.91,53977.0
2024-05-02 10:00:00,32.91,33.46,32.89,33.2,222724.0,32.91,33.46,32.89,33.2,222724.0
2024-05-02 10:05:00,33.22,33.81,33.15,33.72,175816.0,33.22,33.81,33.15,33.72,175816.0
2024-05-02 10:10:00,33.71,33.8,33.03,33.13,164170.0,33.71,33.8,33.03,33.13,164170.0
2024-05-02 10:15:00,33.12,33.15,32.88,32.89,63393.0,33.12,33.15,32.88,32.89,63393.0
2024-05-02 10:20:00,32.92,33.05,32.59,32.61,116884.0,32.92,33.05,32.59,32.61,116884.0
2024-05-02 10:25:00,32.62,32.73,32.54,32.65,56870.0,32.62,32.73,32.54,32.65,56870.0
2024-05-02 10:30:00,32.59,32.67,32.54,32.58,65591.0,32.59,32.67,32.54,32.58,65591.0
2024-05-02 10:35:00,32.58,32.8,32.57,32.72,67455.0,32.58,32.8,32.57,32.72,67455.0
2024-05-02 10:40:00,32.72,33.21,32.68,32.98,93593.0,32.72,33.21,32.68,32.98,93593.0
2024-05-02 10:45:00,32.97,33.06,32.67,32.71,52135.0,32.97,33.06,32.67,32.71,52135.0
2024-05-02 10:50:00,32.72,32.81,32.7,32.74,32596.0,32.72,32.81,32.7,32.74,32596.0
2024-05-02 10:55:00,32.73,32.76,32.42,32.47,93332.0,32.73,32.76,32.42,32.47,93332.0
2024-05-02 11:00:00,32.46,32.49,32.32,32.4,67503.0,32.46,32.49,32.32,32.4,67503.0
2024-05-02 11:05:00,32.42,32.45,32.15,32.18,84095.0,32.42,32.45,32.15,32.18,84095.0
2024-05-02 11:10:00,32.17,32.25,32.16,32.16,40291.0,32.17,32.25,32.16,32.16,40291.0
2024-05-02 11:15:00,32.17,32.26,32.12,32.2,46203.0,32.17,32.26,32.12,32.2,46203.0
2024-05-02 11:20:00,32.19,32.27,32.12,32.18,44269.0,32.19,32.27,32.12,32.18,44269.0
2024-05-02 11:25:00,32.19,32.3,32.09,32.29,58165.0,32.19,32.3,32.09,32.29,58165.0
2024-05-02 11:30:00,32.29,32.57,32.26,32.44,101834.0,32.29,32.57,32.26,32.44,101834.0
2024-05-02 11:35:00,32.43,32.48,32.33,32.43,28254.0,32.43,32.48,32.33,32.43,28254.0
2024-05-02 11:40:00,32.42,32.43,32.27,32.4,37271.0,32.42,32.43,32.27,32.4,37271.0
2024-05-02 11:45:00,32.42,32.44,32.37,32.43,18641.0,32.42,32.44,32.37,32.43,18641.0
2024-05-02 11:50:00,32.43,32.43,32.22,32.25,37577.0,32.43,32.43,32.22,32.25,37577.0
2024-05-02 11:55:00,32.25,32.3,32.23,32.3,18682.0,32.25,32.3,32.23,32.3,18682.0
2024-05-02 12:00:00,32.28,32.41,32.25,32.37,26191.0,32.28,32.41,32.25,32.37,26191.0
2024-05-02 12:05:00,32.4,32.48,32.39,32.44,17853.0,32.4,32.48,32.39,32.44,17853.0
2024-05-02 12:10:00,32.43,32.58,32.42,32.58,55572.0,32.43,32.58,32.42,32.58,55572.0
2024-05-02 12:15:00,32.56,32.61,32.51,32.57,27040.0,32.56,32.61,32.51,32.57,27040.0
2024-05-02 12:20:00,32.58,32.6,32.42,32.42,51094.0,32.58,32.6,32.42,32.42,51094.0
2024-05-02 12:25:00,32.41,32.46,32.33,32.33,27956.0,32.41,32.46,32.33,32.33,27956.0
2024-05-02 12:30:00,32.33,32.47,32.3,32.43,66618.0,32.33,32.47,32.3,32.43,66618.0
2024-05-02 12:35:00,32.43,32.58,32.36,32.39,48287.0,32.43,32.58,32.36,32.39,48287.0
2024-05-02 12:40:00,32.38,32.41,32.31,32.39,39361.0,32.38,32.41,32.31,32.39,39361.0
2024-05-02 12:45:00,32.39,32.43,32.34,32.43,19460.0,32.39,32.43,32.34,32.43,19460.0
2024-05-02 12:50:00,32.41,32.44,32.36,32.44,15530.0,32.41,32.44,32.36,32.44,15530.0
2024-05-02 12:55:00,32.43,32.51,32.34,32.35,37130.0,32.43,32.51,32.34,32.35,37130.0
2024-05-02 13:00:00,32.35,32.35,32.25,32.27,19794.0,32.35,32.35,32.25,32.27,19794.0
2024-05-02 13:05:00,32.27,32.29,32.18,32.18,31001.0,32.27,32.29,32.18,32.18,31001.0
2024-05-02 13:10:00,32.18,32.23,32.05,32.12,45316.0,32.18,32.23,32.05,32.12,45316.0
2024-05-02 13:15:00,32.12,32.12,32.02,32.1,41276.0,32.12,32.12,32.02,32.1,41276.0
2024-05-02 13:20:00,32.1,32.11,31.98,32.01,95509.0,32.1,32.11,31.98,32.01,95509.0
2024-05-02 13:25:00,32.0,32.0,31.82,31.85,57454.0,32.0,32.0,31.82,31.85,57454.0
2024-05-02 13:30:00,31.85,31.88,31.78,31.86,74082.0,31.85,31.88,31.78,31.86,74082.0
2024-05-02 13:35:00,31.87,31.98,31.71,31.73,119201.0,31.87,31.98,31.71,31.73,119201.0
2024-05-02 13:40:00,31.77,31.82,31.71,31.74,33793.0,31.77,31.82,31.71,31.74,33793.0
2024-05-02 13:45:00,31.73,31.82,31.71,31.81,57117.0,31.73,31.82,31.71,31.81,57117.0
2024-05-02 13:50:00,31.8,31.88,31.78,31.88,29526.0,31.8,31.88,31.78,31.88,29526.0
2024-05-02 13:55:00,31.87,31.88,31.75,31.84,49593.0,31.87,31.88,31.75,31.84,49593.0
2024-05-02 14:00:00,31.82,31.85,31.72,31.73,36562.0,31.82,31.85,31.72,31.73,36562.0
2024-05-02 14:05:00,31.74,31.77,31.64,31.71,42176.0,31.74,31.77,31.64,31.71,42176.0
2024-05-02 14:10:00,31.71,31.85,31.7,31.84,72325.0,31.71,31.85,31.7,31.84,72325.0
2024-05-02 14:15:00,31.84,31.91,31.79,31.86,35356.0,31.84,31.91,31.79,31.86,35356.0
2024-05-02 14:20:00,31.86,31.89,31.77,31.83,50269.0,31.86,31.89,31.77,31.83,50269.0
2024-05-02 14:25:00,31.82,31.87,31.78,31.84,23573.0,31.82,31.87,31.78,31.84,23573.0
2024-05-02 14:30:00,31.85,31.88,31.83,31.87,22823.0,31.85,31.88,31.83,31.87,22823.0
2024-05-02 14:35:00,31.87,31.89,31.85,31.86,25853.0,31.87,31.89,31.85,31.86,25853.0
2024-05-02 14:40:00,31.87,32.03,31.85,32.02,102962.0,31.87,32.03,31.85,32.02,102962.0
2024-05-02 14:45:00,31.99,32.04,31.99,32.02,32062.0,31.99,32.04,31.99,32.02,32062.0
2024-05-02 14:50:00,32.03,32.04,31.86,31.98,121988.0,32.03,32.04,31.86,31.98,121988.0
2024-05-02 14:55:00,31.98,32.0,31.89,31.96,81260.0,31.98,32.0,31.89,31.96,81260.0
2024-05-02 15:00:00,31.96,32.17,31.96,32.04,91430.0,31.96,32.17,31.96,32.04,91430.0
2024-05-02 15:05:00,32.04,32.04,31.98,32.02,33200.0,32.04,32.04,31.98,32.02,33200.0
2024-05-02 15:10:00,32.01,32.11,31.99,32.03,55606.0,32.01,32.11,31.99,32.03,55606.0
2024-05-02 15:15:00,32.03,32.13,32.01,32.09,40990.0,32.03,32.13,32.01,32.09,40990.0
2024-05-02 15:20:00,32.09,32.09,32.01,32.04,29099.0,32.09,32.09,32.01,32.04,29099.0
2024-05-02 15:25:00,32.03,32.06,32.02,32.06,10595.0,32.03,32.06,32.02,32.06,10595.0
2024-05-02 15:30:00,32.07,32.11,31.9,32.05,104778.0,32.07,32.11,31.9,32.05,104778.0
2024-05-02 15:35:00,32.05,32.17,32.01,32.04,124898.0,32.05,32.17,32.01,32.04,124898.0
2024-05-02 15:40:00,32.04,32.18,32.01,32.18,97746.0,32.04,32.18,32.01,32.18,97746.0
2024-05-02 15:45:00,32.19,32.24,32.07,32.07,95292.0,32.19,32.24,32.07,32.07,95292.0
2024-05-02 15:50:00,32.07,32.18,32.05,32.18,138689.0,32.07,32.18,32.05,32.18,138689.0
2024-05-02 15:55:00,32.17,32.22,31.82,31.83,160889.0,32.17,32.22,31.82,31.83,160889.0
2024-05-03 09:30:00,30.19,30.35,30.15,30.3,178063.0,30.19,30.35,30.15,30.3,178063.0
2024-05-03 09:35:00,30.32,30.53,30.3,30.48,236048.0,30.32,30.53,30.3,30.48,236048.0
2024-05-03 09:40:00,30.48,30.49,30.3,30.37,132498.0,30.48,30.49,30.3,30.37,132498.0
2024-05-03 09:45:00,30.39,30.41,30.2,30.27,302411.0,30.39,30.41,30.2,30.27,302411.0
2024-05-03 09:50:00,30.27,30.38,30.2,30.23,163429.0,30.27,30.38,30.2,30.23,163429.0
2024-05-03 09:55:00,30.24,30.46,30.19,30.46,138817.0,30.24,30.46,30.19,30.46,138817.0
2024-05-03 10:00:00,30.44,30.82,30.21,30.76,387777.0,30.44,30.82,30.21,30.76,387777.0
2024-05-03 10:05:00,30.76,30.93,30.39,30.69,382505.0,30.76,30.93,30.39,30.69,382505.0
2024-05-03 10:10:00,30.69,31.08,30.55,30.84,301846.0,30.69,31.08,30.55,30.84,301846.0
2024-05-03 10:15:00,30.83,30.96,30.71,30.8,183637.0,30.83,30.96,30.71,30.8,183637.0
2024-05-03 10:20:00,30.79,30.93,30.69,30.77,133995.0,30.79,30.93,30.69,30.77,133995.0
2024-05-03 10:25:00,30.8,31.1,30.56,30.67,220000.0,30.8,31.1,30.56,30.67,220000.0
2024-05-03 10:30:00,30.65,30.87,30.55,30.86,177787.0,30.65,30.87,30.55,30.86,177787.0
2024-05-03 10:35:00,30.89,31.03,30.71,30.88,148548.0,30.89,31.03,30.71,30.88,148548.0
2024-05-03 10:40:00,30.88,30.98,30.76,30.77,135482.0,30.88,30.98,30.76,30.77,135482.0
2024-05-03 10:45:00,30.77,30.82,30.67,30.76,152040.0,30.77,30.82,30.67,30.76,152040.0
2024-05-03 10:50:00,30.76,31.05,30.76,30.98,140787.0,30.76,31.05,30.76,30.98,140787.0
2024-05-03 10:55:00,30.96,30.98,30.83,30.96,96789.0,30.96,30.98,30.83,30.96,96789.0
2024-05-03 11:00:00,30.95,31.03,30.84,31.03,126905.0,30.95,31.03,30.84,31.03,126905.0
2024-05-03 11:05:00,31.03,31.05,30.76,30.88,116088.0,31.03,31.05,30.76,30.88,116088.0
2024-05-03 11:10:00,30.88,31.02,30.78,30.87,122776.0,30.88,31.02,30.78,30.87,122776.0
2024-05-03 11:15:00,30.87,30.87,30.67,30.76,105071.0,30.87,30.87,30.67,30.76,105071.0
2024-05-03 11:20:00,30.76,30.82,30.64,30.72,90885.0,30.76,30.82,30.64,30.72,90885.0
2024-05-03 11:25:00,30.72,30.72,30.52,30.57,82406.0,30.72,30.72,30.52,30.57,82406.0
2024-05-03 11:30:00,30.57,30.57,30.28,30.3,110847.0,30.57,30.57,30.28,30.3,110847.0
2024-05-03 11:35:00,30.3,30.35,30.29,30.31,38694.0,30.3,30.35,30.29,30.31,38694.0
2024-05-03 11:40:00,30.31,30.4,30.25,30.31,155510.0,30.31,30.4,30.25,30.31,155510.0
2024-05-03 11:45:00,30.3,30.32,30.17,30.26,155560.0,30.3,30.32,30.17,30.26,155560.0
2024-05-03 11:50:00,30.27,30.28,30.15,30.18,61839.0,30.27,30.28,30.15,30.18,61839.0
2024-05-03 11:55:00,30.18,30.18,30.04,30.1,99742.0,30.18,30.18,30.04,30.1,99742.0
2024-05-03 12:00:00,30.1,30.16,30.06,30.14,90569.0,30.1,30.16,30.06,30.14,90569.0
2024-05-03 12:05:00,30.15,30.17,30.12,30.16,15116.0,30.15,30.17,30.12,30.16,15116.0
2024-05-03 12:10:00,30.15,30.19,30.13,30.18,18040.0,30.15,30.19,30.13,30.18,18040.0
2024-05-03 12:15:00,30.18,30.21,30.1,30.12,71711.0,30.18,30.21,30.1,30.12,71711.0
2024-05-03 12:20:00,30.11,30.16,30.0,30.01,70813.0,30.11,30.16,30.0,30.01,70813.0
2024-05-03 12:25:00,30.02,30.12,29.99,30.12,88149.0,30.02,30.12,29.99,30.12,88149.0
2024-05-03 12:30:00,30.12,30.13,30.0,30.02,87656.0,30.12,30.13,30.0,30.02,87656.0
2024-05-03 12:35:00,30.02,30.08,30.0,30.06,51920.0,30.02,30.08,30.0,30.06,51920.0
2024-05-03 12:40:00,30.06,30.23,30.04,30.23,69563.0,30.06,30.23,30.04,30.23,69563.0
2024-05-03 12:45:00,30.23,30.33,30.2,30.29,67134.0,30.23,30.33,30.2,30.29,67134.0
2024-05-03 12:50:00,30.28,30.33,30.27,30.3,25188.0,30.28,30.33,30.27,30.3,25188.0
2024-05-03 12:55:00,30.3,30.31,30.23,30.28,59602.0,30.3,30.31,30.23,30.28,59602.0
2024-05-03 13:00:00,30.28,30.31,30.2,30.21,50835.0,30.28,30.31,30.2,30.21,50835.0
2024-05-03 13:05:00,30.22,30.24,30.12,30.16,29784.0,30.22,30.24,30.12,30.16,29784.0
2024-05-03 13:10:00,30.15,30.16,30.1,30.11,26842.0,30.15,30.16,30.1,30.11,26842.0
2024-05-03 13:15:00,30.1,30.28,30.1,30.24,52499.0,30.1,30.28,30.1,30.24,52499.0
2024-05-03 13:20:00,30.23,30.3,30.22,30.28,39241.0,30.23,30.3,30.22,30.28,39241.0
2024-05-03 13:25:00,30.3,30.3,30.2,30.27,31999.0,30.3,30.3,30.2,30.27,31999.0
2024-05-03 13:30:00,30.27,30.33,30.25,30.27,40551.0,30.27,30.33,30.25,30.27,40551.0
2024-05-03 13:35:00,30.29,30.31,30.27,30.3,22388.0,30.29,30.31,30.27,30.3,22388.0
2024-05-03 13:40:00,30.29,30.47,30.29,30.44,51255.0,30.29,30.47,30.29,30.44,51255.0
2024-05-03 13:45:00,30.44,30.47,30.35,30.41,59033.0,30.44,30.47,30.35,30.41,59033.0
2024-05-03 13:50:00,30.42,30.47,30.41,30.44,21702.0,30.42,30.47,30.41,30.44,21702.0
2024-05-03 13:55:00,30.44,30.49,30.44,30.47,31196.0,30.44,30.49,30.44,30.47,31196.0
2024-05-03 14:00:00,30.47,30.5,30.43,30.48,17989.0,30.47,30.5,30.43,30.48,17989.0
2024-05-03 14:05:00,30.47,30.51,30.45,30.48,32264.0,30.47,30.51,30.45,30.48,32264.0
2024-05-03 14:10:00,30.47,30.49,30.45,30.47,31485.0,30.47,30.49,30.45,30.47,31485.0
2024-05-03 14:15:00,30.46,30.46,30.28,30.3,65013.0,30.46,30.46,30.28,30.3,65013.0
2024-05-03 14:20:00,30.3,30.31,30.21,30.29,47323.0,30.3,30.31,30.21,30.29,47323.0
2024-05-03 14:25:00,30.29,30.31,30.24,30.3,24364.0,30.29,30.31,30.24,30.3,24364.0
2024-05-03 14:30:00,30.29,30.29,30.14,30.15,34550.0,30.29,30.29,30.14,30.15,34550.0
2024-05-03 14:35:00,30.15,30.21,30.12,30.21,65116.0,30.15,30.21,30.12,30.21,65116.0
2024-05-03 14:40:00,30.21,30.3,30.18,30.28,80841.0,30.21,30.3,30.18,30.28,80841.0
2024-05-03 14:45:00,30.28,30.3,30.23,30.24,81557.0,30.28,30.3,30.23,30.24,81557.0
2024-05-03 14:50:00,30.24,30.3,30.23,30.29,29581.0,30.24,30.3,30.23,30.29,29581.0
2024-05-03 14:55:00,30.29,30.35,30.24,30.28,43065.0,30.29,30.35,30.24,30.28,43065.0
2024-05-03 15:00:00,30.28,30.29,30.19,30.19,61619.0,30.28,30.29,30.19,30.19,61619.0
2024-05-03 15:05:00,30.2,30.24,30.2,30.22,14774.0,30.2,30.24,30.2,30.22,14774.0
2024-05-03 15:10:00,30.21,30.25,30.18,30.21,16723.0,30.21,30.25,30.18,30.21,16723.0
2024-05-03 15:15:00,30.22,30.25,30.2,30.21,34378.0,30.22,30.25,30.2,30.21,34378.0
2024-05-03 15:20:00,30.21,30.29,30.18,30.27,57482.0,30.21,30.29,30.18,30.27,57482.0
2024-05-03 15:25:00,30.29,30.29,30.16,30.19,36455.0,30.29,30.29,30.16,30.19,36455.0
2024-05-03 15:30:00,30.18,30.23,30.15,30.22,61114.0,30.18,30.23,30.15,30.22,61114.0
2024-05-03 15:35:00,30.22,30.24,30.19,30.22,47678.0,30.22,30.24,30.19,30.22,47678.0
2024-05-03 15:40:00,30.23,30.23,30.06,30.09,161601.0,30.23,30.23,30.06,30.09,161601.0
2024-05-03 15:45:00,30.08,30.25,30.08,30.22,99418.0,30.08,30.25,30.08,30.22,99418.0
2024-05-03 15:50:00,30.22,30.26,30.17,30.2,99556.0,30.22,30.26,30.17,30.2,99556.0
2024-05-03 15:55:00,30.21,30.27,30.14,30.21,164365.0,30.21,30.27,30.14,30.21,164365.0
2024-05-06 09:30:00,29.5,29.6,29.47,29.49,131323.0,29.5,29.6,29.47,29.49,131323.0
2024-05-06 09:35:00,29.49,29.51,29.46,29.5,107268.0,29.49,29.51,29.46,29.5,107268.0
2024-05-06 09:40:00,29.49,29.51,29.47,29.48,118806.0,29.49,29.51,29.47,29.48,118806.0
2024-05-06 09:45:00,29.47,29.49,29.31,29.32,130715.0,29.47,29.49,29.31,29.32,130715.0
2024-05-06 09:50:00,29.31,29.35,29.22,29.32,178924.0,29.31,29.35,29.22,29.32,178924.0
2024-05-06 09:55:00,29.31,29.34,29.3,29.31,38799.0,29.31,29.34,29.3,29.31,38799.0
2024-05-06 10:00:00,29.3,29.35,29.3,29.31,53688.0,29.3,29.35,29.3,29.31,53688.0
2024-05-06 10:05:00,29.31,29.4,29.29,29.38,103057.0,29.31,29.4,29.29,29.38,103057.0
2024-05-06 10:10:00,29.38,29.41,29.36,29.41,67184.0,29.38,29.41,29.36,29.41,67184.0
2024-05-06 10:15:00,29.4,29.45,29.39,29.44,123233.0,29.4,29.45,29.39,29.44,123233.0
2024-05-06 10:20:00,29.43,29.46,29.4,29.41,103705.0,29.43,29.46,29.4,29.41,103705.0
2024-05-06 10:25:00,29.41,29.52,29.37,29.5,188673.0,29.41,29.52,29.37,29.5,188673.0
2024-05-06 10:30:00,29.5,29.5,29.43,29.48,52209.0,29.5,29.5,29.43,29.48,52209.0
2024-05-06 10:35:00,29.47,29.5,29.35,29.41,100388.0,29.47,29.5,29.35,29.41,100388.0
2024-05-06 10:40:00,29.41,29.43,29.39,29.4,24663.0,29.41,29.43,29.39,29.4,24663.0
2024-05-06 10:45:00,29.4,29.41,29.37,29.39,19197.0,29.4,29.41,29.37,29.39,19197.0
2024-05-06 10:50:00,29.38,29.42,29.37,29.42,33329.0,29.38,29.42,29.37,29.42,33329.0
2024-05-06 10:55:00,29.42,29.46,29.39,29.42,69760.0,29.42,29.46,29.39,29.42,69760.0
2024-05-06 11:00:00,29.42,29.46,29.38,29.44,51913.0,29.42,29.46,29.38,29.44,51913.0
2024-05-06 11:05:00,29.44,29.45,29.39,29.4,60386.0,29.44,29.45,29.39,29.4,60386.0
2024-05-06 11:10:00,29.39,29.51,29.39,29.46,53857.0,29.39,29.51,29.39,29.46,53857.0
2024-05-06 11:15:00,29.48,29.52,29.47,29.51,51893.0,29.48,29.52,29.47,29.51,51893.0
2024-05-06 11:20:00,29.51,29.54,29.48,29.53,29210.0,29.51,29.54,29.48,29.53,29210.0
2024-05-06 11:25:00,29.53,29.56,29.52,29.52,26777.0,29.53,29.56,29.52,29.52,26777.0
2024-05-06 11:30:00,29.52,29.57,29.51,29.55,31938.0,29.52,29.57,29.51,29.55,31938.0
2024-05-06 11:35:00,29.55,29.55,29.5,29.53,57416.0,29.55,29.55,29.5,29.53,57416.0
2024-05-06 11:40:00,29.52,29.55,29.51,29.52,20515.0,29.52,29.55,29.51,29.52,20515.0
2024-05-06 11:45:00,29.5,29.54,29.41,29.47,62490.0,29.5,29.54,29.41,29.47,62490.0
2024-05-06 11:50:00,29.46,29.48,29.39,29.42,30465.0,29.46,29.48,29.39,29.42,30465.0
2024-05-06 11:55:00,29.41,29.43,29.4,29.41,15391.0,29.41,29.43,29.4,29.41,15391.0
2024-05-06 12:00:00,29.42,29.49,29.41,29.41,62095.0,29.42,29.49,29.41,29.41,62095.0
2024-05-06 12:05:00,29.41,29.44,29.37,29.43,36350.0,29.41,29.44,29.37,29.43,36350.0
2024-05-06 12:10:00,29.42,29.48,29.4,29.46,38970.0,29.42,29.48,29.4,29.46,38970.0
2024-05-06 12:15:00,29.46,29.48,29.4,29.46,32020.0,29.46,29.48,29.4,29.46,32020.0
2024-05-06 12:20:00,29.47,29.54,29.46,29.51,47355.0,29.47,29.54,29.46,29.51,47355.0
2024-05-06 12:25:00,29.51,29.53,29.41,29.42,84920.0,29.51,29.53,29.41,29.42,84920.0
2024-05-06 12:30:00,29.42,29.49,29.37,29.39,59665.0,29.42,29.49,29.37,29.39,59665.0
2024-05-06 12:35:00,29.39,29.41,29.36,29.4,28853.0,29.39,29.41,29.36,29.4,28853.0
2024-05-06 12:40:00,29.4,29.41,29.39,29.39,8257.0,29.4,29.41,29.39,29.39,8257.0
2024-05-06 12:45:00,29.39,29.52,29.36,29.51,82920.0,29.39,29.52,29.36,29.51,82920.0
2024-05-06 12:50:00,29.51,29.53,29.43,29.46,84146.0,29.51,29.53,29.43,29.46,84146.0
2024-05-06 12:55:00,29.46,29.46,29.37,29.37,55808.0,29.46,29.46,29.37,29.37,55808.0
2024-05-06 13:00:00,29.37,29.42,29.36,29.42,31057.0,29.37,29.42,29.36,29.42,31057.0
2024-05-06 13:05:00,29.42,29.49,29.41,29.48,57143.0,29.42,29.49,29.41,29.48,57143.0
2024-05-06 13:10:00,29.48,29.51,29.47,29.48,24395.0,29.48,29.51,29.47,29.48,24395.0
2024-05-06 13:15:00,29.48,29.52,29.48,29.5,27868.0,29.48,29.52,29.48,29.5,27868.0
2024-05-06 13:20:00,29.49,29.5,29.4,29.42,41673.0,29.49,29.5,29.4,29.42,41673.0
2024-05-06 13:25:00,29.42,29.45,29.39,29.4,18660.0,29.42,29.45,29.39,29.4,18660.0
2024-05-06 13:30:00,29.4,29.42,29.36,29.39,32517.0,29.4,29.42,29.36,29.39,32517.0
2024-05-06 13:35:00,29.4,29.42,29.37,29.4,13780.0,29.4,29.42,29.37,29.4,13780.0
2024-05-06 13:40:00,29.4,29.41,29.38,29.39,9724.0,29.4,29.41,29.38,29.39,9724.0
2024-05-06 13:45:00,29.39,29.41,29.38,29.4,12723.0,29.39,29.41,29.38,29.4,12723.0
2024-05-06 13:50:00,29.4,29.41,29.4,29.4,6440.0,29.4,29.41,29.4,29.4,6440.0
2024-05-06 13:55:00,29.41,29.42,29.4,29.42,10961.0,29.41,29.42,29.4,29.42,10961.0
2024-05-06 14:00:00,29.42,29.43,29.35,29.37,57201.0,29.42,29.43,29.35,29.37,57201.0
2024-05-06 14:05:00,29.37,29.4,29.33,29.4,54858.0,29.37,29.4,29.33,29.4,54858.0
2024-05-06 14:10:00,29.39,29.4,29.39,29.39,7866.0,29.39,29.4,29.39,29.39,7866.0
2024-05-06 14:15:00,29.39,29.4,29.38,29.4,9924.0,29.39,29.4,29.38,29.4,9924.0
2024-05-06 14:20:00,29.39,29.42,29.33,29.34,44862.0,29.39,29.42,29.33,29.34,44862.0
2024-05-06 14:25:00,29.34,29.41,29.31,29.39,60704.0,29.34,29.41,29.31,29.39,60704.0
2024-05-06 14:30:00,29.39,29.42,29.37,29.4,33804.0,29.39,29.42,29.37,29.4,33804.0
2024-05-06 14:35:00,29.39,29.41,29.39,29.4,31222.0,29.39,29.41,29.39,29.4,31222.0
2024-05-06 14:40:00,29.39,29.4,29.36,29.38,32168.0,29.39,29.4,29.36,29.38,32168.0
2024-05-06 14:45:00,29.37,29.38,29.27,29.34,90547.0,29.37,29.38,29.27,29.34,90547.0
2024-05-06 14:50:00,29.34,29.37,29.26,29.27,108405.0,29.34,29.37,29.26,29.27,108405.0
2024-05-06 14:55:00,29.26,29.29,29.25,29.28,43884.0,29.26,29.29,29.25,29.28,43884.0
2024-05-06 15:00:00,29.28,29.37,29.27,29.28,109803.0,29.28,29.37,29.27,29.28,109803.0
2024-05-06 15:05:00,29.28,29.28,29.25,29.27,24151.0,29.28,29.28,29.25,29.27,24151.0
2024-05-06 15:10:00,29.27,29.29,29.25,29.29,22029.0,29.27,29.29,29.25,29.29,22029.0
2024-05-06 15:15:00,29.28,29.31,29.26,29.27,56400.0,29.28,29.31,29.26,29.27,56400.0
2024-05-06 15:20:00,29.28,29.28,29.24,29.26,30359.0,29.28,29.28,29.24,29.26,30359.0
2024-05-06 15:25:00,29.25,29.27,29.24,29.27,25349.0,29.25,29.27,29.24,29.27,25349.0
2024-05-06 15:30:00,29.26,29.3,29.24,29.25,44152.0,29.26,29.3,29.24,29.25,44152.0
2024-05-06 15:35:00,29.25,29.26,29.22,29.24,50193.0,29.25,29.26,29.22,29.24,50193.0
2024-05-06 15:40:00,29.23,29.24,29.22,29.24,40204.0,29.23,29.24,29.22,29.24,40204.0
2024-05-06 15:45:00,29.24,29.25,29.21,29.23,47815.0,29.24,29.25,29.21,29.23,47815.0
2024-05-06 15:50:00,29.24,29.26,29.17,29.19,162100.0,29.24,29.26,29.17,29.19,162100.0
2024-05-06 15:55:00,29.18,29.2,29.01,29.04,289706.0,29.18,29.2,29.01,29.04,289706.0
2024-05-07 09:30:00,28.87,28.92,28.78,28.87,139565.0,28.87,28.92,28.78,28.87,139565.0
2024-05-07 09:35:00,28.87,29.05,28.86,29.01,226895.0,28.87,29.05,28.86,29.01,226895.0
2024-05-07 09:40:00,28.99,29.01,28.91,28.96,106067.0,28.99,29.01,28.91,28.96,106067.0
2024-05-07 09:45:00,28.96,29.03,28.92,29.02,126545.0,28.96,29.03,28.92,29.02,126545.0
2024-05-07 09:50:00,29.03,29.11,28.97,29.03,183790.0,29.03,29.11,28.97,29.03,183790.0
2024-05-07 09:55:00,29.02,29.09,29.01,29.09,43608.0,29.02,29.09,29.01,29.09,43608.0
2024-05-07 10:00:00,29.08,29.12,29.07,29.09,52676.0,29.08,29.12,29.07,29.09,52676.0
2024-05-07 10:05:00,29.1,29.1,29.06,29.08,27066.0,29.1,29.1,29.06,29.08,27066.0
2024-05-07 10:10:00,29.08,29.09,29.06,29.07,51985.0,29.08,29.09,29.06,29.07,51985.0
2024-05-07 10:15:00,29.08,29.09,29.03,29.08,53106.0,29.08,29.09,29.03,29.08,53106.0
2024-05-07 10:20:00,29.08,29.15,29.07,29.13,82782.0,29.08,29.15,29.07,29.13,82782.0
2024-05-07 10:25:00,29.14,29.21,29.11,29.2,83222.0,29.14,29.21,29.11,29.2,83222.0
2024-05-07 10:30:00,29.21,29.21,29.05,29.09,116272.0,29.21,29.21,29.05,29.09,116272.0
2024-05-07 10:35:00,29.09,29.11,29.07,29.08,40516.0,29.09,29.11,29.07,29.08,40516.0
2024-05-07 10:40:00,29.09,29.12,29.08,29.12,23391.0,29.09,29.12,29.08,29.12,23391.0
2024-05-07 10:45:00,29.11,29.18,28.99,29.06,244144.0,29.11,29.18,28.99,29.06,244144.0
2024-05-07 10:50:00,29.06,29.1,29.06,29.07,71251.0,29.06,29.1,29.06,29.07,71251.0
2024-05-07 10:55:00,29.07,29.08,28.94,28.95,77970.0,29.07,29.08,28.94,28.95,77970.0
2024-05-07 11:00:00,28.95,29.08,28.94,29.07,120845.0,28.95,29.08,28.94,29.07,120845.0
2024-05-07 11:05:00,29.08,29.14,29.06,29.11,55982.0,29.08,29.14,29.06,29.11,55982.0
2024-05-07 11:10:00,29.12,29.14,29.09,29.12,36455.0,29.12,29.14,29.09,29.12,36455.0
2024-05-07 11:15:00,29.12,29.13,29.08,29.09,37921.0,29.12,29.13,29.08,29.09,37921.0
2024-05-07 11:20:00,29.08,29.11,29.04,29.07,13666.0,29.08,29.11,29.04,29.07,13666.0
2024-05-07 11:25:00,29.07,29.1,29.06,29.1,13934.0,29.07,29.1,29.06,29.1,13934.0
2024-05-07 11:30:00,29.1,29.15,29.08,29.13,44390.0,29.1,29.15,29.08,29.13,44390.0
2024-05-07 11:35:00,29.13,29.14,29.07,29.07,52554.0,29.13,29.14,29.07,29.07,52554.0
2024-05-07 11:40:00,29.08,29.11,28.98,28.99,39780.0,29.08,29.11,28.98,28.99,39780.0
2024-05-07 11:45:00,28.99,29.05,28.96,29.02,82384.0,28.99,29.05,28.96,29.02,82384.0
2024-05-07 11:50:00,29.03,29.04,28.94,28.94,27999.0,29.03,29.04,28.94,28.94,27999.0
2024-05-07 11:55:00,28.94,29.04,28.93,29.04,22480.0,28.94,29.04,28.93,29.04,22480.0
2024-05-07 12:00:00,29.03,29.05,29.01,29.03,13761.0,29.03,29.05,29.01,29.03,13761.0
2024-05-07 12:05:00,29.04,29.04,28.95,28.97,23240.0,29.04,29.04,28.95,28.97,23240.0
2024-05-07 12:10:00,28.96,28.98,28.95,28.95,23541.0,28.96,28.98,28.95,28.95,23541.0
2024-05-07 12:15:00,28.96,29.04,28.95,29.03,11860.0,28.96,29.04,28.95,29.03,11860.0
2024-05-07 12:20:00,29.03,29.06,29.02,29.06,18465.0,29.03,29.06,29.02,29.06,18465.0
2024-05-07 12:25:00,29.05,29.06,29.02,29.04,31405.0,29.05,29.06,29.02,29.04,31405.0
2024-05-07 12:30:00,29.04,29.06,28.99,29.02,37106.0,29.04,29.06,28.99,29.02,37106.0
2024-05-07 12:35:00,29.02,29.03,28.88,28.9,77760.0,29.02,29.03,28.88,28.9,77760.0
2024-05-07 12:40:00,28.89,28.99,28.86,28.99,126477.0,28.89,28.99,28.86,28.99,126477.0
2024-05-07 12:45:00,28.99,29.03,28.98,29.01,27183.0,28.99,29.03,28.98,29.01,27183.0
2024-05-07 12:50:00,29.02,29.06,29.01,29.04,19227.0,29.02,29.06,29.01,29.04,19227.0
2024-05-07 12:55:00,29.04,29.04,29.01,29.03,11728.0,29.04,29.04,29.01,29.03,11728.0
2024-05-07 13:00:00,29.02,29.05,29.01,29.02,6200.0,29.02,29.05,29.01,29.02,6200.0
2024-05-07 13:05:00,29.03,29.05,28.93,28.95,97755.0,29.03,29.05,28.93,28.95,97755.0
2024-05-07 13:10:00,28.96,29.0,28.91,28.91,52227.0,28.96,29.0,28.91,28.91,52227.0
2024-05-07 13:15:00,28.91,28.91,28.87,28.87,48428.0,28.91,28.91,28.87,28.87,48428.0
2024-05-07 13:20:00,28.87,28.87,28.82,28.87,50236.0,28.87,28.87,28.82,28.87,50236.0
2024-05-07 13:25:00,28.86,28.89,28.85,28.85,25389.0,28.86,28.89,28.85,28.85,25389.0
2024-05-07 13:30:00,28.87,28.87,28.82,28.84,42917.0,28.87,28.87,28.82,28.84,42917.0
2024-05-07 13:35:00,28.85,28.89,28.82,28.88,45207.0,28.85,28.89,28.82,28.88,45207.0
2024-05-07 13:40:00,28.88,28.89,28.82,28.82,64803.0,28.88,28.89,28.82,28.82,64803.0
2024-05-07 13:45:00,28.82,28.95,28.81,28.92,76485.0,28.82,28.95,28.81,28.92,76485.0
2024-05-07 13:50:00,28.92,28.94,28.85,28.91,67124.0,28.92,28.94,28.85,28.91,67124.0
2024-05-07 13:55:00,28.9,29.01,28.89,28.99,83139.0,28.9,29.01,28.89,28.99,83139.0
2024-05-07 14:00:00,29.0,29.01,28.86,28.87,93425.0,29.0,29.01,28.86,28.87,93425.0
2024-05-07 14:05:00,28.87,28.98,28.86,28.93,49482.0,28.87,28.98,28.86,28.93,49482.0
2024-05-07 14:10:00,28.92,28.92,28.78,28.79,53716.0,28.92,28.92,28.78,28.79,53716.0
2024-05-07 14:15:00,28.79,28.88,28.77,28.88,66325.0,28.79,28.88,28.77,28.88,66325.0
2024-05-07 14:20:00,28.87,28.88,28.82,28.87,33456.0,28.87,28.88,28.82,28.87,33456.0
2024-05-07 14:25:00,28.87,28.88,28.82,28.86,49976.0,28.87,28.88,28.82,28.86,49976.0
2024-05-07 14:30:00,28.87,29.04,28.87,29.03,86028.0,28.87,29.04,28.87,29.03,86028.0
2024-05-07 14:35:00,29.03,29.07,29.01,29.05,55599.0,29.03,29.07,29.01,29.05,55599.0
2024-05-07 14:40:00,29.05,29.11,28.96,29.01,90609.0,29.05,29.11,28.96,29.01,90609.0
2024-05-07 14:45:00,29.01,29.05,29.01,29.03,26558.0,29.01,29.05,29.01,29.03,26558.0
2024-05-07 14:50:00,29.03,29.12,29.0,29.02,93265.0,29.03,29.12,29.0,29.02,93265.0
2024-05-07 14:55:00,29.02,29.06,29.0,29.05,39195.0,29.02,29.06,29.0,29.05,39195.0
2024-05-07 15:00:00,29.05,29.12,29.02,29.02,71092.0,29.05,29.12,29.02,29.02,71092.0
2024-05-07 15:05:00,29.02,29.03,28.93,29.01,131010.0,29.02,29.03,28.93,29.01,131010.0
2024-05-07 15:10:00,29.01,29.04,28.99,29.0,35050.0,29.01,29.04,28.99,29.0,35050.0
2024-05-07 15:15:00,29.0,29.2,29.0,29.15,85656.0,29.0,29.2,29.0,29.15,85656.0
2024-05-07 15:20:00,29.15,29.17,29.03,29.04,100985.0,29.15,29.17,29.03,29.04,100985.0
2024-05-07 15:25:00,29.04,29.09,29.03,29.04,20839.0,29.04,29.09,29.03,29.04,20839.0
2024-05-07 15:30:00,29.03,29.05,28.99,29.03,22957.0,29.03,29.05,28.99,29.03,22957.0
2024-05-07 15:35:00,29.03,29.03,28.88,28.89,102814.0,29.03,29.03,28.88,28.89,102814.0
2024-05-07 15:40:00,28.89,28.95,28.88,28.9,73672.0,28.89,28.95,28.88,28.9,73672.0
2024-05-07 15:45:00,28.9,28.9,28.83,28.84,71323.0,28.9,28.9,28.83,28.84,71323.0
2024-05-07 15:50:00,28.83,28.83,28.78,28.82,138513.0,28.83,28.83,28.78,28.82,138513.0
2024-05-07 15:55:00,28.83,28.96,28.79,28.81,254154.0,28.83,28.96,28.79,28.81,254154.0
2024-05-08 09:30:00,28.94,28.95,28.8,28.89,214253.0,28.94,28.95,28.8,28.89,214253.0
2024-05-08 09:35:00,28.89,28.94,28.85,28.86,217995.0,28.89,28.94,28.85,28.86,217995.0
2024-05-08 09:40:00,28.86,28.88,28.78,28.79,134373.0,28.86,28.88,28.78,28.79,134373.0
2024-05-08 09:45:00,28.8,28.81,28.66,28.67,283466.0,28.8,28.81,28.66,28.67,283466.0
2024-05-08 09:50:00,28.67,28.72,28.62,28.66,132289.0,28.67,28.72,28.62,28.66,132289.0
2024-05-08 09:55:00,28.66,28.73,28.64,28.69,79756.0,28.66,28.73,28.64,28.69,79756.0
2024-05-08 10:00:00,28.68,28.7,28.57,28.7,198207.0,28.68,28.7,28.57,28.7,198207.0
2024-05-08 10:05:00,28.72,28.86,28.71,28.86,143237.0,28.72,28.86,28.71,28.86,143237.0
2024-05-08 10:10:00,28.86,28.89,28.78,28.82,181681.0,28.86,28.89,28.78,28.82,181681.0
2024-05-08 10:15:00,28.82,28.83,28.64,28.71,82321.0,28.82,28.83,28.64,28.71,82321.0
2024-05-08 10:20:00,28.71,28.72,28.61,28.65,119228.0,28.71,28.72,28.61,28.65,119228.0
2024-05-08 10:25:00,28.64,28.66,28.61,28.66,45738.0,28.64,28.66,28.61,28.66,45738.0
2024-05-08 10:30:00,28.67,28.7,28.65,28.65,88201.0,28.67,28.7,28.65,28.65,88201.0
2024-05-08 10:35:00,28.65,28.67,28.64,28.66,26566.0,28.65,28.67,28.64,28.66,26566.0
2024-05-08 10:40:00,28.66,28.67,28.63,28.66,51461.0,28.66,28.67,28.63,28.66,51461.0
2024-05-08 10:45:00,28.65,28.68,28.64,28.66,69700.0,28.65,28.68,28.64,28.66,69700.0
2024-05-08 10:50:00,28.65,28.7,28.65,28.67,51314.0,28.65,28.7,28.65,28.67,51314.0
2024-05-08 10:55:00,28.67,28.69,28.65,28.65,48055.0,28.67,28.69,28.65,28.65,48055.0
2024-05-08 11:00:00,28.65,28.69,28.64,28.68,50785.0,28.65,28.69,28.64,28.68,50785.0
2024-05-08 11:05:00,28.69,28.7,28.65,28.68,32792.0,28.69,28.7,28.65,28.68,32792.0
2024-05-08 11:10:00,28.68,28.7,28.66,28.69,27022.0,28.68,28.7,28.66,28.69,27022.0
2024-05-08 11:15:00,28.69,28.76,28.68,28.71,118064.0,28.69,28.76,28.68,28.71,118064.0
2024-05-08 11:20:00,28.71,28.73,28.66,28.67,46015.0,28.71,28.73,28.66,28.67,46015.0
2024-05-08 11:25:00,28.67,28.68,28.64,28.65,29671.0,28.67,28.68,28.64,28.65,29671.0
2024-05-08 11:30:00,28.66,28.69,28.65,28.66,26303.0,28.66,28.69,28.65,28.66,26303.0
2024-05-08 11:35:00,28.66,28.69,28.65,28.68,15444.0,28.66,28.69,28.65,28.68,15444.0
2024-05-08 11:40:00,28.68,28.7,28.66,28.67,22181.0,28.68,28.7,28.66,28.67,22181.0
2024-05-08 11:45:00,28.68,28.71,28.65,28.67,21745.0,28.68,28.71,28.65,28.67,21745.0
2024-05-08 11:50:00,28.65,28.68,28.64,28.66,42370.0,28.65,28.68,28.64,28.66,42370.0
2024-05-08 11:55:00,28.66,28.67,28.65,28.67,21430.0,28.66,28.67,28.65,28.67,21430.0
2024-05-08 12:00:00,28.67,28.69,28.65,28.66,16997.0,28.67,28.69,28.65,28.66,16997.0
2024-05-08 12:05:00,28.66,28.68,28.65,28.67,33997.0,28.66,28.68,28.65,28.67,33997.0
2024-05-08 12:10:00,28.66,28.68,28.65,28.66,20574.0,28.66,28.68,28.65,28.66,20574.0
2024-05-08 12:15:00,28.66,28.66,28.63,28.64,39284.0,28.66,28.66,28.63,28.64,39284.0
2024-05-08 12:20:00,28.64,28.65,28.57,28.64,72866.0,28.64,28.65,28.57,28.64,72866.0
2024-05-08 12:25:00,28.64,28.65,28.58,28.64,40774.0,28.64,28.65,28.58,28.64,40774.0
2024-05-08 12:30:00,28.63,28.66,28.62,28.65,28326.0,28.63,28.66,28.62,28.65,28326.0
2024-05-08 12:35:00,28.65,28.78,28.64,28.77,120760.0,28.65,28.78,28.64,28.77,120760.0
2024-05-08 12:40:00,28.77,28.79,28.75,28.77,16730.0,28.77,28.79,28.75,28.77,16730.0
2024-05-08 12:45:00,28.77,28.78,28.67,28.69,63788.0,28.77,28.78,28.67,28.69,63788.0
2024-05-08 12:50:00,28.68,28.74,28.66,28.67,40459.0,28.68,28.74,28.66,28.67,40459.0
2024-05-08 12:55:00,28.66,28.71,28.65,28.69,38324.0,28.66,28.71,28.65,28.69,38324.0
2024-05-08 13:00:00,28.69,28.77,28.65,28.67,82660.0,28.69,28.77,28.65,28.67,82660.0
2024-05-08 13:05:00,28.67,28.67,28.64,28.66,25796.0,28.67,28.67,28.64,28.66,25796.0
2024-05-08 13:10:00,28.68,28.77,28.66,28.68,144792.0,28.68,28.77,28.66,28.68,144792.0
2024-05-08 13:15:00,28.69,28.7,28.66,28.68,15574.0,28.69,28.7,28.66,28.68,15574.0
2024-05-08 13:20:00,28.68,28.75,28.65,28.71,55277.0,28.68,28.75,28.65,28.71,55277.0
2024-05-08 13:25:00,28.7,28.7,28.66,28.67,24599.0,28.7,28.7,28.66,28.67,24599.0
2024-05-08 13:30:00,28.68,28.68,28.64,28.66,38076.0,28.68,28.68,28.64,28.66,38076.0
2024-05-08 13:35:00,28.66,28.68,28.64,28.66,27066.0,28.66,28.68,28.64,28.66,27066.0
2024-05-08 13:40:00,28.67,28.67,28.52,28.55,170037.0,28.67,28.67,28.52,28.55,170037.0
2024-05-08 13:45:00,28.55,28.57,28.51,28.52,46285.0,28.55,28.57,28.51,28.52,46285.0
2024-05-08 13:50:00,28.52,28.61,28.52,28.54,56849.0,28.52,28.61,28.52,28.54,56849.0
2024-05-08 13:55:00,28.53,28.54,28.52,28.52,14288.0,28.53,28.54,28.52,28.52,14288.0
2024-05-08 14:00:00,28.53,28.54,28.51,28.52,16495.0,28.53,28.54,28.51,28.52,16495.0
2024-05-08 14:05:00,28.52,28.54,28.51,28.52,20150.0,28.52,28.54,28.51,28.52,20150.0
2024-05-08 14:10:00,28.52,28.54,28.51,28.52,21898.0,28.52,28.54,28.51,28.52,21898.0
2024-05-08 14:15:00,28.53,28.54,28.52,28.54,11937.0,28.53,28.54,28.52,28.54,11937.0
2024-05-08 14:20:00,28.54,28.55,28.52,28.54,11120.0,28.54,28.55,28.52,28.54,11120.0
2024-05-08 14:25:00,28.54,28.56,28.51,28.53,15574.0,28.54,28.56,28.51,28.53,15574.0
2024-05-08 14:30:00,28.52,28.56,28.46,28.48,79520.0,28.52,28.56,28.46,28.48,79520.0
2024-05-08 14:35:00,28.47,28.48,28.44,28.45,59592.0,28.47,28.48,28.44,28.45,59592.0
2024-05-08 14:40:00,28.45,28.48,28.45,28.47,30790.0,28.45,28.48,28.45,28.47,30790.0
2024-05-08 14:45:00,28.47,28.47,28.44,28.46,25351.0,28.47,28.47,28.44,28.46,25351.0
2024-05-08 14:50:00,28.46,28.48,28.46,28.47,18402.0,28.46,28.48,28.46,28.47,18402.0
2024-05-08 14:55:00,28.46,28.53,28.46,28.51,95027.0,28.46,28.53,28.46,28.51,95027.0
2024-05-08 15:00:00,28.52,28.59,28.51,28.51,46746.0,28.52,28.59,28.51,28.51,46746.0
2024-05-08 15:05:00,28.5,28.52,28.5,28.51,17838.0,28.5,28.52,28.5,28.51,17838.0
2024-05-08 15:10:00,28.51,28.51,28.49,28.5,8629.0,28.51,28.51,28.49,28.5,8629.0
2024-05-08 15:15:00,28.5,28.54,28.44,28.45,69392.0,28.5,28.54,28.44,28.45,69392.0
2024-05-08 15:20:00,28.45,28.47,28.44,28.46,43208.0,28.45,28.47,28.44,28.46,43208.0
2024-05-08 15:25:00,28.45,28.46,28.42,28.43,51458.0,28.45,28.46,28.42,28.43,51458.0
2024-05-08 15:30:00,28.43,28.45,28.42,28.44,19552.0,28.43,28.45,28.42,28.44,19552.0
2024-05-08 15:35:00,28.44,28.45,28.43,28.44,15956.0,28.44,28.45,28.43,28.44,15956.0
2024-05-08 15:40:00,28.44,28.46,28.43,28.44,45282.0,28.44,28.46,28.43,28.44,45282.0
2024-05-08 15:45:00,28.44,28.47,28.43,28.44,94771.0,28.44,28.47,28.43,28.44,94771.0
2024-05-08 15:50:00,28.44,28.47,28.43,28.45,75622.0,28.44,28.47,28.43,28.45,75622.0
2024-05-08 15:55:00,28.45,28.46,28.35,28.45,291608.0,28.45,28.46,28.35,28.45,291608.0
2024-05-09 09:30:00,28.4,28.47,28.36,28.39,68621.0,28.4,28.47,28.36,28.39,68621.0
2024-05-09 09:35:00,28.39,28.57,28.38,28.56,94336.0,28.39,28.57,28.38,28.56,94336.0
2024-05-09 09:40:00,28.56,28.65,28.5,28.53,135378.0,28.56,28.65,28.5,28.53,135378.0
2024-05-09 09:45:00,28.54,28.67,28.52,28.64,101515.0,28.54,28.67,28.52,28.64,101515.0
2024-05-09 09:50:00,28.64,28.66,28.53,28.65,140257.0,28.64,28.66,28.53,28.65,140257.0
2024-05-09 09:55:00,28.63,28.67,28.62,28.65,55404.0,28.63,28.67,28.62,28.65,55404.0
2024-05-09 10:00:00,28.65,28.66,28.55,28.6,119839.0,28.65,28.66,28.55,28.6,119839.0
2024-05-09 10:05:00,28.61,28.61,28.53,28.54,71028.0,28.61,28.61,28.53,28.54,71028.0
2024-05-09 10:10:00,28.54,28.63,28.5,28.6,93071.0,28.54,28.63,28.5,28.6,93071.0
2024-05-09 10:15:00,28.6,28.67,28.52,28.6,109699.0,28.6,28.67,28.52,28.6,109699.0
2024-05-09 10:20:00,28.6,28.6,28.34,28.35,143631.0,28.6,28.6,28.34,28.35,143631.0
2024-05-09 10:25:00,28.36,28.4,28.33,28.36,112962.0,28.36,28.4,28.33,28.36,112962.0
2024-05-09 10:30:00,28.35,28.37,28.33,28.37,55012.0,28.35,28.37,28.33,28.37,55012.0
2024-05-09 10:35:00,28.36,28.38,28.33,28.36,46368.0,28.36,28.38,28.33,28.36,46368.0
2024-05-09 10:40:00,28.36,28.38,28.35,28.37,26177.0,28.36,28.38,28.35,28.37,26177.0
2024-05-09 10:45:00,28.37,28.41,28.36,28.37,34535.0,28.37,28.41,28.36,28.37,34535.0
2024-05-09 10:50:00,28.37,28.39,28.35,28.36,20331.0,28.37,28.39,28.35,28.36,20331.0
2024-05-09 10:55:00,28.36,28.4,28.36,28.39,59587.0,28.36,28.4,28.36,28.39,59587.0
2024-05-09 11:00:00,28.39,28.41,28.37,28.39,76593.0,28.39,28.41,28.37,28.39,76593.0
2024-05-09 11:05:00,28.39,28.4,28.34,28.37,24859.0,28.39,28.4,28.34,28.37,24859.0
2024-05-09 11:10:00,28.37,28.38,28.34,28.38,37608.0,28.37,28.38,28.34,28.38,37608.0
2024-05-09 11:15:00,28.37,28.41,28.31,28.34,93602.0,28.37,28.41,28.31,28.34,93602.0
2024-05-09 11:20:00,28.34,28.54,28.31,28.54,141610.0,28.34,28.54,28.31,28.54,141610.0
2024-05-09 11:25:00,28.53,28.56,28.5,28.52,72685.0,28.53,28.56,28.5,28.52,72685.0
2024-05-09 11:30:00,28.51,28.56,28.48,28.53,58420.0,28.51,28.56,28.48,28.53,58420.0
2024-05-09 11:35:00,28.54,28.58,28.54,28.57,24263.0,28.54,28.58,28.54,28.57,24263.0
2024-05-09 11:40:00,28.58,28.65,28.51,28.52,138441.0,28.58,28.65,28.51,28.52,138441.0
2024-05-09 11:45:00,28.52,28.61,28.52,28.59,47055.0,28.52,28.61,28.52,28.59,47055.0
2024-05-09 11:50:00,28.59,28.71,28.59,28.66,83376.0,28.59,28.71,28.59,28.66,83376.0
2024-05-09 11:55:00,28.68,28.8,28.68,28.75,55500.0,28.68,28.8,28.68,28.75,55500.0
2024-05-09 12:00:00,28.76,28.77,28.61,28.68,135268.0,28.76,28.77,28.61,28.68,135268.0
2024-05-09 12:05:00,28.69,28.71,28.67,28.68,161468.0,28.69,28.71,28.67,28.68,161468.0
2024-05-09 12:10:00,28.68,28.71,28.64,28.67,72318.0,28.68,28.71,28.64,28.67,72318.0
2024-05-09 12:15:00,28.67,28.72,28.64,28.71,29024.0,28.67,28.72,28.64,28.71,29024.0
2024-05-09 12:20:00,28.71,28.73,28.65,28.65,36982.0,28.71,28.73,28.65,28.65,36982.0
2024-05-09 12:25:00,28.67,28.69,28.66,28.69,21132.0,28.67,28.69,28.66,28.69,21132.0
2024-05-09 12:30:00,28.69,28.86,28.69,28.8,93571.0,28.69,28.86,28.69,28.8,93571.0
2024-05-09 12:35:00,28.81,28.81,28.64,28.66,99103.0,28.81,28.81,28.64,28.66,99103.0
2024-05-09 12:40:00,28.66,28.68,28.61,28.62,34549.0,28.66,28.68,28.61,28.62,34549.0
2024-05-09 12:45:00,28.64,28.72,28.64,28.65,59964.0,28.64,28.72,28.64,28.65,59964.0
2024-05-09 12:50:00,28.65,28.74,28.63,28.73,40330.0,28.65,28.74,28.63,28.73,40330.0
2024-05-09 12:55:00,28.73,28.78,28.7,28.76,53188.0,28.73,28.78,28.7,28.76,53188.0
2024-05-09 13:00:00,28.76,28.82,28.61,28.62,109424.0,28.76,28.82,28.61,28.62,109424.0
2024-05-09 13:05:00,28.63,28.68,28.62,28.64,39768.0,28.63,28.68,28.62,28.64,39768.0
2024-05-09 13:10:00,28.64,28.64,28.59,28.64,23169.0,28.64,28.64,28.59,28.64,23169.0
2024-05-09 13:15:00,28.64,28.69,28.62,28.62,43333.0,28.64,28.69,28.62,28.62,43333.0
2024-05-09 13:20:00,28.63,28.73,28.6,28.6,105224.0,28.63,28.73,28.6,28.6,105224.0
2024-05-09 13:25:00,28.6,28.6,28.44,28.45,44946.0,28.6,28.6,28.44,28.45,44946.0
2024-05-09 13:30:00,28.45,28.47,28.4,28.42,42796.0,28.45,28.47,28.4,28.42,42796.0
2024-05-09 13:35:00,28.43,28.45,28.41,28.44,19678.0,28.43,28.45,28.41,28.44,19678.0
2024-05-09 13:40:00,28.44,28.47,28.41,28.43,50230.0,28.44,28.47,28.41,28.43,50230.0
2024-05-09 13:45:00,28.42,28.46,28.4,28.44,56490.0,28.42,28.46,28.4,28.44,56490.0
2024-05-09 13:50:00,28.44,28.46,28.41,28.46,17161.0,28.44,28.46,28.41,28.46,17161.0
2024-05-09 13:55:00,28.45,28.46,28.43,28.44,10107.0,28.45,28.46,28.43,28.44,10107.0
2024-05-09 14:00:00,28.44,28.47,28.43,28.43,33708.0,28.44,28.47,28.43,28.43,33708.0
2024-05-09 14:05:00,28.44,28.46,28.43,28.45,19529.0,28.44,28.46,28.43,28.45,19529.0
2024-05-09 14:10:00,28.45,28.46,28.45,28.46,13050.0,28.45,28.46,28.45,28.46,13050.0
2024-05-09 14:15:00,28.45,28.46,28.43,28.44,16722.0,28.45,28.46,28.43,28.44,16722.0
2024-05-09 14:20:00,28.44,28.47,28.43,28.46,31401.0,28.44,28.47,28.43,28.46,31401.0
2024-05-09 14:25:00,28.45,28.45,28.34,28.37,105077.0,28.45,28.45,28.34,28.37,105077.0
2024-05-09 14:30:00,28.38,28.38,28.34,28.34,15466.0,28.38,28.38,28.34,28.34,15466.0
2024-05-09 14:35:00,28.35,28.38,28.33,28.35,21530.0,28.35,28.38,28.33,28.35,21530.0
2024-05-09 14:40:00,28.35,28.39,28.35,28.36,20766.0,28.35,28.39,28.35,28.36,20766.0
2024-05-09 14:45:00,28.37,28.38,28.35,28.35,19428.0,28.37,28.38,28.35,28.35,19428.0
2024-05-09 14:50:00,28.35,28.38,28.34,28.38,13927.0,28.35,28.38,28.34,28.38,13927.0
2024-05-09 14:55:00,28.38,28.38,28.36,28.37,16104.0,28.38,28.38,28.36,28.37,16104.0
2024-05-09 15:00:00,28.37,28.39,28.36,28.37,19455.0,28.37,28.39,28.36,28.37,19455.0
2024-05-09 15:05:00,28.36,28.39,28.35,28.36,10426.0,28.36,28.39,28.35,28.36,10426.0
2024-05-09 15:10:00,28.35,28.39,28.35,28.37,18426.0,28.35,28.39,28.35,28.37,18426.0
2024-05-09 15:15:00,28.38,28.38,28.34,28.34,20694.0,28.38,28.38,28.34,28.34,20694.0
2024-05-09 15:20:00,28.34,28.35,28.33,28.35,17275.0,28.34,28.35,28.33,28.35,17275.0
2024-05-09 15:25:00,28.35,28.38,28.33,28.36,18448.0,28.35,28.38,28.33,28.36,18448.0
2024-05-09 15:30:00,28.36,28.36,28.31,28.32,178665.0,28.36,28.36,28.31,28.32,178665.0
2024-05-09 15:35:00,28.31,28.33,28.3,28.33,36641.0,28.31,28.33,28.3,28.33,36641.0
2024-05-09 15:40:00,28.32,28.36,28.28,28.29,92247.0,28.32,28.36,28.28,28.29,92247.0
2024-05-09 15:45:00,28.28,28.3,28.24,28.26,37968.0,28.28,28.3,28.24,28.26,37968.0
2024-05-09 15:50:00,28.26,28.29,28.23,28.24,137022.0,28.26,28.29,28.23,28.24,137022.0
2024-05-09 15:55:00,28.25,28.28,28.2,28.22,144786.0,28.25,28.28,28.2,28.22,144786.0
2024-05-10 09:30:00,28.2,28.32,28.15,28.24,161496.0,28.2,28.32,28.15,28.24,161496.0
2024-05-10 09:35:00,28.24,28.28,28.22,28.24,81926.0,28.24,28.28,28.22,28.24,81926.0
2024-05-10 09:40:00,28.26,28.26,28.22,28.23,85517.0,28.26,28.26,28.22,28.23,85517.0
2024-05-10 09:45:00,28.24,28.27,28.23,28.25,50512.0,28.24,28.27,28.23,28.25,50512.0
2024-05-10 09:50:00,28.27,28.28,28.23,28.25,130777.0,28.27,28.28,28.23,28.25,130777.0
2024-05-10 09:55:00,28.24,28.33,28.24,28.3,61115.0,28.24,28.33,28.24,28.3,61115.0
2024-05-10 10:00:00,28.3,28.36,28.28,28.32,196631.0,28.3,28.36,28.28,28.32,196631.0
2024-05-10 10:05:00,28.32,28.33,28.23,28.25,45242.0,28.32,28.33,28.23,28.25,45242.0
2024-05-10 10:10:00,28.25,28.29,28.22,28.27,135829.0,28.25,28.29,28.22,28.27,135829.0
2024-05-10 10:15:00,28.29,28.29,28.25,28.28,28908.0,28.29,28.29,28.25,28.28,28908.0
2024-05-10 10:20:00,28.28,28.36,28.2,28.25,125727.0,28.28,28.36,28.2,28.25,125727.0
2024-05-10 10:25:00,28.26,28.34,28.21,28.29,109394.0,28.26,28.34,28.21,28.29,109394.0
2024-05-10 10:30:00,28.29,28.3,28.25,28.27,57933.0,28.29,28.3,28.25,28.27,57933.0
2024-05-10 10:35:00,28.27,28.32,28.2,28.21,51541.0,28.27,28.32,28.2,28.21,51541.0
2024-05-10 10:40:00,28.2,28.21,28.09,28.1,95357.0,28.2,28.21,28.09,28.1,95357.0
2024-05-10 10:45:00,28.11,28.13,28.04,28.06,136860.0,28.11,28.13,28.04,28.06,136860.0
2024-05-10 10:50:00,28.06,28.17,28.04,28.11,186808.0,28.06,28.17,28.04,28.11,186808.0
2024-05-10 10:55:00,28.11,28.14,28.06,28.07,110680.0,28.11,28.14,28.06,28.07,110680.0
2024-05-10 11:00:00,28.07,28.11,28.02,28.03,142666.0,28.07,28.11,28.02,28.03,142666.0
2024-05-10 11:05:00,28.03,28.07,28.01,28.03,90356.0,28.03,28.07,28.01,28.03,90356.0
2024-05-10 11:10:00,28.03,28.07,28.03,28.06,51549.0,28.03,28.07,28.03,28.06,51549.0
2024-05-10 11:15:00,28.06,28.07,28.04,28.05,18347.0,28.06,28.07,28.04,28.05,18347.0
2024-05-10 11:20:00,28.05,28.07,28.03,28.04,20707.0,28.05,28.07,28.03,28.04,20707.0
2024-05-10 11:25:00,28.04,28.05,28.01,28.03,24915.0,28.04,28.05,28.01,28.03,24915.0
2024-05-10 11:30:00,28.03,28.04,28.02,28.03,21634.0,28.03,28.04,28.02,28.03,21634.0
2024-05-10 11:35:00,28.04,28.08,28.03,28.05,47949.0,28.04,28.08,28.03,28.05,47949.0
2024-05-10 11:40:00,28.05,28.18,28.05,28.16,145274.0,28.05,28.18,28.05,28.16,145274.0
2024-05-10 11:45:00,28.16,28.16,28.05,28.07,70696.0,28.16,28.16,28.05,28.07,70696.0
2024-05-10 11:50:00,28.07,28.07,28.03,28.06,35253.0,28.07,28.07,28.03,28.06,35253.0
2024-05-10 11:55:00,28.05,28.06,28.03,28.04,22581.0,28.05,28.06,28.03,28.04,22581.0
2024-05-10 12:00:00,28.05,28.09,28.04,28.08,46207.0,28.05,28.09,28.04,28.08,46207.0
2024-05-10 12:05:00,28.07,28.08,28.05,28.05,15619.0,28.07,28.08,28.05,28.05,15619.0
2024-05-10 12:10:00,28.06,28.07,28.04,28.05,18868.0,28.06,28.07,28.04,28.05,18868.0
2024-05-10 12:15:00,28.05,28.07,28.03,28.06,32571.0,28.05,28.07,28.03,28.06,32571.0
2024-05-10 12:20:00,28.05,28.07,28.03,28.05,25507.0,28.05,28.07,28.03,28.05,25507.0
2024-05-10 12:25:00,28.05,28.07,28.03,28.06,16141.0,28.05,28.07,28.03,28.06,16141.0
2024-05-10 12:30:00,28.05,28.06,27.89,27.93,190608.0,28.05,28.06,27.89,27.93,190608.0
2024-05-10 12:35:00,27.92,28.0,27.9,27.93,105423.0,27.92,28.0,27.9,27.93,105423.0
2024-05-10 12:40:00,27.92,27.93,27.9,27.92,15748.0,27.92,27.93,27.9,27.92,15748.0
2024-05-10 12:45:00,27.92,27.93,27.9,27.91,48686.0,27.92,27.93,27.9,27.91,48686.0
2024-05-10 12:50:00,27.91,27.91,27.89,27.9,17215.0,27.91,27.91,27.89,27.9,17215.0
2024-05-10 12:55:00,27.91,27.91,27.89,27.9,17667.0,27.91,27.91,27.89,27.9,17667.0
2024-05-10 13:00:00,27.9,27.91,27.82,27.9,236624.0,27.9,27.91,27.82,27.9,236624.0
2024-05-10 13:05:00,27.91,27.94,27.9,27.92,23849.0,27.91,27.94,27.9,27.92,23849.0
2024-05-10 13:10:00,27.92,27.94,27.9,27.91,41265.0,27.92,27.94,27.9,27.91,41265.0
2024-05-10 13:15:00,27.91,27.91,27.85,27.89,44310.0,27.91,27.91,27.85,27.89,44310.0
2024-05-10 13:20:00,27.89,27.93,27.89,27.92,15236.0,27.89,27.93,27.89,27.92,15236.0
2024-05-10 13:25:00,27.93,27.93,27.87,27.89,28097.0,27.93,27.93,27.87,27.89,28097.0
2024-05-10 13:30:00,27.89,27.9,27.87,27.89,9715.0,27.89,27.9,27.87,27.89,9715.0
2024-05-10 13:35:00,27.89,27.91,27.88,27.89,11345.0,27.89,27.91,27.88,27.89,11345.0
2024-05-10 13:40:00,27.89,27.9,27.86,27.89,14757.0,27.89,27.9,27.86,27.89,14757.0
2024-05-10 13:45:00,27.89,27.91,27.88,27.9,22580.0,27.89,27.91,27.88,27.9,22580.0
2024-05-10 13:50:00,27.91,27.91,27.87,27.91,14189.0,27.91,27.91,27.87,27.91,14189.0
2024-05-10 13:55:00,27.91,27.92,27.88,27.9,29098.0,27.91,27.92,27.88,27.9,29098.0
2024-05-10 14:00:00,27.9,27.92,27.9,27.91,15621.0,27.9,27.92,27.9,27.91,15621.0
2024-05-10 14:05:00,27.91,27.93,27.8,27.8,54033.0,27.91,27.93,27.8,27.8,54033.0
2024-05-10 14:10:00,27.81,27.82,27.77,27.79,82465.0,27.81,27.82,27.77,27.79,82465.0
2024-05-10 14:15:00,27.79,27.79,27.77,27.78,18588.0,27.79,27.79,27.77,27.78,18588.0
2024-05-10 14:20:00,27.79,27.8,27.77,27.79,50050.0,27.79,27.8,27.77,27.79,50050.0
2024-05-10 14:25:00,27.8,27.8,27.77,27.78,26070.0,27.8,27.8,27.77,27.78,26070.0
2024-05-10 14:30:00,27.78,27.82,27.77,27.8,25356.0,27.78,27.82,27.77,27.8,25356.0
2024-05-10 14:35:00,27.8,27.9,27.8,27.88,127861.0,27.8,27.9,27.8,27.88,127861.0
2024-05-10 14:40:00,27.89,27.89,27.78,27.79,38517.0,27.89,27.89,27.78,27.79,38517.0
2024-05-10 14:45:00,27.79,27.8,27.78,27.79,9052.0,27.79,27.8,27.78,27.79,9052.0
2024-05-10 14:50:00,27.78,27.8,27.78,27.79,27212.0,27.78,27.8,27.78,27.79,27212.0
2024-05-10 14:55:00,27.79,27.81,27.79,27.8,26125.0,27.79,27.81,27.79,27.8,26125.0
2024-05-10 15:00:00,27.81,27.82,27.76,27.77,20081.0,27.81,27.82,27.76,27.77,20081.0
2024-05-10 15:05:00,27.78,27.78,27.76,27.77,6750.0,27.78,27.78,27.76,27.77,6750.0
2024-05-10 15:10:00,27.77,27.79,27.76,27.76,20005.0,27.77,27.79,27.76,27.76,20005.0
2024-05-10 15:15:00,27.77,27.82,27.76,27.77,31676.0,27.77,27.82,27.76,27.77,31676.0
2024-05-10 15:20:00,27.77,27.81,27.75,27.8,33675.0,27.77,27.81,27.75,27.8,33675.0
2024-05-10 15:25:00,27.79,27.8,27.76,27.76,17336.0,27.79,27.8,27.76,27.76,17336.0
2024-05-10 15:30:00,27.76,27.77,27.65,27.75,107177.0,27.76,27.77,27.65,27.75,107177.0
2024-05-10 15:35:00,27.75,27.76,27.71,27.71,40555.0,27.75,27.76,27.71,27.71,40555.0
2024-05-10 15:40:00,27.71,27.74,27.68,27.72,86056.0,27.71,27.74,27.68,27.72,86056.0
2024-05-10 15:45:00,27.71,27.77,27.7,27.74,91028.0,27.71,27.77,27.7,27.74,91028.0
2024-05-10 15:50:00,27.72,27.79,27.71,27.76,244967.0,27.72,27.79,27.71,27.76,244967.0
2024-05-10 15:55:00,27.75,27.77,27.62,27.66,159595.0,27.75,27.77,27.62,27.66,159595.0
2024-05-13 09:30:00,27.56,27.63,27.54,27.59,81575.0,27.56,27.63,27.54,27.59,81575.0
2024-05-13 09:35:00,27.6,27.71,27.59,27.68,142781.0,27.6,27.71,27.59,27.68,142781.0
2024-05-13 09:40:00,27.69,27.7,27.65,27.65,55341.0,27.69,27.7,27.65,27.65,55341.0
2024-05-13 09:45:00,27.66,27.71,27.63,27.64,45585.0,27.66,27.71,27.63,27.64,45585.0
2024-05-13 09:50:00,27.64,27.65,27.6,27.62,74407.0,27.64,27.65,27.6,27.62,74407.0
2024-05-13 09:55:00,27.62,27.64,27.61,27.63,39374.0,27.62,27.64,27.61,27.63,39374.0
2024-05-13 10:00:00,27.62,27.65,27.56,27.6,93329.0,27.62,27.65,27.56,27.6,93329.0
2024-05-13 10:05:00,27.61,27.62,27.58,27.61,73320.0,27.61,27.62,27.58,27.61,73320.0
2024-05-13 10:10:00,27.62,27.69,27.61,27.69,94726.0,27.62,27.69,27.61,27.69,94726.0
2024-05-13 10:15:00,27.7,27.7,27.61,27.61,77631.0,27.7,27.7,27.61,27.61,77631.0
2024-05-13 10:20:00,27.62,27.64,27.61,27.61,73623.0,27.62,27.64,27.61,27.61,73623.0
2024-05-13 10:25:00,27.61,27.66,27.56,27.62,166678.0,27.61,27.66,27.56,27.62,166678.0
2024-05-13 10:30:00,27.62,27.68,27.61,27.66,27174.0,27.62,27.68,27.61,27.66,27174.0
2024-05-13 10:35:00,27.66,27.66,27.6,27.61,30404.0,27.66,27.66,27.6,27.61,30404.0
2024-05-13 10:40:00,27.61,27.66,27.61,27.63,16654.0,27.61,27.66,27.61,27.63,16654.0
2024-05-13 10:45:00,27.62,27.64,27.58,27.6,65017.0,27.62,27.64,27.58,27.6,65017.0
2024-05-13 10:50:00,27.61,27.68,27.55,27.56,96874.0,27.61,27.68,27.55,27.56,96874.0
2024-05-13 10:55:00,27.55,27.58,27.53,27.55,54513.0,27.55,27.58,27.53,27.55,54513.0
2024-05-13 11:00:00,27.55,27.66,27.53,27.65,203926.0,27.55,27.66,27.53,27.65,203926.0
2024-05-13 11:05:00,27.63,27.67,27.58,27.66,60632.0,27.63,27.67,27.58,27.66,60632.0
2024-05-13 11:10:00,27.67,27.7,27.66,27.66,27820.0,27.67,27.7,27.66,27.66,27820.0
2024-05-13 11:15:00,27.66,27.67,27.56,27.57,41977.0,27.66,27.67,27.56,27.57,41977.0
2024-05-13 11:20:00,27.56,27.66,27.56,27.6,43056.0,27.56,27.66,27.56,27.6,43056.0
2024-05-13 11:25:00,27.6,27.73,27.59,27.71,80660.0,27.6,27.73,27.59,27.71,80660.0
2024-05-13 11:30:00,27.71,27.74,27.6,27.65,79341.0,27.71,27.74,27.6,27.65,79341.0
2024-05-13 11:35:00,27.64,27.68,27.63,27.64,25361.0,27.64,27.68,27.63,27.64,25361.0
2024-05-13 11:40:00,27.64,27.67,27.63,27.64,14507.0,27.64,27.67,27.63,27.64,14507.0
2024-05-13 11:45:00,27.64,27.67,27.64,27.65,17247.0,27.64,27.67,27.64,27.65,17247.0
2024-05-13 11:50:00,27.65,27.67,27.61,27.61,14188.0,27.65,27.67,27.61,27.61,14188.0
2024-05-13 11:55:00,27.61,27.61,27.56,27.57,27905.0,27.61,27.61,27.56,27.57,27905.0
2024-05-13 12:00:00,27.57,27.59,27.55,27.55,18768.0,27.57,27.59,27.55,27.55,18768.0
2024-05-13 12:05:00,27.57,27.57,27.53,27.53,8502.0,27.57,27.57,27.53,27.53,8502.0
2024-05-13 12:10:00,27.53,27.58,27.52,27.58,11238.0,27.53,27.58,27.52,27.58,11238.0
2024-05-13 12:15:00,27.59,27.63,27.58,27.58,22740.0,27.59,27.63,27.58,27.58,22740.0
2024-05-13 12:20:00,27.59,27.64,27.57,27.58,44500.0,27.59,27.64,27.57,27.58,44500.0
2024-05-13 12:25:00,27.59,27.64,27.58,27.63,44313.0,27.59,27.64,27.58,27.63,44313.0
2024-05-13 12:30:00,27.64,27.68,27.59,27.67,45431.0,27.64,27.68,27.59,27.67,45431.0
2024-05-13 12:35:00,27.67,27.7,27.67,27.68,23073.0,27.67,27.7,27.67,27.68,23073.0
2024-05-13 12:40:00,27.68,27.72,27.67,27.72,23113.0,27.68,27.72,27.67,27.72,23113.0
2024-05-13 12:45:00,27.72,27.73,27.69,27.71,18400.0,27.72,27.73,27.69,27.71,18400.0
2024-05-13 12:50:00,27.7,27.81,27.7,27.74,66695.0,27.7,27.81,27.7,27.74,66695.0
2024-05-13 12:55:00,27.75,27.83,27.74,27.83,30904.0,27.75,27.83,27.74,27.83,30904.0
2024-05-13 13:00:00,27.83,27.9,27.83,27.86,81098.0,27.83,27.9,27.83,27.86,81098.0
2024-05-13 13:05:00,27.86,28.06,27.85,28.05,133466.0,27.86,28.06,27.85,28.05,133466.0
2024-05-13 13:10:00,28.05,28.16,28.0,28.01,109972.0,28.05,28.16,28.0,28.01,109972.0
2024-05-13 13:15:00,28.01,28.03,27.83,27.92,99914.0,28.01,28.03,27.83,27.92,99914.0
2024-05-13 13:20:00,27.91,27.94,27.83,27.86,39981.0,27.91,27.94,27.83,27.86,39981.0
2024-05-13 13:25:00,27.85,27.88,27.83,27.87,26928.0,27.85,27.88,27.83,27.87,26928.0
2024-05-13 13:30:00,27.87,27.89,27.85,27.86,15688.0,27.87,27.89,27.85,27.86,15688.0
2024-05-13 13:35:00,27.88,27.94,27.85,27.93,35666.0,27.88,27.94,27.85,27.93,35666.0
2024-05-13 13:40:00,27.93,27.94,27.89,27.92,19782.0,27.93,27.94,27.89,27.92,19782.0
2024-05-13 13:45:00,27.92,28.03,27.89,27.95,53223.0,27.92,28.03,27.89,27.95,53223.0
2024-05-13 13:50:00,27.95,27.96,27.93,27.93,24331.0,27.95,27.96,27.93,27.93,24331.0
2024-05-13 13:55:00,27.93,27.94,27.88,27.88,29181.0,27.93,27.94,27.88,27.88,29181.0
2024-05-13 14:00:00,27.89,27.94,27.88,27.92,37201.0,27.89,27.94,27.88,27.92,37201.0
2024-05-13 14:05:00,27.92,27.93,27.9,27.92,23989.0,27.92,27.93,27.9,27.92,23989.0
2024-05-13 14:10:00,27.92,27.93,27.88,27.9,28325.0,27.92,27.93,27.88,27.9,28325.0
2024-05-13 14:15:00,27.9,27.93,27.88,27.9,24602.0,27.9,27.93,27.88,27.9,24602.0
2024-05-13 14:20:00,27.89,27.96,27.88,27.9,15976.0,27.89,27.96,27.88,27.9,15976.0
2024-05-13 14:25:00,27.91,27.92,27.89,27.9,8027.0,27.91,27.92,27.89,27.9,8027.0
2024-05-13 14:30:00,27.91,27.91,27.77,27.78,54136.0,27.91,27.91,27.77,27.78,54136.0
2024-05-13 14:35:00,27.77,27.78,27.75,27.76,21636.0,27.77,27.78,27.75,27.76,21636.0
2024-05-13 14:40:00,27.76,27.77,27.74,27.75,6100.0,27.76,27.77,27.74,27.75,6100.0
2024-05-13 14:45:00,27.75,27.78,27.74,27.77,14188.0,27.75,27.78,27.74,27.77,14188.0
2024-05-13 14:50:00,27.77,27.79,27.74,27.77,29155.0,27.77,27.79,27.74,27.77,29155.0
2024-05-13 14:55:00,27.78,27.82,27.76,27.78,24673.0,27.78,27.82,27.76,27.78,24673.0
2024-05-13 15:00:00,27.78,27.86,27.78,27.86,26978.0,27.78,27.86,27.78,27.86,26978.0
2024-05-13 15:05:00,27.86,27.9,27.85,27.88,9906.0,27.86,27.9,27.85,27.88,9906.0
2024-05-13 15:10:00,27.89,27.91,27.86,27.89,27248.0,27.89,27.91,27.86,27.89,27248.0
2024-05-13 15:15:00,27.88,27.9,27.85,27.86,17618.0,27.88,27.9,27.85,27.86,17618.0
2024-05-13 15:20:00,27.86,28.02,27.86,28.02,23796.0,27.86,28.02,27.86,28.02,23796.0
2024-05-13 15:25:00,28.01,28.09,28.0,28.06,36021.0,28.01,28.09,28.0,28.06,36021.0
2024-05-13 15:30:00,28.05,28.08,28.05,28.06,31246.0,28.05,28.08,28.05,28.06,31246.0
2024-05-13 15:35:00,28.07,28.08,28.05,28.08,35918.0,28.07,28.08,28.05,28.08,35918.0
2024-05-13 15:40:00,28.07,28.09,28.04,28.07,64762.0,28.07,28.09,28.04,28.07,64762.0
2024-05-13 15:45:00,28.08,28.23,28.07,28.21,84924.0,28.08,28.23,28.07,28.21,84924.0
2024-05-13 15:50:00,28.2,28.25,28.14,28.18,193920.0,28.2,28.25,28.14,28.18,193920.0
2024-05-13 15:55:00,28.18,28.33,28.11,28.14,293622.0,28.18,28.33,28.11,28.14,293622.0
2024-05-14 09:30:00,28.13,28.25,28.02,28.23,252226.0,28.13,28.25,28.02,28.23,252226.0
2024-05-14 09:35:00,28.23,28.29,28.12,28.27,134396.0,28.23,28.29,28.12,28.27,134396.0
2024-05-14 09:40:00,28.27,28.35,28.25,28.32,101334.0,28.27,28.35,28.25,28.32,101334.0
2024-05-14 09:45:00,28.33,28.33,28.27,28.3,48247.0,28.33,28.33,28.27,28.3,48247.0
2024-05-14 09:50:00,28.29,28.32,28.18,28.18,134816.0,28.29,28.32,28.18,28.18,134816.0
2024-05-14 09:55:00,28.18,28.24,28.11,28.12,139290.0,28.18,28.24,28.11,28.12,139290.0
2024-05-14 10:00:00,28.13,28.28,28.13,28.25,132360.0,28.13,28.28,28.13,28.25,132360.0
2024-05-14 10:05:00,28.25,28.26,28.16,28.23,86440.0,28.25,28.26,28.16,28.23,86440.0
2024-05-14 10:10:00,28.23,28.27,28.21,28.24,86030.0,28.23,28.27,28.21,28.24,86030.0
2024-05-14 10:15:00,28.23,28.33,28.21,28.3,95034.0,28.23,28.33,28.21,28.3,95034.0
2024-05-14 10:20:00,28.29,28.29,28.05,28.06,92157.0,28.29,28.29,28.05,28.06,92157.0
2024-05-14 10:25:00,28.06,28.11,28.04,28.08,117549.0,28.06,28.11,28.04,28.08,117549.0
2024-05-14 10:30:00,28.08,28.1,28.04,28.05,72697.0,28.08,28.1,28.04,28.05,72697.0
2024-05-14 10:35:00,28.05,28.21,28.04,28.08,196637.0,28.05,28.21,28.04,28.08,196637.0
2024-05-14 10:40:00,28.09,28.14,27.96,27.96,141123.0,28.09,28.14,27.96,27.96,141123.0
2024-05-14 10:45:00,27.96,28.04,27.92,27.93,77218.0,27.96,28.04,27.92,27.93,77218.0
2024-05-14 10:50:00,27.93,27.93,27.78,27.8,90881.0,27.93,27.93,27.78,27.8,90881.0
2024-05-14 10:55:00,27.8,27.81,27.75,27.79,60755.0,27.8,27.81,27.75,27.79,60755.0
2024-05-14 11:00:00,27.79,27.79,27.69,27.71,70962.0,27.79,27.79,27.69,27.71,70962.0
2024-05-14 11:05:00,27.71,27.71,27.67,27.67,57077.0,27.71,27.71,27.67,27.67,57077.0
2024-05-14 11:10:00,27.67,27.67,27.61,27.61,56286.0,27.67,27.67,27.61,27.61,56286.0
2024-05-14 11:15:00,27.62,27.67,27.54,27.66,131766.0,27.62,27.67,27.54,27.66,131766.0
2024-05-14 11:20:00,27.66,27.69,27.63,27.64,30088.0,27.66,27.69,27.63,27.64,30088.0
2024-05-14 11:25:00,27.63,27.66,27.63,27.64,16623.0,27.63,27.66,27.63,27.64,16623.0
2024-05-14 11:30:00,27.64,27.68,27.64,27.68,42841.0,27.64,27.68,27.64,27.68,42841.0
2024-05-14 11:35:00,27.68,27.69,27.64,27.66,35752.0,27.68,27.69,27.64,27.66,35752.0
2024-05-14 11:40:00,27.66,27.71,27.65,27.68,45552.0,27.66,27.71,27.65,27.68,45552.0
2024-05-14 11:45:00,27.68,27.7,27.67,27.68,24634.0,27.68,27.7,27.67,27.68,24634.0
2024-05-14 11:50:00,27.67,27.67,27.59,27.62,57387.0,27.67,27.67,27.59,27.62,57387.0
2024-05-14 11:55:00,27.61,27.63,27.54,27.58,74324.0,27.61,27.63,27.54,27.58,74324.0
2024-05-14 12:00:00,27.58,27.69,27.56,27.67,76036.0,27.58,27.69,27.56,27.67,76036.0
2024-05-14 12:05:00,27.66,27.67,27.65,27.66,26422.0,27.66,27.67,27.65,27.66,26422.0
2024-05-14 12:10:00,27.66,27.69,27.63,27.69,38468.0,27.66,27.69,27.63,27.69,38468.0
2024-05-14 12:15:00,27.69,27.7,27.67,27.69,35227.0,27.69,27.7,27.67,27.69,35227.0
2024-05-14 12:20:00,27.68,27.77,27.67,27.72,81660.0,27.68,27.77,27.67,27.72,81660.0
2024-05-14 12:25:00,27.72,27.73,27.71,27.71,37730.0,27.72,27.73,27.71,27.71,37730.0
2024-05-14 12:30:00,27.71,27.78,27.69,27.71,68702.0,27.71,27.78,27.69,27.71,68702.0
2024-05-14 12:35:00,27.7,27.73,27.66,27.72,55162.0,27.7,27.73,27.66,27.72,55162.0
2024-05-14 12:40:00,27.71,27.78,27.71,27.77,37950.0,27.71,27.78,27.71,27.77,37950.0
2024-05-14 12:45:00,27.77,27.79,27.69,27.73,60583.0,27.77,27.79,27.69,27.73,60583.0
2024-05-14 12:50:00,27.73,27.74,27.67,27.7,31275.0,27.73,27.74,27.67,27.7,31275.0
2024-05-14 12:55:00,27.71,27.71,27.66,27.66,32954.0,27.71,27.71,27.66,27.66,32954.0
2024-05-14 13:00:00,27.67,27.71,27.66,27.69,46576.0,27.67,27.71,27.66,27.69,46576.0
2024-05-14 13:05:00,27.7,27.71,27.69,27.7,25379.0,27.7,27.71,27.69,27.7,25379.0
2024-05-14 13:10:00,27.7,27.72,27.68,27.71,18807.0,27.7,27.72,27.68,27.71,18807.0
2024-05-14 13:15:00,27.72,27.74,27.69,27.7,46069.0,27.72,27.74,27.69,27.7,46069.0
2024-05-14 13:20:00,27.69,27.71,27.66,27.67,29007.0,27.69,27.71,27.66,27.67,29007.0
2024-05-14 13:25:00,27.67,27.69,27.66,27.67,16606.0,27.67,27.69,27.66,27.67,16606.0
2024-05-14 13:30:00,27.68,27.68,27.65,27.67,26037.0,27.68,27.68,27.65,27.67,26037.0
2024-05-14 13:35:00,27.67,27.67,27.56,27.57,122921.0,27.67,27.67,27.56,27.57,122921.0
2024-05-14 13:40:00,27.58,27.58,27.48,27.48,110402.0,27.58,27.58,27.48,27.48,110402.0
2024-05-14 13:45:00,27.48,27.5,27.47,27.48,26623.0,27.48,27.5,27.47,27.48,26623.0
2024-05-14 13:50:00,27.47,27.52,27.47,27.52,33834.0,27.47,27.52,27.47,27.52,33834.0
2024-05-14 13:55:00,27.52,27.57,27.51,27.53,37454.0,27.52,27.57,27.51,27.53,37454.0
2024-05-14 14:00:00,27.53,27.53,27.46,27.48,42636.0,27.53,27.53,27.46,27.48,42636.0
2024-05-14 14:05:00,27.48,27.48,27.38,27.39,80421.0,27.48,27.48,27.38,27.39,80421.0
2024-05-14 14:10:00,27.39,27.46,27.36,27.41,80637.0,27.39,27.46,27.36,27.41,80637.0
2024-05-14 14:15:00,27.4,27.41,27.37,27.39,23355.0,27.4,27.41,27.37,27.39,23355.0
2024-05-14 14:20:00,27.39,27.39,27.37,27.38,41643.0,27.39,27.39,27.37,27.38,41643.0
2024-05-14 14:25:00,27.38,27.44,27.37,27.4,60764.0,27.38,27.44,27.37,27.4,60764.0
2024-05-14 14:30:00,27.39,27.41,27.38,27.4,47269.0,27.39,27.41,27.38,27.4,47269.0
2024-05-14 14:35:00,27.4,27.42,27.39,27.4,31786.0,27.4,27.42,27.39,27.4,31786.0
2024-05-14 14:40:00,27.41,27.46,27.36,27.41,110597.0,27.41,27.46,27.36,27.41,110597.0
2024-05-14 14:45:00,27.41,27.46,27.35,27.37,94867.0,27.41,27.46,27.35,27.37,94867.0
2024-05-14 14:50:00,27.38,27.42,27.38,27.4,36696.0,27.38,27.42,27.38,27.4,36696.0
2024-05-14 14:55:00,27.39,27.4,27.39,27.4,7561.0,27.39,27.4,27.39,27.4,7561.0
2024-05-14 15:00:00,27.41,27.41,27.38,27.39,18180.0,27.41,27.41,27.38,27.39,18180.0
2024-05-14 15:05:00,27.4,27.48,27.4,27.4,125092.0,27.4,27.48,27.4,27.4,125092.0
2024-05-14 15:10:00,27.4,27.41,27.39,27.41,32508.0,27.4,27.41,27.39,27.41,32508.0
2024-05-14 15:15:00,27.41,27.42,27.4,27.41,22744.0,27.41,27.42,27.4,27.41,22744.0
2024-05-14 15:20:00,27.41,27.41,27.34,27.39,26696.0,27.41,27.41,27.34,27.39,26696.0
2024-05-14 15:25:00,27.4,27.43,27.39,27.41,35836.0,27.4,27.43,27.39,27.41,35836.0
2024-05-14 15:30:00,27.41,27.42,27.37,27.37,67520.0,27.41,27.42,27.37,27.37,67520.0
2024-05-14 15:35:00,27.38,27.39,27.36,27.37,34905.0,27.38,27.39,27.36,27.37,34905.0
2024-05-14 15:40:00,27.37,27.37,27.24,27.26,90868.0,27.37,27.37,27.24,27.26,90868.0
2024-05-14 15:45:00,27.25,27.31,27.22,27.25,119479.0,27.25,27.31,27.22,27.25,119479.0
2024-05-14 15:50:00,27.25,27.29,27.22,27.23,116397.0,27.25,27.29,27.22,27.23,116397.0
2024-05-14 15:55:00,27.24,27.43,27.22,27.4,249824.0,27.24,27.43,27.22,27.4,249824.0
2024-05-15 09:30:00,26.56,26.6,26.45,26.54,234872.0,26.56,26.6,26.45,26.54,234872.0
2024-05-15 09:35:00,26.53,26.67,26.51,26.62,202274.0,26.53,26.67,26.51,26.62,202274.0
2024-05-15 09:40:00,26.62,26.78,26.61,26.76,194629.0,26.62,26.78,26.61,26.76,194629.0
2024-05-15 09:45:00,26.76,26.82,26.71,26.81,157079.0,26.76,26.82,26.71,26.81,157079.0
2024-05-15 09:50:00,26.8,26.92,26.8,26.88,161497.0,26.8,26.92,26.8,26.88,161497.0
2024-05-15 09:55:00,26.88,26.93,26.87,26.89,126556.0,26.88,26.93,26.87,26.89,126556.0
2024-05-15 10:00:00,26.89,26.89,26.73,26.74,170443.0,26.89,26.89,26.73,26.74,170443.0
2024-05-15 10:05:00,26.74,26.74,26.61,26.63,126698.0,26.74,26.74,26.61,26.63,126698.0
2024-05-15 10:10:00,26.63,26.7,26.61,26.67,110093.0,26.63,26.7,26.61,26.67,110093.0
2024-05-15 10:15:00,26.67,26.68,26.46,26.49,150653.0,26.67,26.68,26.46,26.49,150653.0
2024-05-15 10:20:00,26.49,26.5,26.43,26.47,132294.0,26.49,26.5,26.43,26.47,132294.0
2024-05-15 10:25:00,26.48,26.51,26.47,26.49,81336.0,26.48,26.51,26.47,26.49,81336.0
2024-05-15 10:30:00,26.49,26.52,26.41,26.42,159963.0,26.49,26.52,26.41,26.42,159963.0
2024-05-15 10:35:00,26.42,26.49,26.39,26.48,100949.0,26.42,26.49,26.39,26.48,100949.0
2024-05-15 10:40:00,26.47,26.49,26.46,26.47,55226.0,26.47,26.49,26.46,26.47,55226.0
2024-05-15 10:45:00,26.47,26.53,26.47,26.52,55519.0,26.47,26.53,26.47,26.52,55519.0
2024-05-15 10:50:00,26.52,26.53,26.47,26.48,74491.0,26.52,26.53,26.47,26.48,74491.0
2024-05-15 10:55:00,26.48,26.48,26.15,26.15,292438.0,26.48,26.48,26.15,26.15,292438.0
2024-05-15 11:00:00,26.15,26.19,26.1,26.13,134189.0,26.15,26.19,26.1,26.13,134189.0
2024-05-15 11:05:00,26.14,26.19,26.11,26.17,92469.0,26.14,26.19,26.11,26.17,92469.0
2024-05-15 11:10:00,26.17,26.18,26.03,26.1,129137.0,26.17,26.18,26.03,26.1,129137.0
2024-05-15 11:15:00,26.1,26.16,26.09,26.14,69441.0,26.1,26.16,26.09,26.14,69441.0
2024-05-15 11:20:00,26.14,26.17,26.13,26.13,46358.0,26.14,26.17,26.13,26.13,46358.0
2024-05-15 11:25:00,26.13,26.14,26.0,26.02,166916.0,26.13,26.14,26.0,26.02,166916.0
2024-05-15 11:30:00,26.01,26.03,25.98,25.99,70247.0,26.01,26.03,25.98,25.99,70247.0
2024-05-15 11:35:00,26.0,26.0,25.97,25.99,69002.0,26.0,26.0,25.97,25.99,69002.0
2024-05-15 11:40:00,25.99,26.01,25.98,26.0,35774.0,25.99,26.01,25.98,26.0,35774.0
2024-05-15 11:45:00,25.99,26.04,25.99,26.02,101154.0,25.99,26.04,25.99,26.02,101154.0
2024-05-15 11:50:00,26.02,26.03,25.97,25.98,34988.0,26.02,26.03,25.97,25.98,34988.0
2024-05-15 11:55:00,25.98,26.0,25.96,25.98,54681.0,25.98,26.0,25.96,25.98,54681.0
2024-05-15 12:00:00,25.98,26.07,25.98,26.01,83269.0,25.98,26.07,25.98,26.01,83269.0
2024-05-15 12:05:00,26.0,26.02,25.99,26.01,43470.0,26.0,26.02,25.99,26.01,43470.0
2024-05-15 12:10:00,26.0,26.01,25.99,26.0,54539.0,26.0,26.01,25.99,26.0,54539.0
2024-05-15 12:15:00,26.0,26.02,25.98,25.99,84516.0,26.0,26.02,25.98,25.99,84516.0
2024-05-15 12:20:00,25.99,26.05,25.98,25.99,78650.0,25.99,26.05,25.98,25.99,78650.0
2024-05-15 12:25:00,25.98,26.01,25.98,26.01,78706.0,25.98,26.01,25.98,26.01,78706.0
2024-05-15 12:30:00,26.0,26.02,26.0,26.01,14983.0,26.0,26.02,26.0,26.01,14983.0
2024-05-15 12:35:00,26.01,26.03,26.0,26.0,39828.0,26.01,26.03,26.0,26.0,39828.0
2024-05-15 12:40:00,26.0,26.02,25.99,26.02,62236.0,26.0,26.02,25.99,26.02,62236.0
2024-05-15 12:45:00,26.02,26.03,26.0,26.01,68926.0,26.02,26.03,26.0,26.01,68926.0
2024-05-15 12:50:00,26.02,26.02,26.0,26.01,40577.0,26.02,26.02,26.0,26.01,40577.0
2024-05-15 12:55:00,26.02,26.03,26.01,26.03,39126.0,26.02,26.03,26.01,26.03,39126.0
2024-05-15 13:00:00,26.02,26.04,26.0,26.04,31871.0,26.02,26.04,26.0,26.04,31871.0
2024-05-15 13:05:00,26.04,26.05,26.02,26.05,49850.0,26.04,26.05,26.02,26.05,49850.0
2024-05-15 13:10:00,26.05,26.06,26.02,26.02,50451.0,26.05,26.06,26.02,26.02,50451.0
2024-05-15 13:15:00,26.03,26.04,26.02,26.02,26559.0,26.03,26.04,26.02,26.02,26559.0
2024-05-15 13:20:00,26.03,26.03,26.01,26.02,19920.0,26.03,26.03,26.01,26.02,19920.0
2024-05-15 13:25:00,26.02,26.03,25.87,25.88,179164.0,26.02,26.03,25.87,25.88,179164.0
2024-05-15 13:30:00,25.89,25.9,25.85,25.86,52606.0,25.89,25.9,25.85,25.86,52606.0
2024-05-15 13:35:00,25.86,25.88,25.85,25.87,72656.0,25.86,25.88,25.85,25.87,72656.0
2024-05-15 13:40:00,25.87,25.88,25.84,25.85,56084.0,25.87,25.88,25.84,25.85,56084.0
2024-05-15 13:45:00,25.85,25.86,25.83,25.85,49344.0,25.85,25.86,25.83,25.85,49344.0
2024-05-15 13:50:00,25.85,25.85,25.83,25.85,15857.0,25.85,25.85,25.83,25.85,15857.0
2024-05-15 13:55:00,25.85,25.85,25.83,25.84,30422.0,25.85,25.85,25.83,25.84,30422.0
2024-05-15 14:00:00,25.83,25.84,25.81,25.82,44091.0,25.83,25.84,25.81,25.82,44091.0
2024-05-15 14:05:00,25.81,25.84,25.81,25.84,12699.0,25.81,25.84,25.81,25.84,12699.0
2024-05-15 14:10:00,25.84,25.85,25.83,25.84,36624.0,25.84,25.85,25.83,25.84,36624.0
2024-05-15 14:15:00,25.84,25.88,25.82,25.86,55718.0,25.84,25.88,25.82,25.86,55718.0
2024-05-15 14:20:00,25.85,25.87,25.84,25.87,83662.0,25.85,25.87,25.84,25.87,83662.0
2024-05-15 14:25:00,25.87,25.95,25.86,25.89,147616.0,25.87,25.95,25.86,25.89,147616.0
2024-05-15 14:30:00,25.89,25.89,25.87,25.88,46222.0,25.89,25.89,25.87,25.88,46222.0
2024-05-15 14:35:00,25.88,25.9,25.86,25.87,41662.0,25.88,25.9,25.86,25.87,41662.0
2024-05-15 14:40:00,25.88,25.99,25.87,25.98,127456.0,25.88,25.99,25.87,25.98,127456.0
2024-05-15 14:45:00,25.98,26.01,25.97,25.99,44323.0,25.98,26.01,25.97,25.99,44323.0
2024-05-15 14:50:00,25.99,26.04,25.99,26.02,83398.0,25.99,26.04,25.99,26.02,83398.0
2024-05-15 14:55:00,26.02,26.03,25.87,25.87,90639.0,26.02,26.03,25.87,25.87,90639.0
2024-05-15 15:00:00,25.87,25.89,25.86,25.87,116359.0,25.87,25.89,25.86,25.87,116359.0
2024-05-15 15:05:00,25.87,25.91,25.85,25.86,69272.0,25.87,25.91,25.85,25.86,69272.0
2024-05-15 15:10:00,25.87,25.88,25.85,25.88,57973.0,25.87,25.88,25.85,25.88,57973.0
2024-05-15 15:15:00,25.88,25.88,25.82,25.84,87896.0,25.88,25.88,25.82,25.84,87896.0
2024-05-15 15:20:00,25.84,25.85,25.83,25.83,30408.0,25.84,25.85,25.83,25.83,30408.0
2024-05-15 15:25:00,25.84,25.88,25.83,25.86,59729.0,25.84,25.88,25.83,25.86,59729.0
2024-05-15 15:30:00,25.86,25.86,25.8,25.81,137306.0,25.86,25.86,25.8,25.81,137306.0
2024-05-15 15:35:00,25.82,25.86,25.8,25.81,41953.0,25.82,25.86,25.8,25.81,41953.0
2024-05-15 15:40:00,25.82,25.87,25.8,25.85,97352.0,25.82,25.87,25.8,25.85,97352.0
2024-05-15 15:45:00,25.87,25.87,25.8,25.81,111052.0,25.87,25.87,25.8,25.81,111052.0
2024-05-15 15:50:00,25.81,25.85,25.76,25.77,215224.0,25.81,25.85,25.76,25.77,215224.0
2024-05-15 15:55:00,25.77,25.84,25.75,25.78,408484.0,25.77,25.84,25.75,25.78,408484.0
2024-05-16 09:30:00,25.89,25.9,25.79,25.82,149455.0,25.89,25.9,25.79,25.82,149455.0
2024-05-16 09:35:00,25.83,25.87,25.71,25.74,135627.0,25.83,25.87,25.71,25.74,135627.0
2024-05-16 09:40:00,25.74,25.77,25.71,25.76,94308.0,25.74,25.77,25.71,25.76,94308.0
2024-05-16 09:45:00,25.77,25.83,25.73,25.81,123244.0,25.77,25.83,25.73,25.81,123244.0
2024-05-16 09:50:00,25.82,25.85,25.77,25.81,85828.0,25.82,25.85,25.77,25.81,85828.0
2024-05-16 09:55:00,25.8,25.81,25.68,25.7,152789.0,25.8,25.81,25.68,25.7,152789.0
2024-05-16 10:00:00,25.69,25.75,25.68,25.72,92339.0,25.69,25.75,25.68,25.72,92339.0
2024-05-16 10:05:00,25.71,25.76,25.64,25.68,166942.0,25.71,25.76,25.64,25.68,166942.0
2024-05-16 10:10:00,25.68,25.71,25.67,25.68,33671.0,25.68,25.71,25.67,25.68,33671.0
2024-05-16 10:15:00,25.69,25.81,25.67,25.74,265900.0,25.69,25.81,25.67,25.74,265900.0
2024-05-16 10:20:00,25.74,25.81,25.7,25.8,83442.0,25.74,25.81,25.7,25.8,83442.0
2024-05-16 10:25:00,25.8,25.87,25.79,25.87,121378.0,25.8,25.87,25.79,25.87,121378.0
2024-05-16 10:30:00,25.86,25.86,25.81,25.82,96400.0,25.86,25.86,25.81,25.82,96400.0
2024-05-16 10:35:00,25.82,25.84,25.81,25.82,44036.0,25.82,25.84,25.81,25.82,44036.0
2024-05-16 10:40:00,25.82,25.9,25.81,25.82,80769.0,25.82,25.9,25.81,25.82,80769.0
2024-05-16 10:45:00,25.81,25.81,25.7,25.71,61354.0,25.81,25.81,25.7,25.71,61354.0
2024-05-16 10:50:00,25.71,25.71,25.69,25.7,20479.0,25.71,25.71,25.69,25.7,20479.0
2024-05-16 10:55:00,25.7,25.74,25.7,25.73,54282.0,25.7,25.74,25.7,25.73,54282.0
2024-05-16 11:00:00,25.73,25.83,25.72,25.81,117705.0,25.73,25.83,25.72,25.81,117705.0
2024-05-16 11:05:00,25.81,25.84,25.81,25.83,31095.0,25.81,25.84,25.81,25.83,31095.0
2024-05-16 11:10:00,25.83,25.85,25.82,25.84,50102.0,25.83,25.85,25.82,25.84,50102.0
2024-05-16 11:15:00,25.85,25.87,25.84,25.87,27868.0,25.85,25.87,25.84,25.87,27868.0
2024-05-16 11:20:00,25.87,25.92,25.8,25.88,98755.0,25.87,25.92,25.8,25.88,98755.0
2024-05-16 11:25:00,25.87,25.91,25.84,25.87,48658.0,25.87,25.91,25.84,25.87,48658.0
2024-05-16 11:30:00,25.86,25.94,25.82,25.84,111105.0,25.86,25.94,25.82,25.84,111105.0
2024-05-16 11:35:00,25.84,25.91,25.84,25.87,73629.0,25.84,25.91,25.84,25.87,73629.0
2024-05-16 11:40:00,25.87,25.88,25.81,25.83,31831.0,25.87,25.88,25.81,25.83,31831.0
2024-05-16 11:45:00,25.82,25.85,25.82,25.84,8624.0,25.82,25.85,25.82,25.84,8624.0
2024-05-16 11:50:00,25.84,25.86,25.84,25.85,20750.0,25.84,25.86,25.84,25.85,20750.0
2024-05-16 11:55:00,25.86,25.87,25.85,25.86,15324.0,25.86,25.87,25.85,25.86,15324.0
2024-05-16 12:00:00,25.86,25.93,25.85,25.87,123437.0,25.86,25.93,25.85,25.87,123437.0
2024-05-16 12:05:00,25.88,25.9,25.86,25.88,38229.0,25.88,25.9,25.86,25.88,38229.0
2024-05-16 12:10:00,25.88,25.88,25.82,25.83,38990.0,25.88,25.88,25.82,25.83,38990.0
2024-05-16 12:15:00,25.83,25.89,25.82,25.84,46994.0,25.83,25.89,25.82,25.84,46994.0
2024-05-16 12:20:00,25.84,25.86,25.83,25.84,38437.0,25.84,25.86,25.83,25.84,38437.0
2024-05-16 12:25:00,25.84,25.87,25.81,25.86,34603.0,25.84,25.87,25.81,25.86,34603.0
2024-05-16 12:30:00,25.86,25.92,25.84,25.84,81458.0,25.86,25.92,25.84,25.84,81458.0
2024-05-16 12:35:00,25.85,25.86,25.82,25.85,28808.0,25.85,25.86,25.82,25.85,28808.0
2024-05-16 12:40:00,25.85,25.89,25.83,25.88,31696.0,25.85,25.89,25.83,25.88,31696.0
2024-05-16 12:45:00,25.89,25.97,25.88,25.95,61238.0,25.89,25.97,25.88,25.95,61238.0
2024-05-16 12:50:00,25.96,25.96,25.86,25.87,48433.0,25.96,25.96,25.86,25.87,48433.0
2024-05-16 12:55:00,25.86,25.88,25.85,25.86,11157.0,25.86,25.88,25.85,25.86,11157.0
2024-05-16 13:00:00,25.87,25.91,25.86,25.87,36403.0,25.87,25.91,25.86,25.87,36403.0
2024-05-16 13:05:00,25.87,25.88,25.84,25.86,13950.0,25.87,25.88,25.84,25.86,13950.0
2024-05-16 13:10:00,25.87,25.88,25.86,25.87,11492.0,25.87,25.88,25.86,25.87,11492.0
2024-05-16 13:15:00,25.87,25.87,25.83,25.86,14974.0,25.87,25.87,25.83,25.86,14974.0
2024-05-16 13:20:00,25.86,26.15,25.86,26.14,309193.0,25.86,26.15,25.86,26.14,309193.0
2024-05-16 13:25:00,26.14,26.18,25.99,26.02,143826.0,26.14,26.18,25.99,26.02,143826.0
2024-05-16 13:30:00,26.02,26.04,25.96,25.99,60522.0,26.02,26.04,25.96,25.99,60522.0
2024-05-16 13:35:00,25.99,26.03,25.98,25.99,47000.0,25.99,26.03,25.98,25.99,47000.0
2024-05-16 13:40:00,25.99,25.99,25.93,25.95,43440.0,25.99,25.99,25.93,25.95,43440.0
2024-05-16 13:45:00,25.95,26.09,25.95,26.07,119301.0,25.95,26.09,25.95,26.07,119301.0
2024-05-16 13:50:00,26.08,26.08,25.94,25.95,63910.0,26.08,26.08,25.94,25.95,63910.0
2024-05-16 13:55:00,25.96,25.97,25.94,25.94,12042.0,25.96,25.97,25.94,25.94,12042.0
2024-05-16 14:00:00,25.95,25.96,25.87,25.96,80787.0,25.95,25.96,25.87,25.96,80787.0
2024-05-16 14:05:00,25.96,26.0,25.94,25.95,53950.0,25.96,26.0,25.94,25.95,53950.0
2024-05-16 14:10:00,25.95,26.14,25.94,26.14,79055.0,25.95,26.14,25.94,26.14,79055.0
2024-05-16 14:15:00,26.14,26.15,26.07,26.09,96480.0,26.14,26.15,26.07,26.09,96480.0
2024-05-16 14:20:00,26.09,26.09,25.98,25.99,74485.0,26.09,26.09,25.98,25.99,74485.0
2024-05-16 14:25:00,25.99,26.03,25.95,26.0,46541.0,25.99,26.03,25.95,26.0,46541.0
2024-05-16 14:30:00,26.0,26.03,25.96,25.97,76787.0,26.0,26.03,25.96,25.97,76787.0
2024-05-16 14:35:00,25.97,25.98,25.88,25.88,74521.0,25.97,25.98,25.88,25.88,74521.0
2024-05-16 14:40:00,25.9,25.92,25.84,25.92,88952.0,25.9,25.92,25.84,25.92,88952.0
2024-05-16 14:45:00,25.92,25.96,25.91,25.93,39100.0,25.92,25.96,25.91,25.93,39100.0
2024-05-16 14:50:00,25.93,25.97,25.93,25.94,18580.0,25.93,25.97,25.93,25.94,18580.0
2024-05-16 14:55:00,25.94,25.94,25.85,25.89,125738.0,25.94,25.94,25.85,25.89,125738.0
2024-05-16 15:00:00,25.9,25.95,25.89,25.92,31459.0,25.9,25.95,25.89,25.92,31459.0
2024-05-16 15:05:00,25.91,25.91,25.8,25.82,81081.0,25.91,25.91,25.8,25.82,81081.0
2024-05-16 15:10:00,25.83,25.87,25.82,25.85,47610.0,25.83,25.87,25.82,25.85,47610.0
2024-05-16 15:15:00,25.85,25.96,25.84,25.84,56703.0,25.85,25.96,25.84,25.84,56703.0
2024-05-16 15:20:00,25.85,25.9,25.83,25.85,75471.0,25.85,25.9,25.83,25.85,75471.0
2024-05-16 15:25:00,25.84,25.89,25.84,25.87,54339.0,25.84,25.89,25.84,25.87,54339.0
2024-05-16 15:30:00,25.86,25.93,25.83,25.85,55559.0,25.86,25.93,25.83,25.85,55559.0
2024-05-16 15:35:00,25.85,25.95,25.83,25.85,131046.0,25.85,25.95,25.83,25.85,131046.0
2024-05-16 15:40:00,25.85,25.97,25.83,25.93,183326.0,25.85,25.97,25.83,25.93,183326.0
2024-05-16 15:45:00,25.95,25.95,25.77,25.79,113467.0,25.95,25.95,25.77,25.79,113467.0
2024-05-16 15:50:00,25.78,25.78,25.67,25.68,274623.0,25.78,25.78,25.67,25.68,274623.0
2024-05-16 15:55:00,25.69,25.79,25.68,25.75,303832.0,25.69,25.79,25.68,25.75,303832.0
2024-05-17 09:30:00,25.76,25.8,25.68,25.74,185386.0,25.76,25.8,25.68,25.74,185386.0
2024-05-17 09:35:00,25.75,25.87,25.74,25.86,92282.0,25.75,25.87,25.74,25.86,92282.0
2024-05-17 09:40:00,25.86,25.91,25.84,25.85,80371.0,25.86,25.91,25.84,25.85,80371.0
2024-05-17 09:45:00,25.84,25.87,25.74,25.77,135293.0,25.84,25.87,25.74,25.77,135293.0
2024-05-17 09:50:00,25.77,25.8,25.74,25.78,56442.0,25.77,25.8,25.74,25.78,56442.0
2024-05-17 09:55:00,25.78,25.89,25.75,25.83,131040.0,25.78,25.89,25.75,25.83,131040.0
2024-05-17 10:00:00,25.84,25.86,25.79,25.82,41597.0,25.84,25.86,25.79,25.82,41597.0
2024-05-17 10:05:00,25.82,25.88,25.81,25.87,97040.0,25.82,25.88,25.81,25.87,97040.0
2024-05-17 10:10:00,25.85,25.9,25.84,25.85,47430.0,25.85,25.9,25.84,25.85,47430.0
2024-05-17 10:15:00,25.86,25.88,25.75,25.75,56328.0,25.86,25.88,25.75,25.75,56328.0
2024-05-17 10:20:00,25.74,25.75,25.69,25.7,54460.0,25.74,25.75,25.69,25.7,54460.0
2024-05-17 10:25:00,25.7,25.73,25.69,25.69,42103.0,25.7,25.73,25.69,25.69,42103.0
2024-05-17 10:30:00,25.69,25.7,25.65,25.67,76071.0,25.69,25.7,25.65,25.67,76071.0
2024-05-17 10:35:00,25.67,25.7,25.64,25.7,104806.0,25.67,25.7,25.64,25.7,104806.0
2024-05-17 10:40:00,25.7,25.71,25.61,25.68,44971.0,25.7,25.71,25.61,25.68,44971.0
2024-05-17 10:45:00,25.69,25.71,25.66,25.7,42795.0,25.69,25.71,25.66,25.7,42795.0
2024-05-17 10:50:00,25.7,25.76,25.67,25.72,109437.0,25.7,25.76,25.67,25.72,109437.0
2024-05-17 10:55:00,25.71,25.74,25.71,25.72,38271.0,25.71,25.74,25.71,25.72,38271.0
2024-05-17 11:00:00,25.72,25.86,25.7,25.85,69293.0,25.72,25.86,25.7,25.85,69293.0
2024-05-17 11:05:00,25.85,25.86,25.79,25.82,104591.0,25.85,25.86,25.79,25.82,104591.0
2024-05-17 11:10:00,25.82,25.84,25.72,25.74,54229.0,25.82,25.84,25.72,25.74,54229.0
2024-05-17 11:15:00,25.73,25.75,25.7,25.73,28288.0,25.73,25.75,25.7,25.73,28288.0
2024-05-17 11:20:00,25.73,25.83,25.73,25.82,105467.0,25.73,25.83,25.73,25.82,105467.0
2024-05-17 11:25:00,25.81,25.82,25.74,25.75,48865.0,25.81,25.82,25.74,25.75,48865.0
2024-05-17 11:30:00,25.75,25.78,25.73,25.74,56237.0,25.75,25.78,25.73,25.74,56237.0
2024-05-17 11:35:00,25.74,25.77,25.73,25.75,36464.0,25.74,25.77,25.73,25.75,36464.0
2024-05-17 11:40:00,25.75,25.78,25.71,25.73,43983.0,25.75,25.78,25.71,25.73,43983.0
2024-05-17 11:45:00,25.72,25.72,25.68,25.69,70120.0,25.72,25.72,25.68,25.69,70120.0
2024-05-17 11:50:00,25.68,25.68,25.65,25.67,54407.0,25.68,25.68,25.65,25.67,54407.0
2024-05-17 11:55:00,25.66,25.7,25.65,25.68,34548.0,25.66,25.7,25.65,25.68,34548.0
2024-05-17 12:00:00,25.67,25.68,25.55,25.56,117620.0,25.67,25.68,25.55,25.56,117620.0
2024-05-17 12:05:00,25.56,25.68,25.55,25.58,133729.0,25.56,25.68,25.55,25.58,133729.0
2024-05-17 12:10:00,25.58,25.65,25.57,25.6,84383.0,25.58,25.65,25.57,25.6,84383.0
2024-05-17 12:15:00,25.6,25.63,25.58,25.59,55751.0,25.6,25.63,25.58,25.59,55751.0
2024-05-17 12:20:00,25.6,25.63,25.57,25.57,51197.0,25.6,25.63,25.57,25.57,51197.0
2024-05-17 12:25:00,25.58,25.58,25.53,25.55,64701.0,25.58,25.58,25.53,25.55,64701.0
2024-05-17 12:30:00,25.56,25.59,25.54,25.55,61278.0,25.56,25.59,25.54,25.55,61278.0
2024-05-17 12:35:00,25.54,25.57,25.52,25.56,59341.0,25.54,25.57,25.52,25.56,59341.0
2024-05-17 12:40:00,25.57,25.61,25.55,25.59,71234.0,25.57,25.61,25.55,25.59,71234.0
2024-05-17 12:45:00,25.59,25.62,25.53,25.53,47142.0,25.59,25.62,25.53,25.53,47142.0
2024-05-17 12:50:00,25.53,25.53,25.49,25.53,87217.0,25.53,25.53,25.49,25.53,87217.0
2024-05-17 12:55:00,25.52,25.55,25.51,25.53,24309.0,25.52,25.55,25.51,25.53,24309.0
2024-05-17 13:00:00,25.54,25.55,25.51,25.52,12484.0,25.54,25.55,25.51,25.52,12484.0
2024-05-17 13:05:00,25.52,25.53,25.5,25.5,25902.0,25.52,25.53,25.5,25.5,25902.0
2024-05-17 13:10:00,25.5,25.52,25.5,25.51,24259.0,25.5,25.52,25.5,25.51,24259.0
2024-05-17 13:15:00,25.51,25.6,25.5,25.6,29439.0,25.51,25.6,25.5,25.6,29439.0
2024-05-17 13:20:00,25.59,25.59,25.55,25.57,56149.0,25.59,25.59,25.55,25.57,56149.0
2024-05-17 13:25:00,25.56,25.57,25.52,25.52,15479.0,25.56,25.57,25.52,25.52,15479.0
2024-05-17 13:30:00,25.52,25.55,25.46,25.54,63734.0,25.52,25.55,25.46,25.54,63734.0
2024-05-17 13:35:00,25.54,25.55,25.41,25.42,83196.0,25.54,25.55,25.41,25.42,83196.0
2024-05-17 13:40:00,25.42,25.43,25.41,25.42,20740.0,25.42,25.43,25.41,25.42,20740.0
2024-05-17 13:45:00,25.42,25.43,25.41,25.42,24136.0,25.42,25.43,25.41,25.42,24136.0
2024-05-17 13:50:00,25.42,25.42,25.35,25.38,42171.0,25.42,25.42,25.35,25.38,42171.0
2024-05-17 13:55:00,25.37,25.39,25.33,25.36,75837.0,25.37,25.39,25.33,25.36,75837.0
2024-05-17 14:00:00,25.36,25.41,25.34,25.4,75927.0,25.36,25.41,25.34,25.4,75927.0
2024-05-17 14:05:00,25.4,25.41,25.34,25.37,63683.0,25.4,25.41,25.34,25.37,63683.0
2024-05-17 14:10:00,25.38,25.53,25.36,25.53,130775.0,25.38,25.53,25.36,25.53,130775.0
2024-05-17 14:15:00,25.53,25.58,25.51,25.58,112746.0,25.53,25.58,25.51,25.58,112746.0
2024-05-17 14:20:00,25.56,25.7,25.55,25.57,136613.0,25.56,25.7,25.55,25.57,136613.0
2024-05-17 14:25:00,25.56,25.56,25.51,25.55,63154.0,25.56,25.56,25.51,25.55,63154.0
2024-05-17 14:30:00,25.55,25.55,25.49,25.54,74897.0,25.55,25.55,25.49,25.54,74897.0
2024-05-17 14:35:00,25.54,25.57,25.52,25.53,78819.0,25.54,25.57,25.52,25.53,78819.0
2024-05-17 14:40:00,25.54,25.56,25.48,25.55,46327.0,25.54,25.56,25.48,25.55,46327.0
2024-05-17 14:45:00,25.54,25.55,25.45,25.46,36832.0,25.54,25.55,25.45,25.46,36832.0
2024-05-17 14:50:00,25.45,25.49,25.41,25.42,57798.0,25.45,25.49,25.41,25.42,57798.0
2024-05-17 14:55:00,25.41,25.46,25.38,25.43,95514.0,25.41,25.46,25.38,25.43,95514.0
2024-05-17 15:00:00,25.42,25.44,25.35,25.42,62661.0,25.42,25.44,25.35,25.42,62661.0
2024-05-17 15:05:00,25.41,25.43,25.31,25.34,107901.0,25.41,25.43,25.31,25.34,107901.0
2024-05-17 15:10:00,25.35,25.37,25.34,25.36,64559.0,25.35,25.37,25.34,25.36,64559.0
2024-05-17 15:15:00,25.35,25.39,25.34,25.38,26641.0,25.35,25.39,25.34,25.38,26641.0
2024-05-17 15:20:00,25.37,25.37,25.25,25.3,121137.0,25.37,25.37,25.25,25.3,121137.0
2024-05-17 15:25:00,25.3,25.39,25.27,25.27,115343.0,25.3,25.39,25.27,25.27,115343.0
2024-05-17 15:30:00,25.27,25.28,25.26,25.27,43312.0,25.27,25.28,25.26,25.27,43312.0
2024-05-17 15:35:00,25.26,25.27,25.22,25.23,102006.0,25.26,25.27,25.22,25.23,102006.0
2024-05-17 15:40:00,25.22,25.29,25.22,25.27,74264.0,25.22,25.29,25.22,25.27,74264.0
2024-05-17 15:45:00,25.27,25.37,25.26,25.29,118047.0,25.27,25.37,25.26,25.29,118047.0
2024-05-17 15:50:00,25.29,25.31,25.19,25.2,391668.0,25.29,25.31,25.19,25.2,391668.0
2024-05-17 15:55:00,25.2,25.35,25.17,25.32,289696.0,25.2,25.35,25.17,25.32,289696.0
2024-05-20 09:30:00,25.2,25.26,25.17,25.22,104706.0,25.2,25.26,25.17,25.22,104706.0
2024-05-20 09:35:00,25.21,25.23,25.11,25.12,97748.0,25.21,25.23,25.11,25.12,97748.0
2024-05-20 09:40:00,25.12,25.13,25.0,25.04,100034.0,25.12,25.13,25.0,25.04,100034.0
2024-05-20 09:45:00,25.04,25.06,24.94,24.98,176994.0,25.04,25.06,24.94,24.98,176994.0
2024-05-20 09:50:00,24.99,25.09,24.97,25.02,128625.0,24.99,25.09,24.97,25.02,128625.0
2024-05-20 09:55:00,25.03,25.06,24.98,25.05,94918.0,25.03,25.06,24.98,25.05,94918.0
2024-05-20 10:00:00,25.05,25.14,25.03,25.04,109542.0,25.05,25.14,25.03,25.04,109542.0
2024-05-20 10:05:00,25.03,25.05,24.95,24.96,76161.0,25.03,25.05,24.95,24.96,76161.0
2024-05-20 10:10:00,24.96,24.97,24.94,24.96,51016.0,24.96,24.97,24.94,24.96,51016.0
2024-05-20 10:15:00,24.95,24.98,24.93,24.94,25267.0,24.95,24.98,24.93,24.94,25267.0
2024-05-20 10:20:00,24.92,24.96,24.92,24.95,66818.0,24.92,24.96,24.92,24.95,66818.0
2024-05-20 10:25:00,24.96,25.04,24.95,24.98,105977.0,24.96,25.04,24.95,24.98,105977.0
2024-05-20 10:30:00,24.98,25.02,24.98,25.0,57797.0,24.98,25.02,24.98,25.0,57797.0
2024-05-20 10:35:00,25.0,25.01,24.98,24.99,34456.0,25.0,25.01,24.98,24.99,34456.0
2024-05-20 10:40:00,24.99,25.0,24.95,24.96,56386.0,24.99,25.0,24.95,24.96,56386.0
2024-05-20 10:45:00,24.98,25.02,24.97,24.99,34212.0,24.98,25.02,24.97,24.99,34212.0
2024-05-20 10:50:00,24.99,25.0,24.96,24.97,38279.0,24.99,25.0,24.96,24.97,38279.0
2024-05-20 10:55:00,24.97,25.0,24.97,24.98,22695.0,24.97,25.0,24.97,24.98,22695.0
2024-05-20 11:00:00,24.98,24.99,24.95,24.99,22487.0,24.98,24.99,24.95,24.99,22487.0
2024-05-20 11:05:00,24.99,25.0,24.95,24.96,53579.0,24.99,25.0,24.95,24.96,53579.0
2024-05-20 11:10:00,24.96,24.96,24.91,24.93,39027.0,24.96,24.96,24.91,24.93,39027.0
2024-05-20 11:15:00,24.93,24.95,24.92,24.94,18799.0,24.93,24.95,24.92,24.94,18799.0
2024-05-20 11:20:00,24.95,24.97,24.93,24.94,56824.0,24.95,24.97,24.93,24.94,56824.0
2024-05-20 11:25:00,24.94,25.0,24.93,24.97,62193.0,24.94,25.0,24.93,24.97,62193.0
2024-05-20 11:30:00,24.97,24.97,24.96,24.96,15266.0,24.97,24.97,24.96,24.96,15266.0
2024-05-20 11:35:00,24.96,24.97,24.93,24.96,16091.0,24.96,24.97,24.93,24.96,16091.0
2024-05-20 11:40:00,24.95,24.97,24.94,24.95,23267.0,24.95,24.97,24.94,24.95,23267.0
2024-05-20 11:45:00,24.95,24.96,24.94,24.95,7861.0,24.95,24.96,24.94,24.95,7861.0
2024-05-20 11:50:00,24.96,24.99,24.95,24.98,15495.0,24.96,24.99,24.95,24.98,15495.0
2024-05-20 11:55:00,24.99,25.09,24.97,25.08,179914.0,24.99,25.09,24.97,25.08,179914.0
2024-05-20 12:00:00,25.07,25.09,25.05,25.08,39145.0,25.07,25.09,25.05,25.08,39145.0
2024-05-20 12:05:00,25.07,25.09,25.05,25.08,20240.0,25.07,25.09,25.05,25.08,20240.0
2024-05-20 12:10:00,25.09,25.12,25.09,25.11,22995.0,25.09,25.12,25.09,25.11,22995.0
2024-05-20 12:15:00,25.1,25.12,25.09,25.09,10740.0,25.1,25.12,25.09,25.09,10740.0
2024-05-20 12:20:00,25.1,25.15,25.08,25.15,49977.0,25.1,25.15,25.08,25.15,49977.0
2024-05-20 12:25:00,25.15,25.16,25.13,25.14,56235.0,25.15,25.16,25.13,25.14,56235.0
2024-05-20 12:30:00,25.14,25.15,25.1,25.1,32883.0,25.14,25.15,25.1,25.1,32883.0
2024-05-20 12:35:00,25.1,25.11,25.01,25.07,81988.0,25.1,25.11,25.01,25.07,81988.0
2024-05-20 12:40:00,25.08,25.1,25.06,25.08,16635.0,25.08,25.1,25.06,25.08,16635.0
2024-05-20 12:45:00,25.08,25.09,25.04,25.09,26743.0,25.08,25.09,25.04,25.09,26743.0
2024-05-20 12:50:00,25.09,25.09,25.03,25.08,53107.0,25.09,25.09,25.03,25.08,53107.0
2024-05-20 12:55:00,25.08,25.1,25.04,25.06,27834.0,25.08,25.1,25.04,25.06,27834.0
2024-05-20 13:00:00,25.06,25.1,25.06,25.07,31842.0,25.06,25.1,25.06,25.07,31842.0
2024-05-20 13:05:00,25.07,25.09,25.05,25.08,16009.0,25.07,25.09,25.05,25.08,16009.0
2024-05-20 13:10:00,25.08,25.09,25.05,25.06,22620.0,25.08,25.09,25.05,25.06,22620.0
2024-05-20 13:15:00,25.06,25.09,25.06,25.08,18309.0,25.06,25.09,25.06,25.08,18309.0
2024-05-20 13:20:00,25.07,25.1,25.06,25.06,31202.0,25.07,25.1,25.06,25.06,31202.0
2024-05-20 13:25:00,25.06,25.22,25.06,25.22,99482.0,25.06,25.22,25.06,25.22,99482.0
2024-05-20 13:30:00,25.22,25.25,25.18,25.2,122565.0,25.22,25.25,25.18,25.2,122565.0
2024-05-20 13:35:00,25.2,25.24,25.19,25.2,69139.0,25.2,25.24,25.19,25.2,69139.0
2024-05-20 13:40:00,25.2,25.25,25.19,25.2,41592.0,25.2,25.25,25.19,25.2,41592.0
2024-05-20 13:45:00,25.2,25.28,25.17,25.27,26044.0,25.2,25.28,25.17,25.27,26044.0
2024-05-20 13:50:00,25.26,25.37,25.25,25.33,84647.0,25.26,25.37,25.25,25.33,84647.0
2024-05-20 13:55:00,25.34,25.42,25.32,25.39,50400.0,25.34,25.42,25.32,25.39,50400.0
2024-05-20 14:00:00,25.4,25.43,25.39,25.41,38947.0,25.4,25.43,25.39,25.41,38947.0
2024-05-20 14:05:00,25.41,25.58,25.4,25.46,195032.0,25.41,25.58,25.4,25.46,195032.0
2024-05-20 14:10:00,25.47,25.53,25.46,25.52,61538.0,25.47,25.53,25.46,25.52,61538.0
2024-05-20 14:15:00,25.53,25.57,25.5,25.53,36067.0,25.53,25.57,25.5,25.53,36067.0
2024-05-20 14:20:00,25.52,25.54,25.48,25.52,41188.0,25.52,25.54,25.48,25.52,41188.0
2024-05-20 14:25:00,25.53,25.53,25.4,25.4,79565.0,25.53,25.53,25.4,25.4,79565.0
2024-05-20 14:30:00,25.4,25.41,25.34,25.41,47262.0,25.4,25.41,25.34,25.41,47262.0
2024-05-20 14:35:00,25.41,25.41,25.31,25.33,35282.0,25.41,25.41,25.31,25.33,35282.0
2024-05-20 14:40:00,25.33,25.34,25.27,25.29,55873.0,25.33,25.34,25.27,25.29,55873.0
2024-05-20 14:45:00,25.28,25.38,25.27,25.38,41270.0,25.28,25.38,25.27,25.38,41270.0
2024-05-20 14:50:00,25.38,25.39,25.36,25.39,32336.0,25.38,25.39,25.36,25.39,32336.0
2024-05-20 14:55:00,25.39,25.43,25.36,25.38,41748.0,25.39,25.43,25.36,25.38,41748.0
2024-05-20 15:00:00,25.39,25.41,25.35,25.36,21155.0,25.39,25.41,25.35,25.36,21155.0
2024-05-20 15:05:00,25.37,25.4,25.33,25.35,23369.0,25.37,25.4,25.33,25.35,23369.0
2024-05-20 15:10:00,25.34,25.39,25.29,25.3,48496.0,25.34,25.39,25.29,25.3,48496.0
2024-05-20 15:15:00,25.3,25.34,25.29,25.31,37929.0,25.3,25.34,25.29,25.31,37929.0
2024-05-20 15:20:00,25.32,25.37,25.31,25.37,31016.0,25.32,25.37,25.31,25.37,31016.0
2024-05-20 15:25:00,25.38,25.42,25.35,25.36,73844.0,25.38,25.42,25.35,25.36,73844.0
2024-05-20 15:30:00,25.36,25.37,25.35,25.36,15827.0,25.36,25.37,25.35,25.36,15827.0
2024-05-20 15:35:00,25.37,25.4,25.35,25.35,21531.0,25.37,25.4,25.35,25.35,21531.0
2024-05-20 15:40:00,25.36,25.39,25.35,25.37,17575.0,25.36,25.39,25.35,25.37,17575.0
2024-05-20 15:45:00,25.38,25.4,25.32,25.39,41470.0,25.38,25.4,25.32,25.39,41470.0
2024-05-20 15:50:00,25.4,25.42,25.38,25.41,83753.0,25.4,25.42,25.38,25.41,83753.0
2024-05-20 15:55:00,25.42,25.48,25.34,25.34,235008.0,25.42,25.48,25.34,25.34,235008.0
2024-05-21 09:30:00,25.37,25.42,25.3,25.36,91956.0,25.37,25.42,25.3,25.36,91956.0
2024-05-21 09:35:00,25.36,25.41,25.25,25.27,80744.0,25.36,25.41,25.25,25.27,80744.0
2024-05-21 09:40:00,25.26,25.3,25.17,25.19,232971.0,25.26,25.3,25.17,25.19,232971.0
2024-05-21 09:45:00,25.19,25.26,25.12,25.13,99668.0,25.19,25.26,25.12,25.13,99668.0
2024-05-21 09:50:00,25.12,25.12,25.06,25.06,63977.0,25.12,25.12,25.06,25.06,63977.0
2024-05-21 09:55:00,25.07,25.12,25.05,25.11,95261.0,25.07,25.12,25.05,25.11,95261.0
2024-05-21 10:00:00,25.1,25.1,24.95,25.0,142798.0,25.1,25.1,24.95,25.0,142798.0
2024-05-21 10:05:00,25.0,25.0,24.93,24.97,104037.0,25.0,25.0,24.93,24.97,104037.0
2024-05-21 10:10:00,24.96,25.04,24.95,25.01,92868.0,24.96,25.04,24.95,25.01,92868.0
2024-05-21 10:15:00,25.01,25.01,24.94,24.94,45364.0,25.01,25.01,24.94,24.94,45364.0
2024-05-21 10:20:00,24.95,24.96,24.92,24.95,93977.0,24.95,24.96,24.92,24.95,93977.0
2024-05-21 10:25:00,24.95,24.96,24.88,24.96,87124.0,24.95,24.96,24.88,24.96,87124.0
2024-05-21 10:30:00,24.96,24.96,24.91,24.92,12811.0,24.96,24.96,24.91,24.92,12811.0
2024-05-21 10:35:00,24.93,24.96,24.91,24.94,16788.0,24.93,24.96,24.91,24.94,16788.0
2024-05-21 10:40:00,24.94,24.96,24.93,24.93,33134.0,24.94,24.96,24.93,24.93,33134.0
2024-05-21 10:45:00,24.92,24.95,24.92,24.94,9068.0,24.92,24.95,24.92,24.94,9068.0
2024-05-21 10:50:00,24.95,24.97,24.94,24.95,18627.0,24.95,24.97,24.94,24.95,18627.0
2024-05-21 10:55:00,24.95,24.96,24.94,24.95,37591.0,24.95,24.96,24.94,24.95,37591.0
2024-05-21 11:00:00,24.94,24.97,24.93,24.94,19179.0,24.94,24.97,24.93,24.94,19179.0
2024-05-21 11:05:00,24.94,24.96,24.93,24.94,28228.0,24.94,24.96,24.93,24.94,28228.0
2024-05-21 11:10:00,24.94,24.94,24.84,24.84,103486.0,24.94,24.94,24.84,24.84,103486.0
2024-05-21 11:15:00,24.84,24.84,24.8,24.83,52008.0,24.84,24.84,24.8,24.83,52008.0
2024-05-21 11:20:00,24.84,24.84,24.81,24.82,39620.0,24.84,24.84,24.81,24.82,39620.0
2024-05-21 11:25:00,24.82,24.84,24.82,24.82,15152.0,24.82,24.84,24.82,24.82,15152.0
2024-05-21 11:30:00,24.83,24.84,24.8,24.83,36698.0,24.83,24.84,24.8,24.83,36698.0
2024-05-21 11:35:00,24.83,24.88,24.82,24.83,55370.0,24.83,24.88,24.82,24.83,55370.0
2024-05-21 11:40:00,24.83,24.87,24.81,24.85,31785.0,24.83,24.87,24.81,24.85,31785.0
2024-05-21 11:45:00,24.84,24.87,24.84,24.84,34474.0,24.84,24.87,24.84,24.84,34474.0
2024-05-21 11:50:00,24.84,24.95,24.84,24.93,127852.0,24.84,24.95,24.84,24.93,127852.0
2024-05-21 11:55:00,24.93,24.94,24.83,24.92,73073.0,24.93,24.94,24.83,24.92,73073.0
2024-05-21 12:00:00,24.93,24.96,24.92,24.93,35904.0,24.93,24.96,24.92,24.93,35904.0
2024-05-21 12:05:00,24.93,24.94,24.87,24.92,59283.0,24.93,24.94,24.87,24.92,59283.0
2024-05-21 12:10:00,24.92,24.92,24.84,24.86,37874.0,24.92,24.92,24.84,24.86,37874.0
2024-05-21 12:15:00,24.84,24.84,24.82,24.83,39650.0,24.84,24.84,24.82,24.83,39650.0
2024-05-21 12:20:00,24.84,24.85,24.8,24.81,17247.0,24.84,24.85,24.8,24.81,17247.0
2024-05-21 12:25:00,24.82,24.85,24.81,24.83,15191.0,24.82,24.85,24.81,24.83,15191.0
2024-05-21 12:30:00,24.82,24.83,24.76,24.83,101848.0,24.82,24.83,24.76,24.83,101848.0
2024-05-21 12:35:00,24.82,24.83,24.81,24.83,30997.0,24.82,24.83,24.81,24.83,30997.0
2024-05-21 12:40:00,24.84,24.86,24.82,24.85,26762.0,24.84,24.86,24.82,24.85,26762.0
2024-05-21 12:45:00,24.85,24.85,24.81,24.83,17085.0,24.85,24.85,24.81,24.83,17085.0
2024-05-21 12:50:00,24.82,24.83,24.81,24.82,8623.0,24.82,24.83,24.81,24.82,8623.0
2024-05-21 12:55:00,24.82,24.83,24.77,24.83,61085.0,24.82,24.83,24.77,24.83,61085.0
2024-05-21 13:00:00,24.84,24.86,24.78,24.8,72931.0,24.84,24.86,24.78,24.8,72931.0
2024-05-21 13:05:00,24.8,24.81,24.75,24.79,36247.0,24.8,24.81,24.75,24.79,36247.0
2024-05-21 13:10:00,24.79,24.84,24.78,24.82,26273.0,24.79,24.84,24.78,24.82,26273.0
2024-05-21 13:15:00,24.81,24.84,24.78,24.8,35167.0,24.81,24.84,24.78,24.8,35167.0
2024-05-21 13:20:00,24.81,24.81,24.78,24.8,4319.0,24.81,24.81,24.78,24.8,4319.0
2024-05-21 13:25:00,24.8,24.81,24.75,24.79,29065.0,24.8,24.81,24.75,24.79,29065.0
2024-05-21 13:30:00,24.79,24.81,24.74,24.76,57118.0,24.79,24.81,24.74,24.76,57118.0
2024-05-21 13:35:00,24.76,24.76,24.69,24.71,26026.0,24.76,24.76,24.69,24.71,26026.0
2024-05-21 13:40:00,24.7,24.7,24.67,24.68,39545.0,24.7,24.7,24.67,24.68,39545.0
2024-05-21 13:45:00,24.67,24.71,24.67,24.68,15128.0,24.67,24.71,24.67,24.68,15128.0
2024-05-21 13:50:00,24.69,24.7,24.67,24.67,15282.0,24.69,24.7,24.67,24.67,15282.0
2024-05-21 13:55:00,24.68,24.7,24.67,24.67,21185.0,24.68,24.7,24.67,24.67,21185.0
2024-05-21 14:00:00,24.67,24.69,24.66,24.69,16020.0,24.67,24.69,24.66,24.69,16020.0
2024-05-21 14:05:00,24.68,24.7,24.67,24.68,8962.0,24.68,24.7,24.67,24.68,8962.0
2024-05-21 14:10:00,24.67,24.7,24.66,24.68,25294.0,24.67,24.7,24.66,24.68,25294.0
2024-05-21 14:15:00,24.69,24.69,24.65,24.68,29017.0,24.69,24.69,24.65,24.68,29017.0
2024-05-21 14:20:00,24.68,24.69,24.67,24.69,10669.0,24.68,24.69,24.67,24.69,10669.0
2024-05-21 14:25:00,24.69,24.72,24.67,24.71,68482.0,24.69,24.72,24.67,24.71,68482.0
2024-05-21 14:30:00,24.7,24.7,24.67,24.69,12998.0,24.7,24.7,24.67,24.69,12998.0
2024-05-21 14:35:00,24.7,24.81,24.69,24.78,74307.0,24.7,24.81,24.69,24.78,74307.0
2024-05-21 14:40:00,24.78,24.83,24.78,24.83,75714.0,24.78,24.83,24.78,24.83,75714.0
2024-05-21 14:45:00,24.82,24.83,24.78,24.8,24716.0,24.82,24.83,24.78,24.8,24716.0
2024-05-21 14:50:00,24.8,24.82,24.7,24.71,175977.0,24.8,24.82,24.7,24.71,175977.0
2024-05-21 14:55:00,24.7,24.71,24.67,24.68,21030.0,24.7,24.71,24.67,24.68,21030.0
2024-05-21 15:00:00,24.67,24.7,24.67,24.7,4401.0,24.67,24.7,24.67,24.7,4401.0
2024-05-21 15:05:00,24.69,24.69,24.63,24.66,57650.0,24.69,24.69,24.63,24.66,57650.0
2024-05-21 15:10:00,24.66,24.7,24.64,24.68,76169.0,24.66,24.7,24.64,24.68,76169.0
2024-05-21 15:15:00,24.69,24.7,24.6,24.69,149913.0,24.69,24.7,24.6,24.69,149913.0
2024-05-21 15:20:00,24.69,24.71,24.65,24.68,44625.0,24.69,24.71,24.65,24.68,44625.0
2024-05-21 15:25:00,24.69,24.72,24.69,24.71,44693.0,24.69,24.72,24.69,24.71,44693.0
2024-05-21 15:30:00,24.7,24.72,24.63,24.69,84412.0,24.7,24.72,24.63,24.69,84412.0
2024-05-21 15:35:00,24.7,24.7,24.66,24.66,46001.0,24.7,24.7,24.66,24.66,46001.0
2024-05-21 15:40:00,24.66,24.7,24.58,24.69,114465.0,24.66,24.7,24.58,24.69,114465.0
2024-05-21 15:45:00,24.69,24.73,24.67,24.7,101658.0,24.69,24.73,24.67,24.7,101658.0
2024-05-21 15:50:00,24.7,24.72,24.57,24.58,136241.0,24.7,24.72,24.57,24.58,136241.0
2024-05-21 15:55:00,24.58,24.72,24.55,24.66,484868.0,24.58,24.72,24.55,24.66,484868.0
2024-05-22 09:30:00,24.76,24.81,24.64,24.66,123391.0,24.76,24.81,24.64,24.66,123391.0
2024-05-22 09:35:00,24.67,24.68,24.48,24.48,125739.0,24.67,24.68,24.48,24.48,125739.0
2024-05-22 09:40:00,24.48,24.52,24.47,24.48,115785.0,24.48,24.52,24.47,24.48,115785.0
2024-05-22 09:45:00,24.49,24.53,24.48,24.52,53520.0,24.49,24.53,24.48,24.52,53520.0
2024-05-22 09:50:00,24.51,24.53,24.49,24.5,46719.0,24.51,24.53,24.49,24.5,46719.0
2024-05-22 09:55:00,24.5,24.55,24.5,24.53,28646.0,24.5,24.55,24.5,24.53,28646.0
2024-05-22 10:00:00,24.53,24.54,24.49,24.51,58216.0,24.53,24.54,24.49,24.51,58216.0
2024-05-22 10:05:00,24.51,24.52,24.44,24.5,69471.0,24.51,24.52,24.44,24.5,69471.0
2024-05-22 10:10:00,24.51,24.54,24.47,24.52,91243.0,24.51,24.54,24.47,24.52,91243.0
2024-05-22 10:15:00,24.51,24.52,24.48,24.51,23821.0,24.51,24.52,24.48,24.51,23821.0
2024-05-22 10:20:00,24.49,24.52,24.42,24.51,141433.0,24.49,24.52,24.42,24.51,141433.0
2024-05-22 10:25:00,24.51,24.64,24.5,24.51,176483.0,24.51,24.64,24.5,24.51,176483.0
2024-05-22 10:30:00,24.52,24.55,24.5,24.52,35256.0,24.52,24.55,24.5,24.52,35256.0
2024-05-22 10:35:00,24.52,24.65,24.51,24.64,260357.0,24.52,24.65,24.51,24.64,260357.0
2024-05-22 10:40:00,24.65,24.75,24.63,24.68,90249.0,24.65,24.75,24.63,24.68,90249.0
2024-05-22 10:45:00,24.7,24.79,24.68,24.78,113877.0,24.7,24.79,24.68,24.78,113877.0
2024-05-22 10:50:00,24.78,24.82,24.72,24.76,178357.0,24.78,24.82,24.72,24.76,178357.0
2024-05-22 10:55:00,24.77,24.81,24.76,24.8,60657.0,24.77,24.81,24.76,24.8,60657.0
2024-05-22 11:00:00,24.81,24.83,24.72,24.76,96466.0,24.81,24.83,24.72,24.76,96466.0
2024-05-22 11:05:00,24.76,24.76,24.68,24.76,201916.0,24.76,24.76,24.68,24.76,201916.0
2024-05-22 11:10:00,24.75,24.79,24.75,24.77,49405.0,24.75,24.79,24.75,24.77,49405.0
2024-05-22 11:15:00,24.76,24.8,24.75,24.79,39754.0,24.76,24.8,24.75,24.79,39754.0
2024-05-22 11:20:00,24.79,24.79,24.75,24.78,32132.0,24.79,24.79,24.75,24.78,32132.0
2024-05-22 11:25:00,24.79,24.81,24.75,24.79,29613.0,24.79,24.81,24.75,24.79,29613.0
2024-05-22 11:30:00,24.79,24.8,24.75,24.8,20329.0,24.79,24.8,24.75,24.8,20329.0
2024-05-22 11:35:00,24.79,24.79,24.77,24.78,15386.0,24.79,24.79,24.77,24.78,15386.0
2024-05-22 11:40:00,24.78,24.82,24.78,24.8,26370.0,24.78,24.82,24.78,24.8,26370.0
2024-05-22 11:45:00,24.8,24.84,24.8,24.83,57573.0,24.8,24.84,24.8,24.83,57573.0
2024-05-22 11:50:00,24.84,25.2,24.84,25.2,282517.0,24.84,25.2,24.84,25.2,282517.0
2024-05-22 11:55:00,25.21,25.34,25.17,25.19,156572.0,25.21,25.34,25.17,25.19,156572.0
2024-05-22 12:00:00,25.2,25.36,25.19,25.36,110469.0,25.2,25.36,25.19,25.36,110469.0
2024-05-22 12:05:00,25.36,25.37,25.3,25.33,231542.0,25.36,25.37,25.3,25.33,231542.0
2024-05-22 12:10:00,25.33,25.33,25.2,25.26,250561.0,25.33,25.33,25.2,25.26,250561.0
2024-05-22 12:15:00,25.27,25.28,25.2,25.22,61570.0,25.27,25.28,25.2,25.22,61570.0
2024-05-22 12:20:00,25.22,25.23,25.17,25.21,70913.0,25.22,25.23,25.17,25.21,70913.0
2024-05-22 12:25:00,25.21,25.22,25.16,25.2,31336.0,25.21,25.22,25.16,25.2,31336.0
2024-05-22 12:30:00,25.2,25.25,25.2,25.22,43944.0,25.2,25.25,25.2,25.22,43944.0
2024-05-22 12:35:00,25.23,25.33,25.21,25.26,133589.0,25.23,25.33,25.21,25.26,133589.0
2024-05-22 12:40:00,25.25,25.34,25.24,25.29,77690.0,25.25,25.34,25.24,25.29,77690.0
2024-05-22 12:45:00,25.3,25.39,25.3,25.36,46114.0,25.3,25.39,25.3,25.36,46114.0
2024-05-22 12:50:00,25.35,25.37,25.29,25.31,49281.0,25.35,25.37,25.29,25.31,49281.0
2024-05-22 12:55:00,25.31,25.32,25.22,25.24,61250.0,25.31,25.32,25.22,25.24,61250.0
2024-05-22 13:00:00,25.24,25.24,25.15,25.21,46020.0,25.24,25.24,25.15,25.21,46020.0
2024-05-22 13:05:00,25.2,25.22,25.19,25.2,19250.0,25.2,25.22,25.19,25.2,19250.0
2024-05-22 13:10:00,25.2,25.2,25.12,25.18,55028.0,25.2,25.2,25.12,25.18,55028.0
2024-05-22 13:15:00,25.18,25.18,25.08,25.1,67496.0,25.18,25.18,25.08,25.1,67496.0
2024-05-22 13:20:00,25.1,25.12,25.05,25.06,42889.0,25.1,25.12,25.05,25.06,42889.0
2024-05-22 13:25:00,25.07,25.07,25.02,25.05,44900.0,25.07,25.07,25.02,25.05,44900.0
2024-05-22 13:30:00,25.04,25.19,25.04,25.1,79368.0,25.04,25.19,25.04,25.1,79368.0
2024-05-22 13:35:00,25.1,25.39,25.1,25.34,180710.0,25.1,25.39,25.1,25.34,180710.0
2024-05-22 13:40:00,25.35,25.48,25.23,25.43,273965.0,25.35,25.48,25.23,25.43,273965.0
2024-05-22 13:45:00,25.42,25.49,25.31,25.32,173593.0,25.42,25.49,25.31,25.32,173593.0
2024-05-22 13:50:00,25.31,25.36,25.29,25.34,39906.0,25.31,25.36,25.29,25.34,39906.0
2024-05-22 13:55:00,25.34,25.36,25.24,25.31,95613.0,25.34,25.36,25.24,25.31,95613.0
2024-05-22 14:00:00,25.32,25.68,25.29,25.55,364530.0,25.32,25.68,25.29,25.55,364530.0
2024-05-22 14:05:00,25.55,25.57,25.33,25.48,122279.0,25.55,25.57,25.33,25.48,122279.0
2024-05-22 14:10:00,25.48,25.5,25.32,25.47,82335.0,25.48,25.5,25.32,25.47,82335.0
2024-05-22 14:15:00,25.46,25.62,25.42,25.57,100943.0,25.46,25.62,25.42,25.57,100943.0
2024-05-22 14:20:00,25.57,25.79,25.56,25.62,237220.0,25.57,25.79,25.56,25.62,237220.0
2024-05-22 14:25:00,25.62,25.76,25.45,25.74,199025.0,25.62,25.76,25.45,25.74,199025.0
2024-05-22 14:30:00,25.75,25.83,25.61,25.76,171706.0,25.75,25.83,25.61,25.76,171706.0
2024-05-22 14:35:00,25.76,25.8,25.69,25.77,160396.0,25.76,25.8,25.69,25.77,160396.0
2024-05-22 14:40:00,25.76,25.86,25.71,25.75,204528.0,25.76,25.86,25.71,25.75,204528.0
2024-05-22 14:45:00,25.74,25.78,25.54,25.56,94371.0,25.74,25.78,25.54,25.56,94371.0
2024-05-22 14:50:00,25.56,25.64,25.49,25.64,118593.0,25.56,25.64,25.49,25.64,118593.0
2024-05-22 14:55:00,25.63,25.64,25.56,25.57,51523.0,25.63,25.64,25.56,25.57,51523.0
2024-05-22 15:00:00,25.57,25.6,25.55,25.57,69747.0,25.57,25.6,25.55,25.57,69747.0
2024-05-22 15:05:00,25.57,25.59,25.45,25.47,59662.0,25.57,25.59,25.45,25.47,59662.0
2024-05-22 15:10:00,25.48,25.59,25.44,25.59,76863.0,25.48,25.59,25.44,25.59,76863.0
2024-05-22 15:15:00,25.59,25.75,25.45,25.71,151704.0,25.59,25.75,25.45,25.71,151704.0
2024-05-22 15:20:00,25.71,25.72,25.48,25.49,109211.0,25.71,25.72,25.48,25.49,109211.0
2024-05-22 15:25:00,25.49,25.55,25.44,25.45,95526.0,25.49,25.55,25.44,25.45,95526.0
2024-05-22 15:30:00,25.45,25.45,25.17,25.32,143123.0,25.45,25.45,25.17,25.32,143123.0
2024-05-22 15:35:00,25.33,25.33,25.19,25.32,145487.0,25.33,25.33,25.19,25.32,145487.0
2024-05-22 15:40:00,25.31,25.53,25.29,25.5,162683.0,25.31,25.53,25.29,25.5,162683.0
2024-05-22 15:45:00,25.5,25.6,25.45,25.6,137766.0,25.5,25.6,25.45,25.6,137766.0
2024-05-22 15:50:00,25.59,25.65,25.47,25.48,202681.0,25.59,25.65,25.47,25.48,202681.0
2024-05-22 15:55:00,25.48,25.51,25.33,25.46,335219.0,25.48,25.51,25.33,25.46,335219.0
2024-05-23 09:30:00,24.64,24.74,24.62,24.74,139613.0,24.64,24.74,24.62,24.74,139613.0
2024-05-23 09:35:00,24.74,24.74,24.65,24.73,170597.0,24.74,24.74,24.65,24.73,170597.0
2024-05-23 09:40:00,24.73,24.93,24.73,24.86,227443.0,24.73,24.93,24.73,24.86,227443.0
2024-05-23 09:45:00,24.86,25.19,24.86,25.07,175508.0,24.86,25.19,24.86,25.07,175508.0
2024-05-23 09:50:00,25.07,25.41,25.05,25.36,198766.0,25.07,25.41,25.05,25.36,198766.0
2024-05-23 09:55:00,25.35,25.4,25.23,25.29,135318.0,25.35,25.4,25.23,25.29,135318.0
2024-05-23 10:00:00,25.33,25.35,25.09,25.13,220847.0,25.33,25.35,25.09,25.13,220847.0
2024-05-23 10:05:00,25.14,25.15,24.91,24.93,208994.0,25.14,25.15,24.91,24.93,208994.0
2024-05-23 10:10:00,24.92,24.92,24.73,24.8,123696.0,24.92,24.92,24.73,24.8,123696.0
2024-05-23 10:15:00,24.81,24.93,24.76,24.86,209630.0,24.81,24.93,24.76,24.86,209630.0
2024-05-23 10:20:00,24.84,24.96,24.73,24.92,163059.0,24.84,24.96,24.73,24.92,163059.0
2024-05-23 10:25:00,24.92,25.0,24.78,24.79,130970.0,24.92,25.0,24.78,24.79,130970.0
2024-05-23 10:30:00,24.79,24.92,24.75,24.85,98466.0,24.79,24.92,24.75,24.85,98466.0
2024-05-23 10:35:00,24.84,24.85,24.64,24.67,104594.0,24.84,24.85,24.64,24.67,104594.0
2024-05-23 10:40:00,24.67,24.8,24.67,24.8,141183.0,24.67,24.8,24.67,24.8,141183.0
2024-05-23 10:45:00,24.8,25.01,24.76,25.01,151213.0,24.8,25.01,24.76,25.01,151213.0
2024-05-23 10:50:00,25.01,25.22,25.01,25.22,56597.0,25.01,25.22,25.01,25.22,56597.0
2024-05-23 10:55:00,25.22,25.47,25.21,25.4,200875.0,25.22,25.47,25.21,25.4,200875.0
2024-05-23 11:00:00,25.39,25.43,24.96,24.97,171085.0,25.39,25.43,24.96,24.97,171085.0
2024-05-23 11:05:00,24.98,25.08,24.79,24.83,105409.0,24.98,25.08,24.79,24.83,105409.0
2024-05-23 11:10:00,24.83,24.9,24.8,24.86,111830.0,24.83,24.9,24.8,24.86,111830.0
2024-05-23 11:15:00,24.86,24.97,24.83,24.95,98188.0,24.86,24.97,24.83,24.95,98188.0
2024-05-23 11:20:00,24.96,24.96,24.79,24.81,103954.0,24.96,24.96,24.79,24.81,103954.0
2024-05-23 11:25:00,24.82,24.84,24.77,24.81,53229.0,24.82,24.84,24.77,24.81,53229.0
2024-05-23 11:30:00,24.81,24.83,24.78,24.82,49156.0,24.81,24.83,24.78,24.82,49156.0
2024-05-23 11:35:00,24.81,24.84,24.65,24.68,130182.0,24.81,24.84,24.65,24.68,130182.0
2024-05-23 11:40:00,24.67,24.72,24.66,24.68,61994.0,24.67,24.72,24.66,24.68,61994.0
2024-05-23 11:45:00,24.67,24.73,24.66,24.71,74050.0,24.67,24.73,24.66,24.71,74050.0
2024-05-23 11:50:00,24.7,24.71,24.63,24.66,31853.0,24.7,24.71,24.63,24.66,31853.0
2024-05-23 11:55:00,24.67,24.68,24.54,24.66,154026.0,24.67,24.68,24.54,24.66,154026.0
2024-05-23 12:00:00,24.65,24.68,24.54,24.64,148000.0,24.65,24.68,24.54,24.64,148000.0
2024-05-23 12:05:00,24.64,24.79,24.64,24.75,118002.0,24.64,24.79,24.64,24.75,118002.0
2024-05-23 12:10:00,24.77,24.93,24.77,24.83,100031.0,24.77,24.93,24.77,24.83,100031.0
2024-05-23 12:15:00,24.83,24.86,24.7,24.72,74059.0,24.83,24.86,24.7,24.72,74059.0
2024-05-23 12:20:00,24.72,24.73,24.53,24.54,63613.0,24.72,24.73,24.53,24.54,63613.0
2024-05-23 12:25:00,24.55,24.57,24.49,24.52,76570.0,24.55,24.57,24.49,24.52,76570.0
2024-05-23 12:30:00,24.52,24.55,24.49,24.52,40117.0,24.52,24.55,24.49,24.52,40117.0
2024-05-23 12:35:00,24.53,24.55,24.49,24.55,47218.0,24.53,24.55,24.49,24.55,47218.0
2024-05-23 12:40:00,24.55,24.66,24.53,24.64,95298.0,24.55,24.66,24.53,24.64,95298.0
2024-05-23 12:45:00,24.64,24.82,24.64,24.77,102756.0,24.64,24.82,24.64,24.77,102756.0
2024-05-23 12:50:00,24.77,24.92,24.77,24.9,76707.0,24.77,24.92,24.77,24.9,76707.0
2024-05-23 12:55:00,24.91,24.95,24.81,24.94,96919.0,24.91,24.95,24.81,24.94,96919.0
2024-05-23 13:00:00,24.95,25.12,24.93,25.02,204785.0,24.95,25.12,24.93,25.02,204785.0
2024-05-23 13:05:00,25.02,25.1,24.96,25.04,82297.0,25.02,25.1,24.96,25.04,82297.0
2024-05-23 13:10:00,25.05,25.08,24.88,24.89,79764.0,25.05,25.08,24.88,24.89,79764.0
2024-05-23 13:15:00,24.88,25.07,24.85,25.05,85463.0,24.88,25.07,24.85,25.05,85463.0
2024-05-23 13:20:00,25.05,25.28,25.04,25.17,153798.0,25.05,25.28,25.04,25.17,153798.0
2024-05-23 13:25:00,25.18,25.29,25.09,25.14,76488.0,25.18,25.29,25.09,25.14,76488.0
2024-05-23 13:30:00,25.15,25.27,25.12,25.22,60864.0,25.15,25.27,25.12,25.22,60864.0
2024-05-23 13:35:00,25.22,25.65,25.21,25.62,320210.0,25.22,25.65,25.21,25.62,320210.0
2024-05-23 13:40:00,25.63,25.78,25.35,25.66,284757.0,25.63,25.78,25.35,25.66,284757.0
2024-05-23 13:45:00,25.65,25.83,25.61,25.75,245285.0,25.65,25.83,25.61,25.75,245285.0
2024-05-23 13:50:00,25.72,25.94,25.62,25.84,329721.0,25.72,25.94,25.62,25.84,329721.0
2024-05-23 13:55:00,25.84,26.06,25.78,25.99,309067.0,25.84,26.06,25.78,25.99,309067.0
2024-05-23 14:00:00,26.0,26.34,25.93,26.33,399028.0,26.0,26.34,25.93,26.33,399028.0
2024-05-23 14:05:00,26.33,26.38,26.04,26.1,364526.0,26.33,26.38,26.04,26.1,364526.0
2024-05-23 14:10:00,26.1,26.3,26.01,26.07,186315.0,26.1,26.3,26.01,26.07,186315.0
2024-05-23 14:15:00,26.08,26.27,25.94,26.27,354875.0,26.08,26.27,25.94,26.27,354875.0
2024-05-23 14:20:00,26.27,26.28,26.05,26.2,198774.0,26.27,26.28,26.05,26.2,198774.0
2024-05-23 14:25:00,26.21,26.21,25.99,26.17,140271.0,26.21,26.21,25.99,26.17,140271.0
2024-05-23 14:30:00,26.18,26.34,26.15,26.2,238138.0,26.18,26.34,26.15,26.2,238138.0
2024-05-23 14:35:00,26.2,26.27,25.84,25.85,230700.0,26.2,26.27,25.84,25.85,230700.0
2024-05-23 14:40:00,25.86,26.1,25.85,26.08,156676.0,25.86,26.1,25.85,26.08,156676.0
2024-05-23 14:45:00,26.07,26.19,26.01,26.09,155496.0,26.07,26.19,26.01,26.09,155496.0
2024-05-23 14:50:00,26.08,26.25,26.04,26.22,187412.0,26.08,26.25,26.04,26.22,187412.0
2024-05-23 14:55:00,26.22,26.33,26.16,26.28,123853.0,26.22,26.33,26.16,26.28,123853.0
2024-05-23 15:00:00,26.29,26.32,26.07,26.31,173404.0,26.29,26.32,26.07,26.31,173404.0
2024-05-23 15:05:00,26.29,26.44,26.17,26.27,226418.0,26.29,26.44,26.17,26.27,226418.0
2024-05-23 15:10:00,26.26,26.44,26.18,26.2,160914.0,26.26,26.44,26.18,26.2,160914.0
2024-05-23 15:15:00,26.2,26.34,26.08,26.16,111767.0,26.2,26.34,26.08,26.16,111767.0
2024-05-23 15:20:00,26.14,26.22,26.06,26.16,93750.0,26.14,26.22,26.06,26.16,93750.0
2024-05-23 15:25:00,26.19,26.22,26.13,26.19,94993.0,26.19,26.22,26.13,26.19,94993.0
2024-05-23 15:30:00,26.19,26.19,25.97,26.0,100256.0,26.19,26.19,25.97,26.0,100256.0
2024-05-23 15:35:00,25.98,26.01,25.88,25.9,145476.0,25.98,26.01,25.88,25.9,145476.0
2024-05-23 15:40:00,25.9,26.05,25.86,25.92,120297.0,25.9,26.05,25.86,25.92,120297.0
2024-05-23 15:45:00,25.92,26.19,25.9,26.15,155984.0,25.92,26.19,25.9,26.15,155984.0
2024-05-23 15:50:00,26.15,26.24,25.99,26.16,207437.0,26.15,26.24,25.99,26.16,207437.0
2024-05-23 15:55:00,26.16,26.25,25.95,26.0,332836.0,26.16,26.25,25.95,26.0,332836.0
2024-05-24 09:30:00,25.72,25.82,25.53,25.53,212148.0,25.72,25.82,25.53,25.53,212148.0
2024-05-24 09:35:00,25.53,25.63,25.42,25.62,168742.0,25.53,25.63,25.42,25.62,168742.0
2024-05-24 09:40:00,25.61,25.66,25.47,25.47,92164.0,25.61,25.66,25.47,25.47,92164.0
2024-05-24 09:45:00,25.47,25.66,25.43,25.6,152292.0,25.47,25.66,25.43,25.6,152292.0
2024-05-24 09:50:00,25.6,25.77,25.6,25.77,129907.0,25.6,25.77,25.6,25.77,129907.0
2024-05-24 09:55:00,25.76,25.76,25.59,25.61,81628.0,25.76,25.76,25.59,25.61,81628.0
2024-05-24 10:00:00,25.61,25.62,25.32,25.34,150860.0,25.61,25.62,25.32,25.34,150860.0
2024-05-24 10:05:00,25.34,25.39,25.24,25.35,160894.0,25.34,25.39,25.24,25.35,160894.0
2024-05-24 10:10:00,25.34,25.34,25.1,25.23,176739.0,25.34,25.34,25.1,25.23,176739.0
2024-05-24 10:15:00,25.23,25.23,25.06,25.07,131681.0,25.23,25.23,25.06,25.07,131681.0
2024-05-24 10:20:00,25.07,25.09,24.91,24.93,134095.0,25.07,25.09,24.91,24.93,134095.0
2024-05-24 10:25:00,24.92,24.95,24.8,24.92,163458.0,24.92,24.95,24.8,24.92,163458.0
2024-05-24 10:30:00,24.91,24.95,24.9,24.94,63472.0,24.91,24.95,24.9,24.94,63472.0
2024-05-24 10:35:00,24.94,25.07,24.92,24.97,198949.0,24.94,25.07,24.92,24.97,198949.0
2024-05-24 10:40:00,24.96,25.11,24.96,25.07,131404.0,24.96,25.11,24.96,25.07,131404.0
2024-05-24 10:45:00,25.07,25.09,24.94,24.95,66390.0,25.07,25.09,24.94,24.95,66390.0
2024-05-24 10:50:00,24.94,24.96,24.78,24.8,89062.0,24.94,24.96,24.78,24.8,89062.0
2024-05-24 10:55:00,24.8,24.83,24.77,24.8,47478.0,24.8,24.83,24.77,24.8,47478.0
2024-05-24 11:00:00,24.8,24.83,24.66,24.68,300731.0,24.8,24.83,24.66,24.68,300731.0
2024-05-24 11:05:00,24.68,24.73,24.66,24.69,100361.0,24.68,24.73,24.66,24.69,100361.0
2024-05-24 11:10:00,24.7,24.72,24.64,24.68,125777.0,24.7,24.72,24.64,24.68,125777.0
2024-05-24 11:15:00,24.67,24.71,24.66,24.69,298435.0,24.67,24.71,24.66,24.69,298435.0
2024-05-24 11:20:00,24.69,24.7,24.67,24.68,59699.0,24.69,24.7,24.67,24.68,59699.0
2024-05-24 11:25:00,24.68,24.82,24.68,24.78,126923.0,24.68,24.82,24.68,24.78,126923.0
2024-05-24 11:30:00,24.78,24.87,24.72,24.85,591523.0,24.78,24.87,24.72,24.85,591523.0
2024-05-24 11:35:00,24.84,25.05,24.83,25.0,217343.0,24.84,25.05,24.83,25.0,217343.0
2024-05-24 11:40:00,24.99,25.0,24.91,24.94,62044.0,24.99,25.0,24.91,24.94,62044.0
2024-05-24 11:45:00,24.93,24.98,24.85,24.86,99240.0,24.93,24.98,24.85,24.86,99240.0
2024-05-24 11:50:00,24.87,24.93,24.8,24.81,62436.0,24.87,24.93,24.8,24.81,62436.0
2024-05-24 11:55:00,24.8,24.84,24.78,24.81,56035.0,24.8,24.84,24.78,24.81,56035.0
2024-05-24 12:00:00,24.8,24.83,24.77,24.8,38675.0,24.8,24.83,24.77,24.8,38675.0
2024-05-24 12:05:00,24.81,24.83,24.75,24.8,70712.0,24.81,24.83,24.75,24.8,70712.0
2024-05-24 12:10:00,24.8,24.8,24.75,24.78,15760.0,24.8,24.8,24.75,24.78,15760.0
2024-05-24 12:15:00,24.78,24.8,24.7,24.7,114231.0,24.78,24.8,24.7,24.7,114231.0
2024-05-24 12:20:00,24.7,24.82,24.69,24.82,73843.0,24.7,24.82,24.69,24.82,73843.0
2024-05-24 12:25:00,24.82,24.84,24.78,24.84,56278.0,24.82,24.84,24.78,24.84,56278.0
2024-05-24 12:30:00,24.84,24.84,24.76,24.8,72298.0,24.84,24.84,24.76,24.8,72298.0
2024-05-24 12:35:00,24.8,24.84,24.79,24.83,42139.0,24.8,24.84,24.79,24.83,42139.0
2024-05-24 12:40:00,24.83,24.95,24.82,24.94,64353.0,24.83,24.95,24.82,24.94,64353.0
2024-05-24 12:45:00,24.94,24.97,24.93,24.94,29230.0,24.94,24.97,24.93,24.94,29230.0
2024-05-24 12:50:00,24.95,24.96,24.89,24.91,14110.0,24.95,24.96,24.89,24.91,14110.0
2024-05-24 12:55:00,24.91,24.98,24.9,24.97,33082.0,24.91,24.98,24.9,24.97,33082.0
2024-05-24 13:00:00,24.97,24.98,24.92,24.96,33665.0,24.97,24.98,24.92,24.96,33665.0
2024-05-24 13:05:00,24.96,25.01,24.93,25.0,31262.0,24.96,25.01,24.93,25.0,31262.0
2024-05-24 13:10:00,25.0,25.09,24.95,24.95,124173.0,25.0,25.09,24.95,24.95,124173.0
2024-05-24 13:15:00,24.96,24.97,24.93,24.96,51942.0,24.96,24.97,24.93,24.96,51942.0
2024-05-24 13:20:00,24.95,24.96,24.91,24.91,32152.0,24.95,24.96,24.91,24.91,32152.0
2024-05-24 13:25:00,24.9,24.96,24.86,24.96,181473.0,24.9,24.96,24.86,24.96,181473.0
2024-05-24 13:30:00,24.96,25.03,24.93,24.98,91666.0,24.96,25.03,24.93,24.98,91666.0
2024-05-24 13:35:00,24.98,24.99,24.96,24.97,17085.0,24.98,24.99,24.96,24.97,17085.0
2024-05-24 13:40:00,24.97,25.02,24.95,24.97,29928.0,24.97,25.02,24.95,24.97,29928.0
2024-05-24 13:45:00,24.98,25.0,24.95,24.95,28531.0,24.98,25.0,24.95,24.95,28531.0
2024-05-24 13:50:00,24.98,24.99,24.96,24.97,5727.0,24.98,24.99,24.96,24.97,5727.0
2024-05-24 13:55:00,24.96,24.97,24.94,24.96,43200.0,24.96,24.97,24.94,24.96,43200.0
2024-05-24 14:00:00,24.96,24.97,24.81,24.82,118555.0,24.96,24.97,24.81,24.82,118555.0
2024-05-24 14:05:00,24.82,24.83,24.71,24.78,88140.0,24.82,24.83,24.71,24.78,88140.0
2024-05-24 14:10:00,24.79,24.85,24.79,24.8,51987.0,24.79,24.85,24.79,24.8,51987.0
2024-05-24 14:15:00,24.8,24.8,24.69,24.7,54068.0,24.8,24.8,24.69,24.7,54068.0
2024-05-24 14:20:00,24.7,24.86,24.69,24.85,56632.0,24.7,24.86,24.69,24.85,56632.0
2024-05-24 14:25:00,24.85,24.85,24.8,24.83,30892.0,24.85,24.85,24.8,24.83,30892.0
2024-05-24 14:30:00,24.84,24.84,24.8,24.8,18350.0,24.84,24.84,24.8,24.8,18350.0
2024-05-24 14:35:00,24.8,24.83,24.76,24.76,46716.0,24.8,24.83,24.76,24.76,46716.0
2024-05-24 14:40:00,24.77,24.82,24.77,24.81,14484.0,24.77,24.82,24.77,24.81,14484.0
2024-05-24 14:45:00,24.81,24.81,24.77,24.78,8300.0,24.81,24.81,24.77,24.78,8300.0
2024-05-24 14:50:00,24.78,24.8,24.74,24.8,28881.0,24.78,24.8,24.74,24.8,28881.0
2024-05-24 14:55:00,24.81,24.95,24.8,24.94,60487.0,24.81,24.95,24.8,24.94,60487.0
2024-05-24 15:00:00,24.95,25.02,24.87,24.94,178584.0,24.95,25.02,24.87,24.94,178584.0
2024-05-24 15:05:00,24.95,25.01,24.93,24.96,147431.0,24.95,25.01,24.93,24.96,147431.0
2024-05-24 15:10:00,24.95,24.96,24.91,24.93,43006.0,24.95,24.96,24.91,24.93,43006.0
2024-05-24 15:15:00,24.94,24.96,24.9,24.9,38417.0,24.94,24.96,24.9,24.9,38417.0
2024-05-24 15:20:00,24.91,24.95,24.91,24.94,24118.0,24.91,24.95,24.91,24.94,24118.0
2024-05-24 15:25:00,24.95,24.95,24.91,24.92,44004.0,24.95,24.95,24.91,24.92,44004.0
2024-05-24 15:30:00,24.93,24.96,24.8,24.8,116073.0,24.93,24.96,24.8,24.8,116073.0
2024-05-24 15:35:00,24.81,24.81,24.71,24.79,107849.0,24.81,24.81,24.71,24.79,107849.0
2024-05-24 15:40:00,24.8,24.81,24.75,24.8,77821.0,24.8,24.81,24.75,24.8,77821.0
2024-05-24 15:45:00,24.81,24.82,24.71,24.8,114879.0,24.81,24.82,24.71,24.8,114879.0
2024-05-24 15:50:00,24.79,24.82,24.7,24.71,121053.0,24.79,24.82,24.7,24.71,121053.0
2024-05-24 15:55:00,24.71,24.83,24.7,24.78,388474.0,24.71,24.83,24.7,24.78,388474.0
2024-05-28 09:30:00,24.69,24.82,24.64,24.81,49745.0,24.69,24.82,24.64,24.81,49745.0
2024-05-28 09:35:00,24.81,24.95,24.81,24.93,163392.0,24.81,24.95,24.81,24.93,163392.0
2024-05-28 09:40:00,24.93,25.04,24.91,24.98,116816.0,24.93,25.04,24.91,24.98,116816.0
2024-05-28 09:45:00,24.99,25.16,24.99,25.08,147587.0,24.99,25.16,24.99,25.08,147587.0
2024-05-28 09:50:00,25.08,25.16,25.05,25.07,106492.0,25.08,25.16,25.05,25.07,106492.0
2024-05-28 09:55:00,25.08,25.39,25.05,25.29,182687.0,25.08,25.39,25.05,25.29,182687.0
2024-05-28 10:00:00,25.3,25.47,25.26,25.28,172262.0,25.3,25.47,25.26,25.28,172262.0
2024-05-28 10:05:00,25.29,25.33,25.14,25.15,83855.0,25.29,25.33,25.14,25.15,83855.0
2024-05-28 10:10:00,25.16,25.43,25.14,25.42,127693.0,25.16,25.43,25.14,25.42,127693.0
2024-05-28 10:15:00,25.42,25.44,25.21,25.3,166271.0,25.42,25.44,25.21,25.3,166271.0
2024-05-28 10:20:00,25.29,25.39,25.22,25.28,81036.0,25.29,25.39,25.22,25.28,81036.0
2024-05-28 10:25:00,25.29,25.38,25.23,25.3,97828.0,25.29,25.38,25.23,25.3,97828.0
2024-05-28 10:30:00,25.32,25.4,25.22,25.38,111802.0,25.32,25.4,25.22,25.38,111802.0
2024-05-28 10:35:00,25.38,25.5,25.37,25.5,106189.0,25.38,25.5,25.37,25.5,106189.0
2024-05-28 10:40:00,25.48,25.5,25.22,25.27,92986.0,25.48,25.5,25.22,25.27,92986.0
2024-05-28 10:45:00,25.27,25.33,25.18,25.19,61142.0,25.27,25.33,25.18,25.19,61142.0
2024-05-28 10:50:00,25.18,25.26,25.09,25.23,70923.0,25.18,25.26,25.09,25.23,70923.0
2024-05-28 10:55:00,25.23,25.29,25.21,25.23,42620.0,25.23,25.29,25.21,25.23,42620.0
2024-05-28 11:00:00,25.22,25.41,25.21,25.37,82207.0,25.22,25.41,25.21,25.37,82207.0
2024-05-28 11:05:00,25.37,25.39,25.28,25.29,32304.0,25.37,25.39,25.28,25.29,32304.0
2024-05-28 11:10:00,25.28,25.31,25.11,25.14,50656.0,25.28,25.31,25.11,25.14,50656.0
2024-05-28 11:15:00,25.15,25.2,25.1,25.15,30405.0,25.15,25.2,25.1,25.15,30405.0
2024-05-28 11:20:00,25.13,25.15,25.1,25.11,35625.0,25.13,25.15,25.1,25.11,35625.0
2024-05-28 11:25:00,25.1,25.15,25.06,25.08,34267.0,25.1,25.15,25.06,25.08,34267.0
2024-05-28 11:30:00,25.06,25.16,24.97,25.14,75489.0,25.06,25.16,24.97,25.14,75489.0
2024-05-28 11:35:00,25.15,25.18,25.07,25.15,38779.0,25.15,25.18,25.07,25.15,38779.0
2024-05-28 11:40:00,25.15,25.17,25.05,25.14,33398.0,25.15,25.17,25.05,25.14,33398.0
2024-05-28 11:45:00,25.14,25.15,25.06,25.07,27019.0,25.14,25.15,25.06,25.07,27019.0
2024-05-28 11:50:00,25.08,25.09,25.02,25.03,27243.0,25.08,25.09,25.02,25.03,27243.0
2024-05-28 11:55:00,25.02,25.05,24.99,25.01,40019.0,25.02,25.05,24.99,25.01,40019.0
2024-05-28 12:00:00,25.01,25.06,24.98,25.06,36414.0,25.01,25.06,24.98,25.06,36414.0
2024-05-28 12:05:00,25.07,25.11,24.99,24.99,47798.0,25.07,25.11,24.99,24.99,47798.0
2024-05-28 12:10:00,24.99,25.01,24.89,24.89,62776.0,24.99,25.01,24.89,24.89,62776.0
2024-05-28 12:15:00,24.9,25.09,24.9,25.06,32129.0,24.9,25.09,24.9,25.06,32129.0
2024-05-28 12:20:00,25.06,25.08,24.98,25.01,16906.0,25.06,25.08,24.98,25.01,16906.0
2024-05-28 12:25:00,25.01,25.21,25.0,25.12,55349.0,25.01,25.21,25.0,25.12,55349.0
2024-05-28 12:30:00,25.12,25.14,25.04,25.05,68081.0,25.12,25.14,25.04,25.05,68081.0
2024-05-28 12:35:00,25.05,25.05,24.94,24.94,69664.0,25.05,25.05,24.94,24.94,69664.0
2024-05-28 12:40:00,24.95,24.97,24.89,24.92,13207.0,24.95,24.97,24.89,24.92,13207.0
2024-05-28 12:45:00,24.92,25.0,24.86,24.99,21743.0,24.92,25.0,24.86,24.99,21743.0
2024-05-28 12:50:00,24.99,25.01,24.91,25.0,25333.0,24.99,25.01,24.91,25.0,25333.0
2024-05-28 12:55:00,25.01,25.18,25.01,25.14,69723.0,25.01,25.18,25.01,25.14,69723.0
2024-05-28 13:00:00,25.15,25.39,25.08,25.35,112033.0,25.15,25.39,25.08,25.35,112033.0
2024-05-28 13:05:00,25.33,25.36,25.15,25.17,79249.0,25.33,25.36,25.15,25.17,79249.0
2024-05-28 13:10:00,25.19,25.21,25.15,25.17,48243.0,25.19,25.21,25.15,25.17,48243.0
2024-05-28 13:15:00,25.16,25.28,25.16,25.17,57226.0,25.16,25.28,25.16,25.17,57226.0
2024-05-28 13:20:00,25.18,25.31,25.16,25.28,38911.0,25.18,25.31,25.16,25.28,38911.0
2024-05-28 13:25:00,25.27,25.31,25.23,25.29,41023.0,25.27,25.31,25.23,25.29,41023.0
2024-05-28 13:30:00,25.29,25.34,25.18,25.18,61331.0,25.29,25.34,25.18,25.18,61331.0
2024-05-28 13:35:00,25.18,25.2,25.12,25.17,48473.0,25.18,25.2,25.12,25.17,48473.0
2024-05-28 13:40:00,25.18,25.26,25.17,25.21,31868.0,25.18,25.26,25.17,25.21,31868.0
2024-05-28 13:45:00,25.21,25.44,25.21,25.41,85002.0,25.21,25.44,25.21,25.41,85002.0
2024-05-28 13:50:00,25.42,25.67,25.39,25.58,115628.0,25.42,25.67,25.39,25.58,115628.0
2024-05-28 13:55:00,25.58,25.68,25.5,25.59,71176.0,25.58,25.68,25.5,25.59,71176.0
2024-05-28 14:00:00,25.62,25.67,25.44,25.45,68287.0,25.62,25.67,25.44,25.45,68287.0
2024-05-28 14:05:00,25.45,25.48,25.38,25.42,22976.0,25.45,25.48,25.38,25.42,22976.0
2024-05-28 14:10:00,25.41,25.51,25.37,25.48,47087.0,25.41,25.51,25.37,25.48,47087.0
2024-05-28 14:15:00,25.48,25.65,25.48,25.57,52654.0,25.48,25.65,25.48,25.57,52654.0
2024-05-28 14:20:00,25.58,25.78,25.57,25.74,75653.0,25.58,25.78,25.57,25.74,75653.0
2024-05-28 14:25:00,25.75,25.88,25.64,25.86,102030.0,25.75,25.88,25.64,25.86,102030.0
2024-05-28 14:30:00,25.87,26.06,25.85,26.02,194625.0,25.87,26.06,25.85,26.02,194625.0
2024-05-28 14:35:00,26.02,26.21,26.02,26.1,142051.0,26.02,26.21,26.02,26.1,142051.0
2024-05-28 14:40:00,26.11,26.14,25.93,26.13,104571.0,26.11,26.14,25.93,26.13,104571.0
2024-05-28 14:45:00,26.11,26.27,26.06,26.1,112379.0,26.11,26.27,26.06,26.1,112379.0
2024-05-28 14:50:00,26.11,26.21,26.06,26.07,77340.0,26.11,26.21,26.06,26.07,77340.0
2024-05-28 14:55:00,26.07,26.07,25.69,25.71,91225.0,26.07,26.07,25.69,25.71,91225.0
2024-05-28 15:00:00,25.71,25.85,25.67,25.83,52716.0,25.71,25.85,25.67,25.83,52716.0
2024-05-28 15:05:00,25.83,25.85,25.71,25.75,67577.0,25.83,25.85,25.71,25.75,67577.0
2024-05-28 15:10:00,25.73,25.92,25.73,25.86,60620.0,25.73,25.92,25.73,25.86,60620.0
2024-05-28 15:15:00,25.88,25.98,25.8,25.84,53075.0,25.88,25.98,25.8,25.84,53075.0
2024-05-28 15:20:00,25.84,25.93,25.79,25.79,45319.0,25.84,25.93,25.79,25.79,45319.0
2024-05-28 15:25:00,25.79,25.96,25.68,25.96,76309.0,25.79,25.96,25.68,25.96,76309.0
2024-05-28 15:30:00,25.95,25.96,25.71,25.75,128320.0,25.95,25.96,25.71,25.75,128320.0
2024-05-28 15:35:00,25.76,25.89,25.74,25.86,126242.0,25.76,25.89,25.74,25.86,126242.0
2024-05-28 15:40:00,25.86,25.94,25.84,25.9,65929.0,25.86,25.94,25.84,25.9,65929.0
2024-05-28 15:45:00,25.9,25.93,25.82,25.89,50919.0,25.9,25.93,25.82,25.89,50919.0
2024-05-28 15:50:00,25.88,25.93,25.69,25.73,174439.0,25.88,25.93,25.69,25.73,174439.0
2024-05-28 15:55:00,25.72,25.72,25.57,25.61,278662.0,25.72,25.72,25.57,25.61,278662.0
2024-05-29 09:30:00,27.32,27.39,27.0,27.29,267828.0,27.32,27.39,27.0,27.29,267828.0
2024-05-29 09:35:00,27.31,27.42,27.17,27.2,199577.0,27.31,27.42,27.17,27.2,199577.0
2024-05-29 09:40:00,27.21,27.41,27.2,27.38,145520.0,27.21,27.41,27.2,27.38,145520.0
2024-05-29 09:45:00,27.38,27.44,27.18,27.22,112320.0,27.38,27.44,27.18,27.22,112320.0
2024-05-29 09:50:00,27.21,27.22,26.86,26.95,233468.0,27.21,27.22,26.86,26.95,233468.0
2024-05-29 09:55:00,26.94,27.06,26.87,27.01,84230.0,26.94,27.06,26.87,27.01,84230.0
2024-05-29 10:00:00,27.01,27.1,26.86,27.03,131939.0,27.01,27.1,26.86,27.03,131939.0
2024-05-29 10:05:00,27.02,27.25,26.99,27.15,119681.0,27.02,27.25,26.99,27.15,119681.0
2024-05-29 10:10:00,27.16,27.2,27.0,27.11,86526.0,27.16,27.2,27.0,27.11,86526.0
2024-05-29 10:15:00,27.11,27.12,27.06,27.08,79052.0,27.11,27.12,27.06,27.08,79052.0
2024-05-29 10:20:00,27.08,27.21,26.86,26.87,184684.0,27.08,27.21,26.86,26.87,184684.0
2024-05-29 10:25:00,26.87,26.93,26.77,26.8,120492.0,26.87,26.93,26.77,26.8,120492.0
2024-05-29 10:30:00,26.79,26.8,26.66,26.69,93021.0,26.79,26.8,26.66,26.69,93021.0
2024-05-29 10:35:00,26.69,26.69,26.42,26.48,136659.0,26.69,26.69,26.42,26.48,136659.0
2024-05-29 10:40:00,26.48,26.63,26.46,26.6,91217.0,26.48,26.63,26.46,26.6,91217.0
2024-05-29 10:45:00,26.58,26.67,26.47,26.48,71583.0,26.58,26.67,26.47,26.48,71583.0
2024-05-29 10:50:00,26.48,26.64,26.44,26.61,96955.0,26.48,26.64,26.44,26.61,96955.0
2024-05-29 10:55:00,26.61,26.72,26.59,26.61,59846.0,26.61,26.72,26.59,26.61,59846.0
2024-05-29 11:00:00,26.61,26.76,26.56,26.7,56825.0,26.61,26.76,26.56,26.7,56825.0
2024-05-29 11:05:00,26.71,26.94,26.7,26.9,106803.0,26.71,26.94,26.7,26.9,106803.0
2024-05-29 11:10:00,26.91,27.01,26.87,26.99,111886.0,26.91,27.01,26.87,26.99,111886.0
2024-05-29 11:15:00,27.0,27.07,26.9,26.93,81181.0,27.0,27.07,26.9,26.93,81181.0
2024-05-29 11:20:00,26.93,26.93,26.69,26.7,55084.0,26.93,26.93,26.69,26.7,55084.0
2024-05-29 11:25:00,26.7,26.83,26.66,26.82,55434.0,26.7,26.83,26.66,26.82,55434.0
2024-05-29 11:30:00,26.82,26.98,26.81,26.88,59014.0,26.82,26.98,26.81,26.88,59014.0
2024-05-29 11:35:00,26.89,26.93,26.76,26.83,37917.0,26.89,26.93,26.76,26.83,37917.0
2024-05-29 11:40:00,26.85,27.02,26.85,26.9,53373.0,26.85,27.02,26.85,26.9,53373.0
2024-05-29 11:45:00,26.91,26.98,26.84,26.93,58441.0,26.91,26.98,26.84,26.93,58441.0
2024-05-29 11:50:00,26.93,26.94,26.79,26.8,40001.0,26.93,26.94,26.79,26.8,40001.0
2024-05-29 11:55:00,26.79,26.92,26.74,26.84,28697.0,26.79,26.92,26.74,26.84,28697.0
2024-05-29 12:00:00,26.85,27.09,26.85,27.01,48724.0,26.85,27.09,26.85,27.01,48724.0
2024-05-29 12:05:00,27.0,27.04,26.96,26.98,24932.0,27.0,27.04,26.96,26.98,24932.0
2024-05-29 12:10:00,27.01,27.16,26.99,27.16,57964.0,27.01,27.16,26.99,27.16,57964.0
2024-05-29 12:15:00,27.16,27.2,26.93,26.95,123926.0,27.16,27.2,26.93,26.95,123926.0
2024-05-29 12:20:00,26.95,26.95,26.83,26.89,63501.0,26.95,26.95,26.83,26.89,63501.0
2024-05-29 12:25:00,26.9,26.91,26.72,26.74,34677.0,26.9,26.91,26.72,26.74,34677.0
2024-05-29 12:30:00,26.75,26.84,26.71,26.74,25706.0,26.75,26.84,26.71,26.74,25706.0
2024-05-29 12:35:00,26.76,26.81,26.66,26.71,32092.0,26.76,26.81,26.66,26.71,32092.0
2024-05-29 12:40:00,26.71,26.8,26.71,26.77,40296.0,26.71,26.8,26.71,26.77,40296.0
2024-05-29 12:45:00,26.78,26.8,26.6,26.64,35029.0,26.78,26.8,26.6,26.64,35029.0
2024-05-29 12:50:00,26.64,26.64,26.45,26.51,83230.0,26.64,26.64,26.45,26.51,83230.0
2024-05-29 12:55:00,26.51,26.53,26.46,26.5,35295.0,26.51,26.53,26.46,26.5,35295.0
2024-05-29 13:00:00,26.51,26.84,26.47,26.75,168468.0,26.51,26.84,26.47,26.75,168468.0
2024-05-29 13:05:00,26.74,26.83,26.64,26.65,106398.0,26.74,26.83,26.64,26.65,106398.0
2024-05-29 13:10:00,26.65,26.83,26.6,26.79,61682.0,26.65,26.83,26.6,26.79,61682.0
2024-05-29 13:15:00,26.8,26.83,26.72,26.73,96709.0,26.8,26.83,26.72,26.73,96709.0
2024-05-29 13:20:00,26.73,26.77,26.64,26.7,75658.0,26.73,26.77,26.64,26.7,75658.0
2024-05-29 13:25:00,26.7,26.75,26.57,26.57,53900.0,26.7,26.75,26.57,26.57,53900.0
2024-05-29 13:30:00,26.58,26.77,26.58,26.73,101070.0,26.58,26.77,26.58,26.73,101070.0
2024-05-29 13:35:00,26.75,26.93,26.73,26.86,85862.0,26.75,26.93,26.73,26.86,85862.0
2024-05-29 13:40:00,26.85,26.97,26.8,26.88,65925.0,26.85,26.97,26.8,26.88,65925.0
2024-05-29 13:45:00,26.88,26.9,26.74,26.75,83359.0,26.88,26.9,26.74,26.75,83359.0
2024-05-29 13:50:00,26.75,26.75,26.43,26.45,153591.0,26.75,26.75,26.43,26.45,153591.0
2024-05-29 13:55:00,26.46,26.62,26.43,26.61,82643.0,26.46,26.62,26.43,26.61,82643.0
2024-05-29 14:00:00,26.61,26.68,26.58,26.61,37935.0,26.61,26.68,26.58,26.61,37935.0
2024-05-29 14:05:00,26.6,26.77,26.6,26.68,63215.0,26.6,26.77,26.6,26.68,63215.0
2024-05-29 14:10:00,26.67,26.75,26.63,26.66,49040.0,26.67,26.75,26.63,26.66,49040.0
2024-05-29 14:15:00,26.66,26.83,26.66,26.76,50827.0,26.66,26.83,26.66,26.76,50827.0
2024-05-29 14:20:00,26.77,26.82,26.72,26.73,68597.0,26.77,26.82,26.72,26.73,68597.0
2024-05-29 14:25:00,26.72,26.88,26.67,26.88,83175.0,26.72,26.88,26.67,26.88,83175.0
2024-05-29 14:30:00,26.88,26.92,26.73,26.79,53984.0,26.88,26.92,26.73,26.79,53984.0
2024-05-29 14:35:00,26.77,26.87,26.72,26.85,96615.0,26.77,26.87,26.72,26.85,96615.0
2024-05-29 14:40:00,26.86,26.88,26.56,26.67,56390.0,26.86,26.88,26.56,26.67,56390.0
2024-05-29 14:45:00,26.7,26.9,26.7,26.85,67630.0,26.7,26.9,26.7,26.85,67630.0
2024-05-29 14:50:00,26.85,26.9,26.74,26.74,33375.0,26.85,26.9,26.74,26.74,33375.0
2024-05-29 14:55:00,26.75,26.85,26.65,26.78,68004.0,26.75,26.85,26.65,26.78,68004.0
2024-05-29 15:00:00,26.77,26.79,26.68,26.72,39209.0,26.77,26.79,26.68,26.72,39209.0
2024-05-29 15:05:00,26.71,26.85,26.65,26.75,48033.0,26.71,26.85,26.65,26.75,48033.0
2024-05-29 15:10:00,26.75,26.88,26.65,26.67,51513.0,26.75,26.88,26.65,26.67,51513.0
2024-05-29 15:15:00,26.68,26.72,26.61,26.62,23928.0,26.68,26.72,26.61,26.62,23928.0
2024-05-29 15:20:00,26.62,26.63,26.47,26.5,71427.0,26.62,26.63,26.47,26.5,71427.0
2024-05-29 15:25:00,26.47,26.63,26.43,26.61,78346.0,26.47,26.63,26.43,26.61,78346.0
2024-05-29 15:30:00,26.61,26.69,26.52,26.59,171251.0,26.61,26.69,26.52,26.59,171251.0
2024-05-29 15:35:00,26.59,26.6,26.48,26.48,69202.0,26.59,26.6,26.48,26.48,69202.0
2024-05-29 15:40:00,26.5,26.61,26.48,26.58,81183.0,26.5,26.61,26.48,26.58,81183.0
2024-05-29 15:45:00,26.58,26.65,26.55,26.63,76087.0,26.58,26.65,26.55,26.63,76087.0
2024-05-29 15:50:00,26.64,27.0,26.61,26.98,233816.0,26.64,27.0,26.61,26.98,233816.0
2024-05-29 15:55:00,26.98,27.2,26.93,27.06,436075.0,26.98,27.2,26.93,27.06,436075.0
2024-05-30 09:30:00,27.17,27.27,27.07,27.27,128088.0,27.17,27.27,27.07,27.27,128088.0
2024-05-30 09:35:00,27.27,27.34,27.09,27.13,131085.0,27.27,27.34,27.09,27.13,131085.0
2024-05-30 09:40:00,27.11,27.12,26.92,26.98,149786.0,27.11,27.12,26.92,26.98,149786.0
2024-05-30 09:45:00,26.98,27.08,26.95,27.03,74793.0,26.98,27.08,26.95,27.03,74793.0
2024-05-30 09:50:00,27.03,27.08,26.82,26.85,117382.0,27.03,27.08,26.82,26.85,117382.0
2024-05-30 09:55:00,26.85,26.93,26.78,26.84,75098.0,26.85,26.93,26.78,26.84,75098.0
2024-05-30 10:00:00,26.83,26.92,26.75,26.76,62772.0,26.83,26.92,26.75,26.76,62772.0
2024-05-30 10:05:00,26.77,26.84,26.69,26.77,77166.0,26.77,26.84,26.69,26.77,77166.0
2024-05-30 10:10:00,26.77,27.14,26.75,27.01,171136.0,26.77,27.14,26.75,27.01,171136.0
2024-05-30 10:15:00,27.02,27.1,26.86,26.89,83097.0,27.02,27.1,26.86,26.89,83097.0
2024-05-30 10:20:00,26.88,26.99,26.81,26.88,101443.0,26.88,26.99,26.81,26.88,101443.0
2024-05-30 10:25:00,26.88,26.98,26.84,26.88,57615.0,26.88,26.98,26.84,26.88,57615.0
2024-05-30 10:30:00,26.92,27.04,26.89,27.01,61551.0,26.92,27.04,26.89,27.01,61551.0
2024-05-30 10:35:00,27.02,27.11,26.94,27.05,127757.0,27.02,27.11,26.94,27.05,127757.0
2024-05-30 10:40:00,27.04,27.27,27.04,27.13,170443.0,27.04,27.27,27.04,27.13,170443.0
2024-05-30 10:45:00,27.14,27.15,27.0,27.07,77413.0,27.14,27.15,27.0,27.07,77413.0
2024-05-30 10:50:00,27.04,27.21,26.99,27.13,89205.0,27.04,27.21,26.99,27.13,89205.0
2024-05-30 10:55:00,27.13,27.15,27.01,27.11,61256.0,27.13,27.15,27.01,27.11,61256.0
2024-05-30 11:00:00,27.12,27.21,27.02,27.19,88283.0,27.12,27.21,27.02,27.19,88283.0
2024-05-30 11:05:00,27.19,27.25,27.07,27.09,53390.0,27.19,27.25,27.07,27.09,53390.0
2024-05-30 11:10:00,27.13,27.18,27.1,27.15,27062.0,27.13,27.18,27.1,27.15,27062.0
2024-05-30 11:15:00,27.17,27.18,26.99,27.0,60114.0,27.17,27.18,26.99,27.0,60114.0
2024-05-30 11:20:00,26.99,27.07,26.99,27.0,16432.0,26.99,27.07,26.99,27.0,16432.0
2024-05-30 11:25:00,26.99,26.99,26.87,26.9,57017.0,26.99,26.99,26.87,26.9,57017.0
2024-05-30 11:30:00,26.91,26.91,26.72,26.75,105649.0,26.91,26.91,26.72,26.75,105649.0
2024-05-30 11:35:00,26.75,26.89,26.72,26.82,52726.0,26.75,26.89,26.72,26.82,52726.0
2024-05-30 11:40:00,26.82,26.86,26.74,26.85,50054.0,26.82,26.86,26.74,26.85,50054.0
2024-05-30 11:45:00,26.85,26.87,26.75,26.86,57932.0,26.85,26.87,26.75,26.86,57932.0
2024-05-30 11:50:00,26.86,26.88,26.77,26.85,46658.0,26.86,26.88,26.77,26.85,46658.0
2024-05-30 11:55:00,26.86,26.94,26.83,26.94,44714.0,26.86,26.94,26.83,26.94,44714.0
2024-05-30 12:00:00,26.91,26.93,26.66,26.67,89083.0,26.91,26.93,26.66,26.67,89083.0
2024-05-30 12:05:00,26.66,26.7,26.54,26.68,84767.0,26.66,26.7,26.54,26.68,84767.0
2024-05-30 12:10:00,26.67,26.69,26.53,26.53,73223.0,26.67,26.69,26.53,26.53,73223.0
2024-05-30 12:15:00,26.53,26.56,26.45,26.47,96120.0,26.53,26.56,26.45,26.47,96120.0
2024-05-30 12:20:00,26.48,26.61,26.44,26.5,51272.0,26.48,26.61,26.44,26.5,51272.0
2024-05-30 12:25:00,26.5,26.65,26.48,26.61,40925.0,26.5,26.65,26.48,26.61,40925.0
2024-05-30 12:30:00,26.6,26.64,26.48,26.48,39086.0,26.6,26.64,26.48,26.48,39086.0
2024-05-30 12:35:00,26.48,26.5,26.43,26.48,28591.0,26.48,26.5,26.43,26.48,28591.0
2024-05-30 12:40:00,26.49,26.53,26.45,26.5,22551.0,26.49,26.53,26.45,26.5,22551.0
2024-05-30 12:45:00,26.51,26.57,26.44,26.56,22689.0,26.51,26.57,26.44,26.56,22689.0
2024-05-30 12:50:00,26.57,26.59,26.44,26.49,31453.0,26.57,26.59,26.44,26.49,31453.0
2024-05-30 12:55:00,26.49,26.52,26.44,26.45,23197.0,26.49,26.52,26.44,26.45,23197.0
2024-05-30 13:00:00,26.43,26.5,26.36,26.46,84690.0,26.43,26.5,26.36,26.46,84690.0
2024-05-30 13:05:00,26.46,26.46,26.36,26.41,64990.0,26.46,26.46,26.36,26.41,64990.0
2024-05-30 13:10:00,26.42,26.42,26.3,26.36,59214.0,26.42,26.42,26.3,26.36,59214.0
2024-05-30 13:15:00,26.35,26.45,26.33,26.43,58855.0,26.35,26.45,26.33,26.43,58855.0
2024-05-30 13:20:00,26.41,26.45,26.33,26.35,46202.0,26.41,26.45,26.33,26.35,46202.0
2024-05-30 13:25:00,26.35,26.39,26.33,26.34,15284.0,26.35,26.39,26.33,26.34,15284.0
2024-05-30 13:30:00,26.33,26.37,26.31,26.35,14933.0,26.33,26.37,26.31,26.35,14933.0
2024-05-30 13:35:00,26.35,26.39,26.31,26.36,25171.0,26.35,26.39,26.31,26.36,25171.0
2024-05-30 13:40:00,26.35,26.35,26.22,26.25,52079.0,26.35,26.35,26.22,26.25,52079.0
2024-05-30 13:45:00,26.25,26.36,26.2,26.34,68064.0,26.25,26.36,26.2,26.34,68064.0
2024-05-30 13:50:00,26.34,26.44,26.33,26.36,43078.0,26.34,26.44,26.33,26.36,43078.0
2024-05-30 13:55:00,26.37,26.4,26.31,26.31,21084.0,26.37,26.4,26.31,26.31,21084.0
2024-05-30 14:00:00,26.32,26.41,26.27,26.4,61103.0,26.32,26.41,26.27,26.4,61103.0
2024-05-30 14:05:00,26.4,26.43,26.31,26.31,12624.0,26.4,26.43,26.31,26.31,12624.0
2024-05-30 14:10:00,26.33,26.42,26.32,26.39,49466.0,26.33,26.42,26.32,26.39,49466.0
2024-05-30 14:15:00,26.38,26.66,26.36,26.47,116237.0,26.38,26.66,26.36,26.47,116237.0
2024-05-30 14:20:00,26.46,26.64,26.44,26.59,55585.0,26.46,26.64,26.44,26.59,55585.0
2024-05-30 14:25:00,26.6,26.69,26.51,26.51,50275.0,26.6,26.69,26.51,26.51,50275.0
2024-05-30 14:30:00,26.5,26.51,26.43,26.48,52729.0,26.5,26.51,26.43,26.48,52729.0
2024-05-30 14:35:00,26.49,26.72,26.49,26.7,90053.0,26.49,26.72,26.49,26.7,90053.0
2024-05-30 14:40:00,26.7,26.71,26.59,26.64,64366.0,26.7,26.71,26.59,26.64,64366.0
2024-05-30 14:45:00,26.64,26.67,26.51,26.6,61402.0,26.64,26.67,26.51,26.6,61402.0
2024-05-30 14:50:00,26.6,26.61,26.51,26.61,28547.0,26.6,26.61,26.51,26.61,28547.0
2024-05-30 14:55:00,26.6,26.61,26.48,26.51,56205.0,26.6,26.61,26.48,26.51,56205.0
2024-05-30 15:00:00,26.49,26.59,26.42,26.55,95648.0,26.49,26.59,26.42,26.55,95648.0
2024-05-30 15:05:00,26.54,26.59,26.46,26.54,63890.0,26.54,26.59,26.46,26.54,63890.0
2024-05-30 15:10:00,26.54,26.61,26.54,26.6,20498.0,26.54,26.61,26.54,26.6,20498.0
2024-05-30 15:15:00,26.59,26.62,26.49,26.61,64675.0,26.59,26.62,26.49,26.61,64675.0
2024-05-30 15:20:00,26.64,26.99,26.61,26.97,143997.0,26.64,26.99,26.61,26.97,143997.0
2024-05-30 15:25:00,26.97,27.03,26.8,26.85,156235.0,26.97,27.03,26.8,26.85,156235.0
2024-05-30 15:30:00,26.85,27.09,26.78,27.04,166108.0,26.85,27.09,26.78,27.04,166108.0
2024-05-30 15:35:00,27.05,27.3,27.04,27.19,181981.0,27.05,27.3,27.04,27.19,181981.0
2024-05-30 15:40:00,27.18,27.25,27.11,27.21,145067.0,27.18,27.25,27.11,27.21,145067.0
2024-05-30 15:45:00,27.22,27.71,27.18,27.61,280304.0,27.22,27.71,27.18,27.61,280304.0
2024-05-30 15:50:00,27.62,27.72,27.15,27.23,256982.0,27.62,27.72,27.15,27.23,256982.0
2024-05-30 15:55:00,27.2,27.24,26.92,27.0,335858.0,27.2,27.24,26.92,27.0,335858.0
2024-05-31 09:30:00,26.25,26.53,26.2,26.45,174439.0,26.25,26.53,26.2,26.45,174439.0
2024-05-31 09:35:00,26.45,26.45,26.07,26.07,110150.0,26.45,26.45,26.07,26.07,110150.0
2024-05-31 09:40:00,26.06,26.17,26.0,26.16,124872.0,26.06,26.17,26.0,26.16,124872.0
2024-05-31 09:45:00,26.16,26.31,26.09,26.26,145333.0,26.16,26.31,26.09,26.26,145333.0
2024-05-31 09:50:00,26.24,26.41,26.2,26.38,96194.0,26.24,26.41,26.2,26.38,96194.0
2024-05-31 09:55:00,26.37,26.42,26.32,26.35,55697.0,26.37,26.42,26.32,26.35,55697.0
2024-05-31 10:00:00,26.34,26.51,26.29,26.32,106769.0,26.34,26.51,26.29,26.32,106769.0
2024-05-31 10:05:00,26.31,26.37,26.16,26.18,77562.0,26.31,26.37,26.16,26.18,77562.0
2024-05-31 10:10:00,26.18,26.6,26.17,26.59,177894.0,26.18,26.6,26.17,26.59,177894.0
2024-05-31 10:15:00,26.6,26.73,26.48,26.69,261943.0,26.6,26.73,26.48,26.69,261943.0
2024-05-31 10:20:00,26.69,26.99,26.56,26.95,139670.0,26.69,26.99,26.56,26.95,139670.0
2024-05-31 10:25:00,26.96,26.96,26.72,26.85,109075.0,26.96,26.96,26.72,26.85,109075.0
2024-05-31 10:30:00,26.87,27.21,26.87,27.07,212400.0,26.87,27.21,26.87,27.07,212400.0
2024-05-31 10:35:00,27.07,27.23,27.02,27.07,173791.0,27.07,27.23,27.02,27.07,173791.0
2024-05-31 10:40:00,27.08,27.26,27.02,27.2,132348.0,27.08,27.26,27.02,27.2,132348.0
2024-05-31 10:45:00,27.21,27.23,27.08,27.22,125910.0,27.21,27.23,27.08,27.22,125910.0
2024-05-31 10:50:00,27.23,27.27,27.15,27.23,46954.0,27.23,27.27,27.15,27.23,46954.0
2024-05-31 10:55:00,27.23,27.25,26.77,26.92,121783.0,27.23,27.25,26.77,26.92,121783.0
2024-05-31 11:00:00,26.9,27.23,26.85,27.18,136347.0,26.9,27.23,26.85,27.18,136347.0
2024-05-31 11:05:00,27.16,27.26,27.08,27.09,56818.0,27.16,27.26,27.08,27.09,56818.0
2024-05-31 11:10:00,27.09,27.24,27.04,27.16,43918.0,27.09,27.24,27.04,27.16,43918.0
2024-05-31 11:15:00,27.16,27.32,27.09,27.26,113314.0,27.16,27.32,27.09,27.26,113314.0
2024-05-31 11:20:00,27.27,27.33,27.18,27.24,55246.0,27.27,27.33,27.18,27.24,55246.0
2024-05-31 11:25:00,27.25,27.44,27.25,27.35,105852.0,27.25,27.44,27.25,27.35,105852.0
2024-05-31 11:30:00,27.37,27.57,27.35,27.46,94867.0,27.37,27.57,27.35,27.46,94867.0
2024-05-31 11:35:00,27.46,27.52,27.34,27.52,68880.0,27.46,27.52,27.34,27.52,68880.0
2024-05-31 11:40:00,27.53,27.53,27.39,27.43,54885.0,27.53,27.53,27.39,27.43,54885.0
2024-05-31 11:45:00,27.46,27.46,27.32,27.4,80761.0,27.46,27.46,27.32,27.4,80761.0
2024-05-31 11:50:00,27.37,27.52,27.34,27.52,44854.0,27.37,27.52,27.34,27.52,44854.0
2024-05-31 11:55:00,27.49,27.54,27.47,27.51,27551.0,27.49,27.54,27.47,27.51,27551.0
2024-05-31 12:00:00,27.51,27.64,27.47,27.6,73962.0,27.51,27.64,27.47,27.6,73962.0
2024-05-31 12:05:00,27.61,27.7,27.53,27.6,80667.0,27.61,27.7,27.53,27.6,80667.0
2024-05-31 12:10:00,27.6,27.74,27.58,27.72,55937.0,27.6,27.74,27.58,27.72,55937.0
2024-05-31 12:15:00,27.72,27.83,27.65,27.8,113043.0,27.72,27.83,27.65,27.8,113043.0
2024-05-31 12:20:00,27.81,28.03,27.74,27.76,163932.0,27.81,28.03,27.74,27.76,163932.0
2024-05-31 12:25:00,27.77,27.87,27.76,27.83,59491.0,27.77,27.87,27.76,27.83,59491.0
2024-05-31 12:30:00,27.83,27.84,27.66,27.7,90166.0,27.83,27.84,27.66,27.7,90166.0
2024-05-31 12:35:00,27.71,27.79,27.59,27.59,83670.0,27.71,27.79,27.59,27.59,83670.0
2024-05-31 12:40:00,27.6,27.74,27.48,27.73,162402.0,27.6,27.74,27.48,27.73,162402.0
2024-05-31 12:45:00,27.72,27.74,27.63,27.69,40175.0,27.72,27.74,27.63,27.69,40175.0
2024-05-31 12:50:00,27.68,27.77,27.61,27.66,35506.0,27.68,27.77,27.61,27.66,35506.0
2024-05-31 12:55:00,27.68,27.69,27.58,27.62,27014.0,27.68,27.69,27.58,27.62,27014.0
2024-05-31 13:00:00,27.62,27.62,27.45,27.51,57394.0,27.62,27.62,27.45,27.51,57394.0
2024-05-31 13:05:00,27.52,27.53,27.39,27.4,46075.0,27.52,27.53,27.39,27.4,46075.0
2024-05-31 13:10:00,27.4,27.41,27.31,27.37,52690.0,27.4,27.41,27.31,27.37,52690.0
2024-05-31 13:15:00,27.36,27.38,27.24,27.29,52170.0,27.36,27.38,27.24,27.29,52170.0
2024-05-31 13:20:00,27.29,27.31,27.09,27.11,86969.0,27.29,27.31,27.09,27.11,86969.0
2024-05-31 13:25:00,27.11,27.11,26.96,27.01,75134.0,27.11,27.11,26.96,27.01,75134.0
2024-05-31 13:30:00,26.97,27.14,26.9,27.13,127424.0,26.97,27.14,26.9,27.13,127424.0
2024-05-31 13:35:00,27.13,27.17,27.04,27.14,53597.0,27.13,27.17,27.04,27.14,53597.0
2024-05-31 13:40:00,27.14,27.25,27.11,27.14,40868.0,27.14,27.25,27.11,27.14,40868.0
2024-05-31 13:45:00,27.14,27.14,26.88,26.9,90555.0,27.14,27.14,26.88,26.9,90555.0
2024-05-31 13:50:00,26.9,27.09,26.84,27.04,51383.0,26.9,27.09,26.84,27.04,51383.0
2024-05-31 13:55:00,27.02,27.02,26.83,26.83,90946.0,27.02,27.02,26.83,26.83,90946.0
2024-05-31 14:00:00,26.83,26.97,26.81,26.96,78078.0,26.83,26.97,26.81,26.96,78078.0
2024-05-31 14:05:00,26.94,27.01,26.84,26.86,34239.0,26.94,27.01,26.84,26.86,34239.0
2024-05-31 14:10:00,26.85,26.88,26.71,26.82,71842.0,26.85,26.88,26.71,26.82,71842.0
2024-05-31 14:15:00,26.83,26.83,26.65,26.68,79153.0,26.83,26.83,26.65,26.68,79153.0
2024-05-31 14:20:00,26.7,26.75,26.67,26.7,25644.0,26.7,26.75,26.67,26.7,25644.0
2024-05-31 14:25:00,26.7,26.87,26.67,26.85,37505.0,26.7,26.87,26.67,26.85,37505.0
2024-05-31 14:30:00,26.84,26.92,26.79,26.86,69817.0,26.84,26.92,26.79,26.86,69817.0
2024-05-31 14:35:00,26.86,26.86,26.71,26.72,27580.0,26.86,26.86,26.71,26.72,27580.0
2024-05-31 14:40:00,26.73,26.73,26.54,26.55,65240.0,26.73,26.73,26.54,26.55,65240.0
2024-05-31 14:45:00,26.54,26.63,26.5,26.63,59870.0,26.54,26.63,26.5,26.63,59870.0
2024-05-31 14:50:00,26.62,26.7,26.61,26.63,41728.0,26.62,26.7,26.61,26.63,41728.0
2024-05-31 14:55:00,26.62,26.62,26.39,26.39,68627.0,26.62,26.62,26.39,26.39,68627.0
2024-05-31 15:00:00,26.43,26.71,26.43,26.69,150996.0,26.43,26.71,26.43,26.69,150996.0
2024-05-31 15:05:00,26.68,26.72,26.52,26.54,69348.0,26.68,26.72,26.52,26.54,69348.0
2024-05-31 15:10:00,26.55,26.57,26.41,26.45,40006.0,26.55,26.57,26.41,26.45,40006.0
2024-05-31 15:15:00,26.45,26.55,26.41,26.52,44869.0,26.45,26.55,26.41,26.52,44869.0
2024-05-31 15:20:00,26.53,26.53,26.39,26.39,65730.0,26.53,26.53,26.39,26.39,65730.0
2024-05-31 15:25:00,26.4,26.58,26.36,26.57,84073.0,26.4,26.58,26.36,26.57,84073.0
2024-05-31 15:30:00,26.58,26.62,26.34,26.4,107645.0,26.58,26.62,26.34,26.4,107645.0
2024-05-31 15:35:00,26.4,26.41,26.29,26.36,52938.0,26.4,26.41,26.29,26.36,52938.0
2024-05-31 15:40:00,26.34,26.35,26.17,26.18,130610.0,26.34,26.35,26.17,26.18,130610.0
2024-05-31 15:45:00,26.18,26.22,26.04,26.14,264036.0,26.18,26.22,26.04,26.14,264036.0
2024-05-31 15:50:00,26.14,26.14,25.74,25.79,418385.0,26.14,26.14,25.74,25.79,418385.0
2024-05-31 15:55:00,25.79,25.8,25.62,25.73,604392.0,25.79,25.8,25.62,25.73,604392.0
2024-06-03 09:30:00,25.24,25.43,25.22,25.4,127120.0,25.24,25.43,25.22,25.4,127120.0
2024-06-03 09:35:00,25.39,25.42,25.19,25.27,93245.0,25.39,25.42,25.19,25.27,93245.0
2024-06-03 09:40:00,25.28,25.33,25.15,25.33,114384.0,25.28,25.33,25.15,25.33,114384.0
2024-06-03 09:45:00,25.31,25.39,25.22,25.38,64496.0,25.31,25.39,25.22,25.38,64496.0
2024-06-03 09:50:00,25.38,25.57,25.37,25.55,65724.0,25.38,25.57,25.37,25.55,65724.0
2024-06-03 09:55:00,25.56,25.87,25.56,25.7,111505.0,25.56,25.87,25.56,25.7,111505.0
2024-06-03 10:00:00,25.68,25.68,25.33,25.49,160810.0,25.68,25.68,25.33,25.49,160810.0
2024-06-03 10:05:00,25.51,25.67,25.4,25.67,93924.0,25.51,25.67,25.4,25.67,93924.0
2024-06-03 10:10:00,25.67,25.68,25.44,25.49,79690.0,25.67,25.68,25.44,25.49,79690.0
2024-06-03 10:15:00,25.49,25.55,25.4,25.4,72260.0,25.49,25.55,25.4,25.4,72260.0
2024-06-03 10:20:00,25.41,25.54,25.38,25.45,52064.0,25.41,25.54,25.38,25.45,52064.0
2024-06-03 10:25:00,25.46,25.48,25.38,25.48,33309.0,25.46,25.48,25.38,25.48,33309.0
2024-06-03 10:30:00,25.48,25.71,25.47,25.67,106900.0,25.48,25.71,25.47,25.67,106900.0
2024-06-03 10:35:00,25.66,25.87,25.64,25.8,122589.0,25.66,25.87,25.64,25.8,122589.0
2024-06-03 10:40:00,25.8,25.81,25.56,25.6,68760.0,25.8,25.81,25.56,25.6,68760.0
2024-06-03 10:45:00,25.6,25.95,25.59,25.95,99681.0,25.6,25.95,25.59,25.95,99681.0
2024-06-03 10:50:00,25.95,26.18,25.88,26.18,125334.0,25.95,26.18,25.88,26.18,125334.0
2024-06-03 10:55:00,26.19,26.25,25.95,25.95,111360.0,26.19,26.25,25.95,25.95,111360.0
2024-06-03 11:00:00,25.95,26.3,25.95,26.27,92663.0,25.95,26.3,25.95,26.27,92663.0
2024-06-03 11:05:00,26.27,26.37,25.97,25.98,93965.0,26.27,26.37,25.97,25.98,93965.0
2024-06-03 11:10:00,25.98,26.13,25.94,26.04,71119.0,25.98,26.13,25.94,26.04,71119.0
2024-06-03 11:15:00,26.08,26.17,25.97,26.04,27905.0,26.08,26.17,25.97,26.04,27905.0
2024-06-03 11:20:00,26.03,26.04,25.92,26.0,37615.0,26.03,26.04,25.92,26.0,37615.0
2024-06-03 11:25:00,26.01,26.14,26.0,26.06,15110.0,26.01,26.14,26.0,26.06,15110.0
2024-06-03 11:30:00,26.06,26.17,25.99,26.17,42395.0,26.06,26.17,25.99,26.17,42395.0
2024-06-03 11:35:00,26.18,26.21,25.9,26.11,54588.0,26.18,26.21,25.9,26.11,54588.0
2024-06-03 11:40:00,26.12,26.23,26.03,26.04,43491.0,26.12,26.23,26.03,26.04,43491.0
2024-06-03 11:45:00,26.04,26.17,25.99,26.13,22161.0,26.04,26.17,25.99,26.13,22161.0
2024-06-03 11:50:00,26.11,26.18,25.93,26.03,39634.0,26.11,26.18,25.93,26.03,39634.0
2024-06-03 11:55:00,26.02,26.15,26.02,26.1,16839.0,26.02,26.15,26.02,26.1,16839.0
2024-06-03 12:00:00,26.1,26.27,26.02,26.15,85986.0,26.1,26.27,26.02,26.15,85986.0
2024-06-03 12:05:00,26.15,26.33,26.15,26.27,49475.0,26.15,26.33,26.15,26.27,49475.0
2024-06-03 12:10:00,26.25,26.77,26.22,26.72,149826.0,26.25,26.77,26.22,26.72,149826.0
2024-06-03 12:15:00,26.68,26.79,26.55,26.69,91616.0,26.68,26.79,26.55,26.69,91616.0
2024-06-03 12:20:00,26.68,26.79,26.6,26.66,91420.0,26.68,26.79,26.6,26.66,91420.0
2024-06-03 12:25:00,26.68,26.74,26.54,26.62,74994.0,26.68,26.74,26.54,26.62,74994.0
2024-06-03 12:30:00,26.65,26.86,26.59,26.83,112367.0,26.65,26.86,26.59,26.83,112367.0
2024-06-03 12:35:00,26.81,26.87,26.56,26.57,70347.0,26.81,26.87,26.56,26.57,70347.0
2024-06-03 12:40:00,26.57,26.62,26.48,26.55,70981.0,26.57,26.62,26.48,26.55,70981.0
2024-06-03 12:45:00,26.57,26.59,26.38,26.46,53124.0,26.57,26.59,26.38,26.46,53124.0
2024-06-03 12:50:00,26.46,26.74,26.45,26.51,66829.0,26.46,26.74,26.45,26.51,66829.0
2024-06-03 12:55:00,26.49,26.61,26.43,26.59,44054.0,26.49,26.61,26.43,26.59,44054.0
2024-06-03 13:00:00,26.6,26.76,26.59,26.73,58327.0,26.6,26.76,26.59,26.73,58327.0
2024-06-03 13:05:00,26.74,26.83,26.56,26.73,69678.0,26.74,26.83,26.56,26.73,69678.0
2024-06-03 13:10:00,26.73,26.96,26.71,26.76,97286.0,26.73,26.96,26.71,26.76,97286.0
2024-06-03 13:15:00,26.74,26.75,26.46,26.48,42212.0,26.74,26.75,26.46,26.48,42212.0
2024-06-03 13:20:00,26.49,26.49,26.3,26.39,81910.0,26.49,26.49,26.3,26.39,81910.0
2024-06-03 13:25:00,26.41,26.42,26.19,26.25,53972.0,26.41,26.42,26.19,26.25,53972.0
2024-06-03 13:30:00,26.25,26.25,26.06,26.18,100295.0,26.25,26.25,26.06,26.18,100295.0
2024-06-03 13:35:00,26.19,26.26,25.98,26.01,59111.0,26.19,26.26,25.98,26.01,59111.0
2024-06-03 13:40:00,26.01,26.05,25.9,25.99,65386.0,26.01,26.05,25.9,25.99,65386.0
2024-06-03 13:45:00,26.0,26.09,25.95,26.06,25579.0,26.0,26.09,25.95,26.06,25579.0
2024-06-03 13:50:00,26.05,26.18,26.03,26.14,34057.0,26.05,26.18,26.03,26.14,34057.0
2024-06-03 13:55:00,26.14,26.25,26.09,26.1,45117.0,26.14,26.25,26.09,26.1,45117.0
2024-06-03 14:00:00,26.09,26.16,26.0,26.0,24712.0,26.09,26.16,26.0,26.0,24712.0
2024-06-03 14:05:00,26.03,26.08,25.91,25.95,41981.0,26.03,26.08,25.91,25.95,41981.0
2024-06-03 14:10:00,25.95,26.3,25.9,26.29,29952.0,25.95,26.3,25.9,26.29,29952.0
2024-06-03 14:15:00,26.28,26.28,26.11,26.15,35721.0,26.28,26.28,26.11,26.15,35721.0
2024-06-03 14:20:00,26.15,26.17,25.97,26.06,28263.0,26.15,26.17,25.97,26.06,28263.0
2024-06-03 14:25:00,26.06,26.15,25.94,26.14,29213.0,26.06,26.15,25.94,26.14,29213.0
2024-06-03 14:30:00,26.13,26.13,26.01,26.06,11220.0,26.13,26.13,26.01,26.06,11220.0
2024-06-03 14:35:00,26.07,26.07,25.99,26.05,22188.0,26.07,26.07,25.99,26.05,22188.0
2024-06-03 14:40:00,26.02,26.09,25.91,26.06,42470.0,26.02,26.09,25.91,26.06,42470.0
2024-06-03 14:45:00,26.05,26.06,25.94,25.95,32518.0,26.05,26.06,25.94,25.95,32518.0
2024-06-03 14:50:00,25.96,26.08,25.96,26.05,36510.0,25.96,26.08,25.96,26.05,36510.0
2024-06-03 14:55:00,26.03,26.05,25.94,25.96,23124.0,26.03,26.05,25.94,25.96,23124.0
2024-06-03 15:00:00,25.93,26.0,25.86,25.92,45064.0,25.93,26.0,25.86,25.92,45064.0
2024-06-03 15:05:00,25.92,26.02,25.92,25.98,12843.0,25.92,26.02,25.92,25.98,12843.0
2024-06-03 15:10:00,26.01,26.03,25.92,25.94,16158.0,26.01,26.03,25.92,25.94,16158.0
2024-06-03 15:15:00,25.96,26.01,25.94,25.98,22341.0,25.96,26.01,25.94,25.98,22341.0
2024-06-03 15:20:00,25.98,26.05,25.89,25.96,25870.0,25.98,26.05,25.89,25.96,25870.0
2024-06-03 15:25:00,25.96,26.01,25.89,26.0,15497.0,25.96,26.01,25.89,26.0,15497.0
2024-06-03 15:30:00,25.99,26.14,25.98,26.03,56189.0,25.99,26.14,25.98,26.03,56189.0
2024-06-03 15:35:00,26.05,26.21,26.03,26.18,51027.0,26.05,26.21,26.03,26.18,51027.0
2024-06-03 15:40:00,26.17,26.19,26.04,26.15,36059.0,26.17,26.19,26.04,26.15,36059.0
2024-06-03 15:45:00,26.15,26.15,25.83,25.83,89257.0,26.15,26.15,25.83,25.83,89257.0
2024-06-03 15:50:00,25.83,25.92,25.78,25.82,110752.0,25.83,25.92,25.78,25.82,110752.0
2024-06-03 15:55:00,25.8,25.81,25.49,25.52,225798.0,25.8,25.81,25.49,25.52,225798.0
2024-06-04 09:30:00,26.13,26.41,26.05,26.39,176442.0,26.13,26.41,26.05,26.39,176442.0
2024-06-04 09:35:00,26.4,26.42,26.19,26.26,104554.0,26.4,26.42,26.19,26.26,104554.0
2024-06-04 09:40:00,26.26,26.31,26.15,26.16,60606.0,26.26,26.31,26.15,26.16,60606.0
2024-06-04 09:45:00,26.16,26.16,25.95,26.04,91360.0,26.16,26.16,25.95,26.04,91360.0
2024-06-04 09:50:00,26.03,26.14,26.0,26.09,30279.0,26.03,26.14,26.0,26.09,30279.0
2024-06-04 09:55:00,26.09,26.26,26.04,26.1,45319.0,26.09,26.26,26.04,26.1,45319.0
2024-06-04 10:00:00,26.07,26.08,25.71,25.95,188244.0,26.07,26.08,25.71,25.95,188244.0
2024-06-04 10:05:00,25.93,26.26,25.93,26.26,87064.0,25.93,26.26,25.93,26.26,87064.0
2024-06-04 10:10:00,26.26,26.3,26.12,26.19,84267.0,26.26,26.3,26.12,26.19,84267.0
2024-06-04 10:15:00,26.23,26.25,26.02,26.11,56838.0,26.23,26.25,26.02,26.11,56838.0
2024-06-04 10:20:00,26.13,26.28,26.01,26.26,52521.0,26.13,26.28,26.01,26.26,52521.0
2024-06-04 10:25:00,26.26,26.26,26.03,26.06,52378.0,26.26,26.26,26.03,26.06,52378.0
2024-06-04 10:30:00,26.06,26.14,25.89,26.13,101771.0,26.06,26.14,25.89,26.13,101771.0
2024-06-04 10:35:00,26.11,26.26,26.06,26.06,47054.0,26.11,26.26,26.06,26.06,47054.0
2024-06-04 10:40:00,26.05,26.05,25.93,26.02,56341.0,26.05,26.05,25.93,26.02,56341.0
2024-06-04 10:45:00,26.0,26.28,25.99,26.16,75572.0,26.0,26.28,25.99,26.16,75572.0
2024-06-04 10:50:00,26.19,26.3,26.12,26.21,79119.0,26.19,26.3,26.12,26.21,79119.0
2024-06-04 10:55:00,26.21,26.47,26.2,26.43,91134.0,26.21,26.47,26.2,26.43,91134.0
2024-06-04 11:00:00,26.43,26.51,26.34,26.43,67633.0,26.43,26.51,26.34,26.43,67633.0
2024-06-04 11:05:00,26.44,26.56,26.4,26.45,69351.0,26.44,26.56,26.4,26.45,69351.0
2024-06-04 11:10:00,26.44,26.52,26.37,26.51,60729.0,26.44,26.52,26.37,26.51,60729.0
2024-06-04 11:15:00,26.5,26.5,26.16,26.2,70912.0,26.5,26.5,26.16,26.2,70912.0
2024-06-04 11:20:00,26.17,26.19,26.08,26.16,53510.0,26.17,26.19,26.08,26.16,53510.0
2024-06-04 11:25:00,26.17,26.34,26.15,26.33,57922.0,26.17,26.34,26.15,26.33,57922.0
2024-06-04 11:30:00,26.36,26.53,26.33,26.49,72708.0,26.36,26.53,26.33,26.49,72708.0
2024-06-04 11:35:00,26.5,26.63,26.39,26.42,96773.0,26.5,26.63,26.39,26.42,96773.0
2024-06-04 11:40:00,26.42,26.48,26.38,26.42,74283.0,26.42,26.48,26.38,26.42,74283.0
2024-06-04 11:45:00,26.4,26.59,26.35,26.56,45579.0,26.4,26.59,26.35,26.56,45579.0
2024-06-04 11:50:00,26.55,26.59,26.49,26.51,53265.0,26.55,26.59,26.49,26.51,53265.0
2024-06-04 11:55:00,26.52,26.67,26.5,26.65,53212.0,26.52,26.67,26.5,26.65,53212.0
2024-06-04 12:00:00,26.65,26.77,26.62,26.65,56241.0,26.65,26.77,26.62,26.65,56241.0
2024-06-04 12:05:00,26.65,26.74,26.62,26.66,47762.0,26.65,26.74,26.62,26.66,47762.0
2024-06-04 12:10:00,26.66,26.69,26.62,26.64,36072.0,26.66,26.69,26.62,26.64,36072.0
2024-06-04 12:15:00,26.64,26.73,26.59,26.66,61343.0,26.64,26.73,26.59,26.66,61343.0
2024-06-04 12:20:00,26.65,26.65,26.52,26.52,65100.0,26.65,26.65,26.52,26.52,65100.0
2024-06-04 12:25:00,26.51,26.54,26.24,26.27,114673.0,26.51,26.54,26.24,26.27,114673.0
2024-06-04 12:30:00,26.27,26.34,26.24,26.24,25413.0,26.27,26.34,26.24,26.24,25413.0
2024-06-04 12:35:00,26.22,26.3,26.19,26.26,54087.0,26.22,26.3,26.19,26.26,54087.0
2024-06-04 12:40:00,26.25,26.29,26.03,26.04,83060.0,26.25,26.29,26.03,26.04,83060.0
2024-06-04 12:45:00,26.03,26.05,25.92,25.98,61844.0,26.03,26.05,25.92,25.98,61844.0
2024-06-04 12:50:00,25.99,26.22,25.98,26.1,114333.0,25.99,26.22,25.98,26.1,114333.0
2024-06-04 12:55:00,26.1,26.13,26.04,26.13,55343.0,26.1,26.13,26.04,26.13,55343.0
2024-06-04 13:00:00,26.13,26.24,26.1,26.15,78191.0,26.13,26.24,26.1,26.15,78191.0
2024-06-04 13:05:00,26.15,26.46,26.14,26.35,68385.0,26.15,26.46,26.14,26.35,68385.0
2024-06-04 13:10:00,26.34,26.35,26.18,26.24,40118.0,26.34,26.35,26.18,26.24,40118.0
2024-06-04 13:15:00,26.24,26.29,26.1,26.13,50347.0,26.24,26.29,26.1,26.13,50347.0
2024-06-04 13:20:00,26.11,26.14,26.04,26.11,53377.0,26.11,26.14,26.04,26.11,53377.0
2024-06-04 13:25:00,26.16,26.25,26.0,26.02,59611.0,26.16,26.25,26.0,26.02,59611.0
2024-06-04 13:30:00,26.01,26.18,25.93,26.16,63129.0,26.01,26.18,25.93,26.16,63129.0
2024-06-04 13:35:00,26.16,26.22,26.08,26.15,28498.0,26.16,26.22,26.08,26.15,28498.0
2024-06-04 13:40:00,26.12,26.15,26.0,26.15,23599.0,26.12,26.15,26.0,26.15,23599.0
2024-06-04 13:45:00,26.14,26.14,26.04,26.09,31184.0,26.14,26.14,26.04,26.09,31184.0
2024-06-04 13:50:00,26.07,26.11,26.02,26.03,32196.0,26.07,26.11,26.02,26.03,32196.0
2024-06-04 13:55:00,26.01,26.17,26.0,26.05,36100.0,26.01,26.17,26.0,26.05,36100.0
2024-06-04 14:00:00,26.07,26.11,25.95,25.99,59677.0,26.07,26.11,25.95,25.99,59677.0
2024-06-04 14:05:00,26.01,26.04,25.9,25.92,47343.0,26.01,26.04,25.9,25.92,47343.0
2024-06-04 14:10:00,25.92,25.97,25.75,25.75,146152.0,25.92,25.97,25.75,25.75,146152.0
2024-06-04 14:15:00,25.76,25.77,25.62,25.66,99481.0,25.76,25.77,25.62,25.66,99481.0
2024-06-04 14:20:00,25.66,25.66,25.48,25.51,102622.0,25.66,25.66,25.48,25.51,102622.0
2024-06-04 14:25:00,25.51,25.64,25.5,25.55,164578.0,25.51,25.64,25.5,25.55,164578.0
2024-06-04 14:30:00,25.54,25.68,25.52,25.64,73882.0,25.54,25.68,25.52,25.64,73882.0
2024-06-04 14:35:00,25.64,25.65,25.54,25.61,54245.0,25.64,25.65,25.54,25.61,54245.0
2024-06-04 14:40:00,25.61,25.66,25.54,25.56,54756.0,25.61,25.66,25.54,25.56,54756.0
2024-06-04 14:45:00,25.55,25.71,25.53,25.68,27368.0,25.55,25.71,25.53,25.68,27368.0
2024-06-04 14:50:00,25.68,25.76,25.65,25.72,42886.0,25.68,25.76,25.65,25.72,42886.0
2024-06-04 14:55:00,25.73,25.82,25.7,25.79,25470.0,25.73,25.82,25.7,25.79,25470.0
2024-06-04 15:00:00,25.79,26.23,25.79,26.16,106526.0,25.79,26.23,25.79,26.16,106526.0
2024-06-04 15:05:00,26.18,26.25,26.02,26.04,99383.0,26.18,26.25,26.02,26.04,99383.0
2024-06-04 15:10:00,26.03,26.06,25.92,26.03,32963.0,26.03,26.06,25.92,26.03,32963.0
2024-06-04 15:15:00,26.05,26.05,25.84,25.92,41363.0,26.05,26.05,25.84,25.92,41363.0
2024-06-04 15:20:00,25.94,25.96,25.81,25.81,22672.0,25.94,25.96,25.81,25.81,22672.0
2024-06-04 15:25:00,25.8,25.9,25.78,25.81,35392.0,25.8,25.9,25.78,25.81,35392.0
2024-06-04 15:30:00,25.82,25.93,25.73,25.85,88457.0,25.82,25.93,25.73,25.85,88457.0
2024-06-04 15:35:00,25.84,25.99,25.82,25.86,107503.0,25.84,25.99,25.82,25.86,107503.0
2024-06-04 15:40:00,25.84,25.84,25.67,25.68,90411.0,25.84,25.84,25.67,25.68,90411.0
2024-06-04 15:45:00,25.68,25.82,25.67,25.82,86763.0,25.68,25.82,25.67,25.82,86763.0
2024-06-04 15:50:00,25.78,25.78,25.65,25.71,95925.0,25.78,25.78,25.65,25.71,95925.0
2024-06-04 15:55:00,25.72,25.77,25.6,25.65,212610.0,25.72,25.77,25.6,25.65,212610.0
2024-06-05 09:30:00,25.25,25.37,25.21,25.36,86660.0,25.25,25.37,25.21,25.36,86660.0
2024-06-05 09:35:00,25.35,25.44,25.34,25.42,74981.0,25.35,25.44,25.34,25.42,74981.0
2024-06-05 09:40:00,25.43,25.52,25.39,25.42,91089.0,25.43,25.52,25.39,25.42,91089.0
2024-06-05 09:45:00,25.39,25.46,25.33,25.45,66662.0,25.39,25.46,25.33,25.45,66662.0
2024-06-05 09:50:00,25.46,25.64,25.42,25.52,127957.0,25.46,25.64,25.42,25.52,127957.0
2024-06-05 09:55:00,25.52,25.66,25.52,25.59,72002.0,25.52,25.66,25.52,25.59,72002.0
2024-06-05 10:00:00,25.61,26.0,25.49,25.6,218403.0,25.61,26.0,25.49,25.6,218403.0
2024-06-05 10:05:00,25.61,25.87,25.6,25.87,65451.0,25.61,25.87,25.6,25.87,65451.0
2024-06-05 10:10:00,25.86,25.86,25.61,25.67,48648.0,25.86,25.86,25.61,25.67,48648.0
2024-06-05 10:15:00,25.64,25.67,25.53,25.54,51787.0,25.64,25.67,25.53,25.54,51787.0
2024-06-05 10:20:00,25.54,25.56,25.21,25.29,162246.0,25.54,25.56,25.21,25.29,162246.0
2024-06-05 10:25:00,25.29,25.35,25.22,25.3,63241.0,25.29,25.35,25.22,25.3,63241.0
2024-06-05 10:30:00,25.28,25.29,25.13,25.15,39617.0,25.28,25.29,25.13,25.15,39617.0
2024-06-05 10:35:00,25.14,25.16,25.05,25.13,102123.0,25.14,25.16,25.05,25.13,102123.0
2024-06-05 10:40:00,25.13,25.15,25.06,25.1,59697.0,25.13,25.15,25.06,25.1,59697.0
2024-06-05 10:45:00,25.1,25.15,25.06,25.11,64394.0,25.1,25.15,25.06,25.11,64394.0
2024-06-05 10:50:00,25.11,25.15,25.05,25.07,64255.0,25.11,25.15,25.05,25.07,64255.0
2024-06-05 10:55:00,25.07,25.11,25.04,25.07,31281.0,25.07,25.11,25.04,25.07,31281.0
2024-06-05 11:00:00,25.06,25.06,24.95,25.0,120550.0,25.06,25.06,24.95,25.0,120550.0
2024-06-05 11:05:00,25.0,25.08,24.98,25.08,71653.0,25.0,25.08,24.98,25.08,71653.0
2024-06-05 11:10:00,25.08,25.08,24.98,25.0,43448.0,25.08,25.08,24.98,25.0,43448.0
2024-06-05 11:15:00,25.0,25.09,24.99,25.08,39615.0,25.0,25.09,24.99,25.08,39615.0
2024-06-05 11:20:00,25.07,25.12,25.06,25.09,41236.0,25.07,25.12,25.06,25.09,41236.0
2024-06-05 11:25:00,25.09,25.14,25.07,25.08,56420.0,25.09,25.14,25.07,25.08,56420.0
2024-06-05 11:30:00,25.09,25.17,25.09,25.15,35821.0,25.09,25.17,25.09,25.15,35821.0
2024-06-05 11:35:00,25.14,25.22,25.12,25.21,56762.0,25.14,25.22,25.12,25.21,56762.0
2024-06-05 11:40:00,25.21,25.23,25.11,25.12,28867.0,25.21,25.23,25.11,25.12,28867.0
2024-06-05 11:45:00,25.12,25.19,25.11,25.14,49765.0,25.12,25.19,25.11,25.14,49765.0
2024-06-05 11:50:00,25.14,25.19,25.13,25.15,19135.0,25.14,25.19,25.13,25.15,19135.0
2024-06-05 11:55:00,25.16,25.18,25.11,25.15,22495.0,25.16,25.18,25.11,25.15,22495.0
2024-06-05 12:00:00,25.14,25.18,25.12,25.14,20144.0,25.14,25.18,25.12,25.14,20144.0
2024-06-05 12:05:00,25.15,25.17,25.14,25.16,18791.0,25.15,25.17,25.14,25.16,18791.0
2024-06-05 12:10:00,25.15,25.16,25.11,25.14,21866.0,25.15,25.16,25.11,25.14,21866.0
2024-06-05 12:15:00,25.14,25.17,25.13,25.14,12323.0,25.14,25.17,25.13,25.14,12323.0
2024-06-05 12:20:00,25.14,25.18,25.1,25.12,23927.0,25.14,25.18,25.1,25.12,23927.0
2024-06-05 12:25:00,25.12,25.16,25.12,25.14,25518.0,25.12,25.16,25.12,25.14,25518.0
2024-06-05 12:30:00,25.13,25.15,25.12,25.15,10867.0,25.13,25.15,25.12,25.15,10867.0
2024-06-05 12:35:00,25.14,25.14,25.11,25.12,26664.0,25.14,25.14,25.11,25.12,26664.0
2024-06-05 12:40:00,25.12,25.14,25.1,25.12,9626.0,25.12,25.14,25.1,25.12,9626.0
2024-06-05 12:45:00,25.12,25.15,25.12,25.13,5616.0,25.12,25.15,25.12,25.13,5616.0
2024-06-05 12:50:00,25.13,25.15,25.09,25.14,10949.0,25.13,25.15,25.09,25.14,10949.0
2024-06-05 12:55:00,25.15,25.18,25.15,25.16,12995.0,25.15,25.18,25.15,25.16,12995.0
2024-06-05 13:00:00,25.16,25.19,25.13,25.14,53051.0,25.16,25.19,25.13,25.14,53051.0
2024-06-05 13:05:00,25.15,25.17,25.13,25.16,10592.0,25.15,25.17,25.13,25.16,10592.0
2024-06-05 13:10:00,25.16,25.18,25.13,25.16,29743.0,25.16,25.18,25.13,25.16,29743.0
2024-06-05 13:15:00,25.17,25.24,25.15,25.24,52786.0,25.17,25.24,25.15,25.24,52786.0
2024-06-05 13:20:00,25.23,25.27,25.16,25.17,76040.0,25.23,25.27,25.16,25.17,76040.0
2024-06-05 13:25:00,25.17,25.19,25.12,25.13,17943.0,25.17,25.19,25.12,25.13,17943.0
2024-06-05 13:30:00,25.13,25.15,25.12,25.13,11653.0,25.13,25.15,25.12,25.13,11653.0
2024-06-05 13:35:00,25.14,25.14,25.0,25.01,90816.0,25.14,25.14,25.0,25.01,90816.0
2024-06-05 13:40:00,25.01,25.1,24.99,25.05,45585.0,25.01,25.1,24.99,25.05,45585.0
2024-06-05 13:45:00,25.04,25.08,25.02,25.03,70605.0,25.04,25.08,25.02,25.03,70605.0
2024-06-05 13:50:00,25.03,25.05,25.03,25.05,8846.0,25.03,25.05,25.03,25.05,8846.0
2024-06-05 13:55:00,25.04,25.05,25.02,25.03,36482.0,25.04,25.05,25.02,25.03,36482.0
2024-06-05 14:00:00,25.03,25.03,25.0,25.03,25810.0,25.03,25.03,25.0,25.03,25810.0
2024-06-05 14:05:00,25.03,25.07,25.02,25.03,30381.0,25.03,25.07,25.02,25.03,30381.0
2024-06-05 14:10:00,25.03,25.06,25.02,25.05,10599.0,25.03,25.06,25.02,25.05,10599.0
2024-06-05 14:15:00,25.05,25.05,25.01,25.02,9008.0,25.05,25.05,25.01,25.02,9008.0
2024-06-05 14:20:00,25.02,25.08,25.02,25.04,26334.0,25.02,25.08,25.02,25.04,26334.0
2024-06-05 14:25:00,25.04,25.05,25.0,25.01,20187.0,25.04,25.05,25.0,25.01,20187.0
2024-06-05 14:30:00,25.01,25.02,24.98,25.02,45722.0,25.01,25.02,24.98,25.02,45722.0
2024-06-05 14:35:00,25.02,25.06,25.01,25.03,48552.0,25.02,25.06,25.01,25.03,48552.0
2024-06-05 14:40:00,25.02,25.04,25.01,25.01,39392.0,25.02,25.04,25.01,25.01,39392.0
2024-06-05 14:45:00,25.02,25.05,25.01,25.02,28695.0,25.02,25.05,25.01,25.02,28695.0
2024-06-05 14:50:00,25.03,25.04,24.89,24.94,94696.0,25.03,25.04,24.89,24.94,94696.0
2024-06-05 14:55:00,24.93,24.94,24.9,24.94,61174.0,24.93,24.94,24.9,24.94,61174.0
2024-06-05 15:00:00,24.95,24.97,24.9,24.93,35694.0,24.95,24.97,24.9,24.93,35694.0
2024-06-05 15:05:00,24.93,24.94,24.92,24.94,15783.0,24.93,24.94,24.92,24.94,15783.0
2024-06-05 15:10:00,24.93,24.96,24.93,24.95,22907.0,24.93,24.96,24.93,24.95,22907.0
2024-06-05 15:15:00,24.95,24.96,24.92,24.93,15547.0,24.95,24.96,24.92,24.93,15547.0
2024-06-05 15:20:00,24.93,24.95,24.92,24.94,30071.0,24.93,24.95,24.92,24.94,30071.0
2024-06-05 15:25:00,24.94,24.97,24.94,24.96,40910.0,24.94,24.97,24.94,24.96,40910.0
2024-06-05 15:30:00,24.96,25.0,24.94,24.95,50053.0,24.96,25.0,24.94,24.95,50053.0
2024-06-05 15:35:00,24.95,24.96,24.9,24.9,36288.0,24.95,24.96,24.9,24.9,36288.0
2024-06-05 15:40:00,24.89,24.97,24.89,24.94,29342.0,24.89,24.97,24.89,24.94,29342.0
2024-06-05 15:45:00,24.95,24.97,24.92,24.93,35898.0,24.95,24.97,24.92,24.93,35898.0
2024-06-05 15:50:00,24.92,24.96,24.84,24.86,128719.0,24.92,24.96,24.84,24.86,128719.0
2024-06-05 15:55:00,24.85,24.95,24.82,24.93,260216.0,24.85,24.95,24.82,24.93,260216.0
2024-06-06 09:30:00,24.74,24.78,24.63,24.7,203233.0,24.74,24.78,24.63,24.7,203233.0
2024-06-06 09:35:00,24.7,24.78,24.67,24.75,68213.0,24.7,24.78,24.67,24.75,68213.0
2024-06-06 09:40:00,24.77,24.83,24.73,24.75,61784.0,24.77,24.83,24.73,24.75,61784.0
2024-06-06 09:45:00,24.77,24.84,24.76,24.83,48589.0,24.77,24.84,24.76,24.83,48589.0
2024-06-06 09:50:00,24.83,24.95,24.82,24.94,175800.0,24.83,24.95,24.82,24.94,175800.0
2024-06-06 09:55:00,24.94,25.06,24.92,25.03,87171.0,24.94,25.06,24.92,25.03,87171.0
2024-06-06 10:00:00,25.03,25.03,24.82,24.84,99839.0,25.03,25.03,24.82,24.84,99839.0
2024-06-06 10:05:00,24.85,24.85,24.71,24.77,105777.0,24.85,24.85,24.71,24.77,105777.0
2024-06-06 10:10:00,24.77,24.77,24.66,24.68,75011.0,24.77,24.77,24.66,24.68,75011.0
2024-06-06 10:15:00,24.68,24.68,24.58,24.59,98633.0,24.68,24.68,24.58,24.59,98633.0
2024-06-06 10:20:00,24.58,24.68,24.58,24.63,51484.0,24.58,24.68,24.58,24.63,51484.0
2024-06-06 10:25:00,24.64,24.79,24.64,24.77,88537.0,24.64,24.79,24.64,24.77,88537.0
2024-06-06 10:30:00,24.78,24.83,24.77,24.81,33425.0,24.78,24.83,24.77,24.81,33425.0
2024-06-06 10:35:00,24.8,24.81,24.7,24.73,35696.0,24.8,24.81,24.7,24.73,35696.0
2024-06-06 10:40:00,24.74,24.82,24.72,24.73,70917.0,24.74,24.82,24.72,24.73,70917.0
2024-06-06 10:45:00,24.72,24.75,24.71,24.74,12920.0,24.72,24.75,24.71,24.74,12920.0
2024-06-06 10:50:00,24.74,24.83,24.72,24.73,43404.0,24.74,24.83,24.72,24.73,43404.0
2024-06-06 10:55:00,24.71,24.71,24.6,24.68,54921.0,24.71,24.71,24.6,24.68,54921.0
2024-06-06 11:00:00,24.69,24.71,24.6,24.61,32717.0,24.69,24.71,24.6,24.61,32717.0
2024-06-06 11:05:00,24.6,24.63,24.58,24.59,30109.0,24.6,24.63,24.58,24.59,30109.0
2024-06-06 11:10:00,24.6,24.61,24.59,24.6,25764.0,24.6,24.61,24.59,24.6,25764.0
2024-06-06 11:15:00,24.6,24.61,24.58,24.59,11083.0,24.6,24.61,24.58,24.59,11083.0
2024-06-06 11:20:00,24.6,24.64,24.59,24.62,23527.0,24.6,24.64,24.59,24.62,23527.0
2024-06-06 11:25:00,24.62,24.62,24.57,24.59,14691.0,24.62,24.62,24.57,24.59,14691.0
2024-06-06 11:30:00,24.59,24.69,24.59,24.66,166926.0,24.59,24.69,24.59,24.66,166926.0
2024-06-06 11:35:00,24.66,24.68,24.61,24.64,16091.0,24.66,24.68,24.61,24.64,16091.0
2024-06-06 11:40:00,24.63,24.66,24.6,24.65,31096.0,24.63,24.66,24.6,24.65,31096.0
2024-06-06 11:45:00,24.65,24.66,24.59,24.59,18071.0,24.65,24.66,24.59,24.59,18071.0
2024-06-06 11:50:00,24.58,24.61,24.58,24.6,31581.0,24.58,24.61,24.58,24.6,31581.0
2024-06-06 11:55:00,24.6,24.64,24.6,24.61,16450.0,24.6,24.64,24.6,24.61,16450.0
2024-06-06 12:00:00,24.61,24.65,24.6,24.6,17331.0,24.61,24.65,24.6,24.6,17331.0
2024-06-06 12:05:00,24.61,24.64,24.6,24.6,20893.0,24.61,24.64,24.6,24.6,20893.0
2024-06-06 12:10:00,24.62,24.64,24.6,24.61,6202.0,24.62,24.64,24.6,24.61,6202.0
2024-06-06 12:15:00,24.62,24.74,24.62,24.72,82494.0,24.62,24.74,24.62,24.72,82494.0
2024-06-06 12:20:00,24.72,24.85,24.72,24.82,81453.0,24.72,24.85,24.72,24.82,81453.0
2024-06-06 12:25:00,24.83,24.91,24.81,24.88,48690.0,24.83,24.91,24.81,24.88,48690.0
2024-06-06 12:30:00,24.88,25.0,24.88,25.0,55410.0,24.88,25.0,24.88,25.0,55410.0
2024-06-06 12:35:00,25.0,25.04,24.99,25.02,163967.0,25.0,25.04,24.99,25.02,163967.0
2024-06-06 12:40:00,25.02,25.16,25.01,25.15,86818.0,25.02,25.16,25.01,25.15,86818.0
2024-06-06 12:45:00,25.15,25.15,25.0,25.01,80738.0,25.15,25.15,25.0,25.01,80738.0
2024-06-06 12:50:00,25.01,25.01,24.87,24.89,88553.0,25.01,25.01,24.87,24.89,88553.0
2024-06-06 12:55:00,24.9,24.97,24.89,24.93,39943.0,24.9,24.97,24.89,24.93,39943.0
2024-06-06 13:00:00,24.93,24.97,24.82,24.85,81665.0,24.93,24.97,24.82,24.85,81665.0
2024-06-06 13:05:00,24.86,24.9,24.85,24.9,24889.0,24.86,24.9,24.85,24.9,24889.0
2024-06-06 13:10:00,24.88,24.89,24.83,24.84,33910.0,24.88,24.89,24.83,24.84,33910.0
2024-06-06 13:15:00,24.83,24.83,24.74,24.75,64014.0,24.83,24.83,24.74,24.75,64014.0
2024-06-06 13:20:00,24.74,24.74,24.64,24.64,35044.0,24.74,24.74,24.64,24.64,35044.0
2024-06-06 13:25:00,24.63,24.68,24.58,24.66,104901.0,24.63,24.68,24.58,24.66,104901.0
2024-06-06 13:30:00,24.65,24.72,24.65,24.69,58445.0,24.65,24.72,24.65,24.69,58445.0
2024-06-06 13:35:00,24.69,24.71,24.66,24.68,11128.0,24.69,24.71,24.66,24.68,11128.0
2024-06-06 13:40:00,24.69,24.75,24.68,24.74,30877.0,24.69,24.75,24.68,24.74,30877.0
2024-06-06 13:45:00,24.75,24.77,24.7,24.72,19008.0,24.75,24.77,24.7,24.72,19008.0
2024-06-06 13:50:00,24.71,24.72,24.66,24.67,16542.0,24.71,24.72,24.66,24.67,16542.0
2024-06-06 13:55:00,24.67,24.74,24.66,24.72,25543.0,24.67,24.74,24.66,24.72,25543.0
2024-06-06 14:00:00,24.73,24.81,24.68,24.81,26532.0,24.73,24.81,24.68,24.81,26532.0
2024-06-06 14:05:00,24.81,25.07,24.81,25.07,94580.0,24.81,25.07,24.81,25.07,94580.0
2024-06-06 14:10:00,25.08,25.14,24.91,24.98,66324.0,25.08,25.14,24.91,24.98,66324.0
2024-06-06 14:15:00,24.98,25.01,24.81,24.88,54098.0,24.98,25.01,24.81,24.88,54098.0
2024-06-06 14:20:00,24.85,24.89,24.79,24.82,25017.0,24.85,24.89,24.79,24.82,25017.0
2024-06-06 14:25:00,24.83,24.89,24.82,24.82,20206.0,24.83,24.89,24.82,24.82,20206.0
2024-06-06 14:30:00,24.85,24.94,24.84,24.87,35716.0,24.85,24.94,24.84,24.87,35716.0
2024-06-06 14:35:00,24.87,24.94,24.84,24.87,49597.0,24.87,24.94,24.84,24.87,49597.0
2024-06-06 14:40:00,24.85,24.86,24.77,24.86,44904.0,24.85,24.86,24.77,24.86,44904.0
2024-06-06 14:45:00,24.85,24.85,24.76,24.8,18321.0,24.85,24.85,24.76,24.8,18321.0
2024-06-06 14:50:00,24.77,24.8,24.72,24.76,37047.0,24.77,24.8,24.72,24.76,37047.0
2024-06-06 14:55:00,24.74,24.81,24.72,24.8,33086.0,24.74,24.81,24.72,24.8,33086.0
2024-06-06 15:00:00,24.8,24.83,24.75,24.79,26985.0,24.8,24.83,24.75,24.79,26985.0
2024-06-06 15:05:00,24.76,24.81,24.73,24.77,14498.0,24.76,24.81,24.73,24.77,14498.0
2024-06-06 15:10:00,24.76,24.87,24.73,24.87,58251.0,24.76,24.87,24.73,24.87,58251.0
2024-06-06 15:15:00,24.86,24.87,24.84,24.86,7998.0,24.86,24.87,24.84,24.86,7998.0
2024-06-06 15:20:00,24.86,24.9,24.85,24.88,18009.0,24.86,24.9,24.85,24.88,18009.0
2024-06-06 15:25:00,24.88,24.93,24.85,24.85,60747.0,24.88,24.93,24.85,24.85,60747.0
2024-06-06 15:30:00,24.88,24.89,24.78,24.84,34668.0,24.88,24.89,24.78,24.84,34668.0
2024-06-06 15:35:00,24.85,24.93,24.84,24.92,46057.0,24.85,24.93,24.84,24.92,46057.0
2024-06-06 15:40:00,24.93,24.97,24.9,24.91,33877.0,24.93,24.97,24.9,24.91,33877.0
2024-06-06 15:45:00,24.91,24.94,24.82,24.85,60600.0,24.91,24.94,24.82,24.85,60600.0
2024-06-06 15:50:00,24.84,24.89,24.82,24.86,84747.0,24.84,24.89,24.82,24.86,84747.0
2024-06-06 15:55:00,24.86,24.96,24.68,24.68,203262.0,24.86,24.96,24.68,24.68,203262.0
2024-06-07 09:30:00,24.68,24.86,24.68,24.83,173065.0,24.68,24.86,24.68,24.83,173065.0
2024-06-07 09:35:00,24.83,24.86,24.72,24.75,89989.0,24.83,24.86,24.72,24.75,89989.0
2024-06-07 09:40:00,24.76,24.77,24.43,24.45,165421.0,24.76,24.77,24.43,24.45,165421.0
2024-06-07 09:45:00,24.45,24.57,24.42,24.46,136777.0,24.45,24.57,24.42,24.46,136777.0
2024-06-07 09:50:00,24.47,24.52,24.41,24.51,86794.0,24.47,24.52,24.41,24.51,86794.0
2024-06-07 09:55:00,24.51,24.68,24.5,24.62,85552.0,24.51,24.68,24.5,24.62,85552.0
2024-06-07 10:00:00,24.6,24.62,24.48,24.48,86783.0,24.6,24.62,24.48,24.48,86783.0
2024-06-07 10:05:00,24.49,24.57,24.45,24.46,48428.0,24.49,24.57,24.45,24.46,48428.0
2024-06-07 10:10:00,24.46,24.51,24.45,24.48,60684.0,24.46,24.51,24.45,24.48,60684.0
2024-06-07 10:15:00,24.48,24.5,24.4,24.42,66495.0,24.48,24.5,24.4,24.42,66495.0
2024-06-07 10:20:00,24.42,24.47,24.41,24.42,59318.0,24.42,24.47,24.41,24.42,59318.0
2024-06-07 10:25:00,24.42,24.46,24.41,24.42,26448.0,24.42,24.46,24.41,24.42,26448.0
2024-06-07 10:30:00,24.43,24.57,24.43,24.54,56373.0,24.43,24.57,24.43,24.54,56373.0
2024-06-07 10:35:00,24.53,24.56,24.4,24.43,76404.0,24.53,24.56,24.4,24.43,76404.0
2024-06-07 10:40:00,24.42,24.44,24.37,24.38,81770.0,24.42,24.44,24.37,24.38,81770.0
2024-06-07 10:45:00,24.37,24.41,24.36,24.39,106443.0,24.37,24.41,24.36,24.39,106443.0
2024-06-07 10:50:00,24.4,24.42,24.37,24.37,30002.0,24.4,24.42,24.37,24.37,30002.0
2024-06-07 10:55:00,24.37,24.42,24.35,24.37,89377.0,24.37,24.42,24.35,24.37,89377.0
2024-06-07 11:00:00,24.36,24.48,24.36,24.4,136234.0,24.36,24.48,24.36,24.4,136234.0
2024-06-07 11:05:00,24.4,24.51,24.38,24.47,64465.0,24.4,24.51,24.38,24.47,64465.0
2024-06-07 11:10:00,24.48,24.52,24.42,24.43,43248.0,24.48,24.52,24.42,24.43,43248.0
2024-06-07 11:15:00,24.44,24.49,24.41,24.44,20721.0,24.44,24.49,24.41,24.44,20721.0
2024-06-07 11:20:00,24.44,24.46,24.31,24.34,73213.0,24.44,24.46,24.31,24.34,73213.0
2024-06-07 11:25:00,24.34,24.39,24.34,24.36,51824.0,24.34,24.39,24.34,24.36,51824.0
2024-06-07 11:30:00,24.36,24.39,24.3,24.37,80435.0,24.36,24.39,24.3,24.37,80435.0
2024-06-07 11:35:00,24.37,24.43,24.32,24.33,21961.0,24.37,24.43,24.32,24.33,21961.0
2024-06-07 11:40:00,24.32,24.42,24.3,24.41,32069.0,24.32,24.42,24.3,24.41,32069.0
2024-06-07 11:45:00,24.4,24.4,24.3,24.32,39840.0,24.4,24.4,24.3,24.32,39840.0
2024-06-07 11:50:00,24.31,24.32,24.29,24.3,19360.0,24.31,24.32,24.29,24.3,19360.0
2024-06-07 11:55:00,24.29,24.3,24.24,24.27,56806.0,24.29,24.3,24.24,24.27,56806.0
2024-06-07 12:00:00,24.28,24.3,24.26,24.27,28546.0,24.28,24.3,24.26,24.27,28546.0
2024-06-07 12:05:00,24.27,24.29,24.2,24.23,54023.0,24.27,24.29,24.2,24.23,54023.0
2024-06-07 12:10:00,24.22,24.23,24.1,24.11,105578.0,24.22,24.23,24.1,24.11,105578.0
2024-06-07 12:15:00,24.12,24.12,24.09,24.1,25827.0,24.12,24.12,24.09,24.1,25827.0
2024-06-07 12:20:00,24.1,24.19,24.09,24.12,75489.0,24.1,24.19,24.09,24.12,75489.0
2024-06-07 12:25:00,24.12,24.13,24.07,24.08,25469.0,24.12,24.13,24.07,24.08,25469.0
2024-06-07 12:30:00,24.08,24.15,24.04,24.14,50407.0,24.08,24.15,24.04,24.14,50407.0
2024-06-07 12:35:00,24.14,24.22,24.12,24.15,70157.0,24.14,24.22,24.12,24.15,70157.0
2024-06-07 12:40:00,24.15,24.17,24.12,24.15,47652.0,24.15,24.17,24.12,24.15,47652.0
2024-06-07 12:45:00,24.13,24.23,24.13,24.19,20861.0,24.13,24.23,24.13,24.19,20861.0
2024-06-07 12:50:00,24.19,24.19,24.04,24.05,46545.0,24.19,24.19,24.04,24.05,46545.0
2024-06-07 12:55:00,24.05,24.08,24.04,24.06,28321.0,24.05,24.08,24.04,24.06,28321.0
2024-06-07 13:00:00,24.05,24.13,24.05,24.12,65426.0,24.05,24.13,24.05,24.12,65426.0
2024-06-07 13:05:00,24.11,24.17,24.11,24.16,31860.0,24.11,24.17,24.11,24.16,31860.0
2024-06-07 13:10:00,24.16,24.19,24.13,24.16,15508.0,24.16,24.19,24.13,24.16,15508.0
2024-06-07 13:15:00,24.15,24.16,24.12,24.13,20709.0,24.15,24.16,24.12,24.13,20709.0
2024-06-07 13:20:00,24.13,24.16,24.12,24.16,32444.0,24.13,24.16,24.12,24.16,32444.0
2024-06-07 13:25:00,24.17,24.19,24.1,24.15,65033.0,24.17,24.19,24.1,24.15,65033.0
2024-06-07 13:30:00,24.15,24.17,24.09,24.1,34839.0,24.15,24.17,24.09,24.1,34839.0
2024-06-07 13:35:00,24.11,24.17,24.08,24.1,40432.0,24.11,24.17,24.08,24.1,40432.0
2024-06-07 13:40:00,24.09,24.16,24.07,24.08,30598.0,24.09,24.16,24.07,24.08,30598.0
2024-06-07 13:45:00,24.08,24.12,24.05,24.07,27016.0,24.08,24.12,24.05,24.07,27016.0
2024-06-07 13:50:00,24.06,24.07,24.03,24.07,30033.0,24.06,24.07,24.03,24.07,30033.0
2024-06-07 13:55:00,24.07,24.13,24.04,24.13,22435.0,24.07,24.13,24.04,24.13,22435.0
2024-06-07 14:00:00,24.14,24.34,24.12,24.3,100620.0,24.14,24.34,24.12,24.3,100620.0
2024-06-07 14:05:00,24.29,24.43,24.26,24.36,111494.0,24.29,24.43,24.26,24.36,111494.0
2024-06-07 14:10:00,24.36,24.55,24.34,24.54,65015.0,24.36,24.55,24.34,24.54,65015.0
2024-06-07 14:15:00,24.53,24.57,24.34,24.42,228257.0,24.53,24.57,24.34,24.42,228257.0
2024-06-07 14:20:00,24.43,24.44,24.25,24.33,103111.0,24.43,24.44,24.25,24.33,103111.0
2024-06-07 14:25:00,24.33,24.34,24.2,24.28,29372.0,24.33,24.34,24.2,24.28,29372.0
2024-06-07 14:30:00,24.3,24.35,24.25,24.33,36029.0,24.3,24.35,24.25,24.33,36029.0
2024-06-07 14:35:00,24.35,24.35,24.19,24.2,36244.0,24.35,24.35,24.19,24.2,36244.0
2024-06-07 14:40:00,24.19,24.21,24.16,24.17,22461.0,24.19,24.21,24.16,24.17,22461.0
2024-06-07 14:45:00,24.16,24.25,24.16,24.2,28327.0,24.16,24.25,24.16,24.2,28327.0
2024-06-07 14:50:00,24.22,24.3,24.15,24.19,35414.0,24.22,24.3,24.15,24.19,35414.0
2024-06-07 14:55:00,24.19,24.23,24.17,24.21,15446.0,24.19,24.23,24.17,24.21,15446.0
2024-06-07 15:00:00,24.21,24.28,24.1,24.16,68679.0,24.21,24.28,24.1,24.16,68679.0
2024-06-07 15:05:00,24.16,24.23,24.16,24.2,21942.0,24.16,24.23,24.16,24.2,21942.0
2024-06-07 15:10:00,24.18,24.34,24.12,24.23,48085.0,24.18,24.34,24.12,24.23,48085.0
2024-06-07 15:15:00,24.18,24.31,24.16,24.28,35426.0,24.18,24.31,24.16,24.28,35426.0
2024-06-07 15:20:00,24.28,24.35,24.19,24.23,54653.0,24.28,24.35,24.19,24.23,54653.0
2024-06-07 15:25:00,24.25,24.28,24.16,24.19,46680.0,24.25,24.28,24.16,24.19,46680.0
2024-06-07 15:30:00,24.2,24.24,24.14,24.2,58946.0,24.2,24.24,24.14,24.2,58946.0
2024-06-07 15:35:00,24.21,24.27,24.19,24.24,53524.0,24.21,24.27,24.19,24.24,53524.0
2024-06-07 15:40:00,24.23,24.31,24.19,24.3,92453.0,24.23,24.31,24.19,24.3,92453.0
2024-06-07 15:45:00,24.3,24.36,24.24,24.31,94926.0,24.3,24.36,24.24,24.31,94926.0
2024-06-07 15:50:00,24.32,24.42,24.3,24.31,118430.0,24.32,24.42,24.3,24.31,118430.0
2024-06-07 15:55:00,24.3,24.35,24.25,24.3,180484.0,24.3,24.35,24.25,24.3,180484.0
2024-06-10 09:30:00,24.87,25.04,24.83,24.96,237080.0,24.87,25.04,24.83,24.96,237080.0
2024-06-10 09:35:00,24.97,25.04,24.93,24.94,121522.0,24.97,25.04,24.93,24.94,121522.0
2024-06-10 09:40:00,24.93,25.0,24.84,24.87,124006.0,24.93,25.0,24.84,24.87,124006.0
2024-06-10 09:45:00,24.88,24.95,24.85,24.92,37663.0,24.88,24.95,24.85,24.92,37663.0
2024-06-10 09:50:00,24.92,24.93,24.86,24.87,46604.0,24.92,24.93,24.86,24.87,46604.0
2024-06-10 09:55:00,24.87,24.88,24.8,24.82,61406.0,24.87,24.88,24.8,24.82,61406.0
2024-06-10 10:00:00,24.83,24.88,24.8,24.84,47942.0,24.83,24.88,24.8,24.84,47942.0
2024-06-10 10:05:00,24.83,24.85,24.78,24.84,33947.0,24.83,24.85,24.78,24.84,33947.0
2024-06-10 10:10:00,24.83,24.88,24.73,24.83,44880.0,24.83,24.88,24.73,24.83,44880.0
2024-06-10 10:15:00,24.82,24.86,24.82,24.82,23021.0,24.82,24.86,24.82,24.82,23021.0
2024-06-10 10:20:00,24.82,24.87,24.81,24.83,35885.0,24.82,24.87,24.81,24.83,35885.0
2024-06-10 10:25:00,24.83,24.88,24.82,24.83,73294.0,24.83,24.88,24.82,24.83,73294.0
2024-06-10 10:30:00,24.82,24.85,24.8,24.85,30923.0,24.82,24.85,24.8,24.85,30923.0
2024-06-10 10:35:00,24.84,24.85,24.74,24.75,39234.0,24.84,24.85,24.74,24.75,39234.0
2024-06-10 10:40:00,24.75,24.79,24.74,24.76,18303.0,24.75,24.79,24.74,24.76,18303.0
2024-06-10 10:45:00,24.77,24.78,24.71,24.75,33109.0,24.77,24.78,24.71,24.75,33109.0
2024-06-10 10:50:00,24.75,24.76,24.68,24.68,23984.0,24.75,24.76,24.68,24.68,23984.0
2024-06-10 10:55:00,24.69,24.74,24.69,24.71,30677.0,24.69,24.74,24.69,24.71,30677.0
2024-06-10 11:00:00,24.7,24.72,24.69,24.7,14082.0,24.7,24.72,24.69,24.7,14082.0
2024-06-10 11:05:00,24.7,24.71,24.69,24.7,9489.0,24.7,24.71,24.69,24.7,9489.0
2024-06-10 11:10:00,24.7,24.71,24.65,24.68,46586.0,24.7,24.71,24.65,24.68,46586.0
2024-06-10 11:15:00,24.68,24.71,24.67,24.69,10160.0,24.68,24.71,24.67,24.69,10160.0
2024-06-10 11:20:00,24.68,24.68,24.56,24.57,50419.0,24.68,24.68,24.56,24.57,50419.0
2024-06-10 11:25:00,24.57,24.57,24.54,24.56,20359.0,24.57,24.57,24.54,24.56,20359.0
2024-06-10 11:30:00,24.54,24.55,24.52,24.53,15185.0,24.54,24.55,24.52,24.53,15185.0
2024-06-10 11:35:00,24.53,24.58,24.53,24.57,18220.0,24.53,24.58,24.53,24.57,18220.0
2024-06-10 11:40:00,24.57,24.58,24.56,24.57,6116.0,24.57,24.58,24.56,24.57,6116.0
2024-06-10 11:45:00,24.57,24.57,24.47,24.47,86728.0,24.57,24.57,24.47,24.47,86728.0
2024-06-10 11:50:00,24.47,24.47,24.42,24.43,36522.0,24.47,24.47,24.42,24.43,36522.0
2024-06-10 11:55:00,24.44,24.46,24.41,24.44,32783.0,24.44,24.46,24.41,24.44,32783.0
2024-06-10 12:00:00,24.45,24.45,24.4,24.42,21516.0,24.45,24.45,24.4,24.42,21516.0
2024-06-10 12:05:00,24.42,24.44,24.42,24.44,6368.0,24.42,24.44,24.42,24.44,6368.0
2024-06-10 12:10:00,24.44,24.44,24.42,24.43,8004.0,24.44,24.44,24.42,24.43,8004.0
2024-06-10 12:15:00,24.43,24.45,24.34,24.35,49621.0,24.43,24.45,24.34,24.35,49621.0
2024-06-10 12:20:00,24.35,24.38,24.32,24.33,35984.0,24.35,24.38,24.32,24.33,35984.0
2024-06-10 12:25:00,24.32,24.34,24.3,24.31,20885.0,24.32,24.34,24.3,24.31,20885.0
2024-06-10 12:30:00,24.31,24.33,24.27,24.29,38094.0,24.31,24.33,24.27,24.29,38094.0
2024-06-10 12:35:00,24.29,24.31,24.29,24.31,24779.0,24.29,24.31,24.29,24.31,24779.0
2024-06-10 12:40:00,24.31,24.33,24.23,24.25,51942.0,24.31,24.33,24.23,24.25,51942.0
2024-06-10 12:45:00,24.25,24.29,24.24,24.27,24041.0,24.25,24.29,24.24,24.27,24041.0
2024-06-10 12:50:00,24.26,24.3,24.25,24.29,21408.0,24.26,24.3,24.25,24.29,21408.0
2024-06-10 12:55:00,24.29,24.31,24.29,24.31,9213.0,24.29,24.31,24.29,24.31,9213.0
2024-06-10 13:00:00,24.31,24.34,24.28,24.29,30906.0,24.31,24.34,24.28,24.29,30906.0
2024-06-10 13:05:00,24.28,24.3,24.28,24.3,3433.0,24.28,24.3,24.28,24.3,3433.0
2024-06-10 13:10:00,24.32,24.4,24.32,24.39,67757.0,24.32,24.4,24.32,24.39,67757.0
2024-06-10 13:15:00,24.39,24.45,24.38,24.44,58297.0,24.39,24.45,24.38,24.44,58297.0
2024-06-10 13:20:00,24.44,24.44,24.36,24.39,35737.0,24.44,24.44,24.36,24.39,35737.0
2024-06-10 13:25:00,24.39,24.42,24.38,24.38,12604.0,24.39,24.42,24.38,24.38,12604.0
2024-06-10 13:30:00,24.39,24.41,24.34,24.36,28399.0,24.39,24.41,24.34,24.36,28399.0
2024-06-10 13:35:00,24.36,24.4,24.34,24.38,20995.0,24.36,24.4,24.34,24.38,20995.0
2024-06-10 13:40:00,24.38,24.38,24.33,24.35,13313.0,24.38,24.38,24.33,24.35,13313.0
2024-06-10 13:45:00,24.34,24.35,24.29,24.29,38256.0,24.34,24.35,24.29,24.29,38256.0
2024-06-10 13:50:00,24.29,24.32,24.29,24.3,5793.0,24.29,24.32,24.29,24.3,5793.0
2024-06-10 13:55:00,24.31,24.31,24.3,24.3,15501.0,24.31,24.31,24.3,24.3,15501.0
2024-06-10 14:00:00,24.3,24.32,24.26,24.28,36584.0,24.3,24.32,24.26,24.28,36584.0
2024-06-10 14:05:00,24.28,24.3,24.2,24.29,80185.0,24.28,24.3,24.2,24.29,80185.0
2024-06-10 14:10:00,24.29,24.3,24.22,24.27,38572.0,24.29,24.3,24.22,24.27,38572.0
2024-06-10 14:15:00,24.27,24.33,24.21,24.32,55808.0,24.27,24.33,24.21,24.32,55808.0
2024-06-10 14:20:00,24.33,24.37,24.29,24.33,43448.0,24.33,24.37,24.29,24.33,43448.0
2024-06-10 14:25:00,24.33,24.37,24.29,24.32,33549.0,24.33,24.37,24.29,24.32,33549.0
2024-06-10 14:30:00,24.32,24.34,24.3,24.32,32865.0,24.32,24.34,24.3,24.32,32865.0
2024-06-10 14:35:00,24.32,24.32,24.23,24.28,49143.0,24.32,24.32,24.23,24.28,49143.0
2024-06-10 14:40:00,24.27,24.3,24.22,24.23,38269.0,24.27,24.3,24.22,24.23,38269.0
2024-06-10 14:45:00,24.23,24.25,24.19,24.22,28779.0,24.23,24.25,24.19,24.22,28779.0
2024-06-10 14:50:00,24.22,24.23,24.19,24.2,11944.0,24.22,24.23,24.19,24.2,11944.0
2024-06-10 14:55:00,24.19,24.21,24.18,24.19,13234.0,24.19,24.21,24.18,24.19,13234.0
2024-06-10 15:00:00,24.2,24.22,24.17,24.17,45801.0,24.2,24.22,24.17,24.17,45801.0
2024-06-10 15:05:00,24.18,24.19,24.17,24.18,11290.0,24.18,24.19,24.17,24.18,11290.0
2024-06-10 15:10:00,24.19,24.21,24.14,24.15,30909.0,24.19,24.21,24.14,24.15,30909.0
2024-06-10 15:15:00,24.15,24.2,24.14,24.2,33819.0,24.15,24.2,24.14,24.2,33819.0
2024-06-10 15:20:00,24.19,24.2,24.17,24.2,9308.0,24.19,24.2,24.17,24.2,9308.0
2024-06-10 15:25:00,24.21,24.22,24.17,24.19,27368.0,24.21,24.22,24.17,24.19,27368.0
2024-06-10 15:30:00,24.2,24.28,24.2,24.27,62210.0,24.2,24.28,24.2,24.27,62210.0
2024-06-10 15:35:00,24.27,24.28,24.23,24.27,22827.0,24.27,24.28,24.23,24.27,22827.0
2024-06-10 15:40:00,24.27,24.3,24.2,24.22,83454.0,24.27,24.3,24.2,24.22,83454.0
2024-06-10 15:45:00,24.21,24.27,24.21,24.26,123525.0,24.21,24.27,24.21,24.26,123525.0
2024-06-10 15:50:00,24.26,24.28,24.2,24.21,83668.0,24.26,24.28,24.2,24.21,83668.0
2024-06-10 15:55:00,24.21,24.32,24.2,24.28,178020.0,24.21,24.32,24.2,24.28,178020.0
2024-06-11 09:30:00,24.75,24.89,24.74,24.79,162807.0,24.75,24.89,24.74,24.79,162807.0
2024-06-11 09:35:00,24.78,24.91,24.74,24.78,108271.0,24.78,24.91,24.74,24.78,108271.0
2024-06-11 09:40:00,24.78,24.94,24.76,24.89,148761.0,24.78,24.94,24.76,24.89,148761.0
2024-06-11 09:45:00,24.9,25.21,24.9,25.09,253681.0,24.9,25.21,24.9,25.09,253681.0
2024-06-11 09:50:00,25.1,25.14,25.0,25.13,111943.0,25.1,25.14,25.0,25.13,111943.0
2024-06-11 09:55:00,25.12,25.13,24.91,24.94,157679.0,25.12,25.13,24.91,24.94,157679.0
2024-06-11 10:00:00,24.94,25.02,24.82,24.95,119626.0,24.94,25.02,24.82,24.95,119626.0
2024-06-11 10:05:00,24.95,24.95,24.87,24.89,88735.0,24.95,24.95,24.87,24.89,88735.0
2024-06-11 10:10:00,24.89,24.96,24.86,24.9,72738.0,24.89,24.96,24.86,24.9,72738.0
2024-06-11 10:15:00,24.91,25.0,24.89,24.96,119778.0,24.91,25.0,24.89,24.96,119778.0
2024-06-11 10:20:00,24.97,24.97,24.86,24.88,73805.0,24.97,24.97,24.86,24.88,73805.0
2024-06-11 10:25:00,24.88,24.91,24.75,24.77,217212.0,24.88,24.91,24.75,24.77,217212.0
2024-06-11 10:30:00,24.77,24.81,24.72,24.76,93570.0,24.77,24.81,24.72,24.76,93570.0
2024-06-11 10:35:00,24.76,24.77,24.72,24.74,66516.0,24.76,24.77,24.72,24.74,66516.0
2024-06-11 10:40:00,24.75,24.75,24.5,24.51,167961.0,24.75,24.75,24.5,24.51,167961.0
2024-06-11 10:45:00,24.52,24.58,24.49,24.5,166779.0,24.52,24.58,24.49,24.5,166779.0
2024-06-11 10:50:00,24.49,24.51,24.45,24.49,66033.0,24.49,24.51,24.45,24.49,66033.0
2024-06-11 10:55:00,24.5,24.52,24.46,24.49,181392.0,24.5,24.52,24.46,24.49,181392.0
2024-06-11 11:00:00,24.48,24.5,24.45,24.5,127125.0,24.48,24.5,24.45,24.5,127125.0
2024-06-11 11:05:00,24.5,24.56,24.49,24.5,133031.0,24.5,24.56,24.49,24.5,133031.0
2024-06-11 11:10:00,24.5,24.52,24.46,24.51,37530.0,24.5,24.52,24.46,24.51,37530.0
2024-06-11 11:15:00,24.51,24.55,24.46,24.46,42192.0,24.51,24.55,24.46,24.46,42192.0
2024-06-11 11:20:00,24.46,24.51,24.45,24.5,24140.0,24.46,24.51,24.45,24.5,24140.0
2024-06-11 11:25:00,24.49,24.49,24.46,24.46,19178.0,24.49,24.49,24.46,24.46,19178.0
2024-06-11 11:30:00,24.46,24.47,24.4,24.42,97467.0,24.46,24.47,24.4,24.42,97467.0
2024-06-11 11:35:00,24.42,24.52,24.39,24.52,106747.0,24.42,24.52,24.39,24.52,106747.0
2024-06-11 11:40:00,24.53,24.66,24.51,24.6,98051.0,24.53,24.66,24.51,24.6,98051.0
2024-06-11 11:45:00,24.61,24.63,24.54,24.61,79841.0,24.61,24.63,24.54,24.61,79841.0
2024-06-11 11:50:00,24.61,24.69,24.56,24.62,91311.0,24.61,24.69,24.56,24.62,91311.0
2024-06-11 11:55:00,24.62,24.65,24.6,24.65,39320.0,24.62,24.65,24.6,24.65,39320.0
2024-06-11 12:00:00,24.65,24.75,24.64,24.7,127587.0,24.65,24.75,24.64,24.7,127587.0
2024-06-11 12:05:00,24.72,24.73,24.65,24.7,29217.0,24.72,24.73,24.65,24.7,29217.0
2024-06-11 12:10:00,24.68,24.7,24.62,24.63,17192.0,24.68,24.7,24.62,24.63,17192.0
2024-06-11 12:15:00,24.64,24.72,24.64,24.71,24776.0,24.64,24.72,24.64,24.71,24776.0
2024-06-11 12:20:00,24.7,24.77,24.67,24.75,50730.0,24.7,24.77,24.67,24.75,50730.0
2024-06-11 12:25:00,24.74,24.76,24.7,24.75,29534.0,24.74,24.76,24.7,24.75,29534.0
2024-06-11 12:30:00,24.75,24.78,24.73,24.73,25798.0,24.75,24.78,24.73,24.73,25798.0
2024-06-11 12:35:00,24.73,24.77,24.7,24.73,24120.0,24.73,24.77,24.7,24.73,24120.0
2024-06-11 12:40:00,24.73,24.74,24.62,24.63,55924.0,24.73,24.74,24.62,24.63,55924.0
2024-06-11 12:45:00,24.63,24.72,24.61,24.71,34466.0,24.63,24.72,24.61,24.71,34466.0
2024-06-11 12:50:00,24.72,24.74,24.69,24.71,37445.0,24.72,24.74,24.69,24.71,37445.0
2024-06-11 12:55:00,24.71,24.72,24.66,24.66,36616.0,24.71,24.72,24.66,24.66,36616.0
2024-06-11 13:00:00,24.66,24.71,24.6,24.62,90758.0,24.66,24.71,24.6,24.62,90758.0
2024-06-11 13:05:00,24.61,24.64,24.59,24.61,28232.0,24.61,24.64,24.59,24.61,28232.0
2024-06-11 13:10:00,24.61,24.61,24.5,24.51,54468.0,24.61,24.61,24.5,24.51,54468.0
2024-06-11 13:15:00,24.51,24.52,24.49,24.5,55171.0,24.51,24.52,24.49,24.5,55171.0
2024-06-11 13:20:00,24.5,24.58,24.49,24.57,64222.0,24.5,24.58,24.49,24.57,64222.0
2024-06-11 13:25:00,24.56,24.56,24.48,24.51,43676.0,24.56,24.56,24.48,24.51,43676.0
2024-06-11 13:30:00,24.51,24.51,24.45,24.47,28663.0,24.51,24.51,24.45,24.47,28663.0
2024-06-11 13:35:00,24.46,24.47,24.42,24.42,28049.0,24.46,24.47,24.42,24.42,28049.0
2024-06-11 13:40:00,24.43,24.45,24.33,24.33,121853.0,24.43,24.45,24.33,24.33,121853.0
2024-06-11 13:45:00,24.33,24.37,24.33,24.35,25598.0,24.33,24.37,24.33,24.35,25598.0
2024-06-11 13:50:00,24.35,24.39,24.31,24.33,34365.0,24.35,24.39,24.31,24.33,34365.0
2024-06-11 13:55:00,24.33,24.34,24.32,24.34,17116.0,24.33,24.34,24.32,24.34,17116.0
2024-06-11 14:00:00,24.34,24.35,24.29,24.3,35891.0,24.34,24.35,24.29,24.3,35891.0
2024-06-11 14:05:00,24.3,24.36,24.29,24.35,22323.0,24.3,24.36,24.29,24.35,22323.0
2024-06-11 14:10:00,24.35,24.35,24.26,24.28,18780.0,24.35,24.35,24.26,24.28,18780.0
2024-06-11 14:15:00,24.27,24.29,24.26,24.29,27916.0,24.27,24.29,24.26,24.29,27916.0
2024-06-11 14:20:00,24.29,24.31,24.28,24.29,32106.0,24.29,24.31,24.28,24.29,32106.0
2024-06-11 14:25:00,24.3,24.31,24.29,24.3,15953.0,24.3,24.31,24.29,24.3,15953.0
2024-06-11 14:30:00,24.3,24.31,24.16,24.18,86533.0,24.3,24.31,24.16,24.18,86533.0
2024-06-11 14:35:00,24.18,24.2,24.17,24.19,27974.0,24.18,24.2,24.17,24.19,27974.0
2024-06-11 14:40:00,24.18,24.22,24.17,24.22,51679.0,24.18,24.22,24.17,24.22,51679.0
2024-06-11 14:45:00,24.21,24.22,24.16,24.19,22932.0,24.21,24.22,24.16,24.19,22932.0
2024-06-11 14:50:00,24.19,24.19,24.15,24.17,73980.0,24.19,24.19,24.15,24.17,73980.0
2024-06-11 14:55:00,24.16,24.18,24.15,24.17,29886.0,24.16,24.18,24.15,24.17,29886.0
2024-06-11 15:00:00,24.17,24.19,24.16,24.17,22583.0,24.17,24.19,24.16,24.17,22583.0
2024-06-11 15:05:00,24.18,24.23,24.16,24.23,48392.0,24.18,24.23,24.16,24.23,48392.0
2024-06-11 15:10:00,24.23,24.32,24.22,24.31,82742.0,24.23,24.32,24.22,24.31,82742.0
2024-06-11 15:15:00,24.31,24.32,24.28,24.28,48752.0,24.31,24.32,24.28,24.28,48752.0
2024-06-11 15:20:00,24.29,24.34,24.29,24.33,43553.0,24.29,24.34,24.29,24.33,43553.0
2024-06-11 15:25:00,24.33,24.33,24.3,24.31,57058.0,24.33,24.33,24.3,24.31,57058.0
2024-06-11 15:30:00,24.32,24.36,24.29,24.31,102757.0,24.32,24.36,24.29,24.31,102757.0
2024-06-11 15:35:00,24.32,24.37,24.29,24.33,58017.0,24.32,24.37,24.29,24.33,58017.0
2024-06-11 15:40:00,24.32,24.35,24.3,24.32,62229.0,24.32,24.35,24.3,24.32,62229.0
2024-06-11 15:45:00,24.33,24.39,24.32,24.39,117545.0,24.33,24.39,24.32,24.39,117545.0
2024-06-11 15:50:00,24.38,24.4,24.34,24.38,126333.0,24.38,24.4,24.34,24.38,126333.0
2024-06-11 15:55:00,24.37,24.37,24.26,24.31,203145.0,24.37,24.37,24.26,24.31,203145.0
2024-06-12 09:30:00,23.49,23.63,23.47,23.55,224007.0,23.49,23.63,23.47,23.55,224007.0
2024-06-12 09:35:00,23.56,23.57,23.31,23.38,253403.0,23.56,23.57,23.31,23.38,253403.0
2024-06-12 09:40:00,23.38,23.44,23.34,23.39,98452.0,23.38,23.44,23.34,23.39,98452.0
2024-06-12 09:45:00,23.39,23.49,23.38,23.46,135755.0,23.39,23.49,23.38,23.46,135755.0
2024-06-12 09:50:00,23.45,23.5,23.45,23.47,75706.0,23.45,23.5,23.45,23.47,75706.0
2024-06-12 09:55:00,23.47,23.48,23.43,23.45,107239.0,23.47,23.48,23.43,23.45,107239.0
2024-06-12 10:00:00,23.44,23.46,23.4,23.44,160872.0,23.44,23.46,23.4,23.44,160872.0
2024-06-12 10:05:00,23.44,23.5,23.43,23.47,108179.0,23.44,23.5,23.43,23.47,108179.0
2024-06-12 10:10:00,23.48,23.55,23.47,23.53,126728.0,23.48,23.55,23.47,23.53,126728.0
2024-06-12 10:15:00,23.52,23.56,23.48,23.55,125089.0,23.52,23.56,23.48,23.55,125089.0
2024-06-12 10:20:00,23.55,23.6,23.54,23.6,55580.0,23.55,23.6,23.54,23.6,55580.0
2024-06-12 10:25:00,23.6,23.62,23.58,23.61,87597.0,23.6,23.62,23.58,23.61,87597.0
2024-06-12 10:30:00,23.61,23.62,23.58,23.6,103146.0,23.61,23.62,23.58,23.6,103146.0
2024-06-12 10:35:00,23.61,23.64,23.59,23.62,65773.0,23.61,23.64,23.59,23.62,65773.0
2024-06-12 10:40:00,23.61,23.62,23.56,23.61,47437.0,23.61,23.62,23.56,23.61,47437.0
2024-06-12 10:45:00,23.6,23.6,23.54,23.56,40037.0,23.6,23.6,23.54,23.56,40037.0
2024-06-12 10:50:00,23.56,23.63,23.55,23.6,107783.0,23.56,23.63,23.55,23.6,107783.0
2024-06-12 10:55:00,23.61,23.63,23.58,23.61,36934.0,23.61,23.63,23.58,23.61,36934.0
2024-06-12 11:00:00,23.62,23.73,23.61,23.72,63866.0,23.62,23.73,23.61,23.72,63866.0
2024-06-12 11:05:00,23.72,23.76,23.71,23.74,98448.0,23.72,23.76,23.71,23.74,98448.0
2024-06-12 11:10:00,23.74,23.85,23.73,23.84,203846.0,23.74,23.85,23.73,23.84,203846.0
2024-06-12 11:15:00,23.83,23.88,23.82,23.83,74952.0,23.83,23.88,23.82,23.83,74952.0
2024-06-12 11:20:00,23.83,23.84,23.66,23.67,102158.0,23.83,23.84,23.66,23.67,102158.0
2024-06-12 11:25:00,23.68,23.72,23.6,23.62,60490.0,23.68,23.72,23.6,23.62,60490.0
2024-06-12 11:30:00,23.61,23.63,23.56,23.57,35113.0,23.61,23.63,23.56,23.57,35113.0
2024-06-12 11:35:00,23.58,23.6,23.57,23.59,36420.0,23.58,23.6,23.57,23.59,36420.0
2024-06-12 11:40:00,23.6,23.61,23.58,23.6,16747.0,23.6,23.61,23.58,23.6,16747.0
2024-06-12 11:45:00,23.6,23.61,23.59,23.6,21714.0,23.6,23.61,23.59,23.6,21714.0
2024-06-12 11:50:00,23.61,23.62,23.59,23.61,14915.0,23.61,23.62,23.59,23.61,14915.0
2024-06-12 11:55:00,23.6,23.6,23.58,23.6,48243.0,23.6,23.6,23.58,23.6,48243.0
2024-06-12 12:00:00,23.6,23.63,23.58,23.59,30816.0,23.6,23.63,23.58,23.59,30816.0
2024-06-12 12:05:00,23.59,23.59,23.57,23.58,9682.0,23.59,23.59,23.57,23.58,9682.0
2024-06-12 12:10:00,23.59,23.59,23.46,23.47,58758.0,23.59,23.59,23.46,23.47,58758.0
2024-06-12 12:15:00,23.47,23.49,23.45,23.46,36130.0,23.47,23.49,23.45,23.46,36130.0
2024-06-12 12:20:00,23.46,23.49,23.45,23.47,29075.0,23.46,23.49,23.45,23.47,29075.0
2024-06-12 12:25:00,23.47,23.53,23.46,23.52,44075.0,23.47,23.53,23.46,23.52,44075.0
2024-06-12 12:30:00,23.52,23.53,23.46,23.48,67080.0,23.52,23.53,23.46,23.48,67080.0
2024-06-12 12:35:00,23.48,23.53,23.46,23.47,88408.0,23.48,23.53,23.46,23.47,88408.0
2024-06-12 12:40:00,23.46,23.51,23.45,23.46,47953.0,23.46,23.51,23.45,23.46,47953.0
2024-06-12 12:45:00,23.46,23.49,23.45,23.47,14538.0,23.46,23.49,23.45,23.47,14538.0
2024-06-12 12:50:00,23.47,23.51,23.46,23.51,31916.0,23.47,23.51,23.46,23.51,31916.0
2024-06-12 12:55:00,23.52,23.53,23.49,23.52,22457.0,23.52,23.53,23.49,23.52,22457.0
2024-06-12 13:00:00,23.52,23.53,23.46,23.47,43200.0,23.52,23.53,23.46,23.47,43200.0
2024-06-12 13:05:00,23.47,23.52,23.45,23.51,56138.0,23.47,23.52,23.45,23.51,56138.0
2024-06-12 13:10:00,23.51,23.51,23.45,23.46,34018.0,23.51,23.51,23.45,23.46,34018.0
2024-06-12 13:15:00,23.46,23.47,23.45,23.46,5098.0,23.46,23.47,23.45,23.46,5098.0
2024-06-12 13:20:00,23.46,23.48,23.46,23.48,38327.0,23.46,23.48,23.46,23.48,38327.0
2024-06-12 13:25:00,23.47,23.54,23.46,23.54,63742.0,23.47,23.54,23.46,23.54,63742.0
2024-06-12 13:30:00,23.54,23.7,23.53,23.58,104995.0,23.54,23.7,23.53,23.58,104995.0
2024-06-12 13:35:00,23.58,23.62,23.52,23.59,45258.0,23.58,23.62,23.52,23.59,45258.0
2024-06-12 13:40:00,23.61,23.62,23.58,23.6,28390.0,23.61,23.62,23.58,23.6,28390.0
2024-06-12 13:45:00,23.6,23.62,23.58,23.6,31410.0,23.6,23.62,23.58,23.6,31410.0
2024-06-12 13:50:00,23.61,23.64,23.56,23.63,39418.0,23.61,23.64,23.56,23.63,39418.0
2024-06-12 13:55:00,23.63,23.7,23.6,23.69,36144.0,23.63,23.7,23.6,23.69,36144.0
2024-06-12 14:00:00,23.7,23.82,23.5,23.62,273358.0,23.7,23.82,23.5,23.62,273358.0
2024-06-12 14:05:00,23.61,23.65,23.53,23.6,151573.0,23.61,23.65,23.53,23.6,151573.0
2024-06-12 14:10:00,23.59,23.66,23.55,23.61,113380.0,23.59,23.66,23.55,23.61,113380.0
2024-06-12 14:15:00,23.62,23.65,23.47,23.5,96315.0,23.62,23.65,23.47,23.5,96315.0
2024-06-12 14:20:00,23.5,23.52,23.46,23.5,68844.0,23.5,23.52,23.46,23.5,68844.0
2024-06-12 14:25:00,23.5,23.53,23.47,23.51,48239.0,23.5,23.53,23.47,23.51,48239.0
2024-06-12 14:30:00,23.51,23.58,23.46,23.55,94474.0,23.51,23.58,23.46,23.55,94474.0
2024-06-12 14:35:00,23.54,23.6,23.5,23.51,170797.0,23.54,23.6,23.5,23.51,170797.0
2024-06-12 14:40:00,23.51,23.6,23.49,23.56,106780.0,23.51,23.6,23.49,23.56,106780.0
2024-06-12 14:45:00,23.56,23.66,23.54,23.64,124985.0,23.56,23.66,23.54,23.64,124985.0
2024-06-12 14:50:00,23.66,23.71,23.58,23.65,154108.0,23.66,23.71,23.58,23.65,154108.0
2024-06-12 14:55:00,23.66,23.67,23.5,23.54,97368.0,23.66,23.67,23.5,23.54,97368.0
2024-06-12 15:00:00,23.55,23.56,23.4,23.41,128325.0,23.55,23.56,23.4,23.41,128325.0
2024-06-12 15:05:00,23.41,23.44,23.3,23.31,120932.0,23.41,23.44,23.3,23.31,120932.0
2024-06-12 15:10:00,23.32,23.38,23.3,23.37,120809.0,23.32,23.38,23.3,23.37,120809.0
2024-06-12 15:15:00,23.38,23.39,23.32,23.33,65552.0,23.38,23.39,23.32,23.33,65552.0
2024-06-12 15:20:00,23.34,23.48,23.29,23.48,114515.0,23.34,23.48,23.29,23.48,114515.0
2024-06-12 15:25:00,23.47,23.65,23.45,23.58,222590.0,23.47,23.65,23.45,23.58,222590.0
2024-06-12 15:30:00,23.6,23.65,23.53,23.58,151201.0,23.6,23.65,23.53,23.58,151201.0
2024-06-12 15:35:00,23.6,23.61,23.34,23.39,127130.0,23.6,23.61,23.34,23.39,127130.0
2024-06-12 15:40:00,23.39,23.45,23.33,23.39,119658.0,23.39,23.45,23.33,23.39,119658.0
2024-06-12 15:45:00,23.4,23.45,23.27,23.33,198051.0,23.4,23.45,23.27,23.33,198051.0
2024-06-12 15:50:00,23.32,23.57,23.32,23.5,1621723.0,23.32,23.57,23.32,23.5,1621723.0
2024-06-12 15:55:00,23.49,23.63,23.33,23.59,726534.0,23.49,23.63,23.33,23.59,726534.0
2024-06-13 09:30:00,23.54,23.67,23.52,23.66,167061.0,23.54,23.67,23.52,23.66,167061.0
2024-06-13 09:35:00,23.66,23.67,23.36,23.37,169435.0,23.66,23.67,23.36,23.37,169435.0
2024-06-13 09:40:00,23.36,23.41,23.33,23.41,50694.0,23.36,23.41,23.33,23.41,50694.0
2024-06-13 09:45:00,23.41,23.47,23.4,23.41,205770.0,23.41,23.47,23.4,23.41,205770.0
2024-06-13 09:50:00,23.41,23.52,23.38,23.44,109334.0,23.41,23.52,23.38,23.44,109334.0
2024-06-13 09:55:00,23.44,23.57,23.41,23.56,176804.0,23.44,23.57,23.41,23.56,176804.0
2024-06-13 10:00:00,23.56,23.56,23.43,23.46,155954.0,23.56,23.56,23.43,23.46,155954.0
2024-06-13 10:05:00,23.46,23.46,23.36,23.42,68799.0,23.46,23.46,23.36,23.42,68799.0
2024-06-13 10:10:00,23.43,23.68,23.42,23.68,170230.0,23.43,23.68,23.42,23.68,170230.0
2024-06-13 10:15:00,23.68,23.75,23.61,23.73,139827.0,23.68,23.75,23.61,23.73,139827.0
2024-06-13 10:20:00,23.73,23.84,23.69,23.82,106706.0,23.73,23.84,23.69,23.82,106706.0
2024-06-13 10:25:00,23.82,24.03,23.79,23.87,238062.0,23.82,24.03,23.79,23.87,238062.0
2024-06-13 10:30:00,23.87,23.99,23.82,23.98,96190.0,23.87,23.99,23.82,23.98,96190.0
2024-06-13 10:35:00,23.98,24.07,23.85,23.92,119579.0,23.98,24.07,23.85,23.92,119579.0
2024-06-13 10:40:00,23.91,24.05,23.87,23.96,130934.0,23.91,24.05,23.87,23.96,130934.0
2024-06-13 10:45:00,23.95,24.14,23.89,24.07,86615.0,23.95,24.14,23.89,24.07,86615.0
2024-06-13 10:50:00,24.08,24.17,24.03,24.1,102025.0,24.08,24.17,24.03,24.1,102025.0
2024-06-13 10:55:00,24.09,24.19,24.06,24.19,66047.0,24.09,24.19,24.06,24.19,66047.0
2024-06-13 11:00:00,24.19,24.25,24.15,24.19,90057.0,24.19,24.25,24.15,24.19,90057.0
2024-06-13 11:05:00,24.19,24.2,24.01,24.02,123731.0,24.19,24.2,24.01,24.02,123731.0
2024-06-13 11:10:00,24.02,24.22,23.97,24.22,106625.0,24.02,24.22,23.97,24.22,106625.0
2024-06-13 11:15:00,24.2,24.26,24.13,24.21,75964.0,24.2,24.26,24.13,24.21,75964.0
2024-06-13 11:20:00,24.21,24.24,24.11,24.13,87560.0,24.21,24.24,24.11,24.13,87560.0
2024-06-13 11:25:00,24.12,24.13,24.04,24.05,54873.0,24.12,24.13,24.04,24.05,54873.0
2024-06-13 11:30:00,24.05,24.06,23.91,23.95,97413.0,24.05,24.06,23.91,23.95,97413.0
2024-06-13 11:35:00,23.94,24.02,23.92,24.02,80298.0,23.94,24.02,23.92,24.02,80298.0
2024-06-13 11:40:00,24.03,24.04,23.89,23.91,84322.0,24.03,24.04,23.89,23.91,84322.0
2024-06-13 11:45:00,23.9,23.97,23.85,23.94,65519.0,23.9,23.97,23.85,23.94,65519.0
2024-06-13 11:50:00,23.94,23.96,23.9,23.95,24093.0,23.94,23.96,23.9,23.95,24093.0
2024-06-13 11:55:00,23.94,24.03,23.93,23.99,54582.0,23.94,24.03,23.93,23.99,54582.0
2024-06-13 12:00:00,23.99,24.23,23.99,24.2,121501.0,23.99,24.23,23.99,24.2,121501.0
2024-06-13 12:05:00,24.21,24.21,24.07,24.19,64348.0,24.21,24.21,24.07,24.19,64348.0
2024-06-13 12:10:00,24.17,24.21,24.12,24.15,53435.0,24.17,24.21,24.12,24.15,53435.0
2024-06-13 12:15:00,24.15,24.32,24.15,24.23,60504.0,24.15,24.32,24.15,24.23,60504.0
2024-06-13 12:20:00,24.23,24.4,24.19,24.32,87559.0,24.23,24.4,24.19,24.32,87559.0
2024-06-13 12:25:00,24.32,24.46,24.32,24.43,140422.0,24.32,24.46,24.32,24.43,140422.0
2024-06-13 12:30:00,24.44,24.48,24.19,24.19,110738.0,24.44,24.48,24.19,24.19,110738.0
2024-06-13 12:35:00,24.2,24.24,24.14,24.18,43877.0,24.2,24.24,24.14,24.18,43877.0
2024-06-13 12:40:00,24.18,24.19,24.11,24.12,26156.0,24.18,24.19,24.11,24.12,26156.0
2024-06-13 12:45:00,24.1,24.23,24.07,24.2,108621.0,24.1,24.23,24.07,24.2,108621.0
2024-06-13 12:50:00,24.19,24.2,24.06,24.13,58538.0,24.19,24.2,24.06,24.13,58538.0
2024-06-13 12:55:00,24.13,24.23,24.12,24.22,39105.0,24.13,24.23,24.12,24.22,39105.0
2024-06-13 13:00:00,24.2,24.22,24.02,24.05,36230.0,24.2,24.22,24.02,24.05,36230.0
2024-06-13 13:05:00,24.05,24.06,23.97,24.05,48208.0,24.05,24.06,23.97,24.05,48208.0
2024-06-13 13:10:00,24.04,24.04,23.88,23.9,39351.0,24.04,24.04,23.88,23.9,39351.0
2024-06-13 13:15:00,23.89,23.99,23.89,23.96,37212.0,23.89,23.99,23.89,23.96,37212.0
2024-06-13 13:20:00,23.96,24.06,23.94,23.94,41277.0,23.96,24.06,23.94,23.94,41277.0
2024-06-13 13:25:00,23.95,23.95,23.85,23.9,49746.0,23.95,23.95,23.85,23.9,49746.0
2024-06-13 13:30:00,23.9,23.91,23.82,23.89,53771.0,23.9,23.91,23.82,23.89,53771.0
2024-06-13 13:35:00,23.88,23.94,23.88,23.89,38159.0,23.88,23.94,23.88,23.89,38159.0
2024-06-13 13:40:00,23.86,23.86,23.75,23.78,50715.0,23.86,23.86,23.75,23.78,50715.0
2024-06-13 13:45:00,23.78,23.81,23.76,23.78,20069.0,23.78,23.81,23.76,23.78,20069.0
2024-06-13 13:50:00,23.76,23.78,23.73,23.77,6492.0,23.76,23.78,23.73,23.77,6492.0
2024-06-13 13:55:00,23.75,23.81,23.74,23.8,35008.0,23.75,23.81,23.74,23.8,35008.0
2024-06-13 14:00:00,23.8,23.9,23.77,23.88,47082.0,23.8,23.9,23.77,23.88,47082.0
2024-06-13 14:05:00,23.87,23.87,23.75,23.76,69153.0,23.87,23.87,23.75,23.76,69153.0
2024-06-13 14:10:00,23.76,23.81,23.75,23.8,35325.0,23.76,23.81,23.75,23.8,35325.0
2024-06-13 14:15:00,23.79,23.83,23.75,23.79,34283.0,23.79,23.83,23.75,23.79,34283.0
2024-06-13 14:20:00,23.79,23.79,23.75,23.76,13110.0,23.79,23.79,23.75,23.76,13110.0
2024-06-13 14:25:00,23.74,23.79,23.74,23.75,15995.0,23.74,23.79,23.74,23.75,15995.0
2024-06-13 14:30:00,23.75,23.75,23.63,23.66,55378.0,23.75,23.75,23.63,23.66,55378.0
2024-06-13 14:35:00,23.66,23.67,23.63,23.64,15945.0,23.66,23.67,23.63,23.64,15945.0
2024-06-13 14:40:00,23.64,23.64,23.52,23.54,56445.0,23.64,23.64,23.52,23.54,56445.0
2024-06-13 14:45:00,23.53,23.54,23.51,23.52,13587.0,23.53,23.54,23.51,23.52,13587.0
2024-06-13 14:50:00,23.51,23.53,23.5,23.5,15785.0,23.51,23.53,23.5,23.5,15785.0
2024-06-13 14:55:00,23.51,23.54,23.5,23.53,18390.0,23.51,23.54,23.5,23.53,18390.0
2024-06-13 15:00:00,23.54,23.55,23.43,23.44,99351.0,23.54,23.55,23.43,23.44,99351.0
2024-06-13 15:05:00,23.43,23.54,23.42,23.53,60564.0,23.43,23.54,23.42,23.53,60564.0
2024-06-13 15:10:00,23.53,23.55,23.51,23.54,48816.0,23.53,23.55,23.51,23.54,48816.0
2024-06-13 15:15:00,23.55,23.59,23.53,23.54,38796.0,23.55,23.59,23.53,23.54,38796.0
2024-06-13 15:20:00,23.54,23.55,23.49,23.53,40000.0,23.54,23.55,23.49,23.53,40000.0
2024-06-13 15:25:00,23.54,23.54,23.5,23.53,26323.0,23.54,23.54,23.5,23.53,26323.0
2024-06-13 15:30:00,23.53,23.56,23.52,23.55,54420.0,23.53,23.56,23.52,23.55,54420.0
2024-06-13 15:35:00,23.55,23.58,23.51,23.51,44604.0,23.55,23.58,23.51,23.51,44604.0
2024-06-13 15:40:00,23.52,23.57,23.49,23.55,70352.0,23.52,23.57,23.49,23.55,70352.0
2024-06-13 15:45:00,23.55,23.56,23.51,23.54,67788.0,23.55,23.56,23.51,23.54,67788.0
2024-06-13 15:50:00,23.54,23.6,23.51,23.6,665745.0,23.54,23.6,23.51,23.6,665745.0
2024-06-13 15:55:00,23.59,23.61,23.52,23.57,279003.0,23.59,23.61,23.52,23.57,279003.0
2024-06-14 09:30:00,24.4,24.44,24.21,24.3,134083.0,24.4,24.44,24.21,24.3,134083.0
2024-06-14 09:35:00,24.29,24.36,24.13,24.14,133425.0,24.29,24.36,24.13,24.14,133425.0
2024-06-14 09:40:00,24.13,24.29,24.13,24.26,76639.0,24.13,24.29,24.13,24.26,76639.0
2024-06-14 09:45:00,24.27,24.29,24.19,24.23,117109.0,24.27,24.29,24.19,24.23,117109.0
2024-06-14 09:50:00,24.23,24.47,24.23,24.39,140412.0,24.23,24.47,24.23,24.39,140412.0
2024-06-14 09:55:00,24.38,24.51,24.38,24.48,121384.0,24.38,24.51,24.38,24.48,121384.0
2024-06-14 10:00:00,24.49,24.74,24.44,24.7,321910.0,24.49,24.74,24.44,24.7,321910.0
2024-06-14 10:05:00,24.7,24.8,24.64,24.75,261563.0,24.7,24.8,24.64,24.75,261563.0
2024-06-14 10:10:00,24.76,24.85,24.68,24.83,267162.0,24.76,24.85,24.68,24.83,267162.0
2024-06-14 10:15:00,24.84,24.84,24.63,24.64,218314.0,24.84,24.84,24.63,24.64,218314.0
2024-06-14 10:20:00,24.65,24.84,24.65,24.78,116473.0,24.65,24.84,24.65,24.78,116473.0
2024-06-14 10:25:00,24.77,24.96,24.77,24.93,164065.0,24.77,24.96,24.77,24.93,164065.0
2024-06-14 10:30:00,24.92,25.16,24.92,25.1,276391.0,24.92,25.16,24.92,25.1,276391.0
2024-06-14 10:35:00,25.11,25.27,25.1,25.25,160938.0,25.11,25.27,25.1,25.25,160938.0
2024-06-14 10:40:00,25.26,25.26,25.11,25.2,320969.0,25.26,25.26,25.11,25.2,320969.0
2024-06-14 10:45:00,25.21,25.25,25.01,25.06,176926.0,25.21,25.25,25.01,25.06,176926.0
2024-06-14 10:50:00,25.07,25.08,24.86,24.93,123732.0,25.07,25.08,24.86,24.93,123732.0
2024-06-14 10:55:00,24.95,25.0,24.92,24.94,50209.0,24.95,25.0,24.92,24.94,50209.0
2024-06-14 11:00:00,24.93,25.06,24.92,25.05,97076.0,24.93,25.06,24.92,25.05,97076.0
2024-06-14 11:05:00,25.05,25.15,25.04,25.14,76797.0,25.05,25.15,25.04,25.14,76797.0
2024-06-14 11:10:00,25.14,25.15,25.06,25.09,120823.0,25.14,25.15,25.06,25.09,120823.0
2024-06-14 11:15:00,25.08,25.23,25.07,25.22,114181.0,25.08,25.23,25.07,25.22,114181.0
2024-06-14 11:20:00,25.22,25.3,25.11,25.25,175382.0,25.22,25.3,25.11,25.25,175382.0
2024-06-14 11:25:00,25.23,25.26,25.07,25.09,134736.0,25.23,25.26,25.07,25.09,134736.0
2024-06-14 11:30:00,25.09,25.09,24.87,24.89,211570.0,25.09,25.09,24.87,24.89,211570.0
2024-06-14 11:35:00,24.89,24.91,24.79,24.86,149644.0,24.89,24.91,24.79,24.86,149644.0
2024-06-14 11:40:00,24.87,25.1,24.84,25.09,146856.0,24.87,25.1,24.84,25.09,146856.0
2024-06-14 11:45:00,25.07,25.25,25.07,25.25,82911.0,25.07,25.25,25.07,25.25,82911.0
2024-06-14 11:50:00,25.25,25.33,25.11,25.11,133160.0,25.25,25.33,25.11,25.11,133160.0
2024-06-14 11:55:00,25.1,25.1,24.88,24.9,85526.0,25.1,25.1,24.88,24.9,85526.0
2024-06-14 12:00:00,24.9,24.98,24.86,24.91,58643.0,24.9,24.98,24.86,24.91,58643.0
2024-06-14 12:05:00,24.91,24.92,24.8,24.82,51104.0,24.91,24.92,24.8,24.82,51104.0
2024-06-14 12:10:00,24.8,24.81,24.75,24.77,49892.0,24.8,24.81,24.75,24.77,49892.0
2024-06-14 12:15:00,24.77,24.84,24.69,24.84,107873.0,24.77,24.84,24.69,24.84,107873.0
2024-06-14 12:20:00,24.83,24.85,24.77,24.84,42047.0,24.83,24.85,24.77,24.84,42047.0
2024-06-14 12:25:00,24.85,24.94,24.84,24.93,87669.0,24.85,24.94,24.84,24.93,87669.0
2024-06-14 12:30:00,24.93,25.02,24.91,24.92,62546.0,24.93,25.02,24.91,24.92,62546.0
2024-06-14 12:35:00,24.93,24.93,24.75,24.76,37719.0,24.93,24.93,24.75,24.76,37719.0
2024-06-14 12:40:00,24.76,24.87,24.75,24.76,46022.0,24.76,24.87,24.75,24.76,46022.0
2024-06-14 12:45:00,24.74,24.84,24.73,24.79,39237.0,24.74,24.84,24.73,24.79,39237.0
2024-06-14 12:50:00,24.8,24.86,24.72,24.82,29891.0,24.8,24.86,24.72,24.82,29891.0
2024-06-14 12:55:00,24.81,24.83,24.75,24.78,23015.0,24.81,24.83,24.75,24.78,23015.0
2024-06-14 13:00:00,24.76,24.8,24.75,24.78,40634.0,24.76,24.8,24.75,24.78,40634.0
2024-06-14 13:05:00,24.79,24.79,24.65,24.66,91156.0,24.79,24.79,24.65,24.66,91156.0
2024-06-14 13:10:00,24.65,24.67,24.56,24.59,161539.0,24.65,24.67,24.56,24.59,161539.0
2024-06-14 13:15:00,24.59,24.64,24.53,24.6,63564.0,24.59,24.64,24.53,24.6,63564.0
2024-06-14 13:20:00,24.59,24.64,24.51,24.64,45717.0,24.59,24.64,24.51,24.64,45717.0
2024-06-14 13:25:00,24.63,24.65,24.55,24.59,56952.0,24.63,24.65,24.55,24.59,56952.0
2024-06-14 13:30:00,24.59,24.62,24.52,24.58,62385.0,24.59,24.62,24.52,24.58,62385.0
2024-06-14 13:35:00,24.58,24.6,24.55,24.6,15299.0,24.58,24.6,24.55,24.6,15299.0
2024-06-14 13:40:00,24.62,24.73,24.6,24.68,34883.0,24.62,24.73,24.6,24.68,34883.0
2024-06-14 13:45:00,24.68,24.71,24.63,24.71,44529.0,24.68,24.71,24.63,24.71,44529.0
2024-06-14 13:50:00,24.71,24.74,24.62,24.63,35695.0,24.71,24.74,24.62,24.63,35695.0
2024-06-14 13:55:00,24.63,24.8,24.61,24.79,101577.0,24.63,24.8,24.61,24.79,101577.0
2024-06-14 14:00:00,24.78,24.91,24.78,24.82,132746.0,24.78,24.91,24.78,24.82,132746.0
2024-06-14 14:05:00,24.8,25.01,24.77,24.97,63947.0,24.8,25.01,24.77,24.97,63947.0
2024-06-14 14:10:00,24.97,25.07,24.94,25.06,84573.0,24.97,25.07,24.94,25.06,84573.0
2024-06-14 14:15:00,25.07,25.16,25.01,25.02,76086.0,25.07,25.16,25.01,25.02,76086.0
2024-06-14 14:20:00,25.02,25.06,24.92,24.95,131269.0,25.02,25.06,24.92,24.95,131269.0
2024-06-14 14:25:00,24.95,24.98,24.85,24.94,74303.0,24.95,24.98,24.85,24.94,74303.0
2024-06-14 14:30:00,24.91,24.97,24.91,24.93,40048.0,24.91,24.97,24.91,24.93,40048.0
2024-06-14 14:35:00,24.93,25.06,24.92,25.02,95181.0,24.93,25.06,24.92,25.02,95181.0
2024-06-14 14:40:00,25.02,25.12,24.97,24.98,112564.0,25.02,25.12,24.97,24.98,112564.0
2024-06-14 14:45:00,24.98,25.0,24.91,24.92,47346.0,24.98,25.0,24.91,24.92,47346.0
2024-06-14 14:50:00,24.91,24.92,24.63,24.63,162227.0,24.91,24.92,24.63,24.63,162227.0
2024-06-14 14:55:00,24.64,24.79,24.62,24.64,152417.0,24.64,24.79,24.62,24.64,152417.0
2024-06-14 15:00:00,24.64,24.69,24.57,24.58,65164.0,24.64,24.69,24.57,24.58,65164.0
2024-06-14 15:05:00,24.59,24.7,24.56,24.63,118264.0,24.59,24.7,24.56,24.63,118264.0
2024-06-14 15:10:00,24.64,24.73,24.63,24.67,36686.0,24.64,24.73,24.63,24.67,36686.0
2024-06-14 15:15:00,24.67,24.67,24.52,24.55,65917.0,24.67,24.67,24.52,24.55,65917.0
2024-06-14 15:20:00,24.56,24.56,24.49,24.51,42036.0,24.56,24.56,24.49,24.51,42036.0
2024-06-14 15:25:00,24.5,24.55,24.48,24.49,47511.0,24.5,24.55,24.48,24.49,47511.0
2024-06-14 15:30:00,24.5,24.57,24.48,24.51,75048.0,24.5,24.57,24.48,24.51,75048.0
2024-06-14 15:35:00,24.51,24.54,24.48,24.52,64090.0,24.51,24.54,24.48,24.52,64090.0
2024-06-14 15:40:00,24.52,24.62,24.5,24.56,163759.0,24.52,24.62,24.5,24.56,163759.0
2024-06-14 15:45:00,24.57,24.58,24.46,24.55,112987.0,24.57,24.58,24.46,24.55,112987.0
2024-06-14 15:50:00,24.56,24.66,24.53,24.64,232899.0,24.56,24.66,24.53,24.64,232899.0
2024-06-14 15:55:00,24.64,24.7,24.63,24.65,281138.0,24.64,24.7,24.63,24.65,281138.0
2024-06-17 09:30:00,24.61,25.06,24.61,24.92,186467.0,24.61,25.06,24.61,24.92,186467.0
2024-06-17 09:35:00,24.92,24.96,24.81,24.92,122889.0,24.92,24.96,24.81,24.92,122889.0
2024-06-17 09:40:00,24.92,25.05,24.87,25.03,104847.0,24.92,25.05,24.87,25.03,104847.0
2024-06-17 09:45:00,25.02,25.08,24.93,25.06,140926.0,25.02,25.08,24.93,25.06,140926.0
2024-06-17 09:50:00,25.07,25.07,24.92,24.99,100941.0,25.07,25.07,24.92,24.99,100941.0
2024-06-17 09:55:00,25.0,25.05,24.94,25.04,76766.0,25.0,25.05,24.94,25.04,76766.0
2024-06-17 10:00:00,25.02,25.04,24.91,24.91,52072.0,25.02,25.04,24.91,24.91,52072.0
2024-06-17 10:05:00,24.91,24.93,24.75,24.75,81162.0,24.91,24.93,24.75,24.75,81162.0
2024-06-17 10:10:00,24.75,24.79,24.62,24.75,122590.0,24.75,24.79,24.62,24.75,122590.0
2024-06-17 10:15:00,24.75,24.77,24.64,24.7,94172.0,24.75,24.77,24.64,24.7,94172.0
2024-06-17 10:20:00,24.69,24.81,24.69,24.75,86404.0,24.69,24.81,24.69,24.75,86404.0
2024-06-17 10:25:00,24.75,24.82,24.71,24.75,86148.0,24.75,24.82,24.71,24.75,86148.0
2024-06-17 10:30:00,24.74,24.74,24.55,24.57,124271.0,24.74,24.74,24.55,24.57,124271.0
2024-06-17 10:35:00,24.56,24.56,24.48,24.48,136679.0,24.56,24.56,24.48,24.48,136679.0
2024-06-17 10:40:00,24.48,24.52,24.38,24.39,196693.0,24.48,24.52,24.38,24.39,196693.0
2024-06-17 10:45:00,24.39,24.49,24.36,24.48,61337.0,24.39,24.49,24.36,24.48,61337.0
2024-06-17 10:50:00,24.47,24.52,24.46,24.49,68158.0,24.47,24.52,24.46,24.49,68158.0
2024-06-17 10:55:00,24.49,24.5,24.32,24.36,95330.0,24.49,24.5,24.32,24.36,95330.0
2024-06-17 11:00:00,24.37,24.38,24.21,24.25,119522.0,24.37,24.38,24.21,24.25,119522.0
2024-06-17 11:05:00,24.25,24.26,24.21,24.22,48821.0,24.25,24.26,24.21,24.22,48821.0
2024-06-17 11:10:00,24.23,24.26,24.21,24.25,43268.0,24.23,24.26,24.21,24.25,43268.0
2024-06-17 11:15:00,24.25,24.26,24.2,24.22,54242.0,24.25,24.26,24.2,24.22,54242.0
2024-06-17 11:20:00,24.23,24.25,24.15,24.15,122725.0,24.23,24.25,24.15,24.15,122725.0
2024-06-17 11:25:00,24.16,24.24,24.15,24.24,56361.0,24.16,24.24,24.15,24.24,56361.0
2024-06-17 11:30:00,24.24,24.26,24.21,24.26,47880.0,24.24,24.26,24.21,24.26,47880.0
2024-06-17 11:35:00,24.26,24.29,24.24,24.24,29698.0,24.26,24.29,24.24,24.24,29698.0
2024-06-17 11:40:00,24.25,24.28,24.23,24.25,32921.0,24.25,24.28,24.23,24.25,32921.0
2024-06-17 11:45:00,24.25,24.27,24.21,24.26,25630.0,24.25,24.27,24.21,24.26,25630.0
2024-06-17 11:50:00,24.26,24.26,24.22,24.25,24675.0,24.26,24.26,24.22,24.25,24675.0
2024-06-17 11:55:00,24.25,24.29,24.23,24.25,31535.0,24.25,24.29,24.23,24.25,31535.0
2024-06-17 12:00:00,24.24,24.24,24.14,24.16,55111.0,24.24,24.24,24.14,24.16,55111.0
2024-06-17 12:05:00,24.16,24.23,24.14,24.23,40397.0,24.16,24.23,24.14,24.23,40397.0
2024-06-17 12:10:00,24.23,24.27,24.21,24.25,21131.0,24.23,24.27,24.21,24.25,21131.0
2024-06-17 12:15:00,24.25,24.25,24.15,24.21,51467.0,24.25,24.25,24.15,24.21,51467.0
2024-06-17 12:20:00,24.2,24.2,24.14,24.15,39419.0,24.2,24.2,24.14,24.15,39419.0
2024-06-17 12:25:00,24.15,24.18,24.1,24.12,60213.0,24.15,24.18,24.1,24.12,60213.0
2024-06-17 12:30:00,24.12,24.15,24.12,24.14,46990.0,24.12,24.15,24.12,24.14,46990.0
2024-06-17 12:35:00,24.14,24.15,24.12,24.14,49169.0,24.14,24.15,24.12,24.14,49169.0
2024-06-17 12:40:00,24.14,24.15,24.11,24.12,46725.0,24.14,24.15,24.11,24.12,46725.0
2024-06-17 12:45:00,24.12,24.17,24.11,24.16,62481.0,24.12,24.17,24.11,24.16,62481.0
2024-06-17 12:50:00,24.16,24.19,24.15,24.18,51942.0,24.16,24.19,24.15,24.18,51942.0
2024-06-17 12:55:00,24.18,24.23,24.17,24.22,78760.0,24.18,24.23,24.17,24.22,78760.0
2024-06-17 13:00:00,24.21,24.22,24.16,24.17,53245.0,24.21,24.22,24.16,24.17,53245.0
2024-06-17 13:05:00,24.18,24.19,24.15,24.15,51023.0,24.18,24.19,24.15,24.15,51023.0
2024-06-17 13:10:00,24.17,24.18,24.13,24.14,39363.0,24.17,24.18,24.13,24.14,39363.0
2024-06-17 13:15:00,24.14,24.15,24.11,24.12,51907.0,24.14,24.15,24.11,24.12,51907.0
2024-06-17 13:20:00,24.12,24.15,24.11,24.13,30294.0,24.12,24.15,24.11,24.13,30294.0
2024-06-17 13:25:00,24.13,24.15,24.13,24.13,18201.0,24.13,24.15,24.13,24.13,18201.0
2024-06-17 13:30:00,24.13,24.14,24.01,24.01,130491.0,24.13,24.14,24.01,24.01,130491.0
2024-06-17 13:35:00,24.01,24.04,24.0,24.01,70845.0,24.01,24.04,24.0,24.01,70845.0
2024-06-17 13:40:00,24.01,24.05,24.0,24.03,22215.0,24.01,24.05,24.0,24.03,22215.0
2024-06-17 13:45:00,24.03,24.03,24.0,24.01,19486.0,24.03,24.03,24.0,24.01,19486.0
2024-06-17 13:50:00,24.02,24.03,23.98,24.01,54699.0,24.02,24.03,23.98,24.01,54699.0
2024-06-17 13:55:00,24.01,24.06,24.0,24.06,97731.0,24.01,24.06,24.0,24.06,97731.0
2024-06-17 14:00:00,24.06,24.06,24.02,24.04,44980.0,24.06,24.06,24.02,24.04,44980.0
2024-06-17 14:05:00,24.04,24.06,24.01,24.04,47054.0,24.04,24.06,24.01,24.04,47054.0
2024-06-17 14:10:00,24.06,24.07,24.03,24.06,55602.0,24.06,24.07,24.03,24.06,55602.0
2024-06-17 14:15:00,24.07,24.07,24.02,24.07,27466.0,24.07,24.07,24.02,24.07,27466.0
2024-06-17 14:20:00,24.07,24.15,24.07,24.14,84723.0,24.07,24.15,24.07,24.14,84723.0
2024-06-17 14:25:00,24.13,24.18,24.13,24.18,44481.0,24.13,24.18,24.13,24.18,44481.0
2024-06-17 14:30:00,24.17,24.17,24.12,24.12,24867.0,24.17,24.17,24.12,24.12,24867.0
2024-06-17 14:35:00,24.13,24.16,24.11,24.11,66099.0,24.13,24.16,24.11,24.11,66099.0
2024-06-17 14:40:00,24.12,24.16,24.09,24.11,88922.0,24.12,24.16,24.09,24.11,88922.0
2024-06-17 14:45:00,24.12,24.16,24.11,24.16,35699.0,24.12,24.16,24.11,24.16,35699.0
2024-06-17 14:50:00,24.15,24.17,24.14,24.16,30104.0,24.15,24.17,24.14,24.16,30104.0
2024-06-17 14:55:00,24.16,24.17,24.14,24.16,35165.0,24.16,24.17,24.14,24.16,35165.0
2024-06-17 15:00:00,24.16,24.25,24.16,24.25,82258.0,24.16,24.25,24.16,24.25,82258.0
2024-06-17 15:05:00,24.26,24.28,24.25,24.26,38321.0,24.26,24.28,24.25,24.26,38321.0
2024-06-17 15:10:00,24.27,24.29,24.26,24.27,47784.0,24.27,24.29,24.26,24.27,47784.0
2024-06-17 15:15:00,24.28,24.32,24.24,24.29,70111.0,24.28,24.32,24.24,24.29,70111.0
2024-06-17 15:20:00,24.29,24.32,24.25,24.26,51403.0,24.29,24.32,24.25,24.26,51403.0
2024-06-17 15:25:00,24.26,24.3,24.19,24.25,137485.0,24.26,24.3,24.19,24.25,137485.0
2024-06-17 15:30:00,24.26,24.32,24.25,24.3,149306.0,24.26,24.32,24.25,24.3,149306.0
2024-06-17 15:35:00,24.3,24.34,24.3,24.3,85986.0,24.3,24.34,24.3,24.3,85986.0
2024-06-17 15:40:00,24.3,24.38,24.29,24.38,76672.0,24.3,24.38,24.29,24.38,76672.0
2024-06-17 15:45:00,24.38,24.44,24.37,24.4,108406.0,24.38,24.44,24.37,24.4,108406.0
2024-06-17 15:50:00,24.4,24.48,24.38,24.46,284092.0,24.4,24.48,24.38,24.46,284092.0
2024-06-17 15:55:00,24.46,24.5,24.41,24.41,343657.0,24.46,24.5,24.41,24.41,343657.0
2024-06-18 09:30:00,24.06,24.14,23.95,23.95,204747.0,24.06,24.14,23.95,23.95,204747.0
2024-06-18 09:35:00,23.97,24.01,23.93,23.98,129950.0,23.97,24.01,23.93,23.98,129950.0
2024-06-18 09:40:00,23.98,24.02,23.92,24.01,105649.0,23.98,24.02,23.92,24.01,105649.0
2024-06-18 09:45:00,24.01,24.13,23.99,24.12,129517.0,24.01,24.13,23.99,24.12,129517.0
2024-06-18 09:50:00,24.12,24.12,24.03,24.07,139782.0,24.12,24.12,24.03,24.07,139782.0
2024-06-18 09:55:00,24.09,24.15,24.08,24.14,76386.0,24.09,24.15,24.08,24.14,76386.0
2024-06-18 10:00:00,24.14,24.17,24.1,24.11,40946.0,24.14,24.17,24.1,24.11,40946.0
2024-06-18 10:05:00,24.12,24.15,24.11,24.12,19419.0,24.12,24.15,24.11,24.12,19419.0
2024-06-18 10:10:00,24.13,24.14,24.11,24.12,16455.0,24.13,24.14,24.11,24.12,16455.0
2024-06-18 10:15:00,24.11,24.18,24.08,24.16,54771.0,24.11,24.18,24.08,24.16,54771.0
2024-06-18 10:20:00,24.17,24.28,24.15,24.28,81587.0,24.17,24.28,24.15,24.28,81587.0
2024-06-18 10:25:00,24.29,24.3,24.22,24.27,44168.0,24.29,24.3,24.22,24.27,44168.0
2024-06-18 10:30:00,24.26,24.31,24.26,24.29,64854.0,24.26,24.31,24.26,24.29,64854.0
2024-06-18 10:35:00,24.29,24.33,24.28,24.32,66562.0,24.29,24.33,24.28,24.32,66562.0
2024-06-18 10:40:00,24.32,24.43,24.32,24.43,82625.0,24.32,24.43,24.32,24.43,82625.0
2024-06-18 10:45:00,24.43,24.45,24.41,24.44,42460.0,24.43,24.45,24.41,24.44,42460.0
2024-06-18 10:50:00,24.44,24.54,24.42,24.5,178969.0,24.44,24.54,24.42,24.5,178969.0
2024-06-18 10:55:00,24.49,24.53,24.48,24.49,41913.0,24.49,24.53,24.48,24.49,41913.0
2024-06-18 11:00:00,24.5,24.52,24.44,24.5,85122.0,24.5,24.52,24.44,24.5,85122.0
2024-06-18 11:05:00,24.52,24.55,24.5,24.55,26009.0,24.52,24.55,24.5,24.55,26009.0
2024-06-18 11:10:00,24.55,24.64,24.53,24.63,100132.0,24.55,24.64,24.53,24.63,100132.0
2024-06-18 11:15:00,24.62,24.62,24.47,24.48,94694.0,24.62,24.62,24.47,24.48,94694.0
2024-06-18 11:20:00,24.49,24.51,24.45,24.49,84581.0,24.49,24.51,24.45,24.49,84581.0
2024-06-18 11:25:00,24.49,24.5,24.4,24.44,119524.0,24.49,24.5,24.4,24.44,119524.0
2024-06-18 11:30:00,24.43,24.49,24.4,24.48,90036.0,24.43,24.49,24.4,24.48,90036.0
2024-06-18 11:35:00,24.48,24.49,24.4,24.47,89570.0,24.48,24.49,24.4,24.47,89570.0
2024-06-18 11:40:00,24.47,24.49,24.42,24.46,63783.0,24.47,24.49,24.42,24.46,63783.0
2024-06-18 11:45:00,24.46,24.5,24.41,24.47,56222.0,24.46,24.5,24.41,24.47,56222.0
2024-06-18 11:50:00,24.47,24.52,24.47,24.48,40857.0,24.47,24.52,24.47,24.48,40857.0
2024-06-18 11:55:00,24.49,24.52,24.43,24.45,62785.0,24.49,24.52,24.43,24.45,62785.0
2024-06-18 12:00:00,24.46,24.49,24.39,24.48,92318.0,24.46,24.49,24.39,24.48,92318.0
2024-06-18 12:05:00,24.48,24.48,24.38,24.43,61549.0,24.48,24.48,24.38,24.43,61549.0
2024-06-18 12:10:00,24.43,24.45,24.4,24.41,35459.0,24.43,24.45,24.4,24.41,35459.0
2024-06-18 12:15:00,24.42,24.48,24.38,24.44,95399.0,24.42,24.48,24.38,24.44,95399.0
2024-06-18 12:20:00,24.44,24.44,24.38,24.39,32658.0,24.44,24.44,24.38,24.39,32658.0
2024-06-18 12:25:00,24.4,24.42,24.35,24.41,27014.0,24.4,24.42,24.35,24.41,27014.0
2024-06-18 12:30:00,24.39,24.49,24.39,24.43,77733.0,24.39,24.49,24.39,24.43,77733.0
2024-06-18 12:35:00,24.43,24.45,24.38,24.39,40610.0,24.43,24.45,24.38,24.39,40610.0
2024-06-18 12:40:00,24.39,24.39,24.37,24.39,25200.0,24.39,24.39,24.37,24.39,25200.0
2024-06-18 12:45:00,24.39,24.48,24.38,24.46,77419.0,24.39,24.48,24.38,24.46,77419.0
2024-06-18 12:50:00,24.45,24.45,24.39,24.4,33958.0,24.45,24.45,24.39,24.4,33958.0
2024-06-18 12:55:00,24.4,24.41,24.37,24.41,18831.0,24.4,24.41,24.37,24.41,18831.0
2024-06-18 13:00:00,24.39,24.44,24.34,24.36,47654.0,24.39,24.44,24.34,24.36,47654.0
2024-06-18 13:05:00,24.36,24.41,24.36,24.38,23235.0,24.36,24.41,24.36,24.38,23235.0
2024-06-18 13:10:00,24.38,24.43,24.38,24.41,11791.0,24.38,24.43,24.38,24.41,11791.0
2024-06-18 13:15:00,24.39,24.41,24.38,24.38,6742.0,24.39,24.41,24.38,24.38,6742.0
2024-06-18 13:20:00,24.37,24.38,24.3,24.37,80708.0,24.37,24.38,24.3,24.37,80708.0
2024-06-18 13:25:00,24.36,24.43,24.36,24.41,57030.0,24.36,24.43,24.36,24.41,57030.0
2024-06-18 13:30:00,24.39,24.43,24.38,24.38,8800.0,24.39,24.43,24.38,24.38,8800.0
2024-06-18 13:35:00,24.38,24.4,24.37,24.39,10967.0,24.38,24.4,24.37,24.39,10967.0
2024-06-18 13:40:00,24.4,24.43,24.39,24.42,9213.0,24.4,24.43,24.39,24.42,9213.0
2024-06-18 13:45:00,24.41,24.42,24.37,24.38,20828.0,24.41,24.42,24.37,24.38,20828.0
2024-06-18 13:50:00,24.37,24.39,24.31,24.35,55454.0,24.37,24.39,24.31,24.35,55454.0
2024-06-18 13:55:00,24.35,24.4,24.34,24.39,14318.0,24.35,24.4,24.34,24.39,14318.0
2024-06-18 14:00:00,24.38,24.58,24.38,24.48,100581.0,24.38,24.58,24.38,24.48,100581.0
2024-06-18 14:05:00,24.47,24.48,24.37,24.38,63098.0,24.47,24.48,24.37,24.38,63098.0
2024-06-18 14:10:00,24.38,24.39,24.34,24.38,19559.0,24.38,24.39,24.34,24.38,19559.0
2024-06-18 14:15:00,24.38,24.42,24.36,24.38,36436.0,24.38,24.42,24.36,24.38,36436.0
2024-06-18 14:20:00,24.39,24.41,24.37,24.39,21035.0,24.39,24.41,24.37,24.39,21035.0
2024-06-18 14:25:00,24.39,24.41,24.34,24.38,13274.0,24.39,24.41,24.34,24.38,13274.0
2024-06-18 14:30:00,24.36,24.41,24.36,24.38,26133.0,24.36,24.41,24.36,24.38,26133.0
2024-06-18 14:35:00,24.38,24.48,24.38,24.42,119491.0,24.38,24.48,24.38,24.42,119491.0
2024-06-18 14:40:00,24.43,24.46,24.38,24.39,37918.0,24.43,24.46,24.38,24.39,37918.0
2024-06-18 14:45:00,24.39,24.4,24.36,24.4,25170.0,24.39,24.4,24.36,24.4,25170.0
2024-06-18 14:50:00,24.4,24.4,24.31,24.34,74995.0,24.4,24.4,24.31,24.34,74995.0
2024-06-18 14:55:00,24.34,24.38,24.33,24.35,33423.0,24.34,24.38,24.33,24.35,33423.0
2024-06-18 15:00:00,24.35,24.42,24.34,24.4,34124.0,24.35,24.42,24.34,24.4,34124.0
2024-06-18 15:05:00,24.4,24.41,24.38,24.39,25674.0,24.4,24.41,24.38,24.39,25674.0
2024-06-18 15:10:00,24.38,24.42,24.38,24.42,20597.0,24.38,24.42,24.38,24.42,20597.0
2024-06-18 15:15:00,24.41,24.41,24.36,24.37,30104.0,24.41,24.41,24.36,24.37,30104.0
2024-06-18 15:20:00,24.37,24.39,24.36,24.39,20297.0,24.37,24.39,24.36,24.39,20297.0
2024-06-18 15:25:00,24.39,24.4,24.35,24.37,44502.0,24.39,24.4,24.35,24.37,44502.0
2024-06-18 15:30:00,24.37,24.4,24.35,24.36,52848.0,24.37,24.4,24.35,24.36,52848.0
2024-06-18 15:35:00,24.36,24.39,24.32,24.34,66619.0,24.36,24.39,24.32,24.34,66619.0
2024-06-18 15:40:00,24.34,24.36,24.33,24.35,24093.0,24.34,24.36,24.33,24.35,24093.0
2024-06-18 15:45:00,24.34,24.53,24.34,24.52,133118.0,24.34,24.53,24.34,24.52,133118.0
2024-06-18 15:50:00,24.51,24.51,24.36,24.38,243369.0,24.51,24.51,24.36,24.38,243369.0
2024-06-18 15:55:00,24.37,24.39,24.25,24.27,370139.0,24.37,24.39,24.25,24.27,370139.0
2024-06-20 09:30:00,24.24,24.4,24.16,24.37,197742.0,24.24,24.4,24.16,24.37,197742.0
2024-06-20 09:35:00,24.36,24.38,24.28,24.33,55454.0,24.36,24.38,24.28,24.33,55454.0
2024-06-20 09:40:00,24.35,24.4,24.3,24.39,69763.0,24.35,24.4,24.3,24.39,69763.0
2024-06-20 09:45:00,24.39,24.39,24.3,24.36,73204.0,24.39,24.39,24.3,24.36,73204.0
2024-06-20 09:50:00,24.35,24.39,24.34,24.39,65036.0,24.35,24.39,24.34,24.39,65036.0
2024-06-20 09:55:00,24.39,24.41,24.37,24.38,53849.0,24.39,24.41,24.37,24.38,53849.0
2024-06-20 10:00:00,24.37,24.38,24.29,24.35,58704.0,24.37,24.38,24.29,24.35,58704.0
2024-06-20 10:05:00,24.37,24.43,24.35,24.4,86905.0,24.37,24.43,24.35,24.4,86905.0
2024-06-20 10:10:00,24.41,24.55,24.41,24.52,114426.0,24.41,24.55,24.41,24.52,114426.0
2024-06-20 10:15:00,24.52,24.53,24.37,24.48,131270.0,24.52,24.53,24.37,24.48,131270.0
2024-06-20 10:20:00,24.49,24.69,24.47,24.67,225143.0,24.49,24.69,24.47,24.67,225143.0
2024-06-20 10:25:00,24.67,24.67,24.61,24.64,66625.0,24.67,24.67,24.61,24.64,66625.0
2024-06-20 10:30:00,24.64,24.66,24.62,24.66,63165.0,24.64,24.66,24.62,24.66,63165.0
2024-06-20 10:35:00,24.65,24.67,24.64,24.66,48512.0,24.65,24.67,24.64,24.66,48512.0
2024-06-20 10:40:00,24.65,24.68,24.64,24.65,63245.0,24.65,24.68,24.64,24.65,63245.0
2024-06-20 10:45:00,24.64,24.65,24.54,24.63,144726.0,24.64,24.65,24.54,24.63,144726.0
2024-06-20 10:50:00,24.63,24.66,24.62,24.64,22557.0,24.63,24.66,24.62,24.64,22557.0
2024-06-20 10:55:00,24.64,24.66,24.55,24.61,87439.0,24.64,24.66,24.55,24.61,87439.0
2024-06-20 11:00:00,24.6,24.62,24.59,24.6,19529.0,24.6,24.62,24.59,24.6,19529.0
2024-06-20 11:05:00,24.61,24.63,24.54,24.61,70401.0,24.61,24.63,24.54,24.61,70401.0
2024-06-20 11:10:00,24.61,24.64,24.61,24.63,15142.0,24.61,24.64,24.61,24.63,15142.0
2024-06-20 11:15:00,24.63,24.77,24.63,24.77,77827.0,24.63,24.77,24.63,24.77,77827.0
2024-06-20 11:20:00,24.76,24.89,24.75,24.78,276275.0,24.76,24.89,24.75,24.78,276275.0
2024-06-20 11:25:00,24.79,24.81,24.7,24.72,76008.0,24.79,24.81,24.7,24.72,76008.0
2024-06-20 11:30:00,24.73,24.79,24.72,24.72,27943.0,24.73,24.79,24.72,24.72,27943.0
2024-06-20 11:35:00,24.73,24.86,24.72,24.79,72370.0,24.73,24.86,24.72,24.79,72370.0
2024-06-20 11:40:00,24.79,24.82,24.68,24.79,113516.0,24.79,24.82,24.68,24.79,113516.0
2024-06-20 11:45:00,24.79,24.91,24.78,24.9,75238.0,24.79,24.91,24.78,24.9,75238.0
2024-06-20 11:50:00,24.9,24.9,24.83,24.87,48732.0,24.9,24.9,24.83,24.87,48732.0
2024-06-20 11:55:00,24.89,25.0,24.87,25.0,66653.0,24.89,25.0,24.87,25.0,66653.0
2024-06-20 12:00:00,25.0,25.03,24.91,24.92,116454.0,25.0,25.03,24.91,24.92,116454.0
2024-06-20 12:05:00,24.92,25.0,24.83,24.98,130842.0,24.92,25.0,24.83,24.98,130842.0
2024-06-20 12:10:00,24.97,25.01,24.9,24.92,94634.0,24.97,25.01,24.9,24.92,94634.0
2024-06-20 12:15:00,24.92,25.0,24.87,24.98,35724.0,24.92,25.0,24.87,24.98,35724.0
2024-06-20 12:20:00,24.98,25.26,24.97,25.24,119694.0,24.98,25.26,24.97,25.24,119694.0
2024-06-20 12:25:00,25.24,25.32,25.02,25.31,195472.0,25.24,25.32,25.02,25.31,195472.0
2024-06-20 12:30:00,25.31,25.51,25.3,25.42,337626.0,25.31,25.51,25.3,25.42,337626.0
2024-06-20 12:35:00,25.42,25.5,25.3,25.34,173880.0,25.42,25.5,25.3,25.34,173880.0
2024-06-20 12:40:00,25.34,25.38,25.22,25.36,214094.0,25.34,25.38,25.22,25.36,214094.0
2024-06-20 12:45:00,25.37,25.38,25.24,25.27,56556.0,25.37,25.38,25.24,25.27,56556.0
2024-06-20 12:50:00,25.27,25.34,25.12,25.34,106981.0,25.27,25.34,25.12,25.34,106981.0
2024-06-20 12:55:00,25.35,25.47,25.31,25.39,76856.0,25.35,25.47,25.31,25.39,76856.0
2024-06-20 13:00:00,25.39,25.59,25.39,25.58,178409.0,25.39,25.59,25.39,25.58,178409.0
2024-06-20 13:05:00,25.58,25.74,25.5,25.68,195040.0,25.58,25.74,25.5,25.68,195040.0
2024-06-20 13:10:00,25.68,25.68,25.4,25.44,177503.0,25.68,25.68,25.4,25.44,177503.0
2024-06-20 13:15:00,25.43,25.49,25.37,25.49,83657.0,25.43,25.49,25.37,25.49,83657.0
2024-06-20 13:20:00,25.5,25.64,25.49,25.62,98671.0,25.5,25.64,25.49,25.62,98671.0
2024-06-20 13:25:00,25.63,25.69,25.57,25.58,38291.0,25.63,25.69,25.57,25.58,38291.0
2024-06-20 13:30:00,25.58,25.72,25.45,25.61,156685.0,25.58,25.72,25.45,25.61,156685.0
2024-06-20 13:35:00,25.61,25.72,25.58,25.62,109029.0,25.61,25.72,25.58,25.62,109029.0
2024-06-20 13:40:00,25.61,25.61,25.3,25.3,117840.0,25.61,25.61,25.3,25.3,117840.0
2024-06-20 13:45:00,25.29,25.49,25.26,25.37,103861.0,25.29,25.49,25.26,25.37,103861.0
2024-06-20 13:50:00,25.37,25.41,25.3,25.35,64384.0,25.37,25.41,25.3,25.35,64384.0
2024-06-20 13:55:00,25.37,25.37,25.19,25.19,81274.0,25.37,25.37,25.19,25.19,81274.0
2024-06-20 14:00:00,25.18,25.19,24.99,25.0,111183.0,25.18,25.19,24.99,25.0,111183.0
2024-06-20 14:05:00,25.0,25.01,24.87,24.96,131301.0,25.0,25.01,24.87,24.96,131301.0
2024-06-20 14:10:00,24.97,25.14,24.92,25.07,95257.0,24.97,25.14,24.92,25.07,95257.0
2024-06-20 14:15:00,25.07,25.07,24.98,25.0,12433.0,25.07,25.07,24.98,25.0,12433.0
2024-06-20 14:20:00,25.01,25.14,25.0,25.01,56481.0,25.01,25.14,25.0,25.01,56481.0
2024-06-20 14:25:00,25.0,25.11,24.97,25.02,67736.0,25.0,25.11,24.97,25.02,67736.0
2024-06-20 14:30:00,25.02,25.12,25.02,25.12,59007.0,25.02,25.12,25.02,25.12,59007.0
2024-06-20 14:35:00,25.13,25.25,25.12,25.21,92013.0,25.13,25.25,25.12,25.21,92013.0
2024-06-20 14:40:00,25.2,25.24,25.09,25.2,44545.0,25.2,25.24,25.09,25.2,44545.0
2024-06-20 14:45:00,25.21,25.22,25.07,25.13,47870.0,25.21,25.22,25.07,25.13,47870.0
2024-06-20 14:50:00,25.13,25.27,25.12,25.23,63120.0,25.13,25.27,25.12,25.23,63120.0
2024-06-20 14:55:00,25.22,25.22,25.08,25.2,52121.0,25.22,25.22,25.08,25.2,52121.0
2024-06-20 15:00:00,25.2,25.46,25.18,25.38,137471.0,25.2,25.46,25.18,25.38,137471.0
2024-06-20 15:05:00,25.38,25.49,25.31,25.33,80146.0,25.38,25.49,25.31,25.33,80146.0
2024-06-20 15:10:00,25.33,25.38,25.24,25.26,33409.0,25.33,25.38,25.24,25.26,33409.0
2024-06-20 15:15:00,25.27,25.37,25.26,25.35,87621.0,25.27,25.37,25.26,25.35,87621.0
2024-06-20 15:20:00,25.36,25.51,25.32,25.47,100370.0,25.36,25.51,25.32,25.47,100370.0
2024-06-20 15:25:00,25.47,25.5,25.14,25.14,122387.0,25.47,25.5,25.14,25.14,122387.0
2024-06-20 15:30:00,25.14,25.28,25.12,25.14,136835.0,25.14,25.28,25.12,25.14,136835.0
2024-06-20 15:35:00,25.14,25.48,25.13,25.46,174768.0,25.14,25.48,25.13,25.46,174768.0
2024-06-20 15:40:00,25.46,25.47,25.33,25.36,233914.0,25.46,25.47,25.33,25.36,233914.0
2024-06-20 15:45:00,25.37,25.61,25.31,25.59,234471.0,25.37,25.61,25.31,25.59,234471.0
2024-06-20 15:50:00,25.57,25.61,25.13,25.16,2349184.0,25.57,25.61,25.13,25.16,2349184.0
2024-06-20 15:55:00,25.18,25.51,25.17,25.4,1317819.0,25.18,25.51,25.17,25.4,1317819.0
2024-06-21 09:30:00,25.68,25.83,25.68,25.72,255360.0,25.68,25.83,25.68,25.72,255360.0
2024-06-21 09:35:00,25.71,25.85,25.6,25.84,186009.0,25.71,25.85,25.6,25.84,186009.0
2024-06-21 09:40:00,25.84,26.07,25.82,25.96,198687.0,25.84,26.07,25.82,25.96,198687.0
2024-06-21 09:45:00,25.98,26.19,25.83,25.84,206385.0,25.98,26.19,25.83,25.84,206385.0
2024-06-21 09:50:00,25.84,25.99,25.78,25.93,162515.0,25.84,25.99,25.78,25.93,162515.0
2024-06-21 09:55:00,25.93,25.93,25.67,25.72,151232.0,25.93,25.93,25.67,25.72,151232.0
2024-06-21 10:00:00,25.73,25.73,25.44,25.64,307451.0,25.73,25.73,25.44,25.64,307451.0
2024-06-21 10:05:00,25.64,25.7,25.54,25.59,108426.0,25.64,25.7,25.54,25.59,108426.0
2024-06-21 10:10:00,25.59,25.65,25.42,25.42,171408.0,25.59,25.65,25.42,25.42,171408.0
2024-06-21 10:15:00,25.42,25.46,25.34,25.36,191718.0,25.42,25.46,25.34,25.36,191718.0
2024-06-21 10:20:00,25.36,25.45,25.28,25.43,117210.0,25.36,25.45,25.28,25.43,117210.0
2024-06-21 10:25:00,25.42,25.42,25.27,25.3,95662.0,25.42,25.42,25.27,25.3,95662.0
2024-06-21 10:30:00,25.31,25.47,25.29,25.39,107505.0,25.31,25.47,25.29,25.39,107505.0
2024-06-21 10:35:00,25.39,25.39,25.21,25.32,149556.0,25.39,25.39,25.21,25.32,149556.0
2024-06-21 10:40:00,25.32,25.34,25.2,25.24,106035.0,25.32,25.34,25.2,25.24,106035.0
2024-06-21 10:45:00,25.24,25.24,25.02,25.05,163651.0,25.24,25.24,25.02,25.05,163651.0
2024-06-21 10:50:00,25.04,25.06,24.94,24.97,84283.0,25.04,25.06,24.94,24.97,84283.0
2024-06-21 10:55:00,24.95,25.09,24.94,24.96,85571.0,24.95,25.09,24.94,24.96,85571.0
2024-06-21 11:00:00,24.96,24.98,24.83,24.88,132528.0,24.96,24.98,24.83,24.88,132528.0
2024-06-21 11:05:00,24.88,24.88,24.81,24.84,54490.0,24.88,24.88,24.81,24.84,54490.0
2024-06-21 11:10:00,24.84,24.85,24.73,24.81,117676.0,24.84,24.85,24.73,24.81,117676.0
2024-06-21 11:15:00,24.81,24.85,24.77,24.8,75108.0,24.81,24.85,24.77,24.8,75108.0
2024-06-21 11:20:00,24.8,24.87,24.79,24.85,51447.0,24.8,24.87,24.79,24.85,51447.0
2024-06-21 11:25:00,24.85,24.96,24.82,24.92,104617.0,24.85,24.96,24.82,24.92,104617.0
2024-06-21 11:30:00,24.93,25.04,24.92,25.0,111226.0,24.93,25.04,24.92,25.0,111226.0
2024-06-21 11:35:00,25.0,25.0,24.78,24.81,137661.0,25.0,25.0,24.78,24.81,137661.0
2024-06-21 11:40:00,24.82,24.85,24.78,24.82,35566.0,24.82,24.85,24.78,24.82,35566.0
2024-06-21 11:45:00,24.83,24.85,24.72,24.74,93506.0,24.83,24.85,24.72,24.74,93506.0
2024-06-21 11:50:00,24.73,24.74,24.6,24.65,92395.0,24.73,24.74,24.6,24.65,92395.0
2024-06-21 11:55:00,24.67,24.69,24.59,24.59,61310.0,24.67,24.69,24.59,24.59,61310.0
2024-06-21 12:00:00,24.59,24.61,24.55,24.59,77655.0,24.59,24.61,24.55,24.59,77655.0
2024-06-21 12:05:00,24.6,24.64,24.59,24.63,44039.0,24.6,24.64,24.59,24.63,44039.0
2024-06-21 12:10:00,24.63,24.63,24.5,24.55,87807.0,24.63,24.63,24.5,24.55,87807.0
2024-06-21 12:15:00,24.54,24.54,24.48,24.5,56246.0,24.54,24.54,24.48,24.5,56246.0
2024-06-21 12:20:00,24.48,24.52,24.47,24.51,37483.0,24.48,24.52,24.47,24.51,37483.0
2024-06-21 12:25:00,24.51,24.6,24.5,24.58,105135.0,24.51,24.6,24.5,24.58,105135.0
2024-06-21 12:30:00,24.6,24.62,24.57,24.57,28042.0,24.6,24.62,24.57,24.57,28042.0
2024-06-21 12:35:00,24.58,24.62,24.5,24.51,55868.0,24.58,24.62,24.5,24.51,55868.0
2024-06-21 12:40:00,24.5,24.57,24.43,24.57,62616.0,24.5,24.57,24.43,24.57,62616.0
2024-06-21 12:45:00,24.57,24.59,24.49,24.58,76089.0,24.57,24.59,24.49,24.58,76089.0
2024-06-21 12:50:00,24.58,24.61,24.47,24.51,67153.0,24.58,24.61,24.47,24.51,67153.0
2024-06-21 12:55:00,24.51,24.58,24.48,24.58,67026.0,24.51,24.58,24.48,24.58,67026.0
2024-06-21 13:00:00,24.58,24.67,24.54,24.55,81174.0,24.58,24.67,24.54,24.55,81174.0
2024-06-21 13:05:00,24.56,24.63,24.53,24.6,48677.0,24.56,24.63,24.53,24.6,48677.0
2024-06-21 13:10:00,24.61,24.63,24.55,24.62,26572.0,24.61,24.63,24.55,24.62,26572.0
2024-06-21 13:15:00,24.62,24.72,24.59,24.72,78509.0,24.62,24.72,24.59,24.72,78509.0
2024-06-21 13:20:00,24.74,24.74,24.66,24.73,71987.0,24.74,24.74,24.66,24.73,71987.0
2024-06-21 13:25:00,24.73,24.73,24.61,24.66,100893.0,24.73,24.73,24.61,24.66,100893.0
2024-06-21 13:30:00,24.66,24.69,24.6,24.67,73336.0,24.66,24.69,24.6,24.67,73336.0
2024-06-21 13:35:00,24.66,24.75,24.6,24.63,118508.0,24.66,24.75,24.6,24.63,118508.0
2024-06-21 13:40:00,24.63,24.67,24.6,24.62,42237.0,24.63,24.67,24.6,24.62,42237.0
2024-06-21 13:45:00,24.62,24.65,24.59,24.59,52871.0,24.62,24.65,24.59,24.59,52871.0
2024-06-21 13:50:00,24.6,24.61,24.5,24.57,105071.0,24.6,24.61,24.5,24.57,105071.0
2024-06-21 13:55:00,24.57,24.7,24.56,24.7,35765.0,24.57,24.7,24.56,24.7,35765.0
2024-06-21 14:00:00,24.7,24.72,24.67,24.72,33092.0,24.7,24.72,24.67,24.72,33092.0
2024-06-21 14:05:00,24.71,24.75,24.66,24.7,39932.0,24.71,24.75,24.66,24.7,39932.0
2024-06-21 14:10:00,24.7,24.72,24.6,24.63,55073.0,24.7,24.72,24.6,24.63,55073.0
2024-06-21 14:15:00,24.62,24.62,24.58,24.6,17770.0,24.62,24.62,24.58,24.6,17770.0
2024-06-21 14:20:00,24.59,24.63,24.58,24.59,12641.0,24.59,24.63,24.58,24.59,12641.0
2024-06-21 14:25:00,24.59,24.63,24.57,24.61,25041.0,24.59,24.63,24.57,24.61,25041.0
2024-06-21 14:30:00,24.62,24.66,24.6,24.61,36878.0,24.62,24.66,24.6,24.61,36878.0
2024-06-21 14:35:00,24.61,24.68,24.59,24.63,41636.0,24.61,24.68,24.59,24.63,41636.0
2024-06-21 14:40:00,24.62,24.65,24.54,24.61,63834.0,24.62,24.65,24.54,24.61,63834.0
2024-06-21 14:45:00,24.6,24.67,24.6,24.63,47527.0,24.6,24.67,24.6,24.63,47527.0
2024-06-21 14:50:00,24.63,24.7,24.63,24.7,71665.0,24.63,24.7,24.63,24.7,71665.0
2024-06-21 14:55:00,24.7,24.71,24.64,24.64,33759.0,24.7,24.71,24.64,24.64,33759.0
2024-06-21 15:00:00,24.64,24.64,24.55,24.57,33730.0,24.64,24.64,24.55,24.57,33730.0
2024-06-21 15:05:00,24.57,24.6,24.56,24.59,12059.0,24.57,24.6,24.56,24.59,12059.0
2024-06-21 15:10:00,24.61,24.61,24.54,24.56,28777.0,24.61,24.61,24.54,24.56,28777.0
2024-06-21 15:15:00,24.57,24.57,24.47,24.55,93876.0,24.57,24.57,24.47,24.55,93876.0
2024-06-21 15:20:00,24.56,24.58,24.51,24.53,78764.0,24.56,24.58,24.51,24.53,78764.0
2024-06-21 15:25:00,24.53,24.6,24.53,24.6,26035.0,24.53,24.6,24.53,24.6,26035.0
2024-06-21 15:30:00,24.6,24.6,24.48,24.5,79410.0,24.6,24.6,24.48,24.5,79410.0
2024-06-21 15:35:00,24.5,24.5,24.45,24.47,58746.0,24.5,24.5,24.45,24.47,58746.0
2024-06-21 15:40:00,24.47,24.5,24.45,24.48,59555.0,24.47,24.5,24.45,24.48,59555.0
2024-06-21 15:45:00,24.48,24.53,24.46,24.48,89786.0,24.48,24.53,24.46,24.48,89786.0
2024-06-21 15:50:00,24.48,24.6,24.43,24.5,318027.0,24.48,24.6,24.43,24.5,318027.0
2024-06-21 15:55:00,24.5,24.69,24.49,24.69,321484.0,24.5,24.69,24.49,24.69,321484.0
2024-06-24 09:30:00,24.98,25.05,24.93,24.94,106760.0,24.98,25.05,24.93,24.94,106760.0
2024-06-24 09:35:00,24.94,25.0,24.84,24.85,119326.0,24.94,25.0,24.84,24.85,119326.0
2024-06-24 09:40:00,24.85,24.97,24.83,24.95,129034.0,24.85,24.97,24.83,24.95,129034.0
2024-06-24 09:45:00,24.97,25.0,24.95,24.96,117783.0,24.97,25.0,24.95,24.96,117783.0
2024-06-24 09:50:00,24.95,24.95,24.7,24.73,157247.0,24.95,24.95,24.7,24.73,157247.0
2024-06-24 09:55:00,24.72,24.78,24.71,24.75,59027.0,24.72,24.78,24.71,24.75,59027.0
2024-06-24 10:00:00,24.73,24.81,24.68,24.74,100669.0,24.73,24.81,24.68,24.74,100669.0
2024-06-24 10:05:00,24.74,24.79,24.71,24.72,46214.0,24.74,24.79,24.71,24.72,46214.0
2024-06-24 10:10:00,24.73,24.74,24.69,24.7,37299.0,24.73,24.74,24.69,24.7,37299.0
2024-06-24 10:15:00,24.69,24.69,24.59,24.59,74599.0,24.69,24.69,24.59,24.59,74599.0
2024-06-24 10:20:00,24.58,24.6,24.47,24.47,136018.0,24.58,24.6,24.47,24.47,136018.0
2024-06-24 10:25:00,24.48,24.62,24.46,24.61,120621.0,24.48,24.62,24.46,24.61,120621.0
2024-06-24 10:30:00,24.63,24.63,24.53,24.55,46473.0,24.63,24.63,24.53,24.55,46473.0
2024-06-24 10:35:00,24.57,24.57,24.43,24.44,51303.0,24.57,24.57,24.43,24.44,51303.0
2024-06-24 10:40:00,24.45,24.52,24.44,24.5,96543.0,24.45,24.52,24.44,24.5,96543.0
2024-06-24 10:45:00,24.5,24.57,24.45,24.53,97547.0,24.5,24.57,24.45,24.53,97547.0
2024-06-24 10:50:00,24.52,24.57,24.47,24.48,107873.0,24.52,24.57,24.47,24.48,107873.0
2024-06-24 10:55:00,24.48,24.48,24.32,24.33,102392.0,24.48,24.48,24.32,24.33,102392.0
2024-06-24 11:00:00,24.31,24.37,24.3,24.34,30110.0,24.31,24.37,24.3,24.34,30110.0
2024-06-24 11:05:00,24.34,24.38,24.32,24.35,20438.0,24.34,24.38,24.32,24.35,20438.0
2024-06-24 11:10:00,24.35,24.35,24.32,24.33,17735.0,24.35,24.35,24.32,24.33,17735.0
2024-06-24 11:15:00,24.34,24.37,24.33,24.36,24023.0,24.34,24.37,24.33,24.36,24023.0
2024-06-24 11:20:00,24.35,24.39,24.35,24.39,11207.0,24.35,24.39,24.35,24.39,11207.0
2024-06-24 11:25:00,24.38,24.41,24.35,24.35,36568.0,24.38,24.41,24.35,24.35,36568.0
2024-06-24 11:30:00,24.35,24.37,24.35,24.37,18758.0,24.35,24.37,24.35,24.37,18758.0
2024-06-24 11:35:00,24.37,24.4,24.24,24.25,39609.0,24.37,24.4,24.24,24.25,39609.0
2024-06-24 11:40:00,24.25,24.27,24.23,24.26,40234.0,24.25,24.27,24.23,24.26,40234.0
2024-06-24 11:45:00,24.25,24.26,24.23,24.25,11699.0,24.25,24.26,24.23,24.25,11699.0
2024-06-24 11:50:00,24.24,24.27,24.22,24.23,41659.0,24.24,24.27,24.22,24.23,41659.0
2024-06-24 11:55:00,24.23,24.24,24.2,24.21,89685.0,24.23,24.24,24.2,24.21,89685.0
2024-06-24 12:00:00,24.21,24.24,24.17,24.23,48048.0,24.21,24.24,24.17,24.23,48048.0
2024-06-24 12:05:00,24.23,24.27,24.22,24.26,27894.0,24.23,24.27,24.22,24.26,27894.0
2024-06-24 12:10:00,24.26,24.29,24.26,24.27,14684.0,24.26,24.29,24.26,24.27,14684.0
2024-06-24 12:15:00,24.27,24.27,24.22,24.22,4990.0,24.27,24.27,24.22,24.22,4990.0
2024-06-24 12:20:00,24.24,24.25,24.12,24.13,59566.0,24.24,24.25,24.12,24.13,59566.0
2024-06-24 12:25:00,24.14,24.17,24.13,24.15,82617.0,24.14,24.17,24.13,24.15,82617.0
2024-06-24 12:30:00,24.14,24.14,24.1,24.12,39409.0,24.14,24.14,24.1,24.12,39409.0
2024-06-24 12:35:00,24.11,24.13,24.1,24.12,5499.0,24.11,24.13,24.1,24.12,5499.0
2024-06-24 12:40:00,24.12,24.24,24.12,24.23,53327.0,24.12,24.24,24.12,24.23,53327.0
2024-06-24 12:45:00,24.23,24.24,24.19,24.2,22347.0,24.23,24.24,24.19,24.2,22347.0
2024-06-24 12:50:00,24.21,24.26,24.2,24.25,16218.0,24.21,24.26,24.2,24.25,16218.0
2024-06-24 12:55:00,24.23,24.46,24.23,24.36,120983.0,24.23,24.46,24.23,24.36,120983.0
2024-06-24 13:00:00,24.37,24.37,24.32,24.34,16984.0,24.37,24.37,24.32,24.34,16984.0
2024-06-24 13:05:00,24.34,24.58,24.33,24.53,113718.0,24.34,24.58,24.33,24.53,113718.0
2024-06-24 13:10:00,24.51,24.58,24.47,24.56,114378.0,24.51,24.58,24.47,24.56,114378.0
2024-06-24 13:15:00,24.57,24.6,24.43,24.44,33445.0,24.57,24.6,24.43,24.44,33445.0
2024-06-24 13:20:00,24.42,24.53,24.39,24.53,77292.0,24.42,24.53,24.39,24.53,77292.0
2024-06-24 13:25:00,24.53,24.53,24.38,24.42,69403.0,24.53,24.53,24.38,24.42,69403.0
2024-06-24 13:30:00,24.43,24.6,24.42,24.6,161089.0,24.43,24.6,24.42,24.6,161089.0
2024-06-24 13:35:00,24.57,24.58,24.35,24.35,37619.0,24.57,24.58,24.35,24.35,37619.0
2024-06-24 13:40:00,24.36,24.43,24.35,24.41,43487.0,24.36,24.43,24.35,24.41,43487.0
2024-06-24 13:45:00,24.4,24.43,24.37,24.38,33111.0,24.4,24.43,24.37,24.38,33111.0
2024-06-24 13:50:00,24.38,24.48,24.37,24.39,36374.0,24.38,24.48,24.37,24.39,36374.0
2024-06-24 13:55:00,24.36,24.42,24.31,24.41,26920.0,24.36,24.42,24.31,24.41,26920.0
2024-06-24 14:00:00,24.42,24.53,24.39,24.44,26615.0,24.42,24.53,24.39,24.44,26615.0
2024-06-24 14:05:00,24.45,24.46,24.38,24.41,24996.0,24.45,24.46,24.38,24.41,24996.0
2024-06-24 14:10:00,24.42,24.45,24.39,24.44,23968.0,24.42,24.45,24.39,24.44,23968.0
2024-06-24 14:15:00,24.45,24.49,24.38,24.38,47457.0,24.45,24.49,24.38,24.38,47457.0
2024-06-24 14:20:00,24.41,24.43,24.35,24.36,25117.0,24.41,24.43,24.35,24.36,25117.0
2024-06-24 14:25:00,24.39,24.41,24.34,24.39,26541.0,24.39,24.41,24.34,24.39,26541.0
2024-06-24 14:30:00,24.39,24.45,24.32,24.39,83418.0,24.39,24.45,24.32,24.39,83418.0
2024-06-24 14:35:00,24.4,24.41,24.31,24.31,32756.0,24.4,24.41,24.31,24.31,32756.0
2024-06-24 14:40:00,24.3,24.39,24.28,24.36,55497.0,24.3,24.39,24.28,24.36,55497.0
2024-06-24 14:45:00,24.35,24.35,24.3,24.33,11179.0,24.35,24.35,24.3,24.33,11179.0
2024-06-24 14:50:00,24.32,24.34,24.29,24.32,22777.0,24.32,24.34,24.29,24.32,22777.0
2024-06-24 14:55:00,24.32,24.41,24.32,24.35,44809.0,24.32,24.41,24.32,24.35,44809.0
2024-06-24 15:00:00,24.34,24.36,24.31,24.36,22055.0,24.34,24.36,24.31,24.36,22055.0
2024-06-24 15:05:00,24.34,24.35,24.31,24.33,13533.0,24.34,24.35,24.31,24.33,13533.0
2024-06-24 15:10:00,24.33,24.36,24.31,24.34,10723.0,24.33,24.36,24.31,24.34,10723.0
2024-06-24 15:15:00,24.35,24.37,24.32,24.33,18437.0,24.35,24.37,24.32,24.33,18437.0
2024-06-24 15:20:00,24.35,24.35,24.32,24.35,24972.0,24.35,24.35,24.32,24.35,24972.0
2024-06-24 15:25:00,24.35,24.35,24.3,24.31,35313.0,24.35,24.35,24.3,24.31,35313.0
2024-06-24 15:30:00,24.31,24.35,24.3,24.34,31468.0,24.31,24.35,24.3,24.34,31468.0
2024-06-24 15:35:00,24.33,24.34,24.3,24.32,19291.0,24.33,24.34,24.3,24.32,19291.0
2024-06-24 15:40:00,24.32,24.33,24.29,24.3,40850.0,24.32,24.33,24.29,24.3,40850.0
2024-06-24 15:45:00,24.3,24.38,24.29,24.35,55638.0,24.3,24.38,24.29,24.35,55638.0
2024-06-24 15:50:00,24.34,24.35,24.31,24.33,164445.0,24.34,24.35,24.31,24.33,164445.0
2024-06-24 15:55:00,24.33,24.57,24.33,24.55,298427.0,24.33,24.57,24.33,24.55,298427.0
2024-06-25 09:30:00,24.46,24.49,24.38,24.44,70313.0,24.46,24.49,24.38,24.44,70313.0
2024-06-25 09:35:00,24.47,24.49,24.45,24.47,24347.0,24.47,24.49,24.45,24.47,24347.0
2024-06-25 09:40:00,24.47,24.48,24.39,24.45,49343.0,24.47,24.48,24.39,24.45,49343.0
2024-06-25 09:45:00,24.48,24.5,24.45,24.46,31713.0,24.48,24.5,24.45,24.46,31713.0
2024-06-25 09:50:00,24.46,24.59,24.44,24.55,32677.0,24.46,24.59,24.44,24.55,32677.0
2024-06-25 09:55:00,24.54,24.67,24.54,24.66,35548.0,24.54,24.67,24.54,24.66,35548.0
2024-06-25 10:00:00,24.68,24.7,24.43,24.48,78198.0,24.68,24.7,24.43,24.48,78198.0
2024-06-25 10:05:00,24.48,24.6,24.48,24.59,51988.0,24.48,24.6,24.48,24.59,51988.0
2024-06-25 10:10:00,24.59,24.6,24.5,24.55,67765.0,24.59,24.6,24.5,24.55,67765.0
2024-06-25 10:15:00,24.55,24.62,24.54,24.57,33970.0,24.55,24.62,24.54,24.57,33970.0
2024-06-25 10:20:00,24.57,24.6,24.48,24.48,38145.0,24.57,24.6,24.48,24.48,38145.0
2024-06-25 10:25:00,24.49,24.49,24.46,24.46,8522.0,24.49,24.49,24.46,24.46,8522.0
2024-06-25 10:30:00,24.46,24.49,24.4,24.48,55500.0,24.46,24.49,24.4,24.48,55500.0
2024-06-25 10:35:00,24.49,24.49,24.45,24.45,18250.0,24.49,24.49,24.45,24.45,18250.0
2024-06-25 10:40:00,24.45,24.45,24.43,24.44,39688.0,24.45,24.45,24.43,24.44,39688.0
2024-06-25 10:45:00,24.46,24.46,24.43,24.44,15179.0,24.46,24.46,24.43,24.44,15179.0
2024-06-25 10:50:00,24.43,24.48,24.43,24.45,25978.0,24.43,24.48,24.43,24.45,25978.0
2024-06-25 10:55:00,24.45,24.46,24.35,24.36,40588.0,24.45,24.46,24.35,24.36,40588.0
2024-06-25 11:00:00,24.35,24.36,24.28,24.3,66599.0,24.35,24.36,24.28,24.3,66599.0
2024-06-25 11:05:00,24.3,24.32,24.27,24.31,24536.0,24.3,24.32,24.27,24.31,24536.0
2024-06-25 11:10:00,24.31,24.32,24.2,24.21,80598.0,24.31,24.32,24.2,24.21,80598.0
2024-06-25 11:15:00,24.2,24.23,24.19,24.2,32701.0,24.2,24.23,24.19,24.2,32701.0
2024-06-25 11:20:00,24.21,24.24,24.19,24.21,21188.0,24.21,24.24,24.19,24.21,21188.0
2024-06-25 11:25:00,24.21,24.23,24.2,24.2,27988.0,24.21,24.23,24.2,24.2,27988.0
2024-06-25 11:30:00,24.2,24.2,24.18,24.19,32590.0,24.2,24.2,24.18,24.19,32590.0
2024-06-25 11:35:00,24.19,24.22,24.18,24.21,46790.0,24.19,24.22,24.18,24.21,46790.0
2024-06-25 11:40:00,24.21,24.23,24.18,24.18,14660.0,24.21,24.23,24.18,24.18,14660.0
2024-06-25 11:45:00,24.19,24.2,24.18,24.19,9199.0,24.19,24.2,24.18,24.19,9199.0
2024-06-25 11:50:00,24.2,24.21,24.19,24.2,8956.0,24.2,24.21,24.19,24.2,8956.0
2024-06-25 11:55:00,24.2,24.22,24.19,24.19,29312.0,24.2,24.22,24.19,24.19,29312.0
2024-06-25 12:00:00,24.2,24.22,24.19,24.21,12471.0,24.2,24.22,24.19,24.21,12471.0
2024-06-25 12:05:00,24.21,24.22,24.1,24.12,74263.0,24.21,24.22,24.1,24.12,74263.0
2024-06-25 12:10:00,24.13,24.14,24.11,24.12,41822.0,24.13,24.14,24.11,24.12,41822.0
2024-06-25 12:15:00,24.13,24.16,24.12,24.14,41167.0,24.13,24.16,24.12,24.14,41167.0
2024-06-25 12:20:00,24.14,24.22,24.11,24.19,45830.0,24.14,24.22,24.11,24.19,45830.0
2024-06-25 12:25:00,24.19,24.2,24.11,24.15,54784.0,24.19,24.2,24.11,24.15,54784.0
2024-06-25 12:30:00,24.15,24.24,24.15,24.22,49006.0,24.15,24.24,24.15,24.22,49006.0
2024-06-25 12:35:00,24.23,24.23,24.17,24.19,41236.0,24.23,24.23,24.17,24.19,41236.0
2024-06-25 12:40:00,24.19,24.32,24.19,24.31,74327.0,24.19,24.32,24.19,24.31,74327.0
2024-06-25 12:45:00,24.32,24.43,24.31,24.32,115504.0,24.32,24.43,24.31,24.32,115504.0
2024-06-25 12:50:00,24.33,24.39,24.32,24.35,30355.0,24.33,24.39,24.32,24.35,30355.0
2024-06-25 12:55:00,24.36,24.39,24.29,24.3,69456.0,24.36,24.39,24.29,24.3,69456.0
2024-06-25 13:00:00,24.3,24.4,24.3,24.36,68901.0,24.3,24.4,24.3,24.36,68901.0
2024-06-25 13:05:00,24.36,24.36,24.2,24.21,70153.0,24.36,24.36,24.2,24.21,70153.0
2024-06-25 13:10:00,24.22,24.23,24.11,24.11,82988.0,24.22,24.23,24.11,24.11,82988.0
2024-06-25 13:15:00,24.11,24.13,24.09,24.1,30557.0,24.11,24.13,24.09,24.1,30557.0
2024-06-25 13:20:00,24.1,24.1,24.07,24.09,41291.0,24.1,24.1,24.07,24.09,41291.0
2024-06-25 13:25:00,24.1,24.1,23.98,24.01,90430.0,24.1,24.1,23.98,24.01,90430.0
2024-06-25 13:30:00,24.0,24.03,23.95,23.99,116532.0,24.0,24.03,23.95,23.99,116532.0
2024-06-25 13:35:00,23.98,23.99,23.95,23.99,36657.0,23.98,23.99,23.95,23.99,36657.0
2024-06-25 13:40:00,23.98,23.98,23.95,23.97,31157.0,23.98,23.98,23.95,23.97,31157.0
2024-06-25 13:45:00,23.97,24.0,23.96,23.97,27867.0,23.97,24.0,23.96,23.97,27867.0
2024-06-25 13:50:00,23.96,24.02,23.95,23.99,28068.0,23.96,24.02,23.95,23.99,28068.0
2024-06-25 13:55:00,23.98,23.99,23.95,23.96,32207.0,23.98,23.99,23.95,23.96,32207.0
2024-06-25 14:00:00,23.96,23.99,23.95,23.97,47668.0,23.96,23.99,23.95,23.97,47668.0
2024-06-25 14:05:00,23.97,23.99,23.88,23.89,55160.0,23.97,23.99,23.88,23.89,55160.0
2024-06-25 14:10:00,23.88,23.89,23.85,23.87,61874.0,23.88,23.89,23.85,23.87,61874.0
2024-06-25 14:15:00,23.87,23.87,23.84,23.85,37148.0,23.87,23.87,23.84,23.85,37148.0
2024-06-25 14:20:00,23.86,23.87,23.83,23.84,19880.0,23.86,23.87,23.83,23.84,19880.0
2024-06-25 14:25:00,23.85,23.87,23.83,23.85,33919.0,23.85,23.87,23.83,23.85,33919.0
2024-06-25 14:30:00,23.86,23.87,23.84,23.84,36742.0,23.86,23.87,23.84,23.84,36742.0
2024-06-25 14:35:00,23.86,23.86,23.83,23.84,22916.0,23.86,23.86,23.83,23.84,22916.0
2024-06-25 14:40:00,23.84,23.85,23.84,23.85,6205.0,23.84,23.85,23.84,23.85,6205.0
2024-06-25 14:45:00,23.85,23.9,23.82,23.86,32175.0,23.85,23.9,23.82,23.86,32175.0
2024-06-25 14:50:00,23.86,23.87,23.82,23.84,39426.0,23.86,23.87,23.82,23.84,39426.0
2024-06-25 14:55:00,23.83,23.85,23.83,23.85,36719.0,23.83,23.85,23.83,23.85,36719.0
2024-06-25 15:00:00,23.85,23.86,23.82,23.84,22688.0,23.85,23.86,23.82,23.84,22688.0
2024-06-25 15:05:00,23.84,23.85,23.81,23.82,15765.0,23.84,23.85,23.81,23.82,15765.0
2024-06-25 15:10:00,23.83,23.83,23.74,23.75,112767.0,23.83,23.83,23.74,23.75,112767.0
2024-06-25 15:15:00,23.75,23.75,23.72,23.75,31534.0,23.75,23.75,23.72,23.75,31534.0
2024-06-25 15:20:00,23.75,23.76,23.73,23.74,13626.0,23.75,23.76,23.73,23.74,13626.0
2024-06-25 15:25:00,23.74,23.75,23.7,23.72,51708.0,23.74,23.75,23.7,23.72,51708.0
2024-06-25 15:30:00,23.72,23.75,23.71,23.75,50923.0,23.72,23.75,23.71,23.75,50923.0
2024-06-25 15:35:00,23.75,23.75,23.71,23.72,19569.0,23.75,23.75,23.71,23.72,19569.0
2024-06-25 15:40:00,23.73,23.74,23.7,23.73,69308.0,23.73,23.74,23.7,23.73,69308.0
2024-06-25 15:45:00,23.74,23.76,23.72,23.75,41584.0,23.74,23.76,23.72,23.75,41584.0
2024-06-25 15:50:00,23.75,23.77,23.68,23.69,107473.0,23.75,23.77,23.68,23.69,107473.0
2024-06-25 15:55:00,23.69,23.76,23.67,23.74,152699.0,23.69,23.76,23.67,23.74,152699.0
2024-06-26 09:30:00,23.87,23.99,23.83,23.87,66852.0,23.87,23.99,23.83,23.87,66852.0
2024-06-26 09:35:00,23.87,23.9,23.85,23.88,89155.0,23.87,23.9,23.85,23.88,89155.0
2024-06-26 09:40:00,23.88,23.88,23.85,23.86,17883.0,23.88,23.88,23.85,23.86,17883.0
2024-06-26 09:45:00,23.87,23.89,23.84,23.84,35563.0,23.87,23.89,23.84,23.84,35563.0
2024-06-26 09:50:00,23.85,23.85,23.75,23.76,66724.0,23.85,23.85,23.75,23.76,66724.0
2024-06-26 09:55:00,23.75,23.85,23.75,23.77,34851.0,23.75,23.85,23.75,23.77,34851.0
2024-06-26 10:00:00,23.76,23.79,23.63,23.65,107446.0,23.76,23.79,23.63,23.65,107446.0
2024-06-26 10:05:00,23.65,23.68,23.61,23.67,53058.0,23.65,23.68,23.61,23.67,53058.0
2024-06-26 10:10:00,23.67,23.68,23.64,23.64,15135.0,23.67,23.68,23.64,23.64,15135.0
2024-06-26 10:15:00,23.63,23.76,23.62,23.75,68326.0,23.63,23.76,23.62,23.75,68326.0
2024-06-26 10:20:00,23.75,23.77,23.71,23.74,10528.0,23.75,23.77,23.71,23.74,10528.0
2024-06-26 10:25:00,23.73,23.88,23.73,23.85,92367.0,23.73,23.88,23.73,23.85,92367.0
2024-06-26 10:30:00,23.86,23.88,23.79,23.87,102278.0,23.86,23.88,23.79,23.87,102278.0
2024-06-26 10:35:00,23.87,23.88,23.83,23.87,66555.0,23.87,23.88,23.83,23.87,66555.0
2024-06-26 10:40:00,23.85,23.87,23.83,23.86,25116.0,23.85,23.87,23.83,23.86,25116.0
2024-06-26 10:45:00,23.85,23.85,23.74,23.77,94831.0,23.85,23.85,23.74,23.77,94831.0
2024-06-26 10:50:00,23.77,23.82,23.74,23.74,81443.0,23.77,23.82,23.74,23.74,81443.0
2024-06-26 10:55:00,23.73,23.74,23.69,23.73,20349.0,23.73,23.74,23.69,23.73,20349.0
2024-06-26 11:00:00,23.73,23.77,23.71,23.75,18658.0,23.73,23.77,23.71,23.75,18658.0
2024-06-26 11:05:00,23.75,23.84,23.74,23.83,44310.0,23.75,23.84,23.74,23.83,44310.0
2024-06-26 11:10:00,23.85,24.01,23.85,23.94,130525.0,23.85,24.01,23.85,23.94,130525.0
2024-06-26 11:15:00,23.93,23.94,23.84,23.85,21113.0,23.93,23.94,23.84,23.85,21113.0
2024-06-26 11:20:00,23.84,23.87,23.81,23.83,45985.0,23.84,23.87,23.81,23.83,45985.0
2024-06-26 11:25:00,23.84,23.96,23.84,23.95,76785.0,23.84,23.96,23.84,23.95,76785.0
2024-06-26 11:30:00,23.96,24.02,23.96,24.0,71045.0,23.96,24.02,23.96,24.0,71045.0
2024-06-26 11:35:00,24.0,24.01,23.88,23.89,85971.0,24.0,24.01,23.88,23.89,85971.0
2024-06-26 11:40:00,23.88,23.93,23.87,23.87,22741.0,23.88,23.93,23.87,23.87,22741.0
2024-06-26 11:45:00,23.86,23.87,23.85,23.85,6465.0,23.86,23.87,23.85,23.85,6465.0
2024-06-26 11:50:00,23.84,23.85,23.67,23.68,67388.0,23.84,23.85,23.67,23.68,67388.0
2024-06-26 11:55:00,23.68,23.75,23.68,23.71,16242.0,23.68,23.75,23.68,23.71,16242.0
2024-06-26 12:00:00,23.73,23.76,23.73,23.74,14408.0,23.73,23.76,23.73,23.74,14408.0
2024-06-26 12:05:00,23.74,23.74,23.71,23.73,15683.0,23.74,23.74,23.71,23.73,15683.0
2024-06-26 12:10:00,23.75,23.75,23.73,23.73,15126.0,23.75,23.75,23.73,23.73,15126.0
2024-06-26 12:15:00,23.74,23.75,23.73,23.74,11090.0,23.74,23.75,23.73,23.74,11090.0
2024-06-26 12:20:00,23.74,23.77,23.74,23.74,20082.0,23.74,23.77,23.74,23.74,20082.0
2024-06-26 12:25:00,23.75,23.75,23.64,23.65,43397.0,23.75,23.75,23.64,23.65,43397.0
2024-06-26 12:30:00,23.66,23.7,23.64,23.66,29354.0,23.66,23.7,23.64,23.66,29354.0
2024-06-26 12:35:00,23.65,23.71,23.65,23.69,30736.0,23.65,23.71,23.65,23.69,30736.0
2024-06-26 12:40:00,23.69,23.69,23.64,23.67,14694.0,23.69,23.69,23.64,23.67,14694.0
2024-06-26 12:45:00,23.66,23.74,23.64,23.68,46754.0,23.66,23.74,23.64,23.68,46754.0
2024-06-26 12:50:00,23.68,23.69,23.64,23.66,20978.0,23.68,23.69,23.64,23.66,20978.0
2024-06-26 12:55:00,23.65,23.66,23.63,23.64,8072.0,23.65,23.66,23.63,23.64,8072.0
2024-06-26 13:00:00,23.65,23.67,23.64,23.64,7642.0,23.65,23.67,23.64,23.64,7642.0
2024-06-26 13:05:00,23.65,23.69,23.63,23.65,8948.0,23.65,23.69,23.63,23.65,8948.0
2024-06-26 13:10:00,23.65,23.65,23.63,23.64,5456.0,23.65,23.65,23.63,23.64,5456.0
2024-06-26 13:15:00,23.65,23.74,23.63,23.74,42910.0,23.65,23.74,23.63,23.74,42910.0
2024-06-26 13:20:00,23.75,23.76,23.68,23.74,39416.0,23.75,23.76,23.68,23.74,39416.0
2024-06-26 13:25:00,23.73,23.74,23.66,23.66,46213.0,23.73,23.74,23.66,23.66,46213.0
2024-06-26 13:30:00,23.66,23.68,23.63,23.64,23671.0,23.66,23.68,23.63,23.64,23671.0
2024-06-26 13:35:00,23.66,23.72,23.57,23.58,90129.0,23.66,23.72,23.57,23.58,90129.0
2024-06-26 13:40:00,23.59,23.62,23.57,23.61,31215.0,23.59,23.62,23.57,23.61,31215.0
2024-06-26 13:45:00,23.61,23.63,23.6,23.63,6377.0,23.61,23.63,23.6,23.63,6377.0
2024-06-26 13:50:00,23.62,23.63,23.57,23.58,52004.0,23.62,23.63,23.57,23.58,52004.0
2024-06-26 13:55:00,23.59,23.59,23.51,23.52,87152.0,23.59,23.59,23.51,23.52,87152.0
2024-06-26 14:00:00,23.54,23.59,23.52,23.52,46823.0,23.54,23.59,23.52,23.52,46823.0
2024-06-26 14:05:00,23.53,23.54,23.51,23.52,18291.0,23.53,23.54,23.51,23.52,18291.0
2024-06-26 14:10:00,23.52,23.54,23.49,23.51,18602.0,23.52,23.54,23.49,23.51,18602.0
2024-06-26 14:15:00,23.51,23.51,23.49,23.51,15713.0,23.51,23.51,23.49,23.51,15713.0
2024-06-26 14:20:00,23.51,23.53,23.48,23.49,15337.0,23.51,23.53,23.48,23.49,15337.0
2024-06-26 14:25:00,23.49,23.52,23.48,23.48,27177.0,23.49,23.52,23.48,23.48,27177.0
2024-06-26 14:30:00,23.49,23.5,23.41,23.49,111045.0,23.49,23.5,23.41,23.49,111045.0
2024-06-26 14:35:00,23.5,23.51,23.48,23.5,13142.0,23.5,23.51,23.48,23.5,13142.0
2024-06-26 14:40:00,23.5,23.51,23.42,23.43,57785.0,23.5,23.51,23.42,23.43,57785.0
2024-06-26 14:45:00,23.43,23.44,23.37,23.37,142524.0,23.43,23.44,23.37,23.37,142524.0
2024-06-26 14:50:00,23.38,23.44,23.37,23.4,55811.0,23.38,23.44,23.37,23.4,55811.0
2024-06-26 14:55:00,23.41,23.43,23.38,23.41,48185.0,23.41,23.43,23.38,23.41,48185.0
2024-06-26 15:00:00,23.41,23.51,23.4,23.46,146892.0,23.41,23.51,23.4,23.46,146892.0
2024-06-26 15:05:00,23.47,23.5,23.41,23.48,52070.0,23.47,23.5,23.41,23.48,52070.0
2024-06-26 15:10:00,23.48,23.51,23.45,23.49,84295.0,23.48,23.51,23.45,23.49,84295.0
2024-06-26 15:15:00,23.49,23.5,23.41,23.44,46741.0,23.49,23.5,23.41,23.44,46741.0
2024-06-26 15:20:00,23.46,23.46,23.39,23.39,41490.0,23.46,23.46,23.39,23.39,41490.0
2024-06-26 15:25:00,23.4,23.45,23.4,23.41,53811.0,23.4,23.45,23.4,23.41,53811.0
2024-06-26 15:30:00,23.4,23.4,23.36,23.37,21259.0,23.4,23.4,23.36,23.37,21259.0
2024-06-26 15:35:00,23.37,23.4,23.36,23.4,40140.0,23.37,23.4,23.36,23.4,40140.0
2024-06-26 15:40:00,23.39,23.41,23.39,23.4,71863.0,23.39,23.41,23.39,23.4,71863.0
2024-06-26 15:45:00,23.39,23.44,23.39,23.42,49965.0,23.39,23.44,23.39,23.42,49965.0
2024-06-26 15:50:00,23.42,23.42,23.39,23.39,49333.0,23.42,23.42,23.39,23.39,49333.0
2024-06-26 15:55:00,23.4,23.45,23.39,23.41,259150.0,23.4,23.45,23.39,23.41,259150.0
2024-06-27 09:30:00,23.41,23.41,23.3,23.3,75140.0,23.41,23.41,23.3,23.3,75140.0
2024-06-27 09:35:00,23.31,23.35,23.28,23.35,75733.0,23.31,23.35,23.28,23.35,75733.0
2024-06-27 09:40:00,23.34,23.35,23.22,23.22,71989.0,23.34,23.35,23.22,23.22,71989.0
2024-06-27 09:45:00,23.23,23.28,23.22,23.27,89439.0,23.23,23.28,23.22,23.27,89439.0
2024-06-27 09:50:00,23.28,23.44,23.27,23.33,103511.0,23.28,23.44,23.27,23.33,103511.0
2024-06-27 09:55:00,23.35,23.4,23.32,23.34,28219.0,23.35,23.4,23.32,23.34,28219.0
2024-06-27 10:00:00,23.33,23.33,23.27,23.31,21844.0,23.33,23.33,23.27,23.31,21844.0
2024-06-27 10:05:00,23.3,23.31,23.23,23.28,64478.0,23.3,23.31,23.23,23.28,64478.0
2024-06-27 10:10:00,23.28,23.28,23.23,23.24,65222.0,23.28,23.28,23.23,23.24,65222.0
2024-06-27 10:15:00,23.24,23.32,23.23,23.3,75610.0,23.24,23.32,23.23,23.3,75610.0
2024-06-27 10:20:00,23.31,23.32,23.28,23.3,23162.0,23.31,23.32,23.28,23.3,23162.0
2024-06-27 10:25:00,23.3,23.31,23.23,23.29,77381.0,23.3,23.31,23.23,23.29,77381.0
2024-06-27 10:30:00,23.28,23.32,23.27,23.32,78162.0,23.28,23.32,23.27,23.32,78162.0
2024-06-27 10:35:00,23.32,23.37,23.25,23.25,96233.0,23.32,23.37,23.25,23.25,96233.0
2024-06-27 10:40:00,23.25,23.27,23.24,23.26,17610.0,23.25,23.27,23.24,23.26,17610.0
2024-06-27 10:45:00,23.26,23.3,23.25,23.28,75219.0,23.26,23.3,23.25,23.28,75219.0
2024-06-27 10:50:00,23.28,23.36,23.27,23.32,48947.0,23.28,23.36,23.27,23.32,48947.0
2024-06-27 10:55:00,23.31,23.33,23.28,23.3,89367.0,23.31,23.33,23.28,23.3,89367.0
2024-06-27 11:00:00,23.31,23.34,23.3,23.32,51828.0,23.31,23.34,23.3,23.32,51828.0
2024-06-27 11:05:00,23.32,23.42,23.32,23.41,79046.0,23.32,23.42,23.32,23.41,79046.0
2024-06-27 11:10:00,23.41,23.45,23.32,23.33,69472.0,23.41,23.45,23.32,23.33,69472.0
2024-06-27 11:15:00,23.32,23.34,23.3,23.33,21293.0,23.32,23.34,23.3,23.33,21293.0
2024-06-27 11:20:00,23.33,23.39,23.32,23.33,52469.0,23.33,23.39,23.32,23.33,52469.0
2024-06-27 11:25:00,23.33,23.43,23.31,23.36,46086.0,23.33,23.43,23.31,23.36,46086.0
2024-06-27 11:30:00,23.36,23.45,23.34,23.43,25260.0,23.36,23.45,23.34,23.43,25260.0
2024-06-27 11:35:00,23.42,23.46,23.42,23.42,24549.0,23.42,23.46,23.42,23.42,24549.0
2024-06-27 11:40:00,23.42,23.46,23.41,23.45,27626.0,23.42,23.46,23.41,23.45,27626.0
2024-06-27 11:45:00,23.44,23.47,23.4,23.4,9193.0,23.44,23.47,23.4,23.4,9193.0
2024-06-27 11:50:00,23.42,23.44,23.41,23.43,15109.0,23.42,23.44,23.41,23.43,15109.0
2024-06-27 11:55:00,23.43,23.44,23.41,23.42,35480.0,23.43,23.44,23.41,23.42,35480.0
2024-06-27 12:00:00,23.43,23.44,23.4,23.4,44200.0,23.43,23.44,23.4,23.4,44200.0
2024-06-27 12:05:00,23.4,23.43,23.4,23.42,8229.0,23.4,23.43,23.4,23.42,8229.0
2024-06-27 12:10:00,23.42,23.44,23.41,23.42,14383.0,23.42,23.44,23.41,23.42,14383.0
2024-06-27 12:15:00,23.43,23.44,23.41,23.44,14705.0,23.43,23.44,23.41,23.44,14705.0
2024-06-27 12:20:00,23.44,23.44,23.3,23.31,63387.0,23.44,23.44,23.3,23.31,63387.0
2024-06-27 12:25:00,23.31,23.32,23.22,23.23,114463.0,23.31,23.32,23.22,23.23,114463.0
2024-06-27 12:30:00,23.23,23.24,23.2,23.21,33743.0,23.23,23.24,23.2,23.21,33743.0
2024-06-27 12:35:00,23.21,23.26,23.18,23.23,63226.0,23.21,23.26,23.18,23.23,63226.0
2024-06-27 12:40:00,23.23,23.3,23.22,23.26,47799.0,23.23,23.3,23.22,23.26,47799.0
2024-06-27 12:45:00,23.27,23.28,23.26,23.28,18175.0,23.27,23.28,23.26,23.28,18175.0
2024-06-27 12:50:00,23.27,23.28,23.23,23.28,40704.0,23.27,23.28,23.23,23.28,40704.0
2024-06-27 12:55:00,23.27,23.31,23.26,23.31,16363.0,23.27,23.31,23.26,23.31,16363.0
2024-06-27 13:00:00,23.3,23.31,23.29,23.3,13932.0,23.3,23.31,23.29,23.3,13932.0
2024-06-27 13:05:00,23.3,23.31,23.29,23.29,17095.0,23.3,23.31,23.29,23.29,17095.0
2024-06-27 13:10:00,23.3,23.31,23.29,23.29,5651.0,23.3,23.31,23.29,23.29,5651.0
2024-06-27 13:15:00,23.29,23.3,23.28,23.29,19527.0,23.29,23.3,23.28,23.29,19527.0
2024-06-27 13:20:00,23.29,23.3,23.28,23.29,4647.0,23.29,23.3,23.28,23.29,4647.0
2024-06-27 13:25:00,23.29,23.29,23.21,23.22,32862.0,23.29,23.29,23.21,23.22,32862.0
2024-06-27 13:30:00,23.21,23.27,23.2,23.26,71654.0,23.21,23.27,23.2,23.26,71654.0
2024-06-27 13:35:00,23.26,23.26,23.2,23.2,23829.0,23.26,23.26,23.2,23.2,23829.0
2024-06-27 13:40:00,23.19,23.23,23.19,23.21,16582.0,23.19,23.23,23.19,23.21,16582.0
2024-06-27 13:45:00,23.2,23.21,23.18,23.19,23828.0,23.2,23.21,23.18,23.19,23828.0
2024-06-27 13:50:00,23.18,23.2,23.17,23.19,11039.0,23.18,23.2,23.17,23.19,11039.0
2024-06-27 13:55:00,23.19,23.21,23.18,23.21,13860.0,23.19,23.21,23.18,23.21,13860.0
2024-06-27 14:00:00,23.22,23.31,23.21,23.28,90668.0,23.22,23.31,23.21,23.28,90668.0
2024-06-27 14:05:00,23.28,23.29,23.21,23.22,97484.0,23.28,23.29,23.21,23.22,97484.0
2024-06-27 14:10:00,23.21,23.26,23.19,23.25,41348.0,23.21,23.26,23.19,23.25,41348.0
2024-06-27 14:15:00,23.26,23.28,23.2,23.23,48745.0,23.26,23.28,23.2,23.23,48745.0
2024-06-27 14:20:00,23.22,23.25,23.2,23.24,14767.0,23.22,23.25,23.2,23.24,14767.0
2024-06-27 14:25:00,23.24,23.31,23.23,23.3,46620.0,23.24,23.31,23.23,23.3,46620.0
2024-06-27 14:30:00,23.3,23.32,23.27,23.28,9809.0,23.3,23.32,23.27,23.28,9809.0
2024-06-27 14:35:00,23.28,23.32,23.28,23.29,31882.0,23.28,23.32,23.28,23.29,31882.0
2024-06-27 14:40:00,23.29,23.31,23.28,23.29,14639.0,23.29,23.31,23.28,23.29,14639.0
2024-06-27 14:45:00,23.3,23.31,23.21,23.21,79070.0,23.3,23.31,23.21,23.21,79070.0
2024-06-27 14:50:00,23.21,23.21,23.11,23.18,109159.0,23.21,23.21,23.11,23.18,109159.0
2024-06-27 14:55:00,23.18,23.2,23.16,23.17,23309.0,23.18,23.2,23.16,23.17,23309.0
2024-06-27 15:00:00,23.17,23.19,23.12,23.15,27751.0,23.17,23.19,23.12,23.15,27751.0
2024-06-27 15:05:00,23.15,23.17,23.12,23.17,29663.0,23.15,23.17,23.12,23.17,29663.0
2024-06-27 15:10:00,23.17,23.17,23.13,23.15,25172.0,23.17,23.17,23.13,23.15,25172.0
2024-06-27 15:15:00,23.15,23.19,23.12,23.18,58859.0,23.15,23.19,23.12,23.18,58859.0
2024-06-27 15:20:00,23.18,23.18,23.15,23.17,24710.0,23.18,23.18,23.15,23.17,24710.0
2024-06-27 15:25:00,23.17,23.2,23.17,23.19,7841.0,23.17,23.2,23.17,23.19,7841.0
2024-06-27 15:30:00,23.19,23.21,23.18,23.19,31055.0,23.19,23.21,23.18,23.19,31055.0
2024-06-27 15:35:00,23.19,23.28,23.17,23.2,163844.0,23.19,23.28,23.17,23.2,163844.0
2024-06-27 15:40:00,23.2,23.2,23.17,23.19,16082.0,23.2,23.2,23.17,23.19,16082.0
2024-06-27 15:45:00,23.19,23.19,23.15,23.18,39051.0,23.19,23.19,23.15,23.18,39051.0
2024-06-27 15:50:00,23.17,23.18,23.15,23.16,80080.0,23.17,23.18,23.15,23.16,80080.0
2024-06-27 15:55:00,23.17,23.18,23.1,23.11,302895.0,23.17,23.18,23.1,23.11,302895.0
2024-06-28 09:30:00,23.12,23.18,23.02,23.04,149999.0,23.12,23.18,23.02,23.04,149999.0
2024-06-28 09:35:00,23.05,23.12,23.04,23.07,158274.0,23.05,23.12,23.04,23.07,158274.0
2024-06-28 09:40:00,23.07,23.19,23.06,23.17,73024.0,23.07,23.19,23.06,23.17,73024.0
2024-06-28 09:45:00,23.18,23.2,23.11,23.16,33847.0,23.18,23.2,23.11,23.16,33847.0
2024-06-28 09:50:00,23.16,23.18,23.14,23.17,22827.0,23.16,23.18,23.14,23.17,22827.0
2024-06-28 09:55:00,23.18,23.2,23.15,23.17,36872.0,23.18,23.2,23.15,23.17,36872.0
2024-06-28 10:00:00,23.14,23.14,22.99,23.05,215138.0,23.14,23.14,22.99,23.05,215138.0
2024-06-28 10:05:00,23.05,23.07,23.0,23.05,56964.0,23.05,23.07,23.0,23.05,56964.0
2024-06-28 10:10:00,23.05,23.07,23.03,23.05,50208.0,23.05,23.07,23.03,23.05,50208.0
2024-06-28 10:15:00,23.05,23.07,23.04,23.05,64852.0,23.05,23.07,23.04,23.05,64852.0
2024-06-28 10:20:00,23.05,23.06,23.0,23.03,53262.0,23.05,23.06,23.0,23.03,53262.0
2024-06-28 10:25:00,23.03,23.07,23.0,23.07,68133.0,23.03,23.07,23.0,23.07,68133.0
2024-06-28 10:30:00,23.06,23.07,23.04,23.05,26948.0,23.06,23.07,23.04,23.05,26948.0
2024-06-28 10:35:00,23.05,23.06,23.02,23.03,29954.0,23.05,23.06,23.02,23.03,29954.0
2024-06-28 10:40:00,23.04,23.05,22.99,23.0,58751.0,23.04,23.05,22.99,23.0,58751.0
2024-06-28 10:45:00,22.99,23.0,22.94,22.96,85853.0,22.99,23.0,22.94,22.96,85853.0
2024-06-28 10:50:00,22.95,23.04,22.94,23.04,87626.0,22.95,23.04,22.94,23.04,87626.0
2024-06-28 10:55:00,23.04,23.08,23.01,23.03,62695.0,23.04,23.08,23.01,23.03,62695.0
2024-06-28 11:00:00,23.03,23.16,23.03,23.14,177159.0,23.03,23.16,23.03,23.14,177159.0
2024-06-28 11:05:00,23.14,23.2,23.1,23.18,106291.0,23.14,23.2,23.1,23.18,106291.0
2024-06-28 11:10:00,23.19,23.19,23.1,23.16,77446.0,23.19,23.19,23.1,23.16,77446.0
2024-06-28 11:15:00,23.17,23.17,23.09,23.09,76603.0,23.17,23.17,23.09,23.09,76603.0
2024-06-28 11:20:00,23.1,23.1,23.05,23.07,40691.0,23.1,23.1,23.05,23.07,40691.0
2024-06-28 11:25:00,23.08,23.15,23.07,23.09,144859.0,23.08,23.15,23.07,23.09,144859.0
2024-06-28 11:30:00,23.09,23.11,23.06,23.06,29783.0,23.09,23.11,23.06,23.06,29783.0
2024-06-28 11:35:00,23.07,23.11,23.06,23.06,48853.0,23.07,23.11,23.06,23.06,48853.0
2024-06-28 11:40:00,23.07,23.15,23.06,23.1,57576.0,23.07,23.15,23.06,23.1,57576.0
2024-06-28 11:45:00,23.1,23.11,23.09,23.1,22297.0,23.1,23.11,23.09,23.1,22297.0
2024-06-28 11:50:00,23.1,23.1,23.06,23.08,14119.0,23.1,23.1,23.06,23.08,14119.0
2024-06-28 11:55:00,23.09,23.09,23.06,23.08,29830.0,23.09,23.09,23.06,23.08,29830.0
2024-06-28 12:00:00,23.08,23.08,23.05,23.07,23300.0,23.08,23.08,23.05,23.07,23300.0
2024-06-28 12:05:00,23.07,23.24,23.06,23.2,98079.0,23.07,23.24,23.06,23.2,98079.0
2024-06-28 12:10:00,23.21,23.29,23.19,23.21,166556.0,23.21,23.29,23.19,23.21,166556.0
2024-06-28 12:15:00,23.2,23.33,23.19,23.23,63294.0,23.2,23.33,23.19,23.23,63294.0
2024-06-28 12:20:00,23.21,23.23,23.16,23.18,34923.0,23.21,23.23,23.16,23.18,34923.0
2024-06-28 12:25:00,23.18,23.19,23.16,23.18,40788.0,23.18,23.19,23.16,23.18,40788.0
2024-06-28 12:30:00,23.18,23.27,23.17,23.23,84489.0,23.18,23.27,23.17,23.23,84489.0
2024-06-28 12:35:00,23.25,23.37,23.24,23.33,233385.0,23.25,23.37,23.24,23.33,233385.0
2024-06-28 12:40:00,23.35,23.4,23.18,23.19,188896.0,23.35,23.4,23.18,23.19,188896.0
2024-06-28 12:45:00,23.2,23.25,23.14,23.17,63536.0,23.2,23.25,23.14,23.17,63536.0
2024-06-28 12:50:00,23.16,23.2,23.15,23.16,21980.0,23.16,23.2,23.15,23.16,21980.0
2024-06-28 12:55:00,23.17,23.19,23.12,23.14,41021.0,23.17,23.19,23.12,23.14,41021.0
2024-06-28 13:00:00,23.15,23.17,23.07,23.09,35010.0,23.15,23.17,23.07,23.09,35010.0
2024-06-28 13:05:00,23.09,23.09,22.98,22.99,42179.0,23.09,23.09,22.98,22.99,42179.0
2024-06-28 13:10:00,22.99,23.0,22.98,22.98,26722.0,22.99,23.0,22.98,22.98,26722.0
2024-06-28 13:15:00,22.99,23.01,22.98,23.0,29353.0,22.99,23.01,22.98,23.0,29353.0
2024-06-28 13:20:00,22.99,22.99,22.93,22.94,64895.0,22.99,22.99,22.93,22.94,64895.0
2024-06-28 13:25:00,22.94,23.06,22.94,23.05,76054.0,22.94,23.06,22.94,23.05,76054.0
2024-06-28 13:30:00,23.05,23.09,23.03,23.08,37144.0,23.05,23.09,23.03,23.08,37144.0
2024-06-28 13:35:00,23.07,23.08,23.02,23.03,31959.0,23.07,23.08,23.02,23.03,31959.0
2024-06-28 13:40:00,23.03,23.12,23.02,23.09,67331.0,23.03,23.12,23.02,23.09,67331.0
2024-06-28 13:45:00,23.08,23.1,23.05,23.06,7936.0,23.08,23.1,23.05,23.06,7936.0
2024-06-28 13:50:00,23.05,23.07,23.04,23.06,23715.0,23.05,23.07,23.04,23.06,23715.0
2024-06-28 13:55:00,23.07,23.11,23.06,23.06,22776.0,23.07,23.11,23.06,23.06,22776.0
2024-06-28 14:00:00,23.07,23.1,23.02,23.04,25079.0,23.07,23.1,23.02,23.04,25079.0
2024-06-28 14:05:00,23.04,23.05,22.98,23.0,66716.0,23.04,23.05,22.98,23.0,66716.0
2024-06-28 14:10:00,23.0,23.03,22.98,22.98,30722.0,23.0,23.03,22.98,22.98,30722.0
2024-06-28 14:15:00,22.98,23.0,22.96,22.99,28468.0,22.98,23.0,22.96,22.99,28468.0
2024-06-28 14:20:00,22.99,23.17,22.98,23.1,86938.0,22.99,23.17,22.98,23.1,86938.0
2024-06-28 14:25:00,23.09,23.09,22.99,23.05,61171.0,23.09,23.09,22.99,23.05,61171.0
2024-06-28 14:30:00,23.06,23.1,23.05,23.07,48381.0,23.06,23.1,23.05,23.07,48381.0
2024-06-28 14:35:00,23.08,23.12,23.03,23.11,31741.0,23.08,23.12,23.03,23.11,31741.0
2024-06-28 14:40:00,23.11,23.16,23.08,23.16,63023.0,23.11,23.16,23.08,23.16,63023.0
2024-06-28 14:45:00,23.15,23.19,23.14,23.16,98744.0,23.15,23.19,23.14,23.16,98744.0
2024-06-28 14:50:00,23.17,23.19,23.12,23.18,28640.0,23.17,23.19,23.12,23.18,28640.0
2024-06-28 14:55:00,23.17,23.18,23.15,23.15,35663.0,23.17,23.18,23.15,23.15,35663.0
2024-06-28 15:00:00,23.16,23.19,23.13,23.18,35959.0,23.16,23.19,23.13,23.18,35959.0
2024-06-28 15:05:00,23.19,23.19,23.15,23.16,30558.0,23.19,23.19,23.15,23.16,30558.0
2024-06-28 15:10:00,23.16,23.18,23.14,23.18,58992.0,23.16,23.18,23.14,23.18,58992.0
2024-06-28 15:15:00,23.18,23.18,23.14,23.16,71044.0,23.18,23.18,23.14,23.16,71044.0
2024-06-28 15:20:00,23.14,23.18,23.14,23.15,32780.0,23.14,23.18,23.14,23.15,32780.0
2024-06-28 15:25:00,23.15,23.16,23.14,23.16,20134.0,23.15,23.16,23.14,23.16,20134.0
2024-06-28 15:30:00,23.16,23.48,23.15,23.36,269619.0,23.16,23.48,23.15,23.36,269619.0
2024-06-28 15:35:00,23.36,23.38,23.28,23.3,195274.0,23.36,23.38,23.28,23.3,195274.0
2024-06-28 15:40:00,23.28,23.3,23.16,23.19,102966.0,23.28,23.3,23.16,23.19,102966.0
2024-06-28 15:45:00,23.19,23.29,23.17,23.26,207226.0,23.19,23.29,23.17,23.26,207226.0
2024-06-28 15:50:00,23.26,23.31,23.2,23.28,398328.0,23.26,23.31,23.2,23.28,398328.0
2024-06-28 15:55:00,23.29,23.64,23.24,23.56,637244.0,23.29,23.64,23.24,23.56,637244.0
2024-07-01 09:30:00,23.11,23.26,23.11,23.22,209999.0,23.11,23.26,23.11,23.22,209999.0
2024-07-01 09:35:00,23.22,23.22,23.14,23.2,78564.0,23.22,23.22,23.14,23.2,78564.0
2024-07-01 09:40:00,23.21,23.25,23.16,23.19,58254.0,23.21,23.25,23.16,23.19,58254.0
2024-07-01 09:45:00,23.19,23.24,23.17,23.2,35604.0,23.19,23.24,23.17,23.2,35604.0
2024-07-01 09:50:00,23.21,23.34,23.2,23.22,131008.0,23.21,23.34,23.2,23.22,131008.0
2024-07-01 09:55:00,23.21,23.21,23.08,23.09,107768.0,23.21,23.21,23.08,23.09,107768.0
2024-07-01 10:00:00,23.08,23.15,23.02,23.07,125673.0,23.08,23.15,23.02,23.07,125673.0
2024-07-01 10:05:00,23.07,23.08,23.0,23.02,67956.0,23.07,23.08,23.0,23.02,67956.0
2024-07-01 10:10:00,23.03,23.31,23.03,23.31,233059.0,23.03,23.31,23.03,23.31,233059.0
2024-07-01 10:15:00,23.31,23.32,23.09,23.11,186780.0,23.31,23.32,23.09,23.11,186780.0
2024-07-01 10:20:00,23.12,23.18,23.06,23.09,50233.0,23.12,23.18,23.06,23.09,50233.0
2024-07-01 10:25:00,23.08,23.11,23.05,23.07,41797.0,23.08,23.11,23.05,23.07,41797.0
2024-07-01 10:30:00,23.07,23.14,23.05,23.13,58422.0,23.07,23.14,23.05,23.13,58422.0
2024-07-01 10:35:00,23.13,23.16,23.04,23.15,57007.0,23.13,23.16,23.04,23.15,57007.0
2024-07-01 10:40:00,23.15,23.25,23.09,23.13,168746.0,23.15,23.25,23.09,23.13,168746.0
2024-07-01 10:45:00,23.13,23.23,23.12,23.23,43062.0,23.13,23.23,23.12,23.23,43062.0
2024-07-01 10:50:00,23.21,23.25,23.14,23.25,54242.0,23.21,23.25,23.14,23.25,54242.0
2024-07-01 10:55:00,23.25,23.32,23.13,23.2,81775.0,23.25,23.32,23.13,23.2,81775.0
2024-07-01 11:00:00,23.21,23.26,23.17,23.18,49190.0,23.21,23.26,23.17,23.18,49190.0
2024-07-01 11:05:00,23.18,23.2,23.07,23.09,46205.0,23.18,23.2,23.07,23.09,46205.0
2024-07-01 11:10:00,23.08,23.09,23.04,23.06,51352.0,23.08,23.09,23.04,23.06,51352.0
2024-07-01 11:15:00,23.05,23.08,23.05,23.07,19161.0,23.05,23.08,23.05,23.07,19161.0
2024-07-01 11:20:00,23.07,23.12,23.05,23.09,45350.0,23.07,23.12,23.05,23.09,45350.0
2024-07-01 11:25:00,23.09,23.09,22.93,22.93,151372.0,23.09,23.09,22.93,22.93,151372.0
2024-07-01 11:30:00,22.94,22.95,22.91,22.92,109206.0,22.94,22.95,22.91,22.92,109206.0
2024-07-01 11:35:00,22.93,22.97,22.92,22.96,70905.0,22.93,22.97,22.92,22.96,70905.0
2024-07-01 11:40:00,22.96,22.96,22.87,22.93,104676.0,22.96,22.96,22.87,22.93,104676.0
2024-07-01 11:45:00,22.93,22.94,22.85,22.87,46409.0,22.93,22.94,22.85,22.87,46409.0
2024-07-01 11:50:00,22.86,22.88,22.85,22.87,19132.0,22.86,22.88,22.85,22.87,19132.0
2024-07-01 11:55:00,22.87,22.9,22.82,22.83,81245.0,22.87,22.9,22.82,22.83,81245.0
2024-07-01 12:00:00,22.82,22.84,22.81,22.84,48559.0,22.82,22.84,22.81,22.84,48559.0
2024-07-01 12:05:00,22.83,22.83,22.62,22.64,143050.0,22.83,22.83,22.62,22.64,143050.0
2024-07-01 12:10:00,22.63,22.74,22.63,22.64,97863.0,22.63,22.74,22.63,22.64,97863.0
2024-07-01 12:15:00,22.63,22.65,22.61,22.63,43331.0,22.63,22.65,22.61,22.63,43331.0
2024-07-01 12:20:00,22.63,22.66,22.62,22.64,25295.0,22.63,22.66,22.62,22.64,25295.0
2024-07-01 12:25:00,22.64,22.65,22.56,22.57,114854.0,22.64,22.65,22.56,22.57,114854.0
2024-07-01 12:30:00,22.58,22.62,22.53,22.57,67249.0,22.58,22.62,22.53,22.57,67249.0
2024-07-01 12:35:00,22.56,22.57,22.53,22.55,34955.0,22.56,22.57,22.53,22.55,34955.0
2024-07-01 12:40:00,22.55,22.56,22.52,22.55,28125.0,22.55,22.56,22.52,22.55,28125.0
2024-07-01 12:45:00,22.55,22.58,22.53,22.56,19234.0,22.55,22.58,22.53,22.56,19234.0
2024-07-01 12:50:00,22.57,22.57,22.51,22.53,36693.0,22.57,22.57,22.51,22.53,36693.0
2024-07-01 12:55:00,22.53,22.56,22.51,22.52,71343.0,22.53,22.56,22.51,22.52,71343.0
2024-07-01 13:00:00,22.54,22.56,22.52,22.55,24965.0,22.54,22.56,22.52,22.55,24965.0
2024-07-01 13:05:00,22.55,22.57,22.54,22.55,77603.0,22.55,22.57,22.54,22.55,77603.0
2024-07-01 13:10:00,22.55,22.56,22.54,22.54,15457.0,22.55,22.56,22.54,22.54,15457.0
2024-07-01 13:15:00,22.54,22.57,22.53,22.54,13537.0,22.54,22.57,22.53,22.54,13537.0
2024-07-01 13:20:00,22.54,22.64,22.53,22.63,70349.0,22.54,22.64,22.53,22.63,70349.0
2024-07-01 13:25:00,22.62,22.62,22.56,22.57,14399.0,22.62,22.62,22.56,22.57,14399.0
2024-07-01 13:30:00,22.58,22.58,22.55,22.56,4847.0,22.58,22.58,22.55,22.56,4847.0
2024-07-01 13:35:00,22.55,22.57,22.55,22.56,18616.0,22.55,22.57,22.55,22.56,18616.0
2024-07-01 13:40:00,22.56,22.58,22.55,22.56,5791.0,22.56,22.58,22.55,22.56,5791.0
2024-07-01 13:45:00,22.56,22.58,22.56,22.58,4800.0,22.56,22.58,22.56,22.58,4800.0
2024-07-01 13:50:00,22.58,22.59,22.56,22.57,7654.0,22.58,22.59,22.56,22.57,7654.0
2024-07-01 13:55:00,22.58,22.59,22.54,22.55,6969.0,22.58,22.59,22.54,22.55,6969.0
2024-07-01 14:00:00,22.57,22.59,22.56,22.57,15036.0,22.57,22.59,22.56,22.57,15036.0
2024-07-01 14:05:00,22.57,22.57,22.53,22.55,21656.0,22.57,22.57,22.53,22.55,21656.0
2024-07-01 14:10:00,22.55,22.56,22.45,22.46,125052.0,22.55,22.56,22.45,22.46,125052.0
2024-07-01 14:15:00,22.46,22.46,22.43,22.44,16718.0,22.46,22.46,22.43,22.44,16718.0
2024-07-01 14:20:00,22.45,22.47,22.44,22.46,12030.0,22.45,22.47,22.44,22.46,12030.0
2024-07-01 14:25:00,22.46,22.55,22.46,22.52,55615.0,22.46,22.55,22.46,22.52,55615.0
2024-07-01 14:30:00,22.52,22.59,22.51,22.52,59588.0,22.52,22.59,22.51,22.52,59588.0
2024-07-01 14:35:00,22.54,22.54,22.51,22.53,8286.0,22.54,22.54,22.51,22.53,8286.0
2024-07-01 14:40:00,22.53,22.54,22.52,22.52,6623.0,22.53,22.54,22.52,22.52,6623.0
2024-07-01 14:45:00,22.52,22.54,22.51,22.51,4334.0,22.52,22.54,22.51,22.51,4334.0
2024-07-01 14:50:00,22.5,22.53,22.45,22.45,47080.0,22.5,22.53,22.45,22.45,47080.0
2024-07-01 14:55:00,22.46,22.47,22.44,22.46,18540.0,22.46,22.47,22.44,22.46,18540.0
2024-07-01 15:00:00,22.46,22.51,22.44,22.45,39969.0,22.46,22.51,22.44,22.45,39969.0
2024-07-01 15:05:00,22.45,22.45,22.42,22.44,20628.0,22.45,22.45,22.42,22.44,20628.0
2024-07-01 15:10:00,22.44,22.44,22.41,22.43,50655.0,22.44,22.44,22.41,22.43,50655.0
2024-07-01 15:15:00,22.43,22.43,22.36,22.37,79186.0,22.43,22.43,22.36,22.37,79186.0
2024-07-01 15:20:00,22.37,22.4,22.36,22.4,37229.0,22.37,22.4,22.36,22.4,37229.0
2024-07-01 15:25:00,22.4,22.56,22.4,22.51,159035.0,22.4,22.56,22.4,22.51,159035.0
2024-07-01 15:30:00,22.5,22.51,22.38,22.39,46768.0,22.5,22.51,22.38,22.39,46768.0
2024-07-01 15:35:00,22.39,22.41,22.37,22.41,32287.0,22.39,22.41,22.37,22.41,32287.0
2024-07-01 15:40:00,22.41,22.41,22.37,22.39,36149.0,22.41,22.41,22.37,22.39,36149.0
2024-07-01 15:45:00,22.39,22.4,22.35,22.36,44426.0,22.39,22.4,22.35,22.36,44426.0
2024-07-01 15:50:00,22.36,22.38,22.28,22.29,118990.0,22.36,22.38,22.28,22.29,118990.0
2024-07-01 15:55:00,22.29,22.29,22.17,22.2,375162.0,22.29,22.29,22.17,22.2,375162.0
2024-07-02 09:30:00,22.36,22.39,22.2,22.22,147387.0,22.36,22.39,22.2,22.22,147387.0
2024-07-02 09:35:00,22.23,22.28,22.07,22.09,125517.0,22.23,22.28,22.07,22.09,125517.0
2024-07-02 09:40:00,22.1,22.12,21.98,22.1,195169.0,22.1,22.12,21.98,22.1,195169.0
2024-07-02 09:45:00,22.09,22.2,22.07,22.18,65779.0,22.09,22.2,22.07,22.18,65779.0
2024-07-02 09:50:00,22.19,22.21,22.12,22.2,122959.0,22.19,22.21,22.12,22.2,122959.0
2024-07-02 09:55:00,22.2,22.29,22.19,22.21,84366.0,22.2,22.29,22.19,22.21,84366.0
2024-07-02 10:00:00,22.21,22.31,22.12,22.15,136196.0,22.21,22.31,22.12,22.15,136196.0
2024-07-02 10:05:00,22.15,22.19,22.06,22.15,55716.0,22.15,22.19,22.06,22.15,55716.0
2024-07-02 10:10:00,22.16,22.24,22.15,22.19,58720.0,22.16,22.24,22.15,22.19,58720.0
2024-07-02 10:15:00,22.2,22.22,22.0,22.01,93753.0,22.2,22.22,22.0,22.01,93753.0
2024-07-02 10:20:00,22.01,22.04,21.97,22.0,78272.0,22.01,22.04,21.97,22.0,78272.0
2024-07-02 10:25:00,22.01,22.02,21.95,21.96,38395.0,22.01,22.02,21.95,21.96,38395.0
2024-07-02 10:30:00,21.96,22.01,21.95,22.0,73006.0,21.96,22.01,21.95,22.0,73006.0
2024-07-02 10:35:00,21.99,22.01,21.98,22.0,27334.0,21.99,22.01,21.98,22.0,27334.0
2024-07-02 10:40:00,21.99,22.04,21.98,22.02,136747.0,21.99,22.04,21.98,22.02,136747.0
2024-07-02 10:45:00,22.02,22.07,21.99,22.0,48900.0,22.02,22.07,21.99,22.0,48900.0
2024-07-02 10:50:00,22.0,22.0,21.96,21.96,38725.0,22.0,22.0,21.96,21.96,38725.0
2024-07-02 10:55:00,21.96,21.99,21.95,21.98,25891.0,21.96,21.99,21.95,21.98,25891.0
2024-07-02 11:00:00,21.98,21.99,21.95,21.95,11550.0,21.98,21.99,21.95,21.95,11550.0
2024-07-02 11:05:00,21.96,21.97,21.94,21.97,26609.0,21.96,21.97,21.94,21.97,26609.0
2024-07-02 11:10:00,21.97,22.0,21.96,22.0,27768.0,21.97,22.0,21.96,22.0,27768.0
2024-07-02 11:15:00,22.0,22.0,21.96,21.98,18588.0,22.0,22.0,21.96,21.98,18588.0
2024-07-02 11:20:00,21.98,22.0,21.95,21.97,35439.0,21.98,22.0,21.95,21.97,35439.0
2024-07-02 11:25:00,21.97,21.98,21.86,21.86,74255.0,21.97,21.98,21.86,21.86,74255.0
2024-07-02 11:30:00,21.86,21.89,21.84,21.86,49333.0,21.86,21.89,21.84,21.86,49333.0
2024-07-02 11:35:00,21.86,21.86,21.83,21.84,27061.0,21.86,21.86,21.83,21.84,27061.0
2024-07-02 11:40:00,21.84,21.84,21.73,21.75,118955.0,21.84,21.84,21.73,21.75,118955.0
2024-07-02 11:45:00,21.75,21.77,21.72,21.73,43239.0,21.75,21.77,21.72,21.73,43239.0
2024-07-02 11:50:00,21.74,21.75,21.73,21.75,59874.0,21.74,21.75,21.73,21.75,59874.0
2024-07-02 11:55:00,21.75,21.83,21.75,21.79,133839.0,21.75,21.83,21.75,21.79,133839.0
2024-07-02 12:00:00,21.78,21.88,21.78,21.86,118376.0,21.78,21.88,21.78,21.86,118376.0
2024-07-02 12:05:00,21.88,21.89,21.86,21.89,16675.0,21.88,21.89,21.86,21.89,16675.0
2024-07-02 12:10:00,21.89,21.9,21.84,21.85,26213.0,21.89,21.9,21.84,21.85,26213.0
2024-07-02 12:15:00,21.86,21.87,21.8,21.82,52263.0,21.86,21.87,21.8,21.82,52263.0
2024-07-02 12:20:00,21.82,21.85,21.81,21.85,18279.0,21.82,21.85,21.81,21.85,18279.0
2024-07-02 12:25:00,21.85,21.86,21.82,21.86,23985.0,21.85,21.86,21.82,21.86,23985.0
2024-07-02 12:30:00,21.86,21.86,21.83,21.85,8859.0,21.86,21.86,21.83,21.85,8859.0
2024-07-02 12:35:00,21.85,21.86,21.81,21.84,15402.0,21.85,21.86,21.81,21.84,15402.0
2024-07-02 12:40:00,21.83,21.85,21.83,21.84,11440.0,21.83,21.85,21.83,21.84,11440.0
2024-07-02 12:45:00,21.83,21.84,21.82,21.84,7177.0,21.83,21.84,21.82,21.84,7177.0
2024-07-02 12:50:00,21.83,21.88,21.83,21.84,16932.0,21.83,21.88,21.83,21.84,16932.0
2024-07-02 12:55:00,21.85,21.85,21.78,21.79,31488.0,21.85,21.85,21.78,21.79,31488.0
2024-07-02 13:00:00,21.79,21.82,21.77,21.78,44564.0,21.79,21.82,21.77,21.78,44564.0
2024-07-02 13:05:00,21.78,21.78,21.74,21.75,22943.0,21.78,21.78,21.74,21.75,22943.0
2024-07-02 13:10:00,21.75,21.77,21.74,21.76,24171.0,21.75,21.77,21.74,21.76,24171.0
2024-07-02 13:15:00,21.76,21.76,21.74,21.75,23845.0,21.76,21.76,21.74,21.75,23845.0
2024-07-02 13:20:00,21.76,21.77,21.75,21.76,22814.0,21.76,21.77,21.75,21.76,22814.0
2024-07-02 13:25:00,21.76,21.78,21.75,21.76,18336.0,21.76,21.78,21.75,21.76,18336.0
2024-07-02 13:30:00,21.76,21.77,21.74,21.76,8877.0,21.76,21.77,21.74,21.76,8877.0
2024-07-02 13:35:00,21.76,21.76,21.74,21.75,5810.0,21.76,21.76,21.74,21.75,5810.0
2024-07-02 13:40:00,21.74,21.77,21.74,21.75,29356.0,21.74,21.77,21.74,21.75,29356.0
2024-07-02 13:45:00,21.76,21.76,21.74,21.76,25465.0,21.76,21.76,21.74,21.76,25465.0
2024-07-02 13:50:00,21.76,21.77,21.74,21.75,22343.0,21.76,21.77,21.74,21.75,22343.0
2024-07-02 13:55:00,21.75,21.75,21.72,21.74,73863.0,21.75,21.75,21.72,21.74,73863.0
2024-07-02 14:00:00,21.75,21.75,21.73,21.74,16034.0,21.75,21.75,21.73,21.74,16034.0
2024-07-02 14:05:00,21.74,21.74,21.72,21.73,10613.0,21.74,21.74,21.72,21.73,10613.0
2024-07-02 14:10:00,21.73,21.77,21.73,21.75,53708.0,21.73,21.77,21.73,21.75,53708.0
2024-07-02 14:15:00,21.75,21.75,21.74,21.74,19161.0,21.75,21.75,21.74,21.74,19161.0
2024-07-02 14:20:00,21.75,21.75,21.73,21.74,10491.0,21.75,21.75,21.73,21.74,10491.0
2024-07-02 14:25:00,21.74,21.75,21.7,21.75,52437.0,21.74,21.75,21.7,21.75,52437.0
2024-07-02 14:30:00,21.76,21.76,21.74,21.75,23198.0,21.76,21.76,21.74,21.75,23198.0
2024-07-02 14:35:00,21.76,21.76,21.73,21.74,15033.0,21.76,21.76,21.73,21.74,15033.0
2024-07-02 14:40:00,21.75,21.76,21.73,21.76,14563.0,21.75,21.76,21.73,21.76,14563.0
2024-07-02 14:45:00,21.75,21.75,21.74,21.75,8338.0,21.75,21.75,21.74,21.75,8338.0
2024-07-02 14:50:00,21.75,21.75,21.74,21.75,7255.0,21.75,21.75,21.74,21.75,7255.0
2024-07-02 14:55:00,21.75,21.77,21.74,21.76,20793.0,21.75,21.77,21.74,21.76,20793.0
2024-07-02 15:00:00,21.76,21.78,21.76,21.77,18239.0,21.76,21.78,21.76,21.77,18239.0
2024-07-02 15:05:00,21.77,21.78,21.76,21.77,25404.0,21.77,21.78,21.76,21.77,25404.0
2024-07-02 15:10:00,21.77,21.78,21.76,21.77,7277.0,21.77,21.78,21.76,21.77,7277.0
2024-07-02 15:15:00,21.77,21.85,21.76,21.76,172992.0,21.77,21.85,21.76,21.76,172992.0
2024-07-02 15:20:00,21.77,21.77,21.75,21.76,31248.0,21.77,21.77,21.75,21.76,31248.0
2024-07-02 15:25:00,21.75,21.76,21.74,21.75,24067.0,21.75,21.76,21.74,21.75,24067.0
2024-07-02 15:30:00,21.75,21.75,21.74,21.75,8700.0,21.75,21.75,21.74,21.75,8700.0
2024-07-02 15:35:00,21.75,21.76,21.74,21.76,17295.0,21.75,21.76,21.74,21.76,17295.0
2024-07-02 15:40:00,21.75,21.79,21.74,21.79,51040.0,21.75,21.79,21.74,21.79,51040.0
2024-07-02 15:45:00,21.79,21.84,21.77,21.83,103808.0,21.79,21.84,21.77,21.83,103808.0
2024-07-02 15:50:00,21.83,21.86,21.81,21.84,57877.0,21.83,21.86,21.81,21.84,57877.0
2024-07-02 15:55:00,21.86,21.87,21.78,21.79,212419.0,21.86,21.87,21.78,21.79,212419.0
2024-07-03 09:30:00,21.8,21.8,21.67,21.7,100890.0,21.8,21.8,21.67,21.7,100890.0
2024-07-03 09:35:00,21.7,21.73,21.66,21.7,52135.0,21.7,21.73,21.66,21.7,52135.0
2024-07-03 09:40:00,21.69,21.82,21.69,21.76,99904.0,21.69,21.82,21.69,21.76,99904.0
2024-07-03 09:45:00,21.76,21.76,21.71,21.72,45835.0,21.76,21.76,21.71,21.72,45835.0
2024-07-03 09:50:00,21.72,21.74,21.7,21.73,6950.0,21.72,21.74,21.7,21.73,6950.0
2024-07-03 09:55:00,21.72,21.73,21.66,21.7,86492.0,21.72,21.73,21.66,21.7,86492.0
2024-07-03 10:00:00,21.69,21.77,21.61,21.74,169000.0,21.69,21.77,21.61,21.74,169000.0
2024-07-03 10:05:00,21.73,21.76,21.72,21.72,41078.0,21.73,21.76,21.72,21.72,41078.0
2024-07-03 10:10:00,21.73,21.76,21.69,21.71,45075.0,21.73,21.76,21.69,21.71,45075.0
2024-07-03 10:15:00,21.71,21.75,21.68,21.75,54837.0,21.71,21.75,21.68,21.75,54837.0
2024-07-03 10:20:00,21.75,21.75,21.67,21.71,78492.0,21.75,21.75,21.67,21.71,78492.0
2024-07-03 10:25:00,21.74,21.77,21.72,21.74,43641.0,21.74,21.77,21.72,21.74,43641.0
2024-07-03 10:30:00,21.75,21.77,21.73,21.75,21417.0,21.75,21.77,21.73,21.75,21417.0
2024-07-03 10:35:00,21.74,21.76,21.73,21.76,43043.0,21.74,21.76,21.73,21.76,43043.0
2024-07-03 10:40:00,21.76,21.82,21.76,21.81,41463.0,21.76,21.82,21.76,21.81,41463.0
2024-07-03 10:45:00,21.81,21.82,21.79,21.81,10273.0,21.81,21.82,21.79,21.81,10273.0
2024-07-03 10:50:00,21.82,21.87,21.81,21.87,36110.0,21.82,21.87,21.81,21.87,36110.0
2024-07-03 10:55:00,21.87,21.91,21.87,21.91,35605.0,21.87,21.91,21.87,21.91,35605.0
2024-07-03 11:00:00,21.9,21.92,21.89,21.89,60174.0,21.9,21.92,21.89,21.89,60174.0
2024-07-03 11:05:00,21.89,21.9,21.84,21.85,26126.0,21.89,21.9,21.84,21.85,26126.0
2024-07-03 11:10:00,21.85,21.86,21.84,21.85,17016.0,21.85,21.86,21.84,21.85,17016.0
2024-07-03 11:15:00,21.85,21.86,21.84,21.86,28530.0,21.85,21.86,21.84,21.86,28530.0
2024-07-03 11:20:00,21.87,22.0,21.87,21.98,73921.0,21.87,22.0,21.87,21.98,73921.0
2024-07-03 11:25:00,21.99,22.02,21.99,22.01,48838.0,21.99,22.02,21.99,22.01,48838.0
2024-07-03 11:30:00,22.02,22.03,21.99,22.0,122348.0,22.02,22.03,21.99,22.0,122348.0
2024-07-03 11:35:00,22.0,22.04,21.98,22.01,41828.0,22.0,22.04,21.98,22.01,41828.0
2024-07-03 11:40:00,22.02,22.02,21.98,21.99,17104.0,22.02,22.02,21.98,21.99,17104.0
2024-07-03 11:45:00,21.99,22.0,21.96,21.97,28336.0,21.99,22.0,21.96,21.97,28336.0
2024-07-03 11:50:00,21.96,21.97,21.9,21.95,32827.0,21.96,21.97,21.9,21.95,32827.0
2024-07-03 11:55:00,21.95,21.99,21.94,21.96,42792.0,21.95,21.99,21.94,21.96,42792.0
2024-07-03 12:00:00,21.96,21.98,21.94,21.95,30546.0,21.96,21.98,21.94,21.95,30546.0
2024-07-03 12:05:00,21.95,22.01,21.95,21.96,22918.0,21.95,22.01,21.95,21.96,22918.0
2024-07-03 12:10:00,21.97,21.98,21.95,21.96,12720.0,21.97,21.98,21.95,21.96,12720.0
2024-07-03 12:15:00,21.96,21.98,21.95,21.98,16925.0,21.96,21.98,21.95,21.98,16925.0
2024-07-03 12:20:00,21.99,22.0,21.96,21.96,19962.0,21.99,22.0,21.96,21.96,19962.0
2024-07-03 12:25:00,21.97,21.97,21.86,21.86,104626.0,21.97,21.97,21.86,21.86,104626.0
2024-07-03 12:30:00,21.87,21.89,21.84,21.84,44247.0,21.87,21.89,21.84,21.84,44247.0
2024-07-03 12:35:00,21.84,21.85,21.82,21.82,59493.0,21.84,21.85,21.82,21.82,59493.0
2024-07-03 12:40:00,21.83,21.85,21.82,21.84,11968.0,21.83,21.85,21.82,21.84,11968.0
2024-07-03 12:45:00,21.84,21.92,21.83,21.88,127094.0,21.84,21.92,21.83,21.88,127094.0
2024-07-03 12:50:00,21.89,21.89,21.83,21.83,50049.0,21.89,21.89,21.83,21.83,50049.0
2024-07-03 12:55:00,21.83,21.95,21.79,21.93,174174.0,21.83,21.95,21.79,21.93,174174.0
2024-07-05 09:30:00,21.82,21.93,21.78,21.89,83274.0,21.82,21.93,21.78,21.89,83274.0
2024-07-05 09:35:00,21.9,21.97,21.87,21.89,82209.0,21.9,21.97,21.87,21.89,82209.0
2024-07-05 09:40:00,21.89,21.9,21.78,21.81,66094.0,21.89,21.9,21.78,21.81,66094.0
2024-07-05 09:45:00,21.81,21.91,21.8,21.84,44759.0,21.81,21.91,21.8,21.84,44759.0
2024-07-05 09:50:00,21.84,21.86,21.81,21.85,10304.0,21.84,21.86,21.81,21.85,10304.0
2024-07-05 09:55:00,21.84,21.86,21.81,21.84,37654.0,21.84,21.86,21.81,21.84,37654.0
2024-07-05 10:00:00,21.85,21.86,21.77,21.84,88050.0,21.85,21.86,21.77,21.84,88050.0
2024-07-05 10:05:00,21.84,22.05,21.83,22.04,150034.0,21.84,22.05,21.83,22.04,150034.0
2024-07-05 10:10:00,22.05,22.1,22.03,22.05,53911.0,22.05,22.1,22.03,22.05,53911.0
2024-07-05 10:15:00,22.05,22.06,21.94,21.95,45743.0,22.05,22.06,21.94,21.95,45743.0
2024-07-05 10:20:00,21.95,21.97,21.9,21.93,27665.0,21.95,21.97,21.9,21.93,27665.0
2024-07-05 10:25:00,21.94,22.06,21.94,22.05,30921.0,21.94,22.06,21.94,22.05,30921.0
2024-07-05 10:30:00,22.05,22.08,21.95,21.96,56854.0,22.05,22.08,21.95,21.96,56854.0
2024-07-05 10:35:00,21.96,22.06,21.95,21.99,130890.0,21.96,22.06,21.95,21.99,130890.0
2024-07-05 10:40:00,21.99,22.04,21.95,21.95,65000.0,21.99,22.04,21.95,21.95,65000.0
2024-07-05 10:45:00,21.95,21.97,21.91,21.96,28032.0,21.95,21.97,21.91,21.96,28032.0
2024-07-05 10:50:00,21.96,21.97,21.95,21.96,18557.0,21.96,21.97,21.95,21.96,18557.0
2024-07-05 10:55:00,21.96,22.03,21.96,22.0,30842.0,21.96,22.03,21.96,22.0,30842.0
2024-07-05 11:00:00,21.99,22.08,21.96,22.01,73271.0,21.99,22.08,21.96,22.01,73271.0
2024-07-05 11:05:00,22.0,22.02,21.94,21.96,36407.0,22.0,22.02,21.94,21.96,36407.0
2024-07-05 11:10:00,21.96,21.99,21.95,21.97,34834.0,21.96,21.99,21.95,21.97,34834.0
2024-07-05 11:15:00,21.98,22.05,21.98,22.02,45160.0,21.98,22.05,21.98,22.02,45160.0
2024-07-05 11:20:00,22.03,22.08,22.0,22.0,41521.0,22.03,22.08,22.0,22.0,41521.0
2024-07-05 11:25:00,22.0,22.07,21.98,22.07,86700.0,22.0,22.07,21.98,22.07,86700.0
2024-07-05 11:30:00,22.06,22.08,22.06,22.07,17117.0,22.06,22.08,22.06,22.07,17117.0
2024-07-05 11:35:00,22.07,22.09,22.06,22.07,36643.0,22.07,22.09,22.06,22.07,36643.0
2024-07-05 11:40:00,22.08,22.08,22.02,22.03,42637.0,22.08,22.08,22.02,22.03,42637.0
2024-07-05 11:45:00,22.03,22.05,21.96,21.96,64936.0,22.03,22.05,21.96,21.96,64936.0
2024-07-05 11:50:00,21.96,21.98,21.94,21.96,25288.0,21.96,21.98,21.94,21.96,25288.0
2024-07-05 11:55:00,21.96,21.98,21.94,21.94,14447.0,21.96,21.98,21.94,21.94,14447.0
2024-07-05 12:00:00,21.94,21.95,21.91,21.95,49446.0,21.94,21.95,21.91,21.95,49446.0
2024-07-05 12:05:00,21.96,21.96,21.93,21.94,9438.0,21.96,21.96,21.93,21.94,9438.0
2024-07-05 12:10:00,21.94,21.96,21.92,21.96,32577.0,21.94,21.96,21.92,21.96,32577.0
2024-07-05 12:15:00,21.96,22.02,21.96,22.0,13271.0,21.96,22.02,21.96,22.0,13271.0
2024-07-05 12:20:00,22.01,22.02,22.0,22.01,7249.0,22.01,22.02,22.0,22.01,7249.0
2024-07-05 12:25:00,22.01,22.02,22.01,22.01,10996.0,22.01,22.02,22.01,22.01,10996.0
2024-07-05 12:30:00,22.02,22.04,22.01,22.02,18208.0,22.02,22.04,22.01,22.02,18208.0
2024-07-05 12:35:00,22.03,22.13,22.02,22.12,60826.0,22.03,22.13,22.02,22.12,60826.0
2024-07-05 12:40:00,22.12,22.16,22.11,22.15,50955.0,22.12,22.16,22.11,22.15,50955.0
2024-07-05 12:45:00,22.16,22.18,22.15,22.15,51595.0,22.16,22.18,22.15,22.15,51595.0
2024-07-05 12:50:00,22.15,22.17,22.14,22.16,46798.0,22.15,22.17,22.14,22.16,46798.0
2024-07-05 12:55:00,22.16,22.19,22.15,22.16,12892.0,22.16,22.19,22.15,22.16,12892.0
2024-07-05 13:00:00,22.16,22.25,22.15,22.24,82098.0,22.16,22.25,22.15,22.24,82098.0
2024-07-05 13:05:00,22.24,22.27,22.24,22.26,55284.0,22.24,22.27,22.24,22.26,55284.0
2024-07-05 13:10:00,22.26,22.27,22.25,22.25,8389.0,22.26,22.27,22.25,22.25,8389.0
2024-07-05 13:15:00,22.24,22.29,22.24,22.27,18752.0,22.24,22.29,22.24,22.27,18752.0
2024-07-05 13:20:00,22.28,22.28,22.26,22.27,18274.0,22.28,22.28,22.26,22.27,18274.0
2024-07-05 13:25:00,22.28,22.3,22.27,22.29,28141.0,22.28,22.3,22.27,22.29,28141.0
2024-07-05 13:30:00,22.29,22.3,22.24,22.27,34954.0,22.29,22.3,22.24,22.27,34954.0
2024-07-05 13:35:00,22.27,22.27,22.14,22.2,108019.0,22.27,22.27,22.14,22.2,108019.0
2024-07-05 13:40:00,22.21,22.23,22.18,22.19,22148.0,22.21,22.23,22.18,22.19,22148.0
2024-07-05 13:45:00,22.19,22.24,22.12,22.21,74859.0,22.19,22.24,22.12,22.21,74859.0
2024-07-05 13:50:00,22.21,22.23,22.19,22.2,47947.0,22.21,22.23,22.19,22.2,47947.0
2024-07-05 13:55:00,22.21,22.22,22.2,22.21,15797.0,22.21,22.22,22.2,22.21,15797.0
2024-07-05 14:00:00,22.22,22.24,22.21,22.22,25558.0,22.22,22.24,22.21,22.22,25558.0
2024-07-05 14:05:00,22.22,22.23,22.19,22.23,26686.0,22.22,22.23,22.19,22.23,26686.0
2024-07-05 14:10:00,22.23,22.23,22.2,22.22,11981.0,22.23,22.23,22.2,22.22,11981.0
2024-07-05 14:15:00,22.21,22.27,22.19,22.2,45582.0,22.21,22.27,22.19,22.2,45582.0
2024-07-05 14:20:00,22.2,22.21,22.19,22.19,17658.0,22.2,22.21,22.19,22.19,17658.0
2024-07-05 14:25:00,22.19,22.21,22.19,22.2,21805.0,22.19,22.21,22.19,22.2,21805.0
2024-07-05 14:30:00,22.2,22.22,22.19,22.2,10135.0,22.2,22.22,22.19,22.2,10135.0
2024-07-05 14:35:00,22.2,22.22,22.17,22.2,49427.0,22.2,22.22,22.17,22.2,49427.0
2024-07-05 14:40:00,22.2,22.21,22.19,22.19,5575.0,22.2,22.21,22.19,22.19,5575.0
2024-07-05 14:45:00,22.2,22.2,22.16,22.19,36899.0,22.2,22.2,22.16,22.19,36899.0
2024-07-05 14:50:00,22.18,22.19,22.11,22.13,74114.0,22.18,22.19,22.11,22.13,74114.0
2024-07-05 14:55:00,22.13,22.14,22.03,22.07,74852.0,22.13,22.14,22.03,22.07,74852.0
2024-07-05 15:00:00,22.08,22.11,22.02,22.09,76385.0,22.08,22.11,22.02,22.09,76385.0
2024-07-05 15:05:00,22.1,22.1,22.04,22.05,19745.0,22.1,22.1,22.04,22.05,19745.0
2024-07-05 15:10:00,22.05,22.08,22.04,22.08,30060.0,22.05,22.08,22.04,22.08,30060.0
2024-07-05 15:15:00,22.07,22.08,22.03,22.04,60826.0,22.07,22.08,22.03,22.04,60826.0
2024-07-05 15:20:00,22.05,22.06,22.01,22.02,11977.0,22.05,22.06,22.01,22.02,11977.0
2024-07-05 15:25:00,22.02,22.02,22.01,22.02,16534.0,22.02,22.02,22.01,22.02,16534.0
2024-07-05 15:30:00,22.03,22.06,22.01,22.05,64523.0,22.03,22.06,22.01,22.05,64523.0
2024-07-05 15:35:00,22.04,22.04,22.02,22.03,22864.0,22.04,22.04,22.02,22.03,22864.0
2024-07-05 15:40:00,22.02,22.03,22.0,22.02,57369.0,22.02,22.03,22.0,22.02,57369.0
2024-07-05 15:45:00,22.02,22.03,21.97,22.0,75725.0,22.02,22.03,21.97,22.0,75725.0
2024-07-05 15:50:00,22.0,22.25,21.99,22.16,1309125.0,22.0,22.25,21.99,22.16,1309125.0
2024-07-05 15:55:00,22.18,22.2,22.01,22.04,389117.0,22.18,22.2,22.01,22.04,389117.0
2024-07-08 09:30:00,21.68,21.7,21.66,21.66,229349.0,21.68,21.7,21.66,21.66,229349.0
2024-07-08 09:35:00,21.67,21.69,21.57,21.58,185110.0,21.67,21.69,21.57,21.58,185110.0
2024-07-08 09:40:00,21.58,21.61,21.55,21.55,58285.0,21.58,21.61,21.55,21.55,58285.0
2024-07-08 09:45:00,21.56,21.57,21.49,21.52,143493.0,21.56,21.57,21.49,21.52,143493.0
2024-07-08 09:50:00,21.51,21.56,21.5,21.56,36765.0,21.51,21.56,21.5,21.56,36765.0
2024-07-08 09:55:00,21.55,21.57,21.54,21.57,35867.0,21.55,21.57,21.54,21.57,35867.0
2024-07-08 10:00:00,21.56,21.56,21.5,21.53,77074.0,21.56,21.56,21.5,21.53,77074.0
2024-07-08 10:05:00,21.53,21.54,21.5,21.5,49292.0,21.53,21.54,21.5,21.5,49292.0
2024-07-08 10:10:00,21.5,21.52,21.44,21.44,153288.0,21.5,21.52,21.44,21.44,153288.0
2024-07-08 10:15:00,21.43,21.53,21.43,21.53,63262.0,21.43,21.53,21.43,21.53,63262.0
2024-07-08 10:20:00,21.53,21.56,21.52,21.54,114118.0,21.53,21.56,21.52,21.54,114118.0
2024-07-08 10:25:00,21.54,21.54,21.51,21.53,25470.0,21.54,21.54,21.51,21.53,25470.0
2024-07-08 10:30:00,21.52,21.55,21.52,21.55,25989.0,21.52,21.55,21.52,21.55,25989.0
2024-07-08 10:35:00,21.54,21.57,21.53,21.54,43817.0,21.54,21.57,21.53,21.54,43817.0
2024-07-08 10:40:00,21.53,21.54,21.5,21.53,35543.0,21.53,21.54,21.5,21.53,35543.0
2024-07-08 10:45:00,21.53,21.53,21.49,21.52,46565.0,21.53,21.53,21.49,21.52,46565.0
2024-07-08 10:50:00,21.52,21.53,21.45,21.47,77686.0,21.52,21.53,21.45,21.47,77686.0
2024-07-08 10:55:00,21.47,21.49,21.43,21.43,76358.0,21.47,21.49,21.43,21.43,76358.0
2024-07-08 11:00:00,21.44,21.46,21.35,21.36,81201.0,21.44,21.46,21.35,21.36,81201.0
2024-07-08 11:05:00,21.35,21.37,21.35,21.36,27929.0,21.35,21.37,21.35,21.36,27929.0
2024-07-08 11:10:00,21.37,21.38,21.35,21.38,49756.0,21.37,21.38,21.35,21.38,49756.0
2024-07-08 11:15:00,21.37,21.4,21.36,21.38,30683.0,21.37,21.4,21.36,21.38,30683.0
2024-07-08 11:20:00,21.38,21.38,21.34,21.35,65824.0,21.38,21.38,21.34,21.35,65824.0
2024-07-08 11:25:00,21.35,21.41,21.35,21.4,26029.0,21.35,21.41,21.35,21.4,26029.0
2024-07-08 11:30:00,21.39,21.4,21.37,21.39,33983.0,21.39,21.4,21.37,21.39,33983.0
2024-07-08 11:35:00,21.4,21.4,21.35,21.38,37512.0,21.4,21.4,21.35,21.38,37512.0
2024-07-08 11:40:00,21.38,21.38,21.34,21.35,40887.0,21.38,21.38,21.34,21.35,40887.0
2024-07-08 11:45:00,21.36,21.39,21.34,21.35,42296.0,21.36,21.39,21.34,21.35,42296.0
2024-07-08 11:50:00,21.34,21.38,21.33,21.34,23632.0,21.34,21.38,21.33,21.34,23632.0
2024-07-08 11:55:00,21.34,21.35,21.33,21.34,15480.0,21.34,21.35,21.33,21.34,15480.0
2024-07-08 12:00:00,21.34,21.36,21.33,21.35,24112.0,21.34,21.36,21.33,21.35,24112.0
2024-07-08 12:05:00,21.35,21.43,21.35,21.42,43541.0,21.35,21.43,21.35,21.42,43541.0
2024-07-08 12:10:00,21.41,21.48,21.39,21.41,70726.0,21.41,21.48,21.39,21.41,70726.0
2024-07-08 12:15:00,21.42,21.42,21.38,21.4,23414.0,21.42,21.42,21.38,21.4,23414.0
2024-07-08 12:20:00,21.39,21.4,21.38,21.38,14447.0,21.39,21.4,21.38,21.38,14447.0
2024-07-08 12:25:00,21.38,21.4,21.33,21.37,59912.0,21.38,21.4,21.33,21.37,59912.0
2024-07-08 12:30:00,21.37,21.38,21.36,21.37,15205.0,21.37,21.38,21.36,21.37,15205.0
2024-07-08 12:35:00,21.36,21.37,21.33,21.36,11058.0,21.36,21.37,21.33,21.36,11058.0
2024-07-08 12:40:00,21.36,21.37,21.34,21.37,33623.0,21.36,21.37,21.34,21.37,33623.0
2024-07-08 12:45:00,21.37,21.38,21.35,21.38,10300.0,21.37,21.38,21.35,21.38,10300.0
2024-07-08 12:50:00,21.38,21.38,21.33,21.36,24210.0,21.38,21.38,21.33,21.36,24210.0
2024-07-08 12:55:00,21.37,21.38,21.36,21.37,2000.0,21.37,21.38,21.36,21.37,2000.0
2024-07-08 13:00:00,21.38,21.4,21.37,21.4,13619.0,21.38,21.4,21.37,21.4,13619.0
2024-07-08 13:05:00,21.39,21.4,21.37,21.39,3122.0,21.39,21.4,21.37,21.39,3122.0
2024-07-08 13:10:00,21.38,21.39,21.38,21.38,4550.0,21.38,21.39,21.38,21.38,4550.0
2024-07-08 13:15:00,21.38,21.4,21.38,21.39,12620.0,21.38,21.4,21.38,21.39,12620.0
2024-07-08 13:20:00,21.39,21.4,21.38,21.39,12402.0,21.39,21.4,21.38,21.39,12402.0
2024-07-08 13:25:00,21.4,21.4,21.39,21.39,6640.0,21.4,21.4,21.39,21.39,6640.0
2024-07-08 13:30:00,21.39,21.39,21.37,21.38,28064.0,21.39,21.39,21.37,21.38,28064.0
2024-07-08 13:35:00,21.38,21.38,21.29,21.29,73357.0,21.38,21.38,21.29,21.29,73357.0
2024-07-08 13:40:00,21.29,21.3,21.28,21.28,12841.0,21.29,21.3,21.28,21.28,12841.0
2024-07-08 13:45:00,21.29,21.31,21.28,21.3,27555.0,21.29,21.31,21.28,21.3,27555.0
2024-07-08 13:50:00,21.3,21.32,21.3,21.32,25478.0,21.3,21.32,21.3,21.32,25478.0
2024-07-08 13:55:00,21.31,21.32,21.3,21.3,6942.0,21.31,21.32,21.3,21.3,6942.0
2024-07-08 14:00:00,21.3,21.32,21.3,21.32,11897.0,21.3,21.32,21.3,21.32,11897.0
2024-07-08 14:05:00,21.32,21.35,21.29,21.29,23807.0,21.32,21.35,21.29,21.29,23807.0
2024-07-08 14:10:00,21.3,21.3,21.29,21.3,14609.0,21.3,21.3,21.29,21.3,14609.0
2024-07-08 14:15:00,21.29,21.3,21.29,21.3,8357.0,21.29,21.3,21.29,21.3,8357.0
2024-07-08 14:20:00,21.3,21.35,21.29,21.33,24765.0,21.3,21.35,21.29,21.33,24765.0
2024-07-08 14:25:00,21.34,21.36,21.33,21.34,36575.0,21.34,21.36,21.33,21.34,36575.0
2024-07-08 14:30:00,21.34,21.35,21.33,21.35,14451.0,21.34,21.35,21.33,21.35,14451.0
2024-07-08 14:35:00,21.34,21.38,21.34,21.36,23006.0,21.34,21.38,21.34,21.36,23006.0
2024-07-08 14:40:00,21.36,21.42,21.35,21.41,33609.0,21.36,21.42,21.35,21.41,33609.0
2024-07-08 14:45:00,21.42,21.43,21.37,21.38,38524.0,21.42,21.43,21.37,21.38,38524.0
2024-07-08 14:50:00,21.37,21.38,21.36,21.38,13594.0,21.37,21.38,21.36,21.38,13594.0
2024-07-08 14:55:00,21.37,21.38,21.37,21.38,13561.0,21.37,21.38,21.37,21.38,13561.0
2024-07-08 15:00:00,21.38,21.4,21.36,21.38,48223.0,21.38,21.4,21.36,21.38,48223.0
2024-07-08 15:05:00,21.38,21.41,21.37,21.4,13264.0,21.38,21.41,21.37,21.4,13264.0
2024-07-08 15:10:00,21.41,21.42,21.4,21.41,17811.0,21.41,21.42,21.4,21.41,17811.0
2024-07-08 15:15:00,21.41,21.42,21.39,21.4,41550.0,21.41,21.42,21.39,21.4,41550.0
2024-07-08 15:20:00,21.4,21.41,21.39,21.4,9314.0,21.4,21.41,21.39,21.4,9314.0
2024-07-08 15:25:00,21.4,21.48,21.4,21.46,52174.0,21.4,21.48,21.4,21.46,52174.0
2024-07-08 15:30:00,21.47,21.48,21.45,21.47,33360.0,21.47,21.48,21.45,21.47,33360.0
2024-07-08 15:35:00,21.47,21.48,21.44,21.46,13008.0,21.47,21.48,21.44,21.46,13008.0
2024-07-08 15:40:00,21.45,21.47,21.44,21.44,15051.0,21.45,21.47,21.44,21.44,15051.0
2024-07-08 15:45:00,21.44,21.46,21.43,21.45,36809.0,21.44,21.46,21.43,21.45,36809.0
2024-07-08 15:50:00,21.44,21.69,21.43,21.59,1316130.0,21.44,21.69,21.43,21.59,1316130.0
2024-07-08 15:55:00,21.59,21.6,21.52,21.55,318379.0,21.59,21.6,21.52,21.55,318379.0
2024-07-09 09:30:00,21.43,21.44,21.41,21.43,92292.0,21.43,21.44,21.41,21.43,92292.0
2024-07-09 09:35:00,21.43,21.45,21.39,21.41,130778.0,21.43,21.45,21.39,21.41,130778.0
2024-07-09 09:40:00,21.42,21.43,21.31,21.35,109789.0,21.42,21.43,21.31,21.35,109789.0
2024-07-09 09:45:00,21.35,21.35,21.3,21.33,217983.0,21.35,21.35,21.3,21.33,217983.0
2024-07-09 09:50:00,21.32,21.35,21.31,21.33,109453.0,21.32,21.35,21.31,21.33,109453.0
2024-07-09 09:55:00,21.33,21.43,21.32,21.42,34452.0,21.33,21.43,21.32,21.42,34452.0
2024-07-09 10:00:00,21.41,21.44,21.41,21.42,44625.0,21.41,21.44,21.41,21.42,44625.0
2024-07-09 10:05:00,21.43,21.55,21.42,21.53,113673.0,21.43,21.55,21.42,21.53,113673.0
2024-07-09 10:10:00,21.53,21.53,21.44,21.48,60769.0,21.53,21.53,21.44,21.48,60769.0
2024-07-09 10:15:00,21.48,21.52,21.46,21.52,61133.0,21.48,21.52,21.46,21.52,61133.0
2024-07-09 10:20:00,21.52,21.55,21.51,21.53,34816.0,21.52,21.55,21.51,21.53,34816.0
2024-07-09 10:25:00,21.54,21.67,21.54,21.65,186876.0,21.54,21.67,21.54,21.65,186876.0
2024-07-09 10:30:00,21.66,21.68,21.62,21.63,147957.0,21.66,21.68,21.62,21.63,147957.0
2024-07-09 10:35:00,21.63,21.64,21.53,21.55,118789.0,21.63,21.64,21.53,21.55,118789.0
2024-07-09 10:40:00,21.54,21.55,21.45,21.46,81109.0,21.54,21.55,21.45,21.46,81109.0
2024-07-09 10:45:00,21.45,21.51,21.42,21.49,66725.0,21.45,21.51,21.42,21.49,66725.0
2024-07-09 10:50:00,21.5,21.51,21.48,21.49,20607.0,21.5,21.51,21.48,21.49,20607.0
2024-07-09 10:55:00,21.49,21.53,21.47,21.49,43950.0,21.49,21.53,21.47,21.49,43950.0
2024-07-09 11:00:00,21.5,21.55,21.5,21.54,53062.0,21.5,21.55,21.5,21.54,53062.0
2024-07-09 11:05:00,21.54,21.55,21.52,21.53,31091.0,21.54,21.55,21.52,21.53,31091.0
2024-07-09 11:10:00,21.54,21.54,21.51,21.53,34185.0,21.54,21.54,21.51,21.53,34185.0
2024-07-09 11:15:00,21.53,21.54,21.52,21.54,19914.0,21.53,21.54,21.52,21.54,19914.0
2024-07-09 11:20:00,21.54,21.57,21.52,21.54,39328.0,21.54,21.57,21.52,21.54,39328.0
2024-07-09 11:25:00,21.54,21.55,21.51,21.52,12413.0,21.54,21.55,21.51,21.52,12413.0
2024-07-09 11:30:00,21.52,21.53,21.52,21.52,9588.0,21.52,21.53,21.52,21.52,9588.0
2024-07-09 11:35:00,21.52,21.55,21.51,21.54,10089.0,21.52,21.55,21.51,21.54,10089.0
2024-07-09 11:40:00,21.55,21.55,21.53,21.54,15405.0,21.55,21.55,21.53,21.54,15405.0
2024-07-09 11:45:00,21.54,21.54,21.5,21.51,12798.0,21.54,21.54,21.5,21.51,12798.0
2024-07-09 11:50:00,21.51,21.54,21.43,21.44,78113.0,21.51,21.54,21.43,21.44,78113.0
2024-07-09 11:55:00,21.43,21.44,21.42,21.43,40151.0,21.43,21.44,21.42,21.43,40151.0
2024-07-09 12:00:00,21.44,21.48,21.43,21.46,93661.0,21.44,21.48,21.43,21.46,93661.0
2024-07-09 12:05:00,21.48,21.52,21.45,21.46,36007.0,21.48,21.52,21.45,21.46,36007.0
2024-07-09 12:10:00,21.46,21.46,21.41,21.44,26620.0,21.46,21.46,21.41,21.44,26620.0
2024-07-09 12:15:00,21.43,21.45,21.42,21.43,7921.0,21.43,21.45,21.42,21.43,7921.0
2024-07-09 12:20:00,21.43,21.43,21.42,21.42,4021.0,21.43,21.43,21.42,21.42,4021.0
2024-07-09 12:25:00,21.43,21.44,21.42,21.43,33662.0,21.43,21.44,21.42,21.43,33662.0
2024-07-09 12:30:00,21.44,21.46,21.42,21.46,13620.0,21.44,21.46,21.42,21.46,13620.0
2024-07-09 12:35:00,21.47,21.49,21.46,21.48,18076.0,21.47,21.49,21.46,21.48,18076.0
2024-07-09 12:40:00,21.48,21.49,21.47,21.48,10739.0,21.48,21.49,21.47,21.48,10739.0
2024-07-09 12:45:00,21.48,21.55,21.48,21.54,20137.0,21.48,21.55,21.48,21.54,20137.0
2024-07-09 12:50:00,21.55,21.55,21.52,21.53,16127.0,21.55,21.55,21.52,21.53,16127.0
2024-07-09 12:55:00,21.54,21.54,21.47,21.47,39802.0,21.54,21.54,21.47,21.47,39802.0
2024-07-09 13:00:00,21.48,21.5,21.43,21.48,36832.0,21.48,21.5,21.43,21.48,36832.0
2024-07-09 13:05:00,21.49,21.52,21.49,21.5,37598.0,21.49,21.52,21.49,21.5,37598.0
2024-07-09 13:10:00,21.5,21.55,21.5,21.54,24512.0,21.5,21.55,21.5,21.54,24512.0
2024-07-09 13:15:00,21.54,21.65,21.54,21.63,68170.0,21.54,21.65,21.54,21.63,68170.0
2024-07-09 13:20:00,21.63,21.73,21.61,21.72,54006.0,21.63,21.73,21.61,21.72,54006.0
2024-07-09 13:25:00,21.71,21.73,21.69,21.7,72113.0,21.71,21.73,21.69,21.7,72113.0
2024-07-09 13:30:00,21.71,21.72,21.61,21.62,60162.0,21.71,21.72,21.61,21.62,60162.0
2024-07-09 13:35:00,21.62,21.62,21.59,21.62,11031.0,21.62,21.62,21.59,21.62,11031.0
2024-07-09 13:40:00,21.62,21.62,21.61,21.62,17435.0,21.62,21.62,21.61,21.62,17435.0
2024-07-09 13:45:00,21.61,21.61,21.6,21.6,7475.0,21.61,21.61,21.6,21.6,7475.0
2024-07-09 13:50:00,21.6,21.61,21.58,21.59,6967.0,21.6,21.61,21.58,21.59,6967.0
2024-07-09 13:55:00,21.58,21.61,21.57,21.61,40910.0,21.58,21.61,21.57,21.61,40910.0
2024-07-09 14:00:00,21.61,21.64,21.59,21.62,15081.0,21.61,21.64,21.59,21.62,15081.0
2024-07-09 14:05:00,21.63,21.69,21.61,21.63,82981.0,21.63,21.69,21.61,21.63,82981.0
2024-07-09 14:10:00,21.63,21.63,21.6,21.62,10880.0,21.63,21.63,21.6,21.62,10880.0
2024-07-09 14:15:00,21.61,21.61,21.59,21.59,18747.0,21.61,21.61,21.59,21.59,18747.0
2024-07-09 14:20:00,21.59,21.61,21.59,21.59,43001.0,21.59,21.61,21.59,21.59,43001.0
2024-07-09 14:25:00,21.59,21.61,21.58,21.59,50409.0,21.59,21.61,21.58,21.59,50409.0
2024-07-09 14:30:00,21.58,21.61,21.58,21.59,99700.0,21.58,21.61,21.58,21.59,99700.0
2024-07-09 14:35:00,21.59,21.6,21.58,21.59,9795.0,21.59,21.6,21.58,21.59,9795.0
2024-07-09 14:40:00,21.61,21.61,21.56,21.57,36375.0,21.61,21.61,21.56,21.57,36375.0
2024-07-09 14:45:00,21.58,21.59,21.52,21.54,87227.0,21.58,21.59,21.52,21.54,87227.0
2024-07-09 14:50:00,21.54,21.59,21.53,21.57,30174.0,21.54,21.59,21.53,21.57,30174.0
2024-07-09 14:55:00,21.58,21.59,21.55,21.57,31565.0,21.58,21.59,21.55,21.57,31565.0
2024-07-09 15:00:00,21.58,21.62,21.57,21.61,20845.0,21.58,21.62,21.57,21.61,20845.0
2024-07-09 15:05:00,21.62,21.63,21.6,21.61,7029.0,21.62,21.63,21.6,21.61,7029.0
2024-07-09 15:10:00,21.6,21.61,21.57,21.57,38043.0,21.6,21.61,21.57,21.57,38043.0
2024-07-09 15:15:00,21.58,21.6,21.53,21.58,63822.0,21.58,21.6,21.53,21.58,63822.0
2024-07-09 15:20:00,21.59,21.61,21.58,21.6,27797.0,21.59,21.61,21.58,21.6,27797.0
2024-07-09 15:25:00,21.6,21.6,21.51,21.51,49482.0,21.6,21.6,21.51,21.51,49482.0
2024-07-09 15:30:00,21.5,21.55,21.5,21.51,39578.0,21.5,21.55,21.5,21.51,39578.0
2024-07-09 15:35:00,21.51,21.52,21.49,21.49,53998.0,21.51,21.52,21.49,21.49,53998.0
2024-07-09 15:40:00,21.5,21.5,21.44,21.45,87132.0,21.5,21.5,21.44,21.45,87132.0
2024-07-09 15:45:00,21.45,21.49,21.44,21.47,37754.0,21.45,21.49,21.44,21.47,37754.0
2024-07-09 15:50:00,21.47,21.54,21.43,21.5,256513.0,21.47,21.54,21.43,21.5,256513.0
2024-07-09 15:55:00,21.5,21.62,21.47,21.56,302254.0,21.5,21.62,21.47,21.56,302254.0
2024-07-10 09:30:00,21.54,21.57,21.5,21.56,85095.0,21.54,21.57,21.5,21.56,85095.0
2024-07-10 09:35:00,21.56,21.61,21.54,21.55,128632.0,21.56,21.61,21.54,21.55,128632.0
2024-07-10 09:40:00,21.55,21.58,21.52,21.56,90543.0,21.55,21.58,21.52,21.56,90543.0
2024-07-10 09:45:00,21.55,21.59,21.52,21.52,146353.0,21.55,21.59,21.52,21.52,146353.0
2024-07-10 09:50:00,21.52,21.55,21.52,21.53,20852.0,21.52,21.55,21.52,21.53,20852.0
2024-07-10 09:55:00,21.54,21.55,21.53,21.53,31665.0,21.54,21.55,21.53,21.53,31665.0
2024-07-10 10:00:00,21.52,21.52,21.42,21.42,79963.0,21.52,21.52,21.42,21.42,79963.0
2024-07-10 10:05:00,21.42,21.44,21.33,21.34,90863.0,21.42,21.44,21.33,21.34,90863.0
2024-07-10 10:10:00,21.33,21.37,21.3,21.36,62300.0,21.33,21.37,21.3,21.36,62300.0
2024-07-10 10:15:00,21.36,21.37,21.32,21.32,54512.0,21.36,21.37,21.32,21.32,54512.0
2024-07-10 10:20:00,21.33,21.34,21.31,21.32,58971.0,21.33,21.34,21.31,21.32,58971.0
2024-07-10 10:25:00,21.31,21.33,21.28,21.28,17990.0,21.31,21.33,21.28,21.28,17990.0
2024-07-10 10:30:00,21.28,21.3,21.25,21.25,69477.0,21.28,21.3,21.25,21.25,69477.0
2024-07-10 10:35:00,21.26,21.27,21.22,21.23,54950.0,21.26,21.27,21.22,21.23,54950.0
2024-07-10 10:40:00,21.23,21.24,21.21,21.23,36797.0,21.23,21.24,21.21,21.23,36797.0
2024-07-10 10:45:00,21.24,21.24,21.21,21.22,18451.0,21.24,21.24,21.21,21.22,18451.0
2024-07-10 10:50:00,21.22,21.29,21.22,21.26,105015.0,21.22,21.29,21.22,21.26,105015.0
2024-07-10 10:55:00,21.26,21.26,21.22,21.25,36964.0,21.26,21.26,21.22,21.25,36964.0
2024-07-10 11:00:00,21.25,21.33,21.25,21.32,131693.0,21.25,21.33,21.25,21.32,131693.0
2024-07-10 11:05:00,21.33,21.34,21.3,21.31,22393.0,21.33,21.34,21.3,21.31,22393.0
2024-07-10 11:10:00,21.3,21.32,21.29,21.31,24953.0,21.3,21.32,21.29,21.31,24953.0
2024-07-10 11:15:00,21.31,21.32,21.28,21.29,6787.0,21.31,21.32,21.28,21.29,6787.0
2024-07-10 11:20:00,21.29,21.31,21.29,21.3,22577.0,21.29,21.31,21.29,21.3,22577.0
2024-07-10 11:25:00,21.3,21.31,21.29,21.3,34530.0,21.3,21.31,21.29,21.3,34530.0
2024-07-10 11:30:00,21.3,21.31,21.27,21.29,64061.0,21.3,21.31,21.27,21.29,64061.0
2024-07-10 11:35:00,21.29,21.3,21.23,21.24,50961.0,21.29,21.3,21.23,21.24,50961.0
2024-07-10 11:40:00,21.24,21.25,21.16,21.17,83170.0,21.24,21.25,21.16,21.17,83170.0
2024-07-10 11:45:00,21.17,21.19,21.15,21.19,40194.0,21.17,21.19,21.15,21.19,40194.0
2024-07-10 11:50:00,21.18,21.18,21.16,21.17,19301.0,21.18,21.18,21.16,21.17,19301.0
2024-07-10 11:55:00,21.17,21.17,21.1,21.12,42069.0,21.17,21.17,21.1,21.12,42069.0
2024-07-10 12:00:00,21.12,21.13,21.09,21.12,33607.0,21.12,21.13,21.09,21.12,33607.0
2024-07-10 12:05:00,21.12,21.13,21.1,21.12,19562.0,21.12,21.13,21.1,21.12,19562.0
2024-07-10 12:10:00,21.11,21.13,21.11,21.12,10178.0,21.11,21.13,21.11,21.12,10178.0
2024-07-10 12:15:00,21.12,21.12,21.09,21.1,41226.0,21.12,21.12,21.09,21.1,41226.0
2024-07-10 12:20:00,21.09,21.1,21.07,21.08,24099.0,21.09,21.1,21.07,21.08,24099.0
2024-07-10 12:25:00,21.09,21.12,21.08,21.1,22269.0,21.09,21.12,21.08,21.1,22269.0
2024-07-10 12:30:00,21.1,21.13,21.1,21.12,26378.0,21.1,21.13,21.1,21.12,26378.0
2024-07-10 12:35:00,21.11,21.11,21.09,21.1,21407.0,21.11,21.11,21.09,21.1,21407.0
2024-07-10 12:40:00,21.1,21.1,21.04,21.07,140589.0,21.1,21.1,21.04,21.07,140589.0
2024-07-10 12:45:00,21.07,21.11,21.07,21.1,17094.0,21.07,21.11,21.07,21.1,17094.0
2024-07-10 12:50:00,21.11,21.11,21.09,21.1,14170.0,21.11,21.11,21.09,21.1,14170.0
2024-07-10 12:55:00,21.09,21.11,21.09,21.09,22977.0,21.09,21.11,21.09,21.09,22977.0
2024-07-10 13:00:00,21.1,21.14,21.1,21.11,30270.0,21.1,21.14,21.1,21.11,30270.0
2024-07-10 13:05:00,21.1,21.11,21.1,21.11,19576.0,21.1,21.11,21.1,21.11,19576.0
2024-07-10 13:10:00,21.11,21.12,21.1,21.11,24827.0,21.11,21.12,21.1,21.11,24827.0
2024-07-10 13:15:00,21.12,21.14,21.12,21.13,10918.0,21.12,21.14,21.12,21.13,10918.0
2024-07-10 13:20:00,21.13,21.14,21.12,21.14,19977.0,21.13,21.14,21.12,21.14,19977.0
2024-07-10 13:25:00,21.13,21.13,21.11,21.12,8189.0,21.13,21.13,21.11,21.12,8189.0
2024-07-10 13:30:00,21.12,21.13,21.11,21.12,24741.0,21.12,21.13,21.11,21.12,24741.0
2024-07-10 13:35:00,21.12,21.13,21.11,21.12,12691.0,21.12,21.13,21.11,21.12,12691.0
2024-07-10 13:40:00,21.11,21.13,21.11,21.12,13396.0,21.11,21.13,21.11,21.12,13396.0
2024-07-10 13:45:00,21.13,21.15,21.12,21.14,32249.0,21.13,21.15,21.12,21.14,32249.0
2024-07-10 13:50:00,21.14,21.16,21.12,21.12,33637.0,21.14,21.16,21.12,21.12,33637.0
2024-07-10 13:55:00,21.13,21.16,21.12,21.14,28852.0,21.13,21.16,21.12,21.14,28852.0
2024-07-10 14:00:00,21.14,21.16,21.14,21.15,33777.0,21.14,21.16,21.14,21.15,33777.0
2024-07-10 14:05:00,21.15,21.16,21.14,21.16,32498.0,21.15,21.16,21.14,21.16,32498.0
2024-07-10 14:10:00,21.16,21.16,21.13,21.14,20143.0,21.16,21.16,21.13,21.14,20143.0
2024-07-10 14:15:00,21.14,21.16,21.14,21.15,8172.0,21.14,21.16,21.14,21.15,8172.0
2024-07-10 14:20:00,21.16,21.23,21.13,21.21,114754.0,21.16,21.23,21.13,21.21,114754.0
2024-07-10 14:25:00,21.21,21.22,21.19,21.21,21871.0,21.21,21.22,21.19,21.21,21871.0
2024-07-10 14:30:00,21.21,21.22,21.2,21.2,15555.0,21.21,21.22,21.2,21.2,15555.0
2024-07-10 14:35:00,21.2,21.22,21.2,21.21,15074.0,21.2,21.22,21.2,21.21,15074.0
2024-07-10 14:40:00,21.22,21.25,21.22,21.24,16845.0,21.22,21.25,21.22,21.24,16845.0
2024-07-10 14:45:00,21.23,21.26,21.22,21.25,27479.0,21.23,21.26,21.22,21.25,27479.0
2024-07-10 14:50:00,21.25,21.25,21.22,21.25,15466.0,21.25,21.25,21.22,21.25,15466.0
2024-07-10 14:55:00,21.25,21.26,21.23,21.24,28256.0,21.25,21.26,21.23,21.24,28256.0
2024-07-10 15:00:00,21.25,21.27,21.24,21.25,24728.0,21.25,21.27,21.24,21.25,24728.0
2024-07-10 15:05:00,21.26,21.28,21.24,21.25,20927.0,21.26,21.28,21.24,21.25,20927.0
2024-07-10 15:10:00,21.25,21.27,21.24,21.26,9825.0,21.25,21.27,21.24,21.26,9825.0
2024-07-10 15:15:00,21.26,21.27,21.25,21.25,20967.0,21.26,21.27,21.25,21.25,20967.0
2024-07-10 15:20:00,21.26,21.26,21.24,21.26,36162.0,21.26,21.26,21.24,21.26,36162.0
2024-07-10 15:25:00,21.26,21.35,21.25,21.33,72144.0,21.26,21.35,21.25,21.33,72144.0
2024-07-10 15:30:00,21.34,21.37,21.27,21.33,181102.0,21.34,21.37,21.27,21.33,181102.0
2024-07-10 15:35:00,21.33,21.37,21.33,21.37,71493.0,21.33,21.37,21.33,21.37,71493.0
2024-07-10 15:40:00,21.37,21.4,21.36,21.38,92303.0,21.37,21.4,21.36,21.38,92303.0
2024-07-10 15:45:00,21.39,21.39,21.34,21.35,101122.0,21.39,21.39,21.34,21.35,101122.0
2024-07-10 15:50:00,21.36,21.51,21.36,21.48,608494.0,21.36,21.51,21.36,21.48,608494.0
2024-07-10 15:55:00,21.48,21.49,21.35,21.42,391769.0,21.48,21.49,21.35,21.42,391769.0
2024-07-11 09:30:00,21.09,21.14,21.04,21.13,183989.0,21.09,21.14,21.04,21.13,183989.0
2024-07-11 09:35:00,21.13,21.25,21.1,21.2,124832.0,21.13,21.25,21.1,21.2,124832.0
2024-07-11 09:40:00,21.19,21.25,21.15,21.2,198545.0,21.19,21.25,21.15,21.2,198545.0
2024-07-11 09:45:00,21.2,21.24,21.19,21.21,102579.0,21.2,21.24,21.19,21.21,102579.0
2024-07-11 09:50:00,21.21,21.22,21.09,21.19,140494.0,21.21,21.22,21.09,21.19,140494.0
2024-07-11 09:55:00,21.18,21.21,21.17,21.19,22156.0,21.18,21.21,21.17,21.19,22156.0
2024-07-11 10:00:00,21.19,21.21,21.11,21.14,143860.0,21.19,21.21,21.11,21.14,143860.0
2024-07-11 10:05:00,21.14,21.21,21.13,21.21,30972.0,21.14,21.21,21.13,21.21,30972.0
2024-07-11 10:10:00,21.21,21.27,21.19,21.26,108379.0,21.21,21.27,21.19,21.26,108379.0
2024-07-11 10:15:00,21.26,21.47,21.24,21.38,239483.0,21.26,21.47,21.24,21.38,239483.0
2024-07-11 10:20:00,21.37,21.48,21.34,21.44,151890.0,21.37,21.48,21.34,21.44,151890.0
2024-07-11 10:25:00,21.44,21.45,21.26,21.32,107912.0,21.44,21.45,21.26,21.32,107912.0
2024-07-11 10:30:00,21.32,21.33,21.22,21.33,117395.0,21.32,21.33,21.22,21.33,117395.0
2024-07-11 10:35:00,21.33,21.37,21.32,21.34,49539.0,21.33,21.37,21.32,21.34,49539.0
2024-07-11 10:40:00,21.34,21.39,21.32,21.39,41454.0,21.34,21.39,21.32,21.39,41454.0
2024-07-11 10:45:00,21.38,21.39,21.31,21.33,52057.0,21.38,21.39,21.31,21.33,52057.0
2024-07-11 10:50:00,21.34,21.37,21.26,21.35,64086.0,21.34,21.37,21.26,21.35,64086.0
2024-07-11 10:55:00,21.36,21.47,21.34,21.45,137310.0,21.36,21.47,21.34,21.45,137310.0
2024-07-11 11:00:00,21.46,21.55,21.44,21.53,107036.0,21.46,21.55,21.44,21.53,107036.0
2024-07-11 11:05:00,21.5,21.52,21.33,21.34,92066.0,21.5,21.52,21.33,21.34,92066.0
2024-07-11 11:10:00,21.34,21.46,21.29,21.35,95586.0,21.34,21.46,21.29,21.35,95586.0
2024-07-11 11:15:00,21.34,21.5,21.34,21.47,47289.0,21.34,21.5,21.34,21.47,47289.0
2024-07-11 11:20:00,21.46,21.64,21.42,21.61,96752.0,21.46,21.64,21.42,21.61,96752.0
2024-07-11 11:25:00,21.6,21.7,21.52,21.54,171286.0,21.6,21.7,21.52,21.54,171286.0
2024-07-11 11:30:00,21.54,21.63,21.49,21.58,124233.0,21.54,21.63,21.49,21.58,124233.0
2024-07-11 11:35:00,21.59,21.72,21.57,21.7,149647.0,21.59,21.72,21.57,21.7,149647.0
2024-07-11 11:40:00,21.71,21.87,21.69,21.69,226482.0,21.71,21.87,21.69,21.69,226482.0
2024-07-11 11:45:00,21.7,21.75,21.6,21.7,243948.0,21.7,21.75,21.6,21.7,243948.0
2024-07-11 11:50:00,21.71,21.87,21.68,21.82,194867.0,21.71,21.87,21.68,21.82,194867.0
2024-07-11 11:55:00,21.82,21.9,21.75,21.83,118671.0,21.82,21.9,21.75,21.83,118671.0
2024-07-11 12:00:00,21.85,21.94,21.83,21.92,154175.0,21.85,21.94,21.83,21.92,154175.0
2024-07-11 12:05:00,21.92,21.94,21.63,21.65,232577.0,21.92,21.94,21.63,21.65,232577.0
2024-07-11 12:10:00,21.64,21.78,21.61,21.74,138587.0,21.64,21.78,21.61,21.74,138587.0
2024-07-11 12:15:00,21.73,21.85,21.72,21.81,115170.0,21.73,21.85,21.72,21.81,115170.0
2024-07-11 12:20:00,21.81,21.86,21.75,21.8,63310.0,21.81,21.86,21.75,21.8,63310.0
2024-07-11 12:25:00,21.81,21.82,21.66,21.67,108736.0,21.81,21.82,21.66,21.67,108736.0
2024-07-11 12:30:00,21.68,21.72,21.64,21.65,76954.0,21.68,21.72,21.64,21.65,76954.0
2024-07-11 12:35:00,21.65,21.72,21.6,21.71,123198.0,21.65,21.72,21.6,21.71,123198.0
2024-07-11 12:40:00,21.72,21.76,21.68,21.72,62021.0,21.72,21.76,21.68,21.72,62021.0
2024-07-11 12:45:00,21.72,21.86,21.72,21.86,113603.0,21.72,21.86,21.72,21.86,113603.0
2024-07-11 12:50:00,21.85,21.96,21.81,21.91,122243.0,21.85,21.96,21.81,21.91,122243.0
2024-07-11 12:55:00,21.91,21.97,21.83,21.96,111972.0,21.91,21.97,21.83,21.96,111972.0
2024-07-11 13:00:00,21.94,22.06,21.88,21.99,128801.0,21.94,22.06,21.88,21.99,128801.0
2024-07-11 13:05:00,21.99,22.03,21.77,21.78,139040.0,21.99,22.03,21.77,21.78,139040.0
2024-07-11 13:10:00,21.77,21.9,21.73,21.78,149480.0,21.77,21.9,21.73,21.78,149480.0
2024-07-11 13:15:00,21.78,21.81,21.67,21.7,83206.0,21.78,21.81,21.67,21.7,83206.0
2024-07-11 13:20:00,21.69,21.76,21.62,21.72,113879.0,21.69,21.76,21.62,21.72,113879.0
2024-07-11 13:25:00,21.72,21.74,21.63,21.64,39879.0,21.72,21.74,21.63,21.64,39879.0
2024-07-11 13:30:00,21.65,21.8,21.65,21.76,106879.0,21.65,21.8,21.65,21.76,106879.0
2024-07-11 13:35:00,21.77,21.87,21.73,21.87,53935.0,21.77,21.87,21.73,21.87,53935.0
2024-07-11 13:40:00,21.87,21.88,21.82,21.85,92820.0,21.87,21.88,21.82,21.85,92820.0
2024-07-11 13:45:00,21.84,22.03,21.84,21.98,192340.0,21.84,22.03,21.84,21.98,192340.0
2024-07-11 13:50:00,21.98,22.01,21.93,21.98,59087.0,21.98,22.01,21.93,21.98,59087.0
2024-07-11 13:55:00,21.97,21.99,21.92,21.97,78558.0,21.97,21.99,21.92,21.97,78558.0
2024-07-11 14:00:00,21.97,21.97,21.89,21.95,51657.0,21.97,21.97,21.89,21.95,51657.0
2024-07-11 14:05:00,21.94,21.98,21.86,21.91,88743.0,21.94,21.98,21.86,21.91,88743.0
2024-07-11 14:10:00,21.92,21.99,21.88,21.91,236399.0,21.92,21.99,21.88,21.91,236399.0
2024-07-11 14:15:00,21.9,21.92,21.81,21.85,115075.0,21.9,21.92,21.81,21.85,115075.0
2024-07-11 14:20:00,21.84,21.93,21.78,21.92,96218.0,21.84,21.93,21.78,21.92,96218.0
2024-07-11 14:25:00,21.93,21.98,21.89,21.96,51909.0,21.93,21.98,21.89,21.96,51909.0
2024-07-11 14:30:00,21.97,21.97,21.77,21.79,100841.0,21.97,21.97,21.77,21.79,100841.0
2024-07-11 14:35:00,21.79,21.8,21.71,21.71,45475.0,21.79,21.8,21.71,21.71,45475.0
2024-07-11 14:40:00,21.72,21.75,21.69,21.71,38386.0,21.72,21.75,21.69,21.71,38386.0
2024-07-11 14:45:00,21.7,21.8,21.68,21.76,43642.0,21.7,21.8,21.68,21.76,43642.0
2024-07-11 14:50:00,21.73,21.77,21.69,21.73,21268.0,21.73,21.77,21.69,21.73,21268.0
2024-07-11 14:55:00,21.73,21.74,21.69,21.7,19253.0,21.73,21.74,21.69,21.7,19253.0
2024-07-11 15:00:00,21.69,21.71,21.6,21.64,120174.0,21.69,21.71,21.6,21.64,120174.0
2024-07-11 15:05:00,21.63,21.72,21.59,21.69,58566.0,21.63,21.72,21.59,21.69,58566.0
2024-07-11 15:10:00,21.69,21.83,21.68,21.82,69908.0,21.69,21.83,21.68,21.82,69908.0
2024-07-11 15:15:00,21.82,21.87,21.77,21.82,109084.0,21.82,21.87,21.77,21.82,109084.0
2024-07-11 15:20:00,21.84,21.85,21.75,21.76,83029.0,21.84,21.85,21.75,21.76,83029.0
2024-07-11 15:25:00,21.77,21.89,21.76,21.87,72804.0,21.77,21.89,21.76,21.87,72804.0
2024-07-11 15:30:00,21.86,21.86,21.79,21.85,80526.0,21.86,21.86,21.79,21.85,80526.0
2024-07-11 15:35:00,21.86,21.86,21.72,21.73,59287.0,21.86,21.86,21.72,21.73,59287.0
2024-07-11 15:40:00,21.75,21.85,21.74,21.84,121637.0,21.75,21.85,21.74,21.84,121637.0
2024-07-11 15:45:00,21.84,21.84,21.78,21.81,115151.0,21.84,21.84,21.78,21.81,115151.0
2024-07-11 15:50:00,21.8,21.81,21.42,21.57,3487395.0,21.8,21.81,21.42,21.57,3487395.0
2024-07-11 15:55:00,21.57,21.58,21.4,21.56,774169.0,21.57,21.58,21.4,21.56,774169.0
2024-07-12 09:30:00,21.08,21.11,20.87,20.88,335802.0,21.08,21.11,20.87,20.88,335802.0
2024-07-12 09:35:00,20.87,20.88,20.8,20.81,197370.0,20.87,20.88,20.8,20.81,197370.0
2024-07-12 09:40:00,20.82,20.88,20.8,20.86,151330.0,20.82,20.88,20.8,20.86,151330.0
2024-07-12 09:45:00,20.87,20.88,20.78,20.79,239550.0,20.87,20.88,20.78,20.79,239550.0
2024-07-12 09:50:00,20.79,20.82,20.7,20.74,172943.0,20.79,20.82,20.7,20.74,172943.0
2024-07-12 09:55:00,20.74,20.76,20.71,20.74,59685.0,20.74,20.76,20.71,20.74,59685.0
2024-07-12 10:00:00,20.74,20.75,20.64,20.67,239701.0,20.74,20.75,20.64,20.67,239701.0
2024-07-12 10:05:00,20.66,20.73,20.64,20.72,127830.0,20.66,20.73,20.64,20.72,127830.0
2024-07-12 10:10:00,20.71,20.74,20.68,20.69,126520.0,20.71,20.74,20.68,20.69,126520.0
2024-07-12 10:15:00,20.69,20.73,20.62,20.65,115457.0,20.69,20.73,20.62,20.65,115457.0
2024-07-12 10:20:00,20.65,20.71,20.63,20.66,100339.0,20.65,20.71,20.63,20.66,100339.0
2024-07-12 10:25:00,20.65,20.67,20.61,20.66,151322.0,20.65,20.67,20.61,20.66,151322.0
2024-07-12 10:30:00,20.65,20.67,20.61,20.67,79854.0,20.65,20.67,20.61,20.67,79854.0
2024-07-12 10:35:00,20.67,20.75,20.67,20.75,177119.0,20.67,20.75,20.67,20.75,177119.0
2024-07-12 10:40:00,20.75,20.76,20.72,20.73,89709.0,20.75,20.76,20.72,20.73,89709.0
2024-07-12 10:45:00,20.74,20.77,20.72,20.76,64400.0,20.74,20.77,20.72,20.76,64400.0
2024-07-12 10:50:00,20.76,20.78,20.69,20.71,91402.0,20.76,20.78,20.69,20.71,91402.0
2024-07-12 10:55:00,20.71,20.74,20.69,20.7,119345.0,20.71,20.74,20.69,20.7,119345.0
2024-07-12 11:00:00,20.69,20.74,20.69,20.73,138865.0,20.69,20.74,20.69,20.73,138865.0
2024-07-12 11:05:00,20.73,20.74,20.71,20.71,34634.0,20.73,20.74,20.71,20.71,34634.0
2024-07-12 11:10:00,20.73,20.77,20.73,20.75,39695.0,20.73,20.77,20.73,20.75,39695.0
2024-07-12 11:15:00,20.75,20.76,20.72,20.75,57536.0,20.75,20.76,20.72,20.75,57536.0
2024-07-12 11:20:00,20.75,20.76,20.73,20.75,36078.0,20.75,20.76,20.73,20.75,36078.0
2024-07-12 11:25:00,20.75,20.76,20.73,20.74,64877.0,20.75,20.76,20.73,20.74,64877.0
2024-07-12 11:30:00,20.74,20.74,20.72,20.72,35427.0,20.74,20.74,20.72,20.72,35427.0
2024-07-12 11:35:00,20.72,20.73,20.67,20.69,40002.0,20.72,20.73,20.67,20.69,40002.0
2024-07-12 11:40:00,20.69,20.72,20.69,20.69,38691.0,20.69,20.72,20.69,20.69,38691.0
2024-07-12 11:45:00,20.7,20.72,20.69,20.72,28825.0,20.7,20.72,20.69,20.72,28825.0
2024-07-12 11:50:00,20.71,20.72,20.68,20.69,103638.0,20.71,20.72,20.68,20.69,103638.0
2024-07-12 11:55:00,20.69,20.74,20.67,20.73,67272.0,20.69,20.74,20.67,20.73,67272.0
2024-07-12 12:00:00,20.74,20.81,20.72,20.73,191369.0,20.74,20.81,20.72,20.73,191369.0
2024-07-12 12:05:00,20.74,20.82,20.71,20.81,80095.0,20.74,20.82,20.71,20.81,80095.0
2024-07-12 12:10:00,20.8,20.81,20.73,20.75,39830.0,20.8,20.81,20.73,20.75,39830.0
2024-07-12 12:15:00,20.75,20.75,20.71,20.72,42588.0,20.75,20.75,20.71,20.72,42588.0
2024-07-12 12:20:00,20.72,20.72,20.69,20.71,27320.0,20.72,20.72,20.69,20.71,27320.0
2024-07-12 12:25:00,20.71,20.74,20.7,20.71,23571.0,20.71,20.74,20.7,20.71,23571.0
2024-07-12 12:30:00,20.71,20.73,20.69,20.71,23255.0,20.71,20.73,20.69,20.71,23255.0
2024-07-12 12:35:00,20.71,20.73,20.7,20.73,31295.0,20.71,20.73,20.7,20.73,31295.0
2024-07-12 12:40:00,20.73,20.73,20.66,20.7,55618.0,20.73,20.73,20.66,20.7,55618.0
2024-07-12 12:45:00,20.7,20.7,20.68,20.7,12085.0,20.7,20.7,20.68,20.7,12085.0
2024-07-12 12:50:00,20.7,20.71,20.69,20.71,8945.0,20.7,20.71,20.69,20.71,8945.0
2024-07-12 12:55:00,20.7,20.71,20.61,20.61,99582.0,20.7,20.71,20.61,20.61,99582.0
2024-07-12 13:00:00,20.61,20.64,20.61,20.64,36671.0,20.61,20.64,20.61,20.64,36671.0
2024-07-12 13:05:00,20.64,20.64,20.62,20.63,9688.0,20.64,20.64,20.62,20.63,9688.0
2024-07-12 13:10:00,20.63,20.63,20.61,20.62,30869.0,20.63,20.63,20.61,20.62,30869.0
2024-07-12 13:15:00,20.62,20.63,20.6,20.62,108140.0,20.62,20.63,20.6,20.62,108140.0
2024-07-12 13:20:00,20.62,20.63,20.61,20.62,13026.0,20.62,20.63,20.61,20.62,13026.0
2024-07-12 13:25:00,20.62,20.64,20.61,20.62,36935.0,20.62,20.64,20.61,20.62,36935.0
2024-07-12 13:30:00,20.62,20.64,20.55,20.57,144206.0,20.62,20.64,20.55,20.57,144206.0
2024-07-12 13:35:00,20.58,20.62,20.57,20.61,27770.0,20.58,20.62,20.57,20.61,27770.0
2024-07-12 13:40:00,20.61,20.63,20.58,20.6,62952.0,20.61,20.63,20.58,20.6,62952.0
2024-07-12 13:45:00,20.59,20.61,20.55,20.58,96588.0,20.59,20.61,20.55,20.58,96588.0
2024-07-12 13:50:00,20.57,20.58,20.55,20.57,66659.0,20.57,20.58,20.55,20.57,66659.0
2024-07-12 13:55:00,20.57,20.62,20.57,20.61,134327.0,20.57,20.62,20.57,20.61,134327.0
2024-07-12 14:00:00,20.61,20.64,20.6,20.62,31598.0,20.61,20.64,20.6,20.62,31598.0
2024-07-12 14:05:00,20.62,20.65,20.62,20.63,76255.0,20.62,20.65,20.62,20.63,76255.0
2024-07-12 14:10:00,20.64,20.66,20.63,20.65,44629.0,20.64,20.66,20.63,20.65,44629.0
2024-07-12 14:15:00,20.64,20.67,20.64,20.67,36598.0,20.64,20.67,20.64,20.67,36598.0
2024-07-12 14:20:00,20.67,20.76,20.66,20.75,101755.0,20.67,20.76,20.66,20.75,101755.0
2024-07-12 14:25:00,20.75,20.81,20.75,20.76,94305.0,20.75,20.81,20.75,20.76,94305.0
2024-07-12 14:30:00,20.76,20.78,20.76,20.76,30050.0,20.76,20.78,20.76,20.76,30050.0
2024-07-12 14:35:00,20.77,20.78,20.75,20.76,12280.0,20.77,20.78,20.75,20.76,12280.0
2024-07-12 14:40:00,20.77,20.78,20.76,20.78,25287.0,20.77,20.78,20.76,20.78,25287.0
2024-07-12 14:45:00,20.77,20.78,20.75,20.75,17431.0,20.77,20.78,20.75,20.75,17431.0
2024-07-12 14:50:00,20.76,20.79,20.75,20.76,29237.0,20.76,20.79,20.75,20.76,29237.0
2024-07-12 14:55:00,20.76,20.76,20.75,20.76,8759.0,20.76,20.76,20.75,20.76,8759.0
2024-07-12 15:00:00,20.76,20.77,20.73,20.74,44481.0,20.76,20.77,20.73,20.74,44481.0
2024-07-12 15:05:00,20.75,20.77,20.74,20.76,45945.0,20.75,20.77,20.74,20.76,45945.0
2024-07-12 15:10:00,20.77,20.84,20.77,20.82,136733.0,20.77,20.84,20.77,20.82,136733.0
2024-07-12 15:15:00,20.83,20.86,20.82,20.85,53637.0,20.83,20.86,20.82,20.85,53637.0
2024-07-12 15:20:00,20.85,20.87,20.84,20.86,20221.0,20.85,20.87,20.84,20.86,20221.0
2024-07-12 15:25:00,20.86,20.87,20.84,20.84,86689.0,20.86,20.87,20.84,20.84,86689.0
2024-07-12 15:30:00,20.84,20.97,20.84,20.88,325825.0,20.84,20.97,20.84,20.88,325825.0
2024-07-12 15:35:00,20.88,20.98,20.88,20.96,185026.0,20.88,20.98,20.88,20.96,185026.0
2024-07-12 15:40:00,20.97,21.09,20.97,21.05,211843.0,20.97,21.09,20.97,21.05,211843.0
2024-07-12 15:45:00,21.04,21.04,20.93,20.94,199770.0,21.04,21.04,20.93,20.94,199770.0
2024-07-12 15:50:00,20.94,21.08,20.86,20.87,491633.0,20.94,21.08,20.86,20.87,491633.0
2024-07-12 15:55:00,20.87,21.08,20.86,21.06,643227.0,20.87,21.08,20.86,21.06,643227.0
2024-07-15 09:30:00,20.84,20.87,20.75,20.79,121697.0,20.84,20.87,20.75,20.79,121697.0
2024-07-15 09:35:00,20.79,20.82,20.77,20.78,83227.0,20.79,20.82,20.77,20.78,83227.0
2024-07-15 09:40:00,20.77,20.79,20.74,20.77,103762.0,20.77,20.79,20.74,20.77,103762.0
2024-07-15 09:45:00,20.77,20.91,20.76,20.8,179283.0,20.77,20.91,20.76,20.8,179283.0
2024-07-15 09:50:00,20.81,20.88,20.75,20.77,262210.0,20.81,20.88,20.75,20.77,262210.0
2024-07-15 09:55:00,20.77,20.8,20.74,20.74,70459.0,20.77,20.8,20.74,20.74,70459.0
2024-07-15 10:00:00,20.73,20.76,20.66,20.7,205993.0,20.73,20.76,20.66,20.7,205993.0
2024-07-15 10:05:00,20.7,20.75,20.7,20.74,63195.0,20.7,20.75,20.7,20.74,63195.0
2024-07-15 10:10:00,20.73,20.77,20.73,20.76,56541.0,20.73,20.77,20.73,20.76,56541.0
2024-07-15 10:15:00,20.76,20.78,20.72,20.76,108373.0,20.76,20.78,20.72,20.76,108373.0
2024-07-15 10:20:00,20.77,20.77,20.71,20.74,63927.0,20.77,20.77,20.71,20.74,63927.0
2024-07-15 10:25:00,20.75,20.78,20.74,20.75,13653.0,20.75,20.78,20.74,20.75,13653.0
2024-07-15 10:30:00,20.76,20.79,20.73,20.73,73433.0,20.76,20.79,20.73,20.73,73433.0
2024-07-15 10:35:00,20.73,20.76,20.72,20.75,42890.0,20.73,20.76,20.72,20.75,42890.0
2024-07-15 10:40:00,20.76,20.77,20.75,20.76,21108.0,20.76,20.77,20.75,20.76,21108.0
2024-07-15 10:45:00,20.77,20.82,20.77,20.81,61027.0,20.77,20.82,20.77,20.81,61027.0
2024-07-15 10:50:00,20.81,20.82,20.78,20.79,49019.0,20.81,20.82,20.78,20.79,49019.0
2024-07-15 10:55:00,20.79,20.81,20.78,20.8,59043.0,20.79,20.81,20.78,20.8,59043.0
2024-07-15 11:00:00,20.8,20.82,20.79,20.82,34592.0,20.8,20.82,20.79,20.82,34592.0
2024-07-15 11:05:00,20.81,20.82,20.8,20.82,28167.0,20.81,20.82,20.8,20.82,28167.0
2024-07-15 11:10:00,20.82,20.93,20.81,20.91,95871.0,20.82,20.93,20.81,20.91,95871.0
2024-07-15 11:15:00,20.92,20.95,20.91,20.95,61962.0,20.92,20.95,20.91,20.95,61962.0
2024-07-15 11:20:00,20.95,20.95,20.92,20.92,98845.0,20.95,20.95,20.92,20.92,98845.0
2024-07-15 11:25:00,20.93,21.05,20.9,21.01,338347.0,20.93,21.05,20.9,21.01,338347.0
2024-07-15 11:30:00,21.02,21.03,20.99,21.0,109498.0,21.02,21.03,20.99,21.0,109498.0
2024-07-15 11:35:00,21.0,21.02,20.97,21.01,89306.0,21.0,21.02,20.97,21.01,89306.0
2024-07-15 11:40:00,21.0,21.03,20.95,21.03,150544.0,21.0,21.03,20.95,21.03,150544.0
2024-07-15 11:45:00,21.03,21.04,20.99,21.01,44964.0,21.03,21.04,20.99,21.01,44964.0
2024-07-15 11:50:00,21.01,21.04,21.01,21.04,23119.0,21.01,21.04,21.01,21.04,23119.0
2024-07-15 11:55:00,21.03,21.04,21.02,21.03,12480.0,21.03,21.04,21.02,21.03,12480.0
2024-07-15 12:00:00,21.02,21.18,21.02,21.18,101550.0,21.02,21.18,21.02,21.18,101550.0
2024-07-15 12:05:00,21.18,21.25,21.18,21.22,153402.0,21.18,21.25,21.18,21.22,153402.0
2024-07-15 12:10:00,21.21,21.37,21.21,21.36,204126.0,21.21,21.37,21.21,21.36,204126.0
2024-07-15 12:15:00,21.37,21.44,21.32,21.42,162534.0,21.37,21.44,21.32,21.42,162534.0
2024-07-15 12:20:00,21.42,21.46,21.27,21.3,128393.0,21.42,21.46,21.27,21.3,128393.0
2024-07-15 12:25:00,21.31,21.35,21.19,21.22,78387.0,21.31,21.35,21.19,21.22,78387.0
2024-07-15 12:30:00,21.21,21.3,21.2,21.3,119334.0,21.21,21.3,21.2,21.3,119334.0
2024-07-15 12:35:00,21.29,21.3,21.22,21.29,86249.0,21.29,21.3,21.22,21.29,86249.0
2024-07-15 12:40:00,21.3,21.37,21.25,21.32,115666.0,21.3,21.37,21.25,21.32,115666.0
2024-07-15 12:45:00,21.32,21.36,21.31,21.35,49359.0,21.32,21.36,21.31,21.35,49359.0
2024-07-15 12:50:00,21.34,21.43,21.33,21.43,104821.0,21.34,21.43,21.33,21.43,104821.0
2024-07-15 12:55:00,21.42,21.42,21.3,21.34,58051.0,21.42,21.42,21.3,21.34,58051.0
2024-07-15 13:00:00,21.34,21.51,21.34,21.45,160910.0,21.34,21.51,21.34,21.45,160910.0
2024-07-15 13:05:00,21.44,21.47,21.32,21.39,160910.0,21.44,21.47,21.32,21.39,160910.0
2024-07-15 13:10:00,21.39,21.54,21.39,21.5,107910.0,21.39,21.54,21.39,21.5,107910.0
2024-07-15 13:15:00,21.47,21.55,21.44,21.44,71210.0,21.47,21.55,21.44,21.44,71210.0
2024-07-15 13:20:00,21.44,21.47,21.33,21.34,99887.0,21.44,21.47,21.33,21.34,99887.0
2024-07-15 13:25:00,21.33,21.47,21.33,21.46,86455.0,21.33,21.47,21.33,21.46,86455.0
2024-07-15 13:30:00,21.46,21.59,21.45,21.57,165185.0,21.46,21.59,21.45,21.57,165185.0
2024-07-15 13:35:00,21.57,21.58,21.51,21.57,64843.0,21.57,21.58,21.51,21.57,64843.0
2024-07-15 13:40:00,21.56,21.58,21.54,21.55,63473.0,21.56,21.58,21.54,21.55,63473.0
2024-07-15 13:45:00,21.57,21.61,21.53,21.54,50241.0,21.57,21.61,21.53,21.54,50241.0
2024-07-15 13:50:00,21.54,21.54,21.45,21.49,91719.0,21.54,21.54,21.45,21.49,91719.0
2024-07-15 13:55:00,21.5,21.57,21.49,21.56,63787.0,21.5,21.57,21.49,21.56,63787.0
2024-07-15 14:00:00,21.55,21.6,21.5,21.51,88466.0,21.55,21.6,21.5,21.51,88466.0
2024-07-15 14:05:00,21.53,21.59,21.53,21.57,29527.0,21.53,21.59,21.53,21.57,29527.0
2024-07-15 14:10:00,21.57,21.63,21.55,21.6,78103.0,21.57,21.63,21.55,21.6,78103.0
2024-07-15 14:15:00,21.59,21.62,21.54,21.57,54105.0,21.59,21.62,21.54,21.57,54105.0
2024-07-15 14:20:00,21.57,21.57,21.46,21.48,82469.0,21.57,21.57,21.46,21.48,82469.0
2024-07-15 14:25:00,21.49,21.5,21.4,21.41,85108.0,21.49,21.5,21.4,21.41,85108.0
2024-07-15 14:30:00,21.4,21.43,21.31,21.32,131573.0,21.4,21.43,21.31,21.32,131573.0
2024-07-15 14:35:00,21.32,21.41,21.31,21.41,123850.0,21.32,21.41,21.31,21.41,123850.0
2024-07-15 14:40:00,21.4,21.44,21.38,21.39,41000.0,21.4,21.44,21.38,21.39,41000.0
2024-07-15 14:45:00,21.39,21.4,21.3,21.33,140550.0,21.39,21.4,21.3,21.33,140550.0
2024-07-15 14:50:00,21.33,21.39,21.33,21.36,46594.0,21.33,21.39,21.33,21.36,46594.0
2024-07-15 14:55:00,21.36,21.39,21.31,21.33,54402.0,21.36,21.39,21.31,21.33,54402.0
2024-07-15 15:00:00,21.33,21.36,21.3,21.33,56158.0,21.33,21.36,21.3,21.33,56158.0
2024-07-15 15:05:00,21.34,21.35,21.29,21.3,33414.0,21.34,21.35,21.29,21.3,33414.0
2024-07-15 15:10:00,21.31,21.31,21.27,21.29,19286.0,21.31,21.31,21.27,21.29,19286.0
2024-07-15 15:15:00,21.29,21.3,21.28,21.28,22450.0,21.29,21.3,21.28,21.28,22450.0
2024-07-15 15:20:00,21.28,21.32,21.28,21.3,14982.0,21.28,21.32,21.28,21.3,14982.0
2024-07-15 15:25:00,21.3,21.33,21.29,21.31,35952.0,21.3,21.33,21.29,21.31,35952.0
2024-07-15 15:30:00,21.31,21.32,21.3,21.3,53826.0,21.31,21.32,21.3,21.3,53826.0
2024-07-15 15:35:00,21.31,21.46,21.31,21.43,117216.0,21.31,21.46,21.31,21.43,117216.0
2024-07-15 15:40:00,21.43,21.54,21.41,21.53,69454.0,21.43,21.54,21.41,21.53,69454.0
2024-07-15 15:45:00,21.52,21.58,21.5,21.55,160672.0,21.52,21.58,21.5,21.55,160672.0
2024-07-15 15:50:00,21.54,21.65,21.47,21.51,349114.0,21.54,21.65,21.47,21.51,349114.0
2024-07-15 15:55:00,21.5,21.67,21.46,21.58,372567.0,21.5,21.67,21.46,21.58,372567.0
2024-07-16 09:30:00,21.39,21.59,21.39,21.54,139814.0,21.39,21.59,21.39,21.54,139814.0
2024-07-16 09:35:00,21.54,21.57,21.44,21.46,106583.0,21.54,21.57,21.44,21.46,106583.0
2024-07-16 09:40:00,21.47,21.48,21.41,21.45,35424.0,21.47,21.48,21.41,21.45,35424.0
2024-07-16 09:45:00,21.42,21.47,21.36,21.45,72399.0,21.42,21.47,21.36,21.45,72399.0
2024-07-16 09:50:00,21.44,21.46,21.41,21.45,31216.0,21.44,21.46,21.41,21.45,31216.0
2024-07-16 09:55:00,21.46,21.49,21.43,21.43,29484.0,21.46,21.49,21.43,21.43,29484.0
2024-07-16 10:00:00,21.43,21.6,21.42,21.58,97186.0,21.43,21.6,21.42,21.58,97186.0
2024-07-16 10:05:00,21.59,21.63,21.56,21.61,79233.0,21.59,21.63,21.56,21.61,79233.0
2024-07-16 10:10:00,21.6,21.65,21.56,21.61,73944.0,21.6,21.65,21.56,21.61,73944.0
2024-07-16 10:15:00,21.61,21.66,21.56,21.57,101155.0,21.61,21.66,21.56,21.57,101155.0
2024-07-16 10:20:00,21.57,21.67,21.54,21.66,130727.0,21.57,21.67,21.54,21.66,130727.0
2024-07-16 10:25:00,21.68,21.68,21.62,21.65,25793.0,21.68,21.68,21.62,21.65,25793.0
2024-07-16 10:30:00,21.66,21.68,21.52,21.53,83255.0,21.66,21.68,21.52,21.53,83255.0
2024-07-16 10:35:00,21.55,21.56,21.38,21.41,74172.0,21.55,21.56,21.38,21.41,74172.0
2024-07-16 10:40:00,21.41,21.41,21.35,21.35,99970.0,21.41,21.41,21.35,21.35,99970.0
2024-07-16 10:45:00,21.35,21.41,21.33,21.33,102544.0,21.35,21.41,21.33,21.33,102544.0
2024-07-16 10:50:00,21.33,21.36,21.3,21.33,80657.0,21.33,21.36,21.3,21.33,80657.0
2024-07-16 10:55:00,21.33,21.44,21.33,21.44,138388.0,21.33,21.44,21.33,21.44,138388.0
2024-07-16 11:00:00,21.43,21.44,21.33,21.34,128875.0,21.43,21.44,21.33,21.34,128875.0
2024-07-16 11:05:00,21.34,21.36,21.31,21.34,29555.0,21.34,21.36,21.31,21.34,29555.0
2024-07-16 11:10:00,21.34,21.35,21.3,21.34,41396.0,21.34,21.35,21.3,21.34,41396.0
2024-07-16 11:15:00,21.34,21.36,21.32,21.35,10903.0,21.34,21.36,21.32,21.35,10903.0
2024-07-16 11:20:00,21.34,21.36,21.33,21.35,23042.0,21.34,21.36,21.33,21.35,23042.0
2024-07-16 11:25:00,21.34,21.42,21.33,21.41,48416.0,21.34,21.42,21.33,21.41,48416.0
2024-07-16 11:30:00,21.41,21.45,21.38,21.42,58517.0,21.41,21.45,21.38,21.42,58517.0
2024-07-16 11:35:00,21.42,21.43,21.35,21.36,43997.0,21.42,21.43,21.35,21.36,43997.0
2024-07-16 11:40:00,21.35,21.42,21.34,21.38,57471.0,21.35,21.42,21.34,21.38,57471.0
2024-07-16 11:45:00,21.37,21.4,21.36,21.39,37461.0,21.37,21.4,21.36,21.39,37461.0
2024-07-16 11:50:00,21.38,21.38,21.34,21.36,12775.0,21.38,21.38,21.34,21.36,12775.0
2024-07-16 11:55:00,21.37,21.38,21.35,21.36,9085.0,21.37,21.38,21.35,21.36,9085.0
2024-07-16 12:00:00,21.34,21.34,21.31,21.34,23755.0,21.34,21.34,21.31,21.34,23755.0
2024-07-16 12:05:00,21.33,21.41,21.32,21.38,54441.0,21.33,21.41,21.32,21.38,54441.0
2024-07-16 12:10:00,21.38,21.47,21.36,21.46,60168.0,21.38,21.47,21.36,21.46,60168.0
2024-07-16 12:15:00,21.46,21.53,21.46,21.48,88134.0,21.46,21.53,21.46,21.48,88134.0
2024-07-16 12:20:00,21.48,21.5,21.46,21.47,37578.0,21.48,21.5,21.46,21.47,37578.0
2024-07-16 12:25:00,21.48,21.54,21.46,21.54,74977.0,21.48,21.54,21.46,21.54,74977.0
2024-07-16 12:30:00,21.54,21.58,21.53,21.57,38154.0,21.54,21.58,21.53,21.57,38154.0
2024-07-16 12:35:00,21.57,21.58,21.47,21.56,73377.0,21.57,21.58,21.47,21.56,73377.0
2024-07-16 12:40:00,21.55,21.69,21.55,21.69,53161.0,21.55,21.69,21.55,21.69,53161.0
2024-07-16 12:45:00,21.68,21.68,21.57,21.57,86036.0,21.68,21.68,21.57,21.57,86036.0
2024-07-16 12:50:00,21.58,21.59,21.5,21.51,95631.0,21.58,21.59,21.5,21.51,95631.0
2024-07-16 12:55:00,21.51,21.53,21.46,21.46,64550.0,21.51,21.53,21.46,21.46,64550.0
2024-07-16 13:00:00,21.48,21.49,21.45,21.49,16238.0,21.48,21.49,21.45,21.49,16238.0
2024-07-16 13:05:00,21.49,21.53,21.46,21.47,74023.0,21.49,21.53,21.46,21.47,74023.0
2024-07-16 13:10:00,21.46,21.5,21.43,21.48,33688.0,21.46,21.5,21.43,21.48,33688.0
2024-07-16 13:15:00,21.48,21.55,21.47,21.48,71604.0,21.48,21.55,21.47,21.48,71604.0
2024-07-16 13:20:00,21.48,21.54,21.45,21.54,38790.0,21.48,21.54,21.45,21.54,38790.0
2024-07-16 13:25:00,21.54,21.54,21.47,21.49,58317.0,21.54,21.54,21.47,21.49,58317.0
2024-07-16 13:30:00,21.5,21.54,21.44,21.46,46340.0,21.5,21.54,21.44,21.46,46340.0
2024-07-16 13:35:00,21.47,21.5,21.46,21.48,34402.0,21.47,21.5,21.46,21.48,34402.0
2024-07-16 13:40:00,21.49,21.52,21.46,21.49,30250.0,21.49,21.52,21.46,21.49,30250.0
2024-07-16 13:45:00,21.5,21.5,21.46,21.47,15107.0,21.5,21.5,21.46,21.47,15107.0
2024-07-16 13:50:00,21.48,21.49,21.47,21.49,17344.0,21.48,21.49,21.47,21.49,17344.0
2024-07-16 13:55:00,21.48,21.5,21.47,21.49,20481.0,21.48,21.5,21.47,21.49,20481.0
2024-07-16 14:00:00,21.49,21.5,21.45,21.46,10570.0,21.49,21.5,21.45,21.46,10570.0
2024-07-16 14:05:00,21.47,21.48,21.44,21.48,25462.0,21.47,21.48,21.44,21.48,25462.0
2024-07-16 14:10:00,21.46,21.49,21.46,21.48,3144.0,21.46,21.49,21.46,21.48,3144.0
2024-07-16 14:15:00,21.49,21.55,21.48,21.54,66786.0,21.49,21.55,21.48,21.54,66786.0
2024-07-16 14:20:00,21.54,21.57,21.47,21.51,41939.0,21.54,21.57,21.47,21.51,41939.0
2024-07-16 14:25:00,21.52,21.55,21.5,21.55,20063.0,21.52,21.55,21.5,21.55,20063.0
2024-07-16 14:30:00,21.56,21.58,21.55,21.56,23475.0,21.56,21.58,21.55,21.56,23475.0
2024-07-16 14:35:00,21.56,21.58,21.5,21.57,84864.0,21.56,21.58,21.5,21.57,84864.0
2024-07-16 14:40:00,21.57,21.62,21.55,21.62,65615.0,21.57,21.62,21.55,21.62,65615.0
2024-07-16 14:45:00,21.62,21.68,21.57,21.6,117393.0,21.62,21.68,21.57,21.6,117393.0
2024-07-16 14:50:00,21.6,21.65,21.58,21.65,53995.0,21.6,21.65,21.58,21.65,53995.0
2024-07-16 14:55:00,21.67,21.67,21.61,21.64,119963.0,21.67,21.67,21.61,21.64,119963.0
2024-07-16 15:00:00,21.64,21.7,21.64,21.69,52807.0,21.64,21.7,21.64,21.69,52807.0
2024-07-16 15:05:00,21.69,21.72,21.66,21.68,35516.0,21.69,21.72,21.66,21.68,35516.0
2024-07-16 15:10:00,21.68,21.68,21.64,21.67,40028.0,21.68,21.68,21.64,21.67,40028.0
2024-07-16 15:15:00,21.66,21.7,21.65,21.67,48759.0,21.66,21.7,21.65,21.67,48759.0
2024-07-16 15:20:00,21.66,21.7,21.66,21.7,74080.0,21.66,21.7,21.66,21.7,74080.0
2024-07-16 15:25:00,21.69,21.72,21.68,21.7,34290.0,21.69,21.72,21.68,21.7,34290.0
2024-07-16 15:30:00,21.7,21.78,21.68,21.7,96649.0,21.7,21.78,21.68,21.7,96649.0
2024-07-16 15:35:00,21.7,21.74,21.69,21.71,55790.0,21.7,21.74,21.69,21.71,55790.0
2024-07-16 15:40:00,21.71,21.8,21.7,21.8,216914.0,21.71,21.8,21.7,21.8,216914.0
2024-07-16 15:45:00,21.8,21.8,21.68,21.69,153143.0,21.8,21.8,21.68,21.69,153143.0
2024-07-16 15:50:00,21.69,21.8,21.66,21.78,588424.0,21.69,21.8,21.66,21.78,588424.0
2024-07-16 15:55:00,21.78,21.8,21.73,21.78,449756.0,21.78,21.8,21.73,21.78,449756.0
2024-07-17 09:30:00,22.69,22.69,22.45,22.46,291357.0,22.69,22.69,22.45,22.46,291357.0
2024-07-17 09:35:00,22.47,22.49,22.32,22.42,287443.0,22.47,22.49,22.32,22.42,287443.0
2024-07-17 09:40:00,22.41,22.5,22.32,22.47,148504.0,22.41,22.5,22.32,22.47,148504.0
2024-07-17 09:45:00,22.47,22.49,22.3,22.43,151910.0,22.47,22.49,22.3,22.43,151910.0
2024-07-17 09:50:00,22.42,22.42,22.22,22.27,109346.0,22.42,22.42,22.22,22.27,109346.0
2024-07-17 09:55:00,22.27,22.28,22.21,22.22,111559.0,22.27,22.28,22.21,22.22,111559.0
2024-07-17 10:00:00,22.23,22.49,22.22,22.46,156874.0,22.23,22.49,22.22,22.46,156874.0
2024-07-17 10:05:00,22.46,22.75,22.39,22.73,271787.0,22.46,22.75,22.39,22.73,271787.0
2024-07-17 10:10:00,22.72,22.79,22.46,22.49,274874.0,22.72,22.79,22.46,22.49,274874.0
2024-07-17 10:15:00,22.5,22.55,22.37,22.48,210331.0,22.5,22.55,22.37,22.48,210331.0
2024-07-17 10:20:00,22.48,22.59,22.46,22.52,194912.0,22.48,22.59,22.46,22.52,194912.0
2024-07-17 10:25:00,22.52,22.66,22.5,22.61,102683.0,22.52,22.66,22.5,22.61,102683.0
2024-07-17 10:30:00,22.62,22.69,22.5,22.57,161835.0,22.62,22.69,22.5,22.57,161835.0
2024-07-17 10:35:00,22.58,22.75,22.55,22.7,128412.0,22.58,22.75,22.55,22.7,128412.0
2024-07-17 10:40:00,22.7,22.7,22.5,22.52,173516.0,22.7,22.7,22.5,22.52,173516.0
2024-07-17 10:45:00,22.52,22.6,22.44,22.6,107690.0,22.52,22.6,22.44,22.6,107690.0
2024-07-17 10:50:00,22.59,22.64,22.55,22.61,67359.0,22.59,22.64,22.55,22.61,67359.0
2024-07-17 10:55:00,22.61,22.62,22.56,22.57,36360.0,22.61,22.62,22.56,22.57,36360.0
2024-07-17 11:00:00,22.57,22.69,22.51,22.68,184073.0,22.57,22.69,22.51,22.68,184073.0
2024-07-17 11:05:00,22.68,22.7,22.57,22.58,119107.0,22.68,22.7,22.57,22.58,119107.0
2024-07-17 11:10:00,22.57,22.72,22.55,22.71,88353.0,22.57,22.72,22.55,22.71,88353.0
2024-07-17 11:15:00,22.71,22.79,22.7,22.72,157207.0,22.71,22.79,22.7,22.72,157207.0
2024-07-17 11:20:00,22.71,22.72,22.64,22.71,103868.0,22.71,22.72,22.64,22.71,103868.0
2024-07-17 11:25:00,22.71,22.82,22.7,22.77,229470.0,22.71,22.82,22.7,22.77,229470.0
2024-07-17 11:30:00,22.76,22.91,22.76,22.89,257280.0,22.76,22.91,22.76,22.89,257280.0
2024-07-17 11:35:00,22.89,23.03,22.89,22.99,279511.0,22.89,23.03,22.89,22.99,279511.0
2024-07-17 11:40:00,23.0,23.23,22.97,23.14,313030.0,23.0,23.23,22.97,23.14,313030.0
2024-07-17 11:45:00,23.14,23.2,23.11,23.19,125583.0,23.14,23.2,23.11,23.19,125583.0
2024-07-17 11:50:00,23.2,23.27,23.15,23.18,512754.0,23.2,23.27,23.15,23.18,512754.0
2024-07-17 11:55:00,23.17,23.19,23.04,23.05,158876.0,23.17,23.19,23.04,23.05,158876.0
2024-07-17 12:00:00,23.06,23.08,22.95,23.02,109070.0,23.06,23.08,22.95,23.02,109070.0
2024-07-17 12:05:00,23.02,23.14,23.0,23.14,214530.0,23.02,23.14,23.0,23.14,214530.0
2024-07-17 12:10:00,23.14,23.27,23.13,23.27,182417.0,23.14,23.27,23.13,23.27,182417.0
2024-07-17 12:15:00,23.26,23.31,23.22,23.27,136266.0,23.26,23.31,23.22,23.27,136266.0
2024-07-17 12:20:00,23.27,23.27,23.16,23.22,171168.0,23.27,23.27,23.16,23.22,171168.0
2024-07-17 12:25:00,23.23,23.25,23.14,23.23,153049.0,23.23,23.25,23.14,23.23,153049.0
2024-07-17 12:30:00,23.23,23.27,23.2,23.26,87666.0,23.23,23.27,23.2,23.26,87666.0
2024-07-17 12:35:00,23.27,23.38,23.24,23.27,240253.0,23.27,23.38,23.24,23.27,240253.0
2024-07-17 12:40:00,23.26,23.29,23.23,23.26,48929.0,23.26,23.29,23.23,23.26,48929.0
2024-07-17 12:45:00,23.25,23.26,23.17,23.22,120446.0,23.25,23.26,23.17,23.22,120446.0
2024-07-17 12:50:00,23.23,23.24,23.1,23.12,138868.0,23.23,23.24,23.1,23.12,138868.0
2024-07-17 12:55:00,23.12,23.14,23.04,23.04,168644.0,23.12,23.14,23.04,23.04,168644.0
2024-07-17 13:00:00,23.05,23.12,23.03,23.06,84128.0,23.05,23.12,23.03,23.06,84128.0
2024-07-17 13:05:00,23.05,23.23,23.03,23.23,105429.0,23.05,23.23,23.03,23.23,105429.0
2024-07-17 13:10:00,23.23,23.27,23.13,23.26,115366.0,23.23,23.27,23.13,23.26,115366.0
2024-07-17 13:15:00,23.26,23.33,23.11,23.16,107973.0,23.26,23.33,23.11,23.16,107973.0
2024-07-17 13:20:00,23.16,23.25,23.14,23.25,146300.0,23.16,23.25,23.14,23.25,146300.0
2024-07-17 13:25:00,23.25,23.28,23.16,23.21,82993.0,23.25,23.28,23.16,23.21,82993.0
2024-07-17 13:30:00,23.21,23.22,23.1,23.15,80063.0,23.21,23.22,23.1,23.15,80063.0
2024-07-17 13:35:00,23.15,23.2,23.01,23.13,139516.0,23.15,23.2,23.01,23.13,139516.0
2024-07-17 13:40:00,23.13,23.17,23.09,23.12,39949.0,23.13,23.17,23.09,23.12,39949.0
2024-07-17 13:45:00,23.13,23.14,23.02,23.08,128323.0,23.13,23.14,23.02,23.08,128323.0
2024-07-17 13:50:00,23.07,23.19,23.05,23.13,91022.0,23.07,23.19,23.05,23.13,91022.0
2024-07-17 13:55:00,23.13,23.16,23.11,23.13,123682.0,23.13,23.16,23.11,23.13,123682.0
2024-07-17 14:00:00,23.13,23.23,23.12,23.16,80446.0,23.13,23.23,23.12,23.16,80446.0
2024-07-17 14:05:00,23.17,23.2,23.04,23.06,95628.0,23.17,23.2,23.04,23.06,95628.0
2024-07-17 14:10:00,23.07,23.08,22.91,22.94,116984.0,23.07,23.08,22.91,22.94,116984.0
2024-07-17 14:15:00,22.94,22.94,22.78,22.82,188522.0,22.94,22.94,22.78,22.82,188522.0
2024-07-17 14:20:00,22.81,22.84,22.75,22.81,37579.0,22.81,22.84,22.75,22.81,37579.0
2024-07-17 14:25:00,22.81,22.88,22.75,22.77,104401.0,22.81,22.88,22.75,22.77,104401.0
2024-07-17 14:30:00,22.78,22.81,22.69,22.79,117533.0,22.78,22.81,22.69,22.79,117533.0
2024-07-17 14:35:00,22.8,22.83,22.71,22.83,166512.0,22.8,22.83,22.71,22.83,166512.0
2024-07-17 14:40:00,22.83,22.86,22.75,22.8,98580.0,22.83,22.86,22.75,22.8,98580.0
2024-07-17 14:45:00,22.81,22.92,22.75,22.92,135788.0,22.81,22.92,22.75,22.92,135788.0
2024-07-17 14:50:00,22.91,23.0,22.84,22.99,117691.0,22.91,23.0,22.84,22.99,117691.0
2024-07-17 14:55:00,22.98,22.98,22.85,22.88,89992.0,22.98,22.98,22.85,22.88,89992.0
2024-07-17 15:00:00,22.89,22.93,22.81,22.92,85325.0,22.89,22.93,22.81,22.92,85325.0
2024-07-17 15:05:00,22.9,23.01,22.89,22.93,88916.0,22.9,23.01,22.89,22.93,88916.0
2024-07-17 15:10:00,22.91,22.91,22.76,22.81,95449.0,22.91,22.91,22.76,22.81,95449.0
2024-07-17 15:15:00,22.81,22.84,22.74,22.78,135862.0,22.81,22.84,22.74,22.78,135862.0
2024-07-17 15:20:00,22.77,22.77,22.57,22.61,290679.0,22.77,22.77,22.57,22.61,290679.0
2024-07-17 15:25:00,22.61,22.67,22.48,22.63,298804.0,22.61,22.67,22.48,22.63,298804.0
2024-07-17 15:30:00,22.63,22.79,22.62,22.77,104225.0,22.63,22.79,22.62,22.77,104225.0
2024-07-17 15:35:00,22.77,22.84,22.68,22.8,150369.0,22.77,22.84,22.68,22.8,150369.0
2024-07-17 15:40:00,22.79,23.01,22.78,22.95,202368.0,22.79,23.01,22.78,22.95,202368.0
2024-07-17 15:45:00,22.95,22.96,22.81,22.82,158552.0,22.95,22.96,22.81,22.82,158552.0
2024-07-17 15:50:00,22.81,22.89,22.73,22.86,370302.0,22.81,22.89,22.73,22.86,370302.0
2024-07-17 15:55:00,22.86,22.95,22.78,22.89,532276.0,22.86,22.95,22.78,22.89,532276.0
2024-07-18 09:30:00,22.17,22.29,22.13,22.13,182550.0,22.17,22.29,22.13,22.13,182550.0
2024-07-18 09:35:00,22.14,22.15,21.97,22.03,218257.0,22.14,22.15,21.97,22.03,218257.0
2024-07-18 09:40:00,22.04,22.27,22.03,22.27,113247.0,22.04,22.27,22.03,22.27,113247.0
2024-07-18 09:45:00,22.29,22.38,22.27,22.35,133508.0,22.29,22.38,22.27,22.35,133508.0
2024-07-18 09:50:00,22.34,22.39,22.25,22.37,90387.0,22.34,22.39,22.25,22.37,90387.0
2024-07-18 09:55:00,22.36,22.37,22.31,22.34,39201.0,22.36,22.37,22.31,22.34,39201.0
2024-07-18 10:00:00,22.35,22.36,22.29,22.34,62967.0,22.35,22.36,22.29,22.34,62967.0
2024-07-18 10:05:00,22.36,22.49,22.33,22.45,131244.0,22.36,22.49,22.33,22.45,131244.0
2024-07-18 10:10:00,22.45,22.5,22.43,22.47,47124.0,22.45,22.5,22.43,22.47,47124.0
2024-07-18 10:15:00,22.48,22.49,22.34,22.37,106096.0,22.48,22.49,22.34,22.37,106096.0
2024-07-18 10:20:00,22.38,22.38,22.3,22.37,71808.0,22.38,22.38,22.3,22.37,71808.0
2024-07-18 10:25:00,22.36,22.4,22.36,22.38,44923.0,22.36,22.4,22.36,22.38,44923.0
2024-07-18 10:30:00,22.39,22.87,22.39,22.85,257996.0,22.39,22.87,22.39,22.85,257996.0
2024-07-18 10:35:00,22.85,23.06,22.82,23.05,182043.0,22.85,23.06,22.82,23.05,182043.0
2024-07-18 10:40:00,23.08,23.28,23.07,23.15,229443.0,23.08,23.28,23.07,23.15,229443.0
2024-07-18 10:45:00,23.16,23.25,23.06,23.07,240195.0,23.16,23.25,23.06,23.07,240195.0
2024-07-18 10:50:00,23.06,23.18,22.88,22.91,157967.0,23.06,23.18,22.88,22.91,157967.0
2024-07-18 10:55:00,22.92,23.14,22.85,23.05,145676.0,22.92,23.14,22.85,23.05,145676.0
2024-07-18 11:00:00,23.07,23.23,23.06,23.17,143857.0,23.07,23.23,23.06,23.17,143857.0
2024-07-18 11:05:00,23.18,23.41,23.15,23.39,230300.0,23.18,23.41,23.15,23.39,230300.0
2024-07-18 11:10:00,23.39,23.67,23.37,23.67,266976.0,23.39,23.67,23.37,23.67,266976.0
2024-07-18 11:15:00,23.63,23.79,23.6,23.73,159853.0,23.63,23.79,23.6,23.73,159853.0
2024-07-18 11:20:00,23.74,23.78,23.62,23.72,126476.0,23.74,23.78,23.62,23.72,126476.0
2024-07-18 11:25:00,23.72,24.04,23.67,24.04,235614.0,23.72,24.04,23.67,24.04,235614.0
2024-07-18 11:30:00,24.05,24.3,23.96,24.27,223223.0,24.05,24.3,23.96,24.27,223223.0
2024-07-18 11:35:00,24.27,24.28,23.85,23.92,226799.0,24.27,24.28,23.85,23.92,226799.0
2024-07-18 11:40:00,23.92,24.07,23.84,24.07,125081.0,23.92,24.07,23.84,24.07,125081.0
2024-07-18 11:45:00,24.06,24.26,23.94,24.26,187273.0,24.06,24.26,23.94,24.26,187273.0
2024-07-18 11:50:00,24.25,24.27,23.95,24.04,189652.0,24.25,24.27,23.95,24.04,189652.0
2024-07-18 11:55:00,24.04,24.19,23.99,24.19,159002.0,24.04,24.19,23.99,24.19,159002.0
2024-07-18 12:00:00,24.19,24.36,24.08,24.29,357327.0,24.19,24.36,24.08,24.29,357327.0
2024-07-18 12:05:00,24.28,24.29,24.0,24.0,140399.0,24.28,24.29,24.0,24.0,140399.0
2024-07-18 12:10:00,24.01,24.2,24.01,24.09,155611.0,24.01,24.2,24.01,24.09,155611.0
2024-07-18 12:15:00,24.11,24.31,24.11,24.28,162472.0,24.11,24.31,24.11,24.28,162472.0
2024-07-18 12:20:00,24.27,24.33,24.13,24.26,157584.0,24.27,24.33,24.13,24.26,157584.0
2024-07-18 12:25:00,24.25,24.33,24.13,24.17,199337.0,24.25,24.33,24.13,24.17,199337.0
2024-07-18 12:30:00,24.18,24.25,23.94,23.95,206318.0,24.18,24.25,23.94,23.95,206318.0
2024-07-18 12:35:00,23.96,24.03,23.85,23.93,143065.0,23.96,24.03,23.85,23.93,143065.0
2024-07-18 12:40:00,23.93,23.98,23.84,23.91,92247.0,23.93,23.98,23.84,23.91,92247.0
2024-07-18 12:45:00,23.92,23.98,23.82,23.95,161113.0,23.92,23.98,23.82,23.95,161113.0
2024-07-18 12:50:00,23.96,23.97,23.85,23.95,43043.0,23.96,23.97,23.85,23.95,43043.0
2024-07-18 12:55:00,23.96,23.96,23.7,23.7,61856.0,23.96,23.96,23.7,23.7,61856.0
2024-07-18 13:00:00,23.71,23.73,23.64,23.69,85233.0,23.71,23.73,23.64,23.69,85233.0
2024-07-18 13:05:00,23.7,23.95,23.69,23.94,63351.0,23.7,23.95,23.69,23.94,63351.0
2024-07-18 13:10:00,23.91,23.91,23.67,23.68,30673.0,23.91,23.91,23.67,23.68,30673.0
2024-07-18 13:15:00,23.69,23.73,23.54,23.56,52994.0,23.69,23.73,23.54,23.56,52994.0
2024-07-18 13:20:00,23.58,23.59,23.47,23.53,83216.0,23.58,23.59,23.47,23.53,83216.0
2024-07-18 13:25:00,23.56,23.69,23.56,23.62,38207.0,23.56,23.69,23.56,23.62,38207.0
2024-07-18 13:30:00,23.61,23.68,23.55,23.68,24999.0,23.61,23.68,23.55,23.68,24999.0
2024-07-18 13:35:00,23.69,23.75,23.6,23.71,35434.0,23.69,23.75,23.6,23.71,35434.0
2024-07-18 13:40:00,23.7,23.75,23.63,23.69,55773.0,23.7,23.75,23.63,23.69,55773.0
2024-07-18 13:45:00,23.69,23.69,23.46,23.49,46122.0,23.69,23.69,23.46,23.49,46122.0
2024-07-18 13:50:00,23.5,23.72,23.5,23.71,66114.0,23.5,23.72,23.5,23.71,66114.0
2024-07-18 13:55:00,23.71,23.94,23.69,23.9,143429.0,23.71,23.94,23.69,23.9,143429.0
2024-07-18 14:00:00,23.9,24.06,23.88,23.93,129554.0,23.9,24.06,23.88,23.93,129554.0
2024-07-18 14:05:00,23.93,23.93,23.8,23.82,31345.0,23.93,23.93,23.8,23.82,31345.0
2024-07-18 14:10:00,23.82,24.03,23.81,23.97,72747.0,23.82,24.03,23.81,23.97,72747.0
2024-07-18 14:15:00,23.96,24.04,23.88,24.03,73531.0,23.96,24.04,23.88,24.03,73531.0
2024-07-18 14:20:00,24.03,24.03,23.83,23.86,79607.0,24.03,24.03,23.83,23.86,79607.0
2024-07-18 14:25:00,23.87,24.02,23.86,24.02,87491.0,23.87,24.02,23.86,24.02,87491.0
2024-07-18 14:30:00,24.02,24.08,23.96,24.04,122955.0,24.02,24.08,23.96,24.04,122955.0
2024-07-18 14:35:00,24.03,24.2,24.0,24.17,152354.0,24.03,24.2,24.0,24.17,152354.0
2024-07-18 14:40:00,24.17,24.18,24.05,24.09,73899.0,24.17,24.18,24.05,24.09,73899.0
2024-07-18 14:45:00,24.08,24.19,24.08,24.19,112874.0,24.08,24.19,24.08,24.19,112874.0
2024-07-18 14:50:00,24.18,24.31,24.1,24.12,157837.0,24.18,24.31,24.1,24.12,157837.0
2024-07-18 14:55:00,24.12,24.18,24.07,24.12,66499.0,24.12,24.18,24.07,24.12,66499.0
2024-07-18 15:00:00,24.13,24.2,23.98,24.17,120375.0,24.13,24.2,23.98,24.17,120375.0
2024-07-18 15:05:00,24.16,24.24,24.11,24.19,56546.0,24.16,24.24,24.11,24.19,56546.0
2024-07-18 15:10:00,24.16,24.45,24.16,24.35,137711.0,24.16,24.45,24.16,24.35,137711.0
2024-07-18 15:15:00,24.36,24.36,24.23,24.28,82651.0,24.36,24.36,24.23,24.28,82651.0
2024-07-18 15:20:00,24.28,24.41,24.26,24.3,184026.0,24.28,24.41,24.26,24.3,184026.0
2024-07-18 15:25:00,24.3,24.3,24.12,24.15,83796.0,24.3,24.3,24.12,24.15,83796.0
2024-07-18 15:30:00,24.15,24.2,24.04,24.05,85706.0,24.15,24.2,24.04,24.05,85706.0
2024-07-18 15:35:00,24.04,24.1,23.85,23.86,151702.0,24.04,24.1,23.85,23.86,151702.0
2024-07-18 15:40:00,23.85,23.86,23.69,23.77,117233.0,23.85,23.86,23.69,23.77,117233.0
2024-07-18 15:45:00,23.76,23.77,23.6,23.6,142845.0,23.76,23.77,23.6,23.6,142845.0
2024-07-18 15:50:00,23.6,23.85,23.6,23.84,1065835.0,23.6,23.85,23.6,23.84,1065835.0
2024-07-18 15:55:00,23.83,24.05,23.73,23.94,645715.0,23.83,24.05,23.73,23.94,645715.0
2024-07-19 09:30:00,24.42,24.6,24.35,24.39,311340.0,24.42,24.6,24.35,24.39,311340.0
2024-07-19 09:35:00,24.4,24.45,24.17,24.19,129362.0,24.4,24.45,24.17,24.19,129362.0
2024-07-19 09:40:00,24.17,24.27,24.01,24.26,200780.0,24.17,24.27,24.01,24.26,200780.0
2024-07-19 09:45:00,24.27,24.35,24.18,24.27,287072.0,24.27,24.35,24.18,24.27,287072.0
2024-07-19 09:50:00,24.26,24.51,24.16,24.42,246078.0,24.26,24.51,24.16,24.42,246078.0
2024-07-19 09:55:00,24.4,24.64,24.35,24.63,102162.0,24.4,24.64,24.35,24.63,102162.0
2024-07-19 10:00:00,24.63,24.73,24.58,24.71,142884.0,24.63,24.73,24.58,24.71,142884.0
2024-07-19 10:05:00,24.71,24.73,24.46,24.48,154735.0,24.71,24.73,24.46,24.48,154735.0
2024-07-19 10:10:00,24.49,24.84,24.45,24.76,193298.0,24.49,24.84,24.45,24.76,193298.0
2024-07-19 10:15:00,24.76,24.84,24.65,24.76,97486.0,24.76,24.84,24.65,24.76,97486.0
2024-07-19 10:20:00,24.75,25.07,24.74,25.07,300576.0,24.75,25.07,24.74,25.07,300576.0
2024-07-19 10:25:00,25.05,25.38,24.98,25.32,258273.0,25.05,25.38,24.98,25.32,258273.0
2024-07-19 10:30:00,25.32,25.44,25.22,25.36,234496.0,25.32,25.44,25.22,25.36,234496.0
2024-07-19 10:35:00,25.35,25.37,25.09,25.1,179406.0,25.35,25.37,25.09,25.1,179406.0
2024-07-19 10:40:00,25.1,25.42,25.09,25.42,131899.0,25.1,25.42,25.09,25.42,131899.0
2024-07-19 10:45:00,25.42,25.44,25.16,25.19,158965.0,25.42,25.44,25.16,25.19,158965.0
2024-07-19 10:50:00,25.19,25.23,25.07,25.11,123076.0,25.19,25.23,25.07,25.11,123076.0
2024-07-19 10:55:00,25.09,25.19,24.97,25.17,291234.0,25.09,25.19,24.97,25.17,291234.0
2024-07-19 11:00:00,25.17,25.24,25.03,25.17,107470.0,25.17,25.24,25.03,25.17,107470.0
2024-07-19 11:05:00,25.18,25.33,25.12,25.32,138317.0,25.18,25.33,25.12,25.32,138317.0
2024-07-19 11:10:00,25.33,25.44,25.32,25.41,143792.0,25.33,25.44,25.32,25.41,143792.0
2024-07-19 11:15:00,25.42,25.44,25.24,25.24,94643.0,25.42,25.44,25.24,25.24,94643.0
2024-07-19 11:20:00,25.23,25.31,25.05,25.3,101806.0,25.23,25.31,25.05,25.3,101806.0
2024-07-19 11:25:00,25.3,25.71,25.3,25.68,202775.0,25.3,25.71,25.3,25.68,202775.0
2024-07-19 11:30:00,25.68,25.83,25.58,25.68,230851.0,25.68,25.83,25.58,25.68,230851.0
2024-07-19 11:35:00,25.66,25.88,25.63,25.82,97256.0,25.66,25.88,25.63,25.82,97256.0
2024-07-19 11:40:00,25.83,25.9,25.72,25.8,118276.0,25.83,25.9,25.72,25.8,118276.0
2024-07-19 11:45:00,25.8,25.81,25.41,25.44,181456.0,25.8,25.81,25.41,25.44,181456.0
2024-07-19 11:50:00,25.42,25.45,25.19,25.19,93149.0,25.42,25.45,25.19,25.19,93149.0
2024-07-19 11:55:00,25.19,25.24,24.9,24.9,224770.0,25.19,25.24,24.9,24.9,224770.0
2024-07-19 12:00:00,24.89,25.12,24.89,25.12,129726.0,24.89,25.12,24.89,25.12,129726.0
2024-07-19 12:05:00,25.1,25.11,24.8,24.89,116916.0,25.1,25.11,24.8,24.89,116916.0
2024-07-19 12:10:00,24.9,25.07,24.83,24.93,100070.0,24.9,25.07,24.83,24.93,100070.0
2024-07-19 12:15:00,24.93,24.97,24.86,24.92,57297.0,24.93,24.97,24.86,24.92,57297.0
2024-07-19 12:20:00,24.97,25.27,24.96,25.27,112185.0,24.97,25.27,24.96,25.27,112185.0
2024-07-19 12:25:00,25.28,25.28,25.15,25.22,59802.0,25.28,25.28,25.15,25.22,59802.0
2024-07-19 12:30:00,25.2,25.44,25.17,25.35,114339.0,25.2,25.44,25.17,25.35,114339.0
2024-07-19 12:35:00,25.36,25.55,25.26,25.43,69399.0,25.36,25.55,25.26,25.43,69399.0
2024-07-19 12:40:00,25.42,25.45,25.25,25.44,68070.0,25.42,25.45,25.25,25.44,68070.0
2024-07-19 12:45:00,25.45,25.47,25.36,25.39,53080.0,25.45,25.47,25.36,25.39,53080.0
2024-07-19 12:50:00,25.39,25.45,25.31,25.44,70044.0,25.39,25.45,25.31,25.44,70044.0
2024-07-19 12:55:00,25.43,25.45,25.28,25.4,81256.0,25.43,25.45,25.28,25.4,81256.0
2024-07-19 13:00:00,25.43,25.56,25.4,25.51,86327.0,25.43,25.56,25.4,25.51,86327.0
2024-07-19 13:05:00,25.52,25.59,25.48,25.51,40433.0,25.52,25.59,25.48,25.51,40433.0
2024-07-19 13:10:00,25.51,25.68,25.5,25.59,88831.0,25.51,25.68,25.5,25.59,88831.0
2024-07-19 13:15:00,25.57,25.69,25.54,25.67,80207.0,25.57,25.69,25.54,25.67,80207.0
2024-07-19 13:20:00,25.67,25.79,25.61,25.64,134740.0,25.67,25.79,25.61,25.64,134740.0
2024-07-19 13:25:00,25.64,25.64,25.51,25.62,125063.0,25.64,25.64,25.51,25.62,125063.0
2024-07-19 13:30:00,25.64,25.69,25.58,25.66,48679.0,25.64,25.69,25.58,25.66,48679.0
2024-07-19 13:35:00,25.66,25.67,25.39,25.42,107451.0,25.66,25.67,25.39,25.42,107451.0
2024-07-19 13:40:00,25.44,25.6,25.36,25.54,91122.0,25.44,25.6,25.36,25.54,91122.0
2024-07-19 13:45:00,25.53,25.53,25.25,25.3,178657.0,25.53,25.53,25.25,25.3,178657.0
2024-07-19 13:50:00,25.3,25.53,25.3,25.52,88184.0,25.3,25.53,25.3,25.52,88184.0
2024-07-19 13:55:00,25.5,25.52,25.27,25.28,99077.0,25.5,25.52,25.27,25.28,99077.0
2024-07-19 14:00:00,25.3,25.42,25.2,25.39,69505.0,25.3,25.42,25.2,25.39,69505.0
2024-07-19 14:05:00,25.39,25.43,25.2,25.23,101352.0,25.39,25.43,25.2,25.23,101352.0
2024-07-19 14:10:00,25.24,25.34,25.2,25.31,67307.0,25.24,25.34,25.2,25.31,67307.0
2024-07-19 14:15:00,25.27,25.41,25.21,25.38,85640.0,25.27,25.41,25.21,25.38,85640.0
2024-07-19 14:20:00,25.4,25.53,25.36,25.52,85616.0,25.4,25.53,25.36,25.52,85616.0
2024-07-19 14:25:00,25.52,25.56,25.4,25.56,79788.0,25.52,25.56,25.4,25.56,79788.0
2024-07-19 14:30:00,25.55,25.59,25.48,25.52,55607.0,25.55,25.59,25.48,25.52,55607.0
2024-07-19 14:35:00,25.52,25.66,25.42,25.64,83377.0,25.52,25.66,25.42,25.64,83377.0
2024-07-19 14:40:00,25.63,25.77,25.55,25.77,74929.0,25.63,25.77,25.55,25.77,74929.0
2024-07-19 14:45:00,25.77,25.78,25.62,25.64,100638.0,25.77,25.78,25.62,25.64,100638.0
2024-07-19 14:50:00,25.62,25.62,25.43,25.46,117423.0,25.62,25.62,25.43,25.46,117423.0
2024-07-19 14:55:00,25.45,25.45,25.23,25.29,160462.0,25.45,25.45,25.23,25.29,160462.0
2024-07-19 15:00:00,25.3,25.3,25.03,25.09,139843.0,25.3,25.3,25.03,25.09,139843.0
2024-07-19 15:05:00,25.05,25.15,25.04,25.08,66334.0,25.05,25.15,25.04,25.08,66334.0
2024-07-19 15:10:00,25.09,25.11,25.02,25.09,39389.0,25.09,25.11,25.02,25.09,39389.0
2024-07-19 15:15:00,25.1,25.19,24.94,24.96,119415.0,25.1,25.19,24.94,24.96,119415.0
2024-07-19 15:20:00,24.97,25.04,24.91,25.04,50577.0,24.97,25.04,24.91,25.04,50577.0
2024-07-19 15:25:00,25.03,25.1,24.98,25.07,68560.0,25.03,25.1,24.98,25.07,68560.0
2024-07-19 15:30:00,25.07,25.18,25.04,25.16,116712.0,25.07,25.18,25.04,25.16,116712.0
2024-07-19 15:35:00,25.16,25.29,25.09,25.21,162575.0,25.16,25.29,25.09,25.21,162575.0
2024-07-19 15:40:00,25.21,25.26,25.14,25.22,116509.0,25.21,25.26,25.14,25.22,116509.0
2024-07-19 15:45:00,25.21,25.34,25.19,25.33,109909.0,25.21,25.34,25.19,25.33,109909.0
2024-07-19 15:50:00,25.34,25.45,25.28,25.41,161068.0,25.34,25.45,25.28,25.41,161068.0
2024-07-19 15:55:00,25.43,25.54,25.37,25.43,221681.0,25.43,25.54,25.37,25.43,221681.0
2024-07-22 09:30:00,24.77,24.87,24.61,24.61,185248.0,24.77,24.87,24.61,24.61,185248.0
2024-07-22 09:35:00,24.61,24.62,24.38,24.44,241933.0,24.61,24.62,24.38,24.44,241933.0
2024-07-22 09:40:00,24.44,24.45,24.18,24.25,143720.0,24.44,24.45,24.18,24.25,143720.0
2024-07-22 09:45:00,24.24,24.24,24.14,24.17,154492.0,24.24,24.24,24.14,24.17,154492.0
2024-07-22 09:50:00,24.16,24.35,24.14,24.31,163531.0,24.16,24.35,24.14,24.31,163531.0
2024-07-22 09:55:00,24.32,24.61,24.31,24.54,201298.0,24.32,24.61,24.31,24.54,201298.0
2024-07-22 10:00:00,24.53,24.81,24.51,24.77,177303.0,24.53,24.81,24.51,24.77,177303.0
2024-07-22 10:05:00,24.76,24.86,24.67,24.74,156965.0,24.76,24.86,24.67,24.74,156965.0
2024-07-22 10:10:00,24.72,24.73,24.48,24.51,149494.0,24.72,24.73,24.48,24.51,149494.0
2024-07-22 10:15:00,24.5,24.54,24.36,24.38,153485.0,24.5,24.54,24.36,24.38,153485.0
2024-07-22 10:20:00,24.38,24.43,24.28,24.36,152212.0,24.38,24.43,24.28,24.36,152212.0
2024-07-22 10:25:00,24.35,24.38,24.21,24.21,89640.0,24.35,24.38,24.21,24.21,89640.0
2024-07-22 10:30:00,24.2,24.35,24.09,24.1,116839.0,24.2,24.35,24.09,24.1,116839.0
2024-07-22 10:35:00,24.1,24.13,23.91,23.93,141570.0,24.1,24.13,23.91,23.93,141570.0
2024-07-22 10:40:00,23.92,23.98,23.84,23.94,57720.0,23.92,23.98,23.84,23.94,57720.0
2024-07-22 10:45:00,23.95,24.04,23.95,23.99,105995.0,23.95,24.04,23.95,23.99,105995.0
2024-07-22 10:50:00,24.0,24.13,23.99,24.05,85062.0,24.0,24.13,23.99,24.05,85062.0
2024-07-22 10:55:00,24.05,24.05,23.94,24.0,83762.0,24.05,24.05,23.94,24.0,83762.0
2024-07-22 11:00:00,23.98,24.05,23.85,23.85,75569.0,23.98,24.05,23.85,23.85,75569.0
2024-07-22 11:05:00,23.85,24.08,23.83,24.08,61605.0,23.85,24.08,23.83,24.08,61605.0
2024-07-22 11:10:00,24.08,24.11,23.94,23.96,100558.0,24.08,24.11,23.94,23.96,100558.0
2024-07-22 11:15:00,23.95,24.15,23.91,24.1,128703.0,23.95,24.15,23.91,24.1,128703.0
2024-07-22 11:20:00,24.11,24.25,24.06,24.18,121301.0,24.11,24.25,24.06,24.18,121301.0
2024-07-22 11:25:00,24.18,24.35,24.12,24.34,99370.0,24.18,24.35,24.12,24.34,99370.0
2024-07-22 11:30:00,24.35,24.45,24.29,24.4,95784.0,24.35,24.45,24.29,24.4,95784.0
2024-07-22 11:35:00,24.42,24.45,24.34,24.38,40030.0,24.42,24.45,24.34,24.38,40030.0
2024-07-22 11:40:00,24.39,24.57,24.38,24.39,108655.0,24.39,24.57,24.38,24.39,108655.0
2024-07-22 11:45:00,24.4,24.51,24.38,24.42,51534.0,24.4,24.51,24.38,24.42,51534.0
2024-07-22 11:50:00,24.42,24.48,24.26,24.28,78461.0,24.42,24.48,24.26,24.28,78461.0
2024-07-22 11:55:00,24.29,24.46,24.29,24.42,62210.0,24.29,24.46,24.29,24.42,62210.0
2024-07-22 12:00:00,24.43,24.56,24.4,24.55,41927.0,24.43,24.56,24.4,24.55,41927.0
2024-07-22 12:05:00,24.53,24.59,24.28,24.31,94057.0,24.53,24.59,24.28,24.31,94057.0
2024-07-22 12:10:00,24.31,24.38,24.25,24.28,38505.0,24.31,24.38,24.25,24.28,38505.0
2024-07-22 12:15:00,24.27,24.28,24.14,24.14,60322.0,24.27,24.28,24.14,24.14,60322.0
2024-07-22 12:20:00,24.14,24.16,24.12,24.13,21181.0,24.14,24.16,24.12,24.13,21181.0
2024-07-22 12:25:00,24.13,24.22,24.12,24.14,43429.0,24.13,24.22,24.12,24.14,43429.0
2024-07-22 12:30:00,24.15,24.19,24.09,24.1,74014.0,24.15,24.19,24.09,24.1,74014.0
2024-07-22 12:35:00,24.09,24.1,24.01,24.02,34320.0,24.09,24.1,24.01,24.02,34320.0
2024-07-22 12:40:00,24.03,24.03,23.92,23.92,52846.0,24.03,24.03,23.92,23.92,52846.0
2024-07-22 12:45:00,23.92,23.97,23.91,23.93,27728.0,23.92,23.97,23.91,23.93,27728.0
2024-07-22 12:50:00,23.93,23.94,23.82,23.83,133427.0,23.93,23.94,23.82,23.83,133427.0
2024-07-22 12:55:00,23.84,23.88,23.79,23.82,34837.0,23.84,23.88,23.79,23.82,34837.0
2024-07-22 13:00:00,23.82,23.82,23.69,23.7,68467.0,23.82,23.82,23.69,23.7,68467.0
2024-07-22 13:05:00,23.7,23.73,23.67,23.71,50930.0,23.7,23.73,23.67,23.71,50930.0
2024-07-22 13:10:00,23.71,23.8,23.64,23.67,112113.0,23.71,23.8,23.64,23.67,112113.0
2024-07-22 13:15:00,23.67,23.68,23.55,23.56,65322.0,23.67,23.68,23.55,23.56,65322.0
2024-07-22 13:20:00,23.55,23.62,23.51,23.58,66142.0,23.55,23.62,23.51,23.58,66142.0
2024-07-22 13:25:00,23.57,23.57,23.54,23.55,18373.0,23.57,23.57,23.54,23.55,18373.0
2024-07-22 13:30:00,23.55,23.55,23.42,23.45,168063.0,23.55,23.55,23.42,23.45,168063.0
2024-07-22 13:35:00,23.45,23.52,23.44,23.48,54124.0,23.45,23.52,23.44,23.48,54124.0
2024-07-22 13:40:00,23.47,23.52,23.47,23.5,34005.0,23.47,23.52,23.47,23.5,34005.0
2024-07-22 13:45:00,23.52,23.57,23.44,23.48,78063.0,23.52,23.57,23.44,23.48,78063.0
2024-07-22 13:50:00,23.48,23.5,23.47,23.47,40421.0,23.48,23.5,23.47,23.47,40421.0
2024-07-22 13:55:00,23.48,23.55,23.47,23.47,44036.0,23.48,23.55,23.47,23.47,44036.0
2024-07-22 14:00:00,23.46,23.49,23.45,23.48,18681.0,23.46,23.49,23.45,23.48,18681.0
2024-07-22 14:05:00,23.48,23.54,23.39,23.41,122347.0,23.48,23.54,23.39,23.41,122347.0
2024-07-22 14:10:00,23.41,23.5,23.4,23.46,41578.0,23.41,23.5,23.4,23.46,41578.0
2024-07-22 14:15:00,23.47,23.48,23.45,23.46,26505.0,23.47,23.48,23.45,23.46,26505.0
2024-07-22 14:20:00,23.46,23.49,23.43,23.45,28949.0,23.46,23.49,23.43,23.45,28949.0
2024-07-22 14:25:00,23.46,23.49,23.44,23.48,18445.0,23.46,23.49,23.44,23.48,18445.0
2024-07-22 14:30:00,23.47,23.48,23.45,23.47,15424.0,23.47,23.48,23.45,23.47,15424.0
2024-07-22 14:35:00,23.47,23.48,23.37,23.39,69582.0,23.47,23.48,23.37,23.39,69582.0
2024-07-22 14:40:00,23.38,23.4,23.35,23.35,31178.0,23.38,23.4,23.35,23.35,31178.0
2024-07-22 14:45:00,23.34,23.34,23.24,23.25,62558.0,23.34,23.34,23.24,23.25,62558.0
2024-07-22 14:50:00,23.26,23.27,23.21,23.21,94030.0,23.26,23.27,23.21,23.21,94030.0
2024-07-22 14:55:00,23.21,23.29,23.2,23.27,87614.0,23.21,23.29,23.2,23.27,87614.0
2024-07-22 15:00:00,23.27,23.41,23.26,23.37,93050.0,23.27,23.41,23.26,23.37,93050.0
2024-07-22 15:05:00,23.37,23.41,23.34,23.37,29948.0,23.37,23.41,23.34,23.37,29948.0
2024-07-22 15:10:00,23.37,23.37,23.25,23.25,103172.0,23.37,23.37,23.25,23.25,103172.0
2024-07-22 15:15:00,23.26,23.3,23.23,23.28,70779.0,23.26,23.3,23.23,23.28,70779.0
2024-07-22 15:20:00,23.28,23.38,23.28,23.37,66913.0,23.28,23.38,23.28,23.37,66913.0
2024-07-22 15:25:00,23.36,23.43,23.35,23.36,98438.0,23.36,23.43,23.35,23.36,98438.0
2024-07-22 15:30:00,23.37,23.37,23.27,23.35,96730.0,23.37,23.37,23.27,23.35,96730.0
2024-07-22 15:35:00,23.34,23.36,23.32,23.34,32934.0,23.34,23.36,23.32,23.34,32934.0
2024-07-22 15:40:00,23.34,23.42,23.34,23.41,100433.0,23.34,23.42,23.34,23.41,100433.0
2024-07-22 15:45:00,23.4,23.4,23.35,23.37,40748.0,23.4,23.4,23.35,23.37,40748.0
2024-07-22 15:50:00,23.37,23.41,23.32,23.36,218871.0,23.37,23.41,23.32,23.36,218871.0
2024-07-22 15:55:00,23.36,23.52,23.34,23.37,477596.0,23.36,23.52,23.34,23.37,477596.0
2024-07-23 09:30:00,23.41,23.6,23.35,23.49,131183.0,23.41,23.6,23.35,23.49,131183.0
2024-07-23 09:35:00,23.5,23.62,23.43,23.46,87524.0,23.5,23.62,23.43,23.46,87524.0
2024-07-23 09:40:00,23.46,23.47,23.22,23.23,104277.0,23.46,23.47,23.22,23.23,104277.0
2024-07-23 09:45:00,23.23,23.33,23.07,23.09,224055.0,23.23,23.33,23.07,23.09,224055.0
2024-07-23 09:50:00,23.09,23.22,23.05,23.18,103249.0,23.09,23.22,23.05,23.18,103249.0
2024-07-23 09:55:00,23.16,23.17,23.08,23.16,72716.0,23.16,23.17,23.08,23.16,72716.0
2024-07-23 10:00:00,23.16,23.16,22.94,22.95,156241.0,23.16,23.16,22.94,22.95,156241.0
2024-07-23 10:05:00,22.95,23.04,22.93,23.04,56091.0,22.95,23.04,22.93,23.04,56091.0
2024-07-23 10:10:00,23.04,23.04,22.93,22.95,140224.0,23.04,23.04,22.93,22.95,140224.0
2024-07-23 10:15:00,22.94,22.94,22.73,22.74,132661.0,22.94,22.94,22.73,22.74,132661.0
2024-07-23 10:20:00,22.74,22.78,22.71,22.75,90083.0,22.74,22.78,22.71,22.75,90083.0
2024-07-23 10:25:00,22.75,22.78,22.7,22.73,71290.0,22.75,22.78,22.7,22.73,71290.0
2024-07-23 10:30:00,22.72,22.79,22.71,22.73,110499.0,22.72,22.79,22.71,22.73,110499.0
2024-07-23 10:35:00,22.74,22.9,22.72,22.83,115485.0,22.74,22.9,22.72,22.83,115485.0
2024-07-23 10:40:00,22.83,22.95,22.82,22.89,110971.0,22.83,22.95,22.82,22.89,110971.0
2024-07-23 10:45:00,22.89,22.99,22.86,22.93,80326.0,22.89,22.99,22.86,22.93,80326.0
2024-07-23 10:50:00,22.92,22.98,22.83,22.94,93763.0,22.92,22.98,22.83,22.94,93763.0
2024-07-23 10:55:00,22.93,22.95,22.78,22.83,95067.0,22.93,22.95,22.78,22.83,95067.0
2024-07-23 11:00:00,22.83,22.83,22.74,22.82,112521.0,22.83,22.83,22.74,22.82,112521.0
2024-07-23 11:05:00,22.82,22.85,22.7,22.71,69510.0,22.82,22.85,22.7,22.71,69510.0
2024-07-23 11:10:00,22.69,22.7,22.65,22.66,79913.0,22.69,22.7,22.65,22.66,79913.0
2024-07-23 11:15:00,22.67,22.73,22.65,22.7,57036.0,22.67,22.73,22.65,22.7,57036.0
2024-07-23 11:20:00,22.7,22.73,22.68,22.73,35327.0,22.7,22.73,22.68,22.73,35327.0
2024-07-23 11:25:00,22.72,22.75,22.72,22.73,45238.0,22.72,22.75,22.72,22.73,45238.0
2024-07-23 11:30:00,22.72,22.73,22.69,22.7,14414.0,22.72,22.73,22.69,22.7,14414.0
2024-07-23 11:35:00,22.7,22.74,22.69,22.73,36866.0,22.7,22.74,22.69,22.73,36866.0
2024-07-23 11:40:00,22.73,22.76,22.72,22.73,35066.0,22.73,22.76,22.72,22.73,35066.0
2024-07-23 11:45:00,22.73,22.8,22.73,22.74,62685.0,22.73,22.8,22.73,22.74,62685.0
2024-07-23 11:50:00,22.73,22.86,22.73,22.74,99295.0,22.73,22.86,22.73,22.74,99295.0
2024-07-23 11:55:00,22.75,22.8,22.72,22.75,82001.0,22.75,22.8,22.72,22.75,82001.0
2024-07-23 12:00:00,22.75,22.79,22.7,22.72,27634.0,22.75,22.79,22.7,22.72,27634.0
2024-07-23 12:05:00,22.72,22.77,22.71,22.73,16954.0,22.72,22.77,22.71,22.73,16954.0
2024-07-23 12:10:00,22.73,22.75,22.69,22.7,30755.0,22.73,22.75,22.69,22.7,30755.0
2024-07-23 12:15:00,22.7,22.75,22.7,22.73,19712.0,22.7,22.75,22.7,22.73,19712.0
2024-07-23 12:20:00,22.73,22.86,22.71,22.84,92624.0,22.73,22.86,22.71,22.84,92624.0
2024-07-23 12:25:00,22.84,22.9,22.76,22.8,79022.0,22.84,22.9,22.76,22.8,79022.0
2024-07-23 12:30:00,22.82,22.88,22.8,22.83,46276.0,22.82,22.88,22.8,22.83,46276.0
2024-07-23 12:35:00,22.82,22.9,22.79,22.86,67288.0,22.82,22.9,22.79,22.86,67288.0
2024-07-23 12:40:00,22.85,22.88,22.82,22.87,24917.0,22.85,22.88,22.82,22.87,24917.0
2024-07-23 12:45:00,22.86,22.94,22.84,22.94,116374.0,22.86,22.94,22.84,22.94,116374.0
2024-07-23 12:50:00,22.94,23.05,22.94,22.96,120939.0,22.94,23.05,22.94,22.96,120939.0
2024-07-23 12:55:00,22.98,23.15,22.97,23.06,80950.0,22.98,23.15,22.97,23.06,80950.0
2024-07-23 13:00:00,23.07,23.08,23.03,23.06,28246.0,23.07,23.08,23.03,23.06,28246.0
2024-07-23 13:05:00,23.07,23.14,23.0,23.12,44644.0,23.07,23.14,23.0,23.12,44644.0
2024-07-23 13:10:00,23.12,23.24,23.11,23.18,78573.0,23.12,23.24,23.11,23.18,78573.0
2024-07-23 13:15:00,23.18,23.26,23.16,23.2,40638.0,23.18,23.26,23.16,23.2,40638.0
2024-07-23 13:20:00,23.19,23.21,22.93,22.98,124098.0,23.19,23.21,22.93,22.98,124098.0
2024-07-23 13:25:00,22.96,22.96,22.87,22.95,70985.0,22.96,22.96,22.87,22.95,70985.0
2024-07-23 13:30:00,22.96,23.04,22.91,23.04,65458.0,22.96,23.04,22.91,23.04,65458.0
2024-07-23 13:35:00,23.05,23.06,22.95,22.99,22862.0,23.05,23.06,22.95,22.99,22862.0
2024-07-23 13:40:00,22.98,23.05,22.94,22.98,31777.0,22.98,23.05,22.94,22.98,31777.0
2024-07-23 13:45:00,22.97,23.03,22.93,22.95,34095.0,22.97,23.03,22.93,22.95,34095.0
2024-07-23 13:50:00,22.95,22.99,22.92,22.93,25693.0,22.95,22.99,22.92,22.93,25693.0
2024-07-23 13:55:00,22.93,22.96,22.86,22.91,85597.0,22.93,22.96,22.86,22.91,85597.0
2024-07-23 14:00:00,22.91,22.91,22.82,22.83,44215.0,22.91,22.91,22.82,22.83,44215.0
2024-07-23 14:05:00,22.83,22.85,22.8,22.8,26731.0,22.83,22.85,22.8,22.8,26731.0
2024-07-23 14:10:00,22.8,22.85,22.8,22.82,15081.0,22.8,22.85,22.8,22.82,15081.0
2024-07-23 14:15:00,22.84,22.84,22.79,22.81,13383.0,22.84,22.84,22.79,22.81,13383.0
2024-07-23 14:20:00,22.82,22.84,22.81,22.83,18772.0,22.82,22.84,22.81,22.83,18772.0
2024-07-23 14:25:00,22.83,22.95,22.83,22.89,87070.0,22.83,22.95,22.83,22.89,87070.0
2024-07-23 14:30:00,22.88,22.89,22.8,22.82,44356.0,22.88,22.89,22.8,22.82,44356.0
2024-07-23 14:35:00,22.82,22.82,22.71,22.72,56410.0,22.82,22.82,22.71,22.72,56410.0
2024-07-23 14:40:00,22.73,22.81,22.72,22.75,47461.0,22.73,22.81,22.72,22.75,47461.0
2024-07-23 14:45:00,22.74,22.75,22.72,22.74,24409.0,22.74,22.75,22.72,22.74,24409.0
2024-07-23 14:50:00,22.75,22.79,22.73,22.76,40133.0,22.75,22.79,22.73,22.76,40133.0
2024-07-23 14:55:00,22.76,22.8,22.74,22.75,76047.0,22.76,22.8,22.74,22.75,76047.0
2024-07-23 15:00:00,22.76,22.83,22.75,22.83,41811.0,22.76,22.83,22.75,22.83,41811.0
2024-07-23 15:05:00,22.83,22.84,22.79,22.82,26687.0,22.83,22.84,22.79,22.82,26687.0
2024-07-23 15:10:00,22.81,22.84,22.79,22.84,30149.0,22.81,22.84,22.79,22.84,30149.0
2024-07-23 15:15:00,22.84,22.87,22.83,22.84,37022.0,22.84,22.87,22.83,22.84,37022.0
2024-07-23 15:20:00,22.84,22.85,22.82,22.84,16516.0,22.84,22.85,22.82,22.84,16516.0
2024-07-23 15:25:00,22.85,22.86,22.83,22.85,18941.0,22.85,22.86,22.83,22.85,18941.0
2024-07-23 15:30:00,22.86,22.98,22.85,22.92,118795.0,22.86,22.98,22.85,22.92,118795.0
2024-07-23 15:35:00,22.92,22.96,22.92,22.96,31101.0,22.92,22.96,22.92,22.96,31101.0
2024-07-23 15:40:00,22.96,23.23,22.96,23.12,123668.0,22.96,23.23,22.96,23.12,123668.0
2024-07-23 15:45:00,23.13,23.15,23.05,23.09,207464.0,23.13,23.15,23.05,23.09,207464.0
2024-07-23 15:50:00,23.08,23.25,23.02,23.23,320646.0,23.08,23.25,23.02,23.23,320646.0
2024-07-23 15:55:00,23.23,23.25,23.06,23.14,195020.0,23.23,23.25,23.06,23.14,195020.0
2024-07-24 09:30:00,24.3,24.5,24.21,24.49,245054.0,24.3,24.5,24.21,24.49,245054.0
2024-07-24 09:35:00,24.48,24.8,24.48,24.78,363249.0,24.48,24.8,24.48,24.78,363249.0
2024-07-24 09:40:00,24.77,24.8,24.65,24.66,128302.0,24.77,24.8,24.65,24.66,128302.0
2024-07-24 09:45:00,24.68,24.86,24.59,24.8,263821.0,24.68,24.86,24.59,24.8,263821.0
2024-07-24 09:50:00,24.8,25.04,24.78,25.0,153120.0,24.8,25.04,24.78,25.0,153120.0
2024-07-24 09:55:00,25.01,25.35,24.99,25.14,248818.0,25.01,25.35,24.99,25.14,248818.0
2024-07-24 10:00:00,25.15,25.49,25.13,25.49,192822.0,25.15,25.49,25.13,25.49,192822.0
2024-07-24 10:05:00,25.47,25.67,25.44,25.55,187400.0,25.47,25.67,25.44,25.55,187400.0
2024-07-24 10:10:00,25.56,25.74,25.45,25.65,187893.0,25.56,25.74,25.45,25.65,187893.0
2024-07-24 10:15:00,25.65,25.82,24.89,25.75,295587.0,25.65,25.82,24.89,25.75,295587.0
2024-07-24 10:20:00,25.75,25.75,25.56,25.66,198811.0,25.75,25.75,25.56,25.66,198811.0
2024-07-24 10:25:00,25.66,25.72,25.48,25.57,176720.0,25.66,25.72,25.48,25.57,176720.0
2024-07-24 10:30:00,25.57,25.59,25.44,25.55,160645.0,25.57,25.59,25.44,25.55,160645.0
2024-07-24 10:35:00,25.55,25.69,25.46,25.67,121302.0,25.55,25.69,25.46,25.67,121302.0
2024-07-24 10:40:00,25.68,25.78,25.61,25.75,124682.0,25.68,25.78,25.61,25.75,124682.0
2024-07-24 10:45:00,25.74,25.75,25.63,25.64,77385.0,25.74,25.75,25.63,25.64,77385.0
2024-07-24 10:50:00,25.65,25.67,25.55,25.58,108759.0,25.65,25.67,25.55,25.58,108759.0
2024-07-24 10:55:00,25.57,25.6,25.51,25.55,91110.0,25.57,25.6,25.51,25.55,91110.0
2024-07-24 11:00:00,25.56,25.69,25.54,25.69,61242.0,25.56,25.69,25.54,25.69,61242.0
2024-07-24 11:05:00,25.7,25.93,25.69,25.87,141640.0,25.7,25.93,25.69,25.87,141640.0
2024-07-24 11:10:00,25.88,25.92,25.76,25.78,76043.0,25.88,25.92,25.76,25.78,76043.0
2024-07-24 11:15:00,25.79,25.79,25.68,25.77,103404.0,25.79,25.79,25.68,25.77,103404.0
2024-07-24 11:20:00,25.77,26.04,25.77,26.02,105226.0,25.77,26.04,25.77,26.02,105226.0
2024-07-24 11:25:00,26.01,26.01,25.7,25.75,147005.0,26.01,26.01,25.7,25.75,147005.0
2024-07-24 11:30:00,25.76,25.76,25.6,25.67,116169.0,25.76,25.76,25.6,25.67,116169.0
2024-07-24 11:35:00,25.68,25.8,25.58,25.78,91990.0,25.68,25.8,25.58,25.78,91990.0
2024-07-24 11:40:00,25.81,26.01,25.81,26.0,140588.0,25.81,26.01,25.81,26.0,140588.0
2024-07-24 11:45:00,26.01,26.03,25.86,25.89,118906.0,26.01,26.03,25.86,25.89,118906.0
2024-07-24 11:50:00,25.89,25.91,25.74,25.78,63638.0,25.89,25.91,25.74,25.78,63638.0
2024-07-24 11:55:00,25.79,26.2,25.78,26.16,100930.0,25.79,26.2,25.78,26.16,100930.0
2024-07-24 12:00:00,26.18,26.35,26.14,26.28,186457.0,26.18,26.35,26.14,26.28,186457.0
2024-07-24 12:05:00,26.27,26.51,26.26,26.43,132185.0,26.27,26.51,26.26,26.43,132185.0
2024-07-24 12:10:00,26.44,26.47,26.22,26.23,108268.0,26.44,26.47,26.22,26.23,108268.0
2024-07-24 12:15:00,26.23,26.27,26.11,26.21,112564.0,26.23,26.27,26.11,26.21,112564.0
2024-07-24 12:20:00,26.21,26.33,26.15,26.25,113734.0,26.21,26.33,26.15,26.25,113734.0
2024-07-24 12:25:00,26.25,26.46,26.25,26.45,102461.0,26.25,26.46,26.25,26.45,102461.0
2024-07-24 12:30:00,26.45,26.58,26.42,26.49,147328.0,26.45,26.58,26.42,26.49,147328.0
2024-07-24 12:35:00,26.49,26.56,26.43,26.56,115549.0,26.49,26.56,26.43,26.56,115549.0
2024-07-24 12:40:00,26.57,26.73,26.54,26.69,403118.0,26.57,26.73,26.54,26.69,403118.0
2024-07-24 12:45:00,26.68,26.7,26.33,26.47,199906.0,26.68,26.7,26.33,26.47,199906.0
2024-07-24 12:50:00,26.47,26.74,26.47,26.72,90791.0,26.47,26.74,26.47,26.72,90791.0
2024-07-24 12:55:00,26.72,26.79,26.62,26.76,108640.0,26.72,26.79,26.62,26.76,108640.0
2024-07-24 13:00:00,26.76,26.85,26.63,26.78,127829.0,26.76,26.85,26.63,26.78,127829.0
2024-07-24 13:05:00,26.77,26.8,26.55,26.56,144598.0,26.77,26.8,26.55,26.56,144598.0
2024-07-24 13:10:00,26.56,26.59,26.41,26.42,144081.0,26.56,26.59,26.41,26.42,144081.0
2024-07-24 13:15:00,26.42,26.57,26.33,26.43,116096.0,26.42,26.57,26.33,26.43,116096.0
2024-07-24 13:20:00,26.44,26.51,26.31,26.43,131498.0,26.44,26.51,26.31,26.43,131498.0
2024-07-24 13:25:00,26.42,26.68,26.42,26.66,92579.0,26.42,26.68,26.42,26.66,92579.0
2024-07-24 13:30:00,26.67,26.9,26.65,26.67,128326.0,26.67,26.9,26.65,26.67,128326.0
2024-07-24 13:35:00,26.67,26.67,26.49,26.56,80288.0,26.67,26.67,26.49,26.56,80288.0
2024-07-24 13:40:00,26.57,26.57,26.32,26.35,98662.0,26.57,26.57,26.32,26.35,98662.0
2024-07-24 13:45:00,26.36,26.42,26.27,26.37,128455.0,26.36,26.42,26.27,26.37,128455.0
2024-07-24 13:50:00,26.36,26.53,26.36,26.52,73989.0,26.36,26.53,26.36,26.52,73989.0
2024-07-24 13:55:00,26.53,26.68,26.48,26.59,109724.0,26.53,26.68,26.48,26.59,109724.0
2024-07-24 14:00:00,26.6,26.69,26.57,26.67,61672.0,26.6,26.69,26.57,26.67,61672.0
2024-07-24 14:05:00,26.67,26.69,26.47,26.59,110882.0,26.67,26.69,26.47,26.59,110882.0
2024-07-24 14:10:00,26.59,26.63,26.47,26.49,129265.0,26.59,26.63,26.47,26.49,129265.0
2024-07-24 14:15:00,26.5,26.67,26.46,26.67,76695.0,26.5,26.67,26.46,26.67,76695.0
2024-07-24 14:20:00,26.66,26.86,26.64,26.78,99696.0,26.66,26.86,26.64,26.78,99696.0
2024-07-24 14:25:00,26.78,26.89,26.69,26.87,151490.0,26.78,26.89,26.69,26.87,151490.0
2024-07-24 14:30:00,26.86,26.99,26.75,26.98,124220.0,26.86,26.99,26.75,26.98,124220.0
2024-07-24 14:35:00,26.98,27.0,26.87,26.89,109199.0,26.98,27.0,26.87,26.89,109199.0
2024-07-24 14:40:00,26.9,27.22,26.83,27.2,229509.0,26.9,27.22,26.83,27.2,229509.0
2024-07-24 14:45:00,27.19,27.28,27.01,27.19,141481.0,27.19,27.28,27.01,27.19,141481.0
2024-07-24 14:50:00,27.2,27.29,27.08,27.09,309273.0,27.2,27.29,27.08,27.09,309273.0
2024-07-24 14:55:00,27.09,27.09,26.91,27.02,212453.0,27.09,27.09,26.91,27.02,212453.0
2024-07-24 15:00:00,27.02,27.22,26.99,27.14,202931.0,27.02,27.22,26.99,27.14,202931.0
2024-07-24 15:05:00,27.14,27.39,27.12,27.29,295843.0,27.14,27.39,27.12,27.29,295843.0
2024-07-24 15:10:00,27.28,27.28,27.19,27.22,146002.0,27.28,27.28,27.19,27.22,146002.0
2024-07-24 15:15:00,27.21,27.33,27.07,27.32,107231.0,27.21,27.33,27.07,27.32,107231.0
2024-07-24 15:20:00,27.28,27.28,26.96,26.97,220784.0,27.28,27.28,26.96,26.97,220784.0
2024-07-24 15:25:00,26.98,27.23,26.92,27.21,185481.0,26.98,27.23,26.92,27.21,185481.0
2024-07-24 15:30:00,27.21,27.4,27.08,27.09,249649.0,27.21,27.4,27.08,27.09,249649.0
2024-07-24 15:35:00,27.12,27.2,26.95,27.05,161901.0,27.12,27.2,26.95,27.05,161901.0
2024-07-24 15:40:00,27.03,27.28,26.88,27.23,158811.0,27.03,27.28,26.88,27.23,158811.0
2024-07-24 15:45:00,27.23,27.65,27.23,27.64,247954.0,27.23,27.65,27.23,27.64,247954.0
2024-07-24 15:50:00,27.59,28.2,27.55,28.2,344050.0,27.59,28.2,27.55,28.2,344050.0
2024-07-24 15:55:00,28.19,28.22,27.79,27.89,374473.0,28.19,28.22,27.79,27.89,374473.0
2024-07-25 09:30:00,27.25,27.58,27.22,27.44,380352.0,27.25,27.58,27.22,27.44,380352.0
2024-07-25 09:35:00,27.45,27.74,27.41,27.62,178515.0,27.45,27.74,27.41,27.62,178515.0
2024-07-25 09:40:00,27.65,27.69,27.34,27.47,146600.0,27.65,27.69,27.34,27.47,146600.0
2024-07-25 09:45:00,27.48,27.68,27.31,27.45,183631.0,27.48,27.68,27.31,27.45,183631.0
2024-07-25 09:50:00,27.45,27.63,27.39,27.57,168096.0,27.45,27.63,27.39,27.57,168096.0
2024-07-25 09:55:00,27.57,27.91,27.52,27.76,210786.0,27.57,27.91,27.52,27.76,210786.0
2024-07-25 10:00:00,27.76,28.66,27.76,28.63,496295.0,27.76,28.66,27.76,28.63,496295.0
2024-07-25 10:05:00,28.63,29.12,28.55,28.96,501061.0,28.63,29.12,28.55,28.96,501061.0
2024-07-25 10:10:00,28.95,29.41,28.91,29.15,670092.0,28.95,29.41,28.91,29.15,670092.0
2024-07-25 10:15:00,29.15,29.2,28.24,28.34,638052.0,29.15,29.2,28.24,28.34,638052.0
2024-07-25 10:20:00,28.41,28.56,27.95,27.95,227353.0,28.41,28.56,27.95,27.95,227353.0
2024-07-25 10:25:00,27.97,28.18,27.92,27.96,192774.0,27.97,28.18,27.92,27.96,192774.0
2024-07-25 10:30:00,27.97,28.28,27.83,28.03,162958.0,27.97,28.28,27.83,28.03,162958.0
2024-07-25 10:35:00,28.01,28.16,27.83,28.07,214157.0,28.01,28.16,27.83,28.07,214157.0
2024-07-25 10:40:00,28.09,28.15,27.56,27.57,269136.0,28.09,28.15,27.56,27.57,269136.0
2024-07-25 10:45:00,27.57,27.78,27.46,27.68,264645.0,27.57,27.78,27.46,27.68,264645.0
2024-07-25 10:50:00,27.66,27.71,27.14,27.28,172801.0,27.66,27.71,27.14,27.28,172801.0
2024-07-25 10:55:00,27.28,27.65,27.27,27.35,165003.0,27.28,27.65,27.27,27.35,165003.0
2024-07-25 11:00:00,27.34,27.71,27.34,27.64,107944.0,27.34,27.71,27.34,27.64,107944.0
2024-07-25 11:05:00,27.64,27.77,27.48,27.51,112755.0,27.64,27.77,27.48,27.51,112755.0
2024-07-25 11:10:00,27.5,27.5,27.04,27.09,183907.0,27.5,27.5,27.04,27.09,183907.0
2024-07-25 11:15:00,27.1,27.11,26.83,27.08,170840.0,27.1,27.11,26.83,27.08,170840.0
2024-07-25 11:20:00,27.09,27.34,27.09,27.16,132492.0,27.09,27.34,27.09,27.16,132492.0
2024-07-25 11:25:00,27.17,27.29,27.17,27.22,34528.0,27.17,27.29,27.17,27.22,34528.0
2024-07-25 11:30:00,27.23,27.52,27.15,27.35,111933.0,27.23,27.52,27.15,27.35,111933.0
2024-07-25 11:35:00,27.38,27.46,27.28,27.31,93110.0,27.38,27.46,27.28,27.31,93110.0
2024-07-25 11:40:00,27.34,27.57,27.33,27.4,111210.0,27.34,27.57,27.33,27.4,111210.0
2024-07-25 11:45:00,27.39,27.4,27.01,27.17,164220.0,27.39,27.4,27.01,27.17,164220.0
2024-07-25 11:50:00,27.18,27.19,26.89,26.92,112944.0,27.18,27.19,26.89,26.92,112944.0
2024-07-25 11:55:00,26.93,27.03,26.71,26.73,163623.0,26.93,27.03,26.71,26.73,163623.0
2024-07-25 12:00:00,26.74,26.79,26.66,26.67,100770.0,26.74,26.79,26.66,26.67,100770.0
2024-07-25 12:05:00,26.67,26.87,26.62,26.72,96917.0,26.67,26.87,26.62,26.72,96917.0
2024-07-25 12:10:00,26.71,26.77,26.42,26.43,333862.0,26.71,26.77,26.42,26.43,333862.0
2024-07-25 12:15:00,26.43,26.5,26.28,26.29,127945.0,26.43,26.5,26.28,26.29,127945.0
2024-07-25 12:20:00,26.29,26.35,26.23,26.3,110841.0,26.29,26.35,26.23,26.3,110841.0
2024-07-25 12:25:00,26.31,26.35,26.12,26.21,101044.0,26.31,26.35,26.12,26.21,101044.0
2024-07-25 12:30:00,26.2,26.34,26.19,26.29,164844.0,26.2,26.34,26.19,26.29,164844.0
2024-07-25 12:35:00,26.29,26.33,26.23,26.25,54889.0,26.29,26.33,26.23,26.25,54889.0
2024-07-25 12:40:00,26.25,26.26,26.12,26.14,101313.0,26.25,26.26,26.12,26.14,101313.0
2024-07-25 12:45:00,26.14,26.34,26.13,26.29,74988.0,26.14,26.34,26.13,26.29,74988.0
2024-07-25 12:50:00,26.29,26.39,26.24,26.28,62302.0,26.29,26.39,26.24,26.28,62302.0
2024-07-25 12:55:00,26.28,26.31,26.11,26.18,73121.0,26.28,26.31,26.11,26.18,73121.0
2024-07-25 13:00:00,26.15,26.16,25.89,25.99,194786.0,26.15,26.16,25.89,25.99,194786.0
2024-07-25 13:05:00,26.01,26.05,25.69,25.7,116657.0,26.01,26.05,25.69,25.7,116657.0
2024-07-25 13:10:00,25.69,25.92,25.63,25.91,141250.0,25.69,25.92,25.63,25.91,141250.0
2024-07-25 13:15:00,25.9,26.26,25.9,26.23,112208.0,25.9,26.26,25.9,26.23,112208.0
2024-07-25 13:20:00,26.21,26.42,26.12,26.41,108228.0,26.21,26.42,26.12,26.41,108228.0
2024-07-25 13:25:00,26.4,26.46,26.2,26.41,149071.0,26.4,26.46,26.2,26.41,149071.0
2024-07-25 13:30:00,26.39,26.5,26.31,26.5,74522.0,26.39,26.5,26.31,26.5,74522.0
2024-07-25 13:35:00,26.5,26.6,26.19,26.21,158183.0,26.5,26.6,26.19,26.21,158183.0
2024-07-25 13:40:00,26.21,26.27,26.1,26.16,72169.0,26.21,26.27,26.1,26.16,72169.0
2024-07-25 13:45:00,26.14,26.41,26.09,26.33,141558.0,26.14,26.41,26.09,26.33,141558.0
2024-07-25 13:50:00,26.35,26.53,26.35,26.44,185383.0,26.35,26.53,26.35,26.44,185383.0
2024-07-25 13:55:00,26.44,26.52,26.25,26.36,74609.0,26.44,26.52,26.25,26.36,74609.0
2024-07-25 14:00:00,26.38,26.79,26.37,26.76,115228.0,26.38,26.79,26.37,26.76,115228.0
2024-07-25 14:05:00,26.75,26.87,26.59,26.86,146093.0,26.75,26.87,26.59,26.86,146093.0
2024-07-25 14:10:00,26.85,26.89,26.65,26.75,153853.0,26.85,26.89,26.65,26.75,153853.0
2024-07-25 14:15:00,26.75,26.84,26.7,26.71,96138.0,26.75,26.84,26.7,26.71,96138.0
2024-07-25 14:20:00,26.7,27.06,26.68,26.99,150563.0,26.7,27.06,26.68,26.99,150563.0
2024-07-25 14:25:00,26.98,27.0,26.72,26.89,108839.0,26.98,27.0,26.72,26.89,108839.0
2024-07-25 14:30:00,26.9,26.94,26.69,26.69,100789.0,26.9,26.94,26.69,26.69,100789.0
2024-07-25 14:35:00,26.7,26.97,26.66,26.83,118906.0,26.7,26.97,26.66,26.83,118906.0
2024-07-25 14:40:00,26.84,27.17,26.81,27.15,143851.0,26.84,27.17,26.81,27.15,143851.0
2024-07-25 14:45:00,27.14,27.61,27.1,27.59,227886.0,27.14,27.61,27.1,27.59,227886.0
2024-07-25 14:50:00,27.58,27.79,27.41,27.78,226201.0,27.58,27.79,27.41,27.78,226201.0
2024-07-25 14:55:00,27.77,27.87,27.49,27.71,227110.0,27.77,27.87,27.49,27.71,227110.0
2024-07-25 15:00:00,27.74,27.76,27.46,27.68,185765.0,27.74,27.76,27.46,27.68,185765.0
2024-07-25 15:05:00,27.67,27.77,27.58,27.71,170233.0,27.67,27.77,27.58,27.71,170233.0
2024-07-25 15:10:00,27.72,27.81,27.52,27.57,186076.0,27.72,27.81,27.52,27.57,186076.0
2024-07-25 15:15:00,27.58,27.59,27.24,27.24,173839.0,27.58,27.59,27.24,27.24,173839.0
2024-07-25 15:20:00,27.24,27.36,26.92,26.98,177579.0,27.24,27.36,26.92,26.98,177579.0
2024-07-25 15:25:00,26.99,27.02,26.54,26.74,227242.0,26.99,27.02,26.54,26.74,227242.0
2024-07-25 15:30:00,26.75,26.95,26.69,26.83,183132.0,26.75,26.95,26.69,26.83,183132.0
2024-07-25 15:35:00,26.83,27.12,26.82,27.0,182795.0,26.83,27.12,26.82,27.0,182795.0
2024-07-25 15:40:00,27.0,27.13,26.95,27.06,181553.0,27.0,27.13,26.95,27.06,181553.0
2024-07-25 15:45:00,27.08,27.39,27.06,27.14,329282.0,27.08,27.39,27.06,27.14,329282.0
2024-07-25 15:50:00,27.15,27.8,27.15,27.77,345628.0,27.15,27.8,27.15,27.77,345628.0
2024-07-25 15:55:00,27.73,28.23,27.73,28.15,470660.0,27.73,28.23,27.73,28.15,470660.0
2024-07-26 09:30:00,26.95,27.22,26.87,27.12,162096.0,26.95,27.22,26.87,27.12,162096.0
2024-07-26 09:35:00,27.11,27.2,26.8,26.8,209211.0,27.11,27.2,26.8,26.8,209211.0
2024-07-26 09:40:00,26.8,27.09,26.7,26.7,185362.0,26.8,27.09,26.7,26.7,185362.0
2024-07-26 09:45:00,26.7,27.07,26.66,26.83,130918.0,26.7,27.07,26.66,26.83,130918.0
2024-07-26 09:50:00,26.83,26.94,26.69,26.82,115480.0,26.83,26.94,26.69,26.82,115480.0
2024-07-26 09:55:00,26.83,26.84,26.52,26.55,116551.0,26.83,26.84,26.52,26.55,116551.0
2024-07-26 10:00:00,26.57,26.71,26.28,26.48,191986.0,26.57,26.71,26.28,26.48,191986.0
2024-07-26 10:05:00,26.48,26.87,26.48,26.83,154101.0,26.48,26.87,26.48,26.83,154101.0
2024-07-26 10:10:00,26.84,26.88,26.62,26.85,105347.0,26.84,26.88,26.62,26.85,105347.0
2024-07-26 10:15:00,26.88,26.98,26.63,26.85,138977.0,26.88,26.98,26.63,26.85,138977.0
2024-07-26 10:20:00,26.84,26.84,26.43,26.47,124528.0,26.84,26.84,26.43,26.47,124528.0
2024-07-26 10:25:00,26.45,26.47,26.12,26.26,172452.0,26.45,26.47,26.12,26.26,172452.0
2024-07-26 10:30:00,26.25,26.75,26.21,26.74,125797.0,26.25,26.75,26.21,26.74,125797.0
2024-07-26 10:35:00,26.74,26.85,26.57,26.78,89766.0,26.74,26.85,26.57,26.78,89766.0
2024-07-26 10:40:00,26.76,26.83,26.55,26.71,102226.0,26.76,26.83,26.55,26.71,102226.0
2024-07-26 10:45:00,26.71,26.87,26.62,26.74,91710.0,26.71,26.87,26.62,26.74,91710.0
2024-07-26 10:50:00,26.75,26.91,26.66,26.73,104949.0,26.75,26.91,26.66,26.73,104949.0
2024-07-26 10:55:00,26.74,26.75,26.39,26.42,103136.0,26.74,26.75,26.39,26.42,103136.0
2024-07-26 11:00:00,26.43,26.45,26.31,26.41,130437.0,26.43,26.45,26.31,26.41,130437.0
2024-07-26 11:05:00,26.43,26.44,26.25,26.34,118865.0,26.43,26.44,26.25,26.34,118865.0
2024-07-26 11:10:00,26.32,26.46,26.29,26.35,60820.0,26.32,26.46,26.29,26.35,60820.0
2024-07-26 11:15:00,26.36,26.49,26.33,26.36,65816.0,26.36,26.49,26.33,26.36,65816.0
2024-07-26 11:20:00,26.35,26.39,26.18,26.22,127411.0,26.35,26.39,26.18,26.22,127411.0
2024-07-26 11:25:00,26.23,26.32,26.19,26.24,99264.0,26.23,26.32,26.19,26.24,99264.0
2024-07-26 11:30:00,26.23,26.23,25.98,26.15,165268.0,26.23,26.23,25.98,26.15,165268.0
2024-07-26 11:35:00,26.16,26.25,25.99,26.0,76342.0,26.16,26.25,25.99,26.0,76342.0
2024-07-26 11:40:00,26.0,26.09,25.88,25.95,112441.0,26.0,26.09,25.88,25.95,112441.0
2024-07-26 11:45:00,25.95,26.02,25.82,25.82,118017.0,25.95,26.02,25.82,25.82,118017.0
2024-07-26 11:50:00,25.83,25.93,25.78,25.89,99435.0,25.83,25.93,25.78,25.89,99435.0
2024-07-26 11:55:00,25.88,25.97,25.8,25.86,80759.0,25.88,25.97,25.8,25.86,80759.0
2024-07-26 12:00:00,25.85,25.92,25.8,25.92,82496.0,25.85,25.92,25.8,25.92,82496.0
2024-07-26 12:05:00,25.92,25.92,25.75,25.76,104469.0,25.92,25.92,25.75,25.76,104469.0
2024-07-26 12:10:00,25.76,25.9,25.73,25.85,90528.0,25.76,25.9,25.73,25.85,90528.0
2024-07-26 12:15:00,25.85,25.9,25.77,25.9,57939.0,25.85,25.9,25.77,25.9,57939.0
2024-07-26 12:20:00,25.9,25.93,25.83,25.87,48741.0,25.9,25.93,25.83,25.87,48741.0
2024-07-26 12:25:00,25.87,25.91,25.76,25.86,55742.0,25.87,25.91,25.76,25.86,55742.0
2024-07-26 12:30:00,25.85,25.97,25.82,25.97,28832.0,25.85,25.97,25.82,25.97,28832.0
2024-07-26 12:35:00,25.98,26.01,25.89,25.89,72369.0,25.98,26.01,25.89,25.89,72369.0
2024-07-26 12:40:00,25.89,25.92,25.81,25.88,36220.0,25.89,25.92,25.81,25.88,36220.0
2024-07-26 12:45:00,25.87,25.95,25.81,25.88,60580.0,25.87,25.95,25.81,25.88,60580.0
2024-07-26 12:50:00,25.88,25.91,25.81,25.88,32169.0,25.88,25.91,25.81,25.88,32169.0
2024-07-26 12:55:00,25.88,25.92,25.81,25.88,34356.0,25.88,25.92,25.81,25.88,34356.0
2024-07-26 13:00:00,25.88,25.95,25.8,25.85,56726.0,25.88,25.95,25.8,25.85,56726.0
2024-07-26 13:05:00,25.86,25.95,25.84,25.95,44254.0,25.86,25.95,25.84,25.95,44254.0
2024-07-26 13:10:00,25.94,25.95,25.87,25.91,36489.0,25.94,25.95,25.87,25.91,36489.0
2024-07-26 13:15:00,25.92,25.92,25.86,25.89,18162.0,25.92,25.92,25.86,25.89,18162.0
2024-07-26 13:20:00,25.91,25.95,25.9,25.9,36725.0,25.91,25.95,25.9,25.9,36725.0
2024-07-26 13:25:00,25.89,25.9,25.81,25.9,38923.0,25.89,25.9,25.81,25.9,38923.0
2024-07-26 13:30:00,25.9,26.1,25.88,26.08,91344.0,25.9,26.1,25.88,26.08,91344.0
2024-07-26 13:35:00,26.08,26.53,26.08,26.48,232334.0,26.08,26.53,26.08,26.48,232334.0
2024-07-26 13:40:00,26.47,26.51,26.36,26.39,131699.0,26.47,26.51,26.36,26.39,131699.0
2024-07-26 13:45:00,26.39,26.55,26.18,26.52,113412.0,26.39,26.55,26.18,26.52,113412.0
2024-07-26 13:50:00,26.53,26.7,26.47,26.51,104121.0,26.53,26.7,26.47,26.51,104121.0
2024-07-26 13:55:00,26.47,26.56,26.35,26.43,85452.0,26.47,26.56,26.35,26.43,85452.0
2024-07-26 14:00:00,26.45,26.47,26.24,26.35,80304.0,26.45,26.47,26.24,26.35,80304.0
2024-07-26 14:05:00,26.38,26.39,26.12,26.12,65401.0,26.38,26.39,26.12,26.12,65401.0
2024-07-26 14:10:00,26.13,26.16,25.96,26.07,67843.0,26.13,26.16,25.96,26.07,67843.0
2024-07-26 14:15:00,26.05,26.13,25.96,26.12,82059.0,26.05,26.13,25.96,26.12,82059.0
2024-07-26 14:20:00,26.12,26.14,26.05,26.07,57627.0,26.12,26.14,26.05,26.07,57627.0
2024-07-26 14:25:00,26.07,26.11,25.91,26.09,96313.0,26.07,26.11,25.91,26.09,96313.0
2024-07-26 14:30:00,26.08,26.11,25.86,25.87,62404.0,26.08,26.11,25.86,25.87,62404.0
2024-07-26 14:35:00,25.87,25.91,25.82,25.84,57591.0,25.87,25.91,25.82,25.84,57591.0
2024-07-26 14:40:00,25.83,26.22,25.82,26.0,124702.0,25.83,26.22,25.82,26.0,124702.0
2024-07-26 14:45:00,26.01,26.12,25.96,25.97,65697.0,26.01,26.12,25.96,25.97,65697.0
2024-07-26 14:50:00,25.96,26.12,25.95,26.11,62432.0,25.96,26.12,25.95,26.11,62432.0
2024-07-26 14:55:00,26.09,26.2,26.02,26.18,82822.0,26.09,26.2,26.02,26.18,82822.0
2024-07-26 15:00:00,26.2,26.29,26.14,26.25,98749.0,26.2,26.29,26.14,26.25,98749.0
2024-07-26 15:05:00,26.25,26.39,26.05,26.07,144443.0,26.25,26.39,26.05,26.07,144443.0
2024-07-26 15:10:00,26.08,26.14,25.92,26.02,112701.0,26.08,26.14,25.92,26.02,112701.0
2024-07-26 15:15:00,26.03,26.16,26.0,26.08,146749.0,26.03,26.16,26.0,26.08,146749.0
2024-07-26 15:20:00,26.08,26.1,25.89,25.9,85144.0,26.08,26.1,25.89,25.9,85144.0
2024-07-26 15:25:00,25.9,25.94,25.82,25.86,112561.0,25.9,25.94,25.82,25.86,112561.0
2024-07-26 15:30:00,25.86,26.18,25.86,26.13,163783.0,25.86,26.18,25.86,26.13,163783.0
2024-07-26 15:35:00,26.18,26.2,26.06,26.07,67086.0,26.18,26.2,26.06,26.07,67086.0
2024-07-26 15:40:00,26.06,26.07,25.8,25.8,128146.0,26.06,26.07,25.8,25.8,128146.0
2024-07-26 15:45:00,25.81,25.91,25.77,25.82,186356.0,25.81,25.91,25.77,25.82,186356.0
2024-07-26 15:50:00,25.81,26.06,25.75,26.05,195786.0,25.81,26.06,25.75,26.05,195786.0
2024-07-26 15:55:00,26.04,26.16,25.83,25.84,267617.0,26.04,26.16,25.83,25.84,267617.0
2024-07-29 09:30:00,25.51,26.04,25.4,26.02,167125.0,25.51,26.04,25.4,26.02,167125.0
2024-07-29 09:35:00,25.98,26.1,25.77,25.84,172355.0,25.98,26.1,25.77,25.84,172355.0
2024-07-29 09:40:00,25.83,25.92,25.67,25.68,121415.0,25.83,25.92,25.67,25.68,121415.0
2024-07-29 09:45:00,25.67,25.94,25.55,25.88,130801.0,25.67,25.94,25.55,25.88,130801.0
2024-07-29 09:50:00,25.86,26.17,25.83,25.87,141469.0,25.86,26.17,25.83,25.87,141469.0
2024-07-29 09:55:00,25.86,25.86,25.55,25.55,60907.0,25.86,25.86,25.55,25.55,60907.0
2024-07-29 10:00:00,25.54,25.57,25.24,25.25,173729.0,25.54,25.57,25.24,25.25,173729.0
2024-07-29 10:05:00,25.27,25.43,25.23,25.35,62487.0,25.27,25.43,25.23,25.35,62487.0
2024-07-29 10:10:00,25.37,25.54,25.35,25.47,139609.0,25.37,25.54,25.35,25.47,139609.0
2024-07-29 10:15:00,25.48,25.54,25.31,25.43,95554.0,25.48,25.54,25.31,25.43,95554.0
2024-07-29 10:20:00,25.45,25.51,25.37,25.45,76405.0,25.45,25.51,25.37,25.45,76405.0
2024-07-29 10:25:00,25.46,25.63,25.45,25.55,53319.0,25.46,25.63,25.45,25.55,53319.0
2024-07-29 10:30:00,25.54,25.78,25.52,25.7,74406.0,25.54,25.78,25.52,25.7,74406.0
2024-07-29 10:35:00,25.7,25.7,25.54,25.57,58419.0,25.7,25.7,25.54,25.57,58419.0
2024-07-29 10:40:00,25.58,25.58,25.45,25.49,46293.0,25.58,25.58,25.45,25.49,46293.0
2024-07-29 10:45:00,25.49,25.68,25.38,25.67,61872.0,25.49,25.68,25.38,25.67,61872.0
2024-07-29 10:50:00,25.68,25.71,25.55,25.69,74115.0,25.68,25.71,25.55,25.69,74115.0
2024-07-29 10:55:00,25.67,25.7,25.49,25.67,70306.0,25.67,25.7,25.49,25.67,70306.0
2024-07-29 11:00:00,25.67,25.91,25.66,25.85,101965.0,25.67,25.91,25.66,25.85,101965.0
2024-07-29 11:05:00,25.85,25.96,25.79,25.93,46302.0,25.85,25.96,25.79,25.93,46302.0
2024-07-29 11:10:00,25.91,26.15,25.86,25.99,118593.0,25.91,26.15,25.86,25.99,118593.0
2024-07-29 11:15:00,25.99,26.09,25.91,25.93,101360.0,25.99,26.09,25.91,25.93,101360.0
2024-07-29 11:20:00,25.92,26.04,25.79,25.89,73313.0,25.92,26.04,25.79,25.89,73313.0
2024-07-29 11:25:00,25.9,25.92,25.8,25.84,76351.0,25.9,25.92,25.8,25.84,76351.0
2024-07-29 11:30:00,25.83,26.14,25.83,26.11,132929.0,25.83,26.14,25.83,26.11,132929.0
2024-07-29 11:35:00,26.09,26.09,25.89,25.89,53080.0,26.09,26.09,25.89,25.89,53080.0
2024-07-29 11:40:00,25.92,26.06,25.92,25.94,37768.0,25.92,26.06,25.92,25.94,37768.0
2024-07-29 11:45:00,25.94,25.94,25.53,25.55,114210.0,25.94,25.94,25.53,25.55,114210.0
2024-07-29 11:50:00,25.55,25.55,25.39,25.45,58104.0,25.55,25.55,25.39,25.45,58104.0
2024-07-29 11:55:00,25.44,25.44,25.25,25.27,54894.0,25.44,25.44,25.25,25.27,54894.0
2024-07-29 12:00:00,25.27,25.27,25.19,25.23,79722.0,25.27,25.27,25.19,25.23,79722.0
2024-07-29 12:05:00,25.22,25.26,25.14,25.17,34072.0,25.22,25.26,25.14,25.17,34072.0
2024-07-29 12:10:00,25.2,25.21,25.1,25.12,29858.0,25.2,25.21,25.1,25.12,29858.0
2024-07-29 12:15:00,25.12,25.14,25.1,25.12,22304.0,25.12,25.14,25.1,25.12,22304.0
2024-07-29 12:20:00,25.13,25.15,25.12,25.15,40798.0,25.13,25.15,25.12,25.15,40798.0
2024-07-29 12:25:00,25.17,25.27,25.16,25.26,55937.0,25.17,25.27,25.16,25.26,55937.0
2024-07-29 12:30:00,25.25,25.25,25.1,25.13,36033.0,25.25,25.25,25.1,25.13,36033.0
2024-07-29 12:35:00,25.14,25.16,25.1,25.12,12942.0,25.14,25.16,25.1,25.12,12942.0
2024-07-29 12:40:00,25.11,25.16,25.08,25.13,38667.0,25.11,25.16,25.08,25.13,38667.0
2024-07-29 12:45:00,25.12,25.14,25.02,25.12,62415.0,25.12,25.14,25.02,25.12,62415.0
2024-07-29 12:50:00,25.14,25.22,25.02,25.03,54210.0,25.14,25.22,25.02,25.03,54210.0
2024-07-29 12:55:00,25.03,25.06,25.0,25.04,33252.0,25.03,25.06,25.0,25.04,33252.0
2024-07-29 13:00:00,25.03,25.09,25.01,25.03,46592.0,25.03,25.09,25.01,25.03,46592.0
2024-07-29 13:05:00,25.02,25.04,24.98,24.98,33744.0,25.02,25.04,24.98,24.98,33744.0
2024-07-29 13:10:00,25.0,25.0,24.87,24.98,78750.0,25.0,25.0,24.87,24.98,78750.0
2024-07-29 13:15:00,24.98,25.04,24.96,25.0,94231.0,24.98,25.04,24.96,25.0,94231.0
2024-07-29 13:20:00,25.01,25.04,25.0,25.02,22380.0,25.01,25.04,25.0,25.02,22380.0
2024-07-29 13:25:00,25.02,25.15,25.0,25.15,54127.0,25.02,25.15,25.0,25.15,54127.0
2024-07-29 13:30:00,25.14,25.22,25.09,25.15,46398.0,25.14,25.22,25.09,25.15,46398.0
2024-07-29 13:35:00,25.14,25.15,25.1,25.11,23228.0,25.14,25.15,25.1,25.11,23228.0
2024-07-29 13:40:00,25.11,25.12,25.0,25.1,96240.0,25.11,25.12,25.0,25.1,96240.0
2024-07-29 13:45:00,25.1,25.14,25.03,25.13,55023.0,25.1,25.14,25.03,25.13,55023.0
2024-07-29 13:50:00,25.14,25.15,25.05,25.12,24656.0,25.14,25.15,25.05,25.12,24656.0
2024-07-29 13:55:00,25.11,25.15,25.04,25.05,32238.0,25.11,25.15,25.04,25.05,32238.0
2024-07-29 14:00:00,25.03,25.14,25.02,25.03,64970.0,25.03,25.14,25.02,25.03,64970.0
2024-07-29 14:05:00,25.02,25.11,24.99,25.03,56557.0,25.02,25.11,24.99,25.03,56557.0
2024-07-29 14:10:00,25.04,25.09,25.0,25.01,27220.0,25.04,25.09,25.0,25.01,27220.0
2024-07-29 14:15:00,25.02,25.18,25.02,25.05,60378.0,25.02,25.18,25.02,25.05,60378.0
2024-07-29 14:20:00,25.04,25.12,25.0,25.11,32595.0,25.04,25.12,25.0,25.11,32595.0
2024-07-29 14:25:00,25.11,25.15,25.09,25.15,27174.0,25.11,25.15,25.09,25.15,27174.0
2024-07-29 14:30:00,25.16,25.29,25.14,25.23,46521.0,25.16,25.29,25.14,25.23,46521.0
2024-07-29 14:35:00,25.23,25.26,25.11,25.24,68312.0,25.23,25.26,25.11,25.24,68312.0
2024-07-29 14:40:00,25.23,25.23,25.07,25.14,56769.0,25.23,25.23,25.07,25.14,56769.0
2024-07-29 14:45:00,25.14,25.23,25.12,25.19,27955.0,25.14,25.23,25.12,25.19,27955.0
2024-07-29 14:50:00,25.19,25.32,25.19,25.23,56096.0,25.19,25.32,25.19,25.23,56096.0
2024-07-29 14:55:00,25.22,25.23,25.02,25.03,72432.0,25.22,25.23,25.02,25.03,72432.0
2024-07-29 15:00:00,25.04,25.1,24.96,25.01,86060.0,25.04,25.1,24.96,25.01,86060.0
2024-07-29 15:05:00,25.01,25.04,24.98,25.02,48498.0,25.01,25.04,24.98,25.02,48498.0
2024-07-29 15:10:00,25.02,25.02,24.91,25.01,85538.0,25.02,25.02,24.91,25.01,85538.0
2024-07-29 15:15:00,25.02,25.16,25.01,25.14,68120.0,25.02,25.16,25.01,25.14,68120.0
2024-07-29 15:20:00,25.14,25.18,25.12,25.15,80776.0,25.14,25.18,25.12,25.15,80776.0
2024-07-29 15:25:00,25.16,25.25,25.11,25.12,111160.0,25.16,25.25,25.11,25.12,111160.0
2024-07-29 15:30:00,25.11,25.17,25.08,25.1,48287.0,25.11,25.17,25.08,25.1,48287.0
2024-07-29 15:35:00,25.11,25.12,25.06,25.06,86543.0,25.11,25.12,25.06,25.06,86543.0
2024-07-29 15:40:00,25.06,25.08,24.96,24.98,61676.0,25.06,25.08,24.96,24.98,61676.0
2024-07-29 15:45:00,24.97,25.01,24.95,24.99,58596.0,24.97,25.01,24.95,24.99,58596.0
2024-07-29 15:50:00,24.98,25.11,24.93,25.1,100638.0,24.98,25.11,24.93,25.1,100638.0
2024-07-29 15:55:00,25.08,25.29,25.07,25.27,188995.0,25.08,25.29,25.07,25.27,188995.0
2024-07-30 09:30:00,24.95,25.01,24.86,24.98,89188.0,24.95,25.01,24.86,24.98,89188.0
2024-07-30 09:35:00,24.97,24.97,24.84,24.91,65402.0,24.97,24.97,24.84,24.91,65402.0
2024-07-30 09:40:00,24.91,25.05,24.87,24.99,101371.0,24.91,25.05,24.87,24.99,101371.0
2024-07-30 09:45:00,25.01,25.13,24.98,25.12,81666.0,25.01,25.13,24.98,25.12,81666.0
2024-07-30 09:50:00,25.12,25.31,25.11,25.27,93869.0,25.12,25.31,25.11,25.27,93869.0
2024-07-30 09:55:00,25.28,25.36,25.17,25.18,58609.0,25.28,25.36,25.17,25.18,58609.0
2024-07-30 10:00:00,25.18,25.44,25.17,25.35,146454.0,25.18,25.44,25.17,25.35,146454.0
2024-07-30 10:05:00,25.36,25.39,25.19,25.37,170740.0,25.36,25.39,25.19,25.37,170740.0
2024-07-30 10:10:00,25.38,25.59,25.37,25.54,127963.0,25.38,25.59,25.37,25.54,127963.0
2024-07-30 10:15:00,25.54,25.76,25.4,25.61,189434.0,25.54,25.76,25.4,25.61,189434.0
2024-07-30 10:20:00,25.61,25.78,25.55,25.68,140610.0,25.61,25.78,25.55,25.68,140610.0
2024-07-30 10:25:00,25.67,25.86,25.66,25.83,138461.0,25.67,25.86,25.66,25.83,138461.0
2024-07-30 10:30:00,25.82,25.92,25.71,25.87,103652.0,25.82,25.92,25.71,25.87,103652.0
2024-07-30 10:35:00,25.86,26.22,25.83,25.98,246389.0,25.86,26.22,25.83,25.98,246389.0
2024-07-30 10:40:00,25.99,26.05,25.87,25.91,150037.0,25.99,26.05,25.87,25.91,150037.0
2024-07-30 10:45:00,25.91,25.93,25.63,25.64,139300.0,25.91,25.93,25.63,25.64,139300.0
2024-07-30 10:50:00,25.63,25.78,25.54,25.71,126081.0,25.63,25.78,25.54,25.71,126081.0
2024-07-30 10:55:00,25.7,25.9,25.64,25.84,87719.0,25.7,25.9,25.64,25.84,87719.0
2024-07-30 11:00:00,25.85,26.42,25.78,26.4,236484.0,25.85,26.42,25.78,26.4,236484.0
2024-07-30 11:05:00,26.39,26.63,26.38,26.46,229299.0,26.39,26.63,26.38,26.46,229299.0
2024-07-30 11:10:00,26.47,26.54,26.25,26.43,248903.0,26.47,26.54,26.25,26.43,248903.0
2024-07-30 11:15:00,26.4,26.49,26.18,26.18,180548.0,26.4,26.49,26.18,26.18,180548.0
2024-07-30 11:20:00,26.19,26.31,26.13,26.19,97541.0,26.19,26.31,26.13,26.19,97541.0
2024-07-30 11:25:00,26.19,26.42,26.17,26.42,56323.0,26.19,26.42,26.17,26.42,56323.0
2024-07-30 11:30:00,26.42,26.54,26.34,26.53,78568.0,26.42,26.54,26.34,26.53,78568.0
2024-07-30 11:35:00,26.53,26.77,26.46,26.75,146931.0,26.53,26.77,26.46,26.75,146931.0
2024-07-30 11:40:00,26.74,26.94,26.73,26.82,108224.0,26.74,26.94,26.73,26.82,108224.0
2024-07-30 11:45:00,26.83,26.91,26.73,26.85,93741.0,26.83,26.91,26.73,26.85,93741.0
2024-07-30 11:50:00,26.83,26.91,26.79,26.89,54885.0,26.83,26.91,26.79,26.89,54885.0
2024-07-30 11:55:00,26.89,26.9,26.79,26.86,130746.0,26.89,26.9,26.79,26.86,130746.0
2024-07-30 12:00:00,26.86,26.91,26.66,26.84,98919.0,26.86,26.91,26.66,26.84,98919.0
2024-07-30 12:05:00,26.83,26.9,26.44,26.46,114569.0,26.83,26.9,26.44,26.46,114569.0
2024-07-30 12:10:00,26.45,26.59,26.41,26.53,50208.0,26.45,26.59,26.41,26.53,50208.0
2024-07-30 12:15:00,26.55,26.73,26.53,26.57,70106.0,26.55,26.73,26.53,26.57,70106.0
2024-07-30 12:20:00,26.55,26.78,26.55,26.75,52461.0,26.55,26.78,26.55,26.75,52461.0
2024-07-30 12:25:00,26.73,26.73,26.52,26.54,48745.0,26.73,26.73,26.52,26.54,48745.0
2024-07-30 12:30:00,26.54,26.67,26.53,26.64,20410.0,26.54,26.67,26.53,26.64,20410.0
2024-07-30 12:35:00,26.63,26.66,26.4,26.44,60104.0,26.63,26.66,26.4,26.44,60104.0
2024-07-30 12:40:00,26.46,26.51,26.39,26.48,33968.0,26.46,26.51,26.39,26.48,33968.0
2024-07-30 12:45:00,26.48,26.64,26.47,26.64,60416.0,26.48,26.64,26.47,26.64,60416.0
2024-07-30 12:50:00,26.65,27.16,26.63,27.13,225537.0,26.65,27.16,26.63,27.13,225537.0
2024-07-30 12:55:00,27.12,27.5,27.1,27.49,197055.0,27.12,27.5,27.1,27.49,197055.0
2024-07-30 13:00:00,27.46,27.71,27.33,27.4,328517.0,27.46,27.71,27.33,27.4,328517.0
2024-07-30 13:05:00,27.4,27.47,27.15,27.16,143917.0,27.4,27.47,27.15,27.16,143917.0
2024-07-30 13:10:00,27.16,27.22,26.84,26.91,138475.0,27.16,27.22,26.84,26.91,138475.0
2024-07-30 13:15:00,26.91,27.09,26.85,26.99,107397.0,26.91,27.09,26.85,26.99,107397.0
2024-07-30 13:20:00,26.99,27.05,26.82,26.9,52030.0,26.99,27.05,26.82,26.9,52030.0
2024-07-30 13:25:00,26.9,27.16,26.84,27.0,112660.0,26.9,27.16,26.84,27.0,112660.0
2024-07-30 13:30:00,27.02,27.12,26.94,26.94,116468.0,27.02,27.12,26.94,26.94,116468.0
2024-07-30 13:35:00,26.94,27.0,26.56,26.69,137227.0,26.94,27.0,26.56,26.69,137227.0
2024-07-30 13:40:00,26.7,26.79,26.6,26.62,84788.0,26.7,26.79,26.6,26.62,84788.0
2024-07-30 13:45:00,26.62,26.75,26.58,26.6,88564.0,26.62,26.75,26.58,26.6,88564.0
2024-07-30 13:50:00,26.61,26.74,26.56,26.7,52407.0,26.61,26.74,26.56,26.7,52407.0
2024-07-30 13:55:00,26.69,26.72,26.49,26.5,207372.0,26.69,26.72,26.49,26.5,207372.0
2024-07-30 14:00:00,26.49,26.65,26.45,26.5,88022.0,26.49,26.65,26.45,26.5,88022.0
2024-07-30 14:05:00,26.5,26.5,26.22,26.3,132324.0,26.5,26.5,26.22,26.3,132324.0
2024-07-30 14:10:00,26.28,26.31,26.17,26.21,47109.0,26.28,26.31,26.17,26.21,47109.0
2024-07-30 14:15:00,26.2,26.2,26.02,26.07,52328.0,26.2,26.2,26.02,26.07,52328.0
2024-07-30 14:20:00,26.06,26.21,25.93,26.07,94455.0,26.06,26.21,25.93,26.07,94455.0
2024-07-30 14:25:00,26.08,26.3,26.07,26.17,99033.0,26.08,26.3,26.07,26.17,99033.0
2024-07-30 14:30:00,26.16,26.34,26.13,26.29,92008.0,26.16,26.34,26.13,26.29,92008.0
2024-07-30 14:35:00,26.29,26.32,26.1,26.15,66470.0,26.29,26.32,26.1,26.15,66470.0
2024-07-30 14:40:00,26.17,26.27,26.13,26.22,43176.0,26.17,26.27,26.13,26.22,43176.0
2024-07-30 14:45:00,26.21,26.56,26.2,26.52,92371.0,26.21,26.56,26.2,26.52,92371.0
2024-07-30 14:50:00,26.51,26.51,26.29,26.39,67820.0,26.51,26.51,26.29,26.39,67820.0
2024-07-30 14:55:00,26.36,26.53,26.35,26.39,80340.0,26.36,26.53,26.35,26.39,80340.0
2024-07-30 15:00:00,26.4,26.57,26.39,26.46,62289.0,26.4,26.57,26.39,26.46,62289.0
2024-07-30 15:05:00,26.44,26.48,26.36,26.45,61221.0,26.44,26.48,26.36,26.45,61221.0
2024-07-30 15:10:00,26.44,26.62,26.36,26.6,85529.0,26.44,26.62,26.36,26.6,85529.0
2024-07-30 15:15:00,26.61,26.61,26.36,26.4,77046.0,26.61,26.61,26.36,26.4,77046.0
2024-07-30 15:20:00,26.39,26.46,26.31,26.39,94952.0,26.39,26.46,26.31,26.39,94952.0
2024-07-30 15:25:00,26.38,26.46,26.07,26.17,100041.0,26.38,26.46,26.07,26.17,100041.0
2024-07-30 15:30:00,26.2,26.25,26.14,26.18,97939.0,26.2,26.25,26.14,26.18,97939.0
2024-07-30 15:35:00,26.21,26.29,26.05,26.21,83902.0,26.21,26.29,26.05,26.21,83902.0
2024-07-30 15:40:00,26.21,26.33,26.11,26.11,75658.0,26.21,26.33,26.11,26.11,75658.0
2024-07-30 15:45:00,26.12,26.26,25.96,26.03,128441.0,26.12,26.26,25.96,26.03,128441.0
2024-07-30 15:50:00,26.02,26.2,25.94,26.2,243856.0,26.02,26.2,25.94,26.2,243856.0
2024-07-30 15:55:00,26.2,26.42,26.1,26.38,149931.0,26.2,26.42,26.1,26.38,149931.0
2024-07-31 09:30:00,25.23,25.38,25.19,25.37,125584.0,25.23,25.38,25.19,25.37,125584.0
2024-07-31 09:35:00,25.37,25.37,25.18,25.28,75005.0,25.37,25.37,25.18,25.28,75005.0
2024-07-31 09:40:00,25.27,25.49,25.15,25.47,230682.0,25.27,25.49,25.15,25.47,230682.0
2024-07-31 09:45:00,25.44,25.54,25.35,25.39,133489.0,25.44,25.54,25.35,25.39,133489.0
2024-07-31 09:50:00,25.41,25.46,25.33,25.35,69917.0,25.41,25.46,25.33,25.35,69917.0
2024-07-31 09:55:00,25.35,25.4,25.24,25.38,101985.0,25.35,25.4,25.24,25.38,101985.0
2024-07-31 10:00:00,25.36,25.45,25.35,25.42,73800.0,25.36,25.45,25.35,25.42,73800.0
2024-07-31 10:05:00,25.42,25.42,25.27,25.28,69142.0,25.42,25.42,25.27,25.28,69142.0
2024-07-31 10:10:00,25.28,25.32,25.17,25.21,93245.0,25.28,25.32,25.17,25.21,93245.0
2024-07-31 10:15:00,25.21,25.22,24.92,24.97,159715.0,25.21,25.22,24.92,24.97,159715.0
2024-07-31 10:20:00,24.97,25.05,24.92,24.93,115635.0,24.97,25.05,24.92,24.93,115635.0
2024-07-31 10:25:00,24.93,24.98,24.88,24.97,59378.0,24.93,24.98,24.88,24.97,59378.0
2024-07-31 10:30:00,24.96,25.01,24.92,25.0,55305.0,24.96,25.01,24.92,25.0,55305.0
2024-07-31 10:35:00,24.99,25.03,24.92,24.95,74094.0,24.99,25.03,24.92,24.95,74094.0
2024-07-31 10:40:00,24.96,25.01,24.94,24.97,57205.0,24.96,25.01,24.94,24.97,57205.0
2024-07-31 10:45:00,24.97,24.97,24.85,24.89,61006.0,24.97,24.97,24.85,24.89,61006.0
2024-07-31 10:50:00,24.89,25.05,24.89,25.01,72411.0,24.89,25.05,24.89,25.01,72411.0
2024-07-31 10:55:00,25.0,25.01,24.86,24.88,63819.0,25.0,25.01,24.86,24.88,63819.0
2024-07-31 11:00:00,24.87,24.9,24.85,24.87,41260.0,24.87,24.9,24.85,24.87,41260.0
2024-07-31 11:05:00,24.89,24.91,24.85,24.89,32294.0,24.89,24.91,24.85,24.89,32294.0
2024-07-31 11:10:00,24.89,24.92,24.86,24.88,28040.0,24.89,24.92,24.86,24.88,28040.0
2024-07-31 11:15:00,24.88,24.94,24.87,24.88,48810.0,24.88,24.94,24.87,24.88,48810.0
2024-07-31 11:20:00,24.89,24.93,24.88,24.91,46243.0,24.89,24.93,24.88,24.91,46243.0
2024-07-31 11:25:00,24.9,24.92,24.87,24.91,40029.0,24.9,24.92,24.87,24.91,40029.0
2024-07-31 11:30:00,24.9,24.91,24.72,24.79,157686.0,24.9,24.91,24.72,24.79,157686.0
2024-07-31 11:35:00,24.8,24.9,24.78,24.8,72984.0,24.8,24.9,24.78,24.8,72984.0
2024-07-31 11:40:00,24.8,24.84,24.75,24.78,54997.0,24.8,24.84,24.75,24.78,54997.0
2024-07-31 11:45:00,24.77,24.8,24.75,24.77,32214.0,24.77,24.8,24.75,24.77,32214.0
2024-07-31 11:50:00,24.78,24.91,24.78,24.9,50939.0,24.78,24.91,24.78,24.9,50939.0
2024-07-31 11:55:00,24.91,25.0,24.88,24.91,85367.0,24.91,25.0,24.88,24.91,85367.0
2024-07-31 12:00:00,24.91,24.92,24.87,24.9,29505.0,24.91,24.92,24.87,24.9,29505.0
2024-07-31 12:05:00,24.91,25.01,24.9,24.91,88871.0,24.91,25.01,24.9,24.91,88871.0
2024-07-31 12:10:00,24.91,24.93,24.85,24.86,34732.0,24.91,24.93,24.85,24.86,34732.0
2024-07-31 12:15:00,24.85,24.87,24.83,24.87,25839.0,24.85,24.87,24.83,24.87,25839.0
2024-07-31 12:20:00,24.86,24.88,24.74,24.76,33763.0,24.86,24.88,24.74,24.76,33763.0
2024-07-31 12:25:00,24.76,24.89,24.76,24.89,48672.0,24.76,24.89,24.76,24.89,48672.0
2024-07-31 12:30:00,24.89,24.89,24.75,24.76,48284.0,24.89,24.89,24.75,24.76,48284.0
2024-07-31 12:35:00,24.76,24.77,24.72,24.74,23409.0,24.76,24.77,24.72,24.74,23409.0
2024-07-31 12:40:00,24.73,24.78,24.73,24.75,34612.0,24.73,24.78,24.73,24.75,34612.0
2024-07-31 12:45:00,24.75,24.76,24.63,24.66,60816.0,24.75,24.76,24.63,24.66,60816.0
2024-07-31 12:50:00,24.66,24.74,24.63,24.74,66263.0,24.66,24.74,24.63,24.74,66263.0
2024-07-31 12:55:00,24.73,24.77,24.71,24.75,40403.0,24.73,24.77,24.71,24.75,40403.0
2024-07-31 13:00:00,24.75,24.75,24.63,24.63,62196.0,24.75,24.75,24.63,24.63,62196.0
2024-07-31 13:05:00,24.63,24.67,24.62,24.67,39443.0,24.63,24.67,24.62,24.67,39443.0
2024-07-31 13:10:00,24.66,24.68,24.63,24.66,42553.0,24.66,24.68,24.63,24.66,42553.0
2024-07-31 13:15:00,24.66,24.69,24.65,24.68,25421.0,24.66,24.69,24.65,24.68,25421.0
2024-07-31 13:20:00,24.68,24.75,24.64,24.69,40002.0,24.68,24.75,24.64,24.69,40002.0
2024-07-31 13:25:00,24.69,24.7,24.62,24.65,74046.0,24.69,24.7,24.62,24.65,74046.0
2024-07-31 13:30:00,24.65,24.75,24.63,24.75,158675.0,24.65,24.75,24.63,24.75,158675.0
2024-07-31 13:35:00,24.76,24.77,24.65,24.66,69209.0,24.76,24.77,24.65,24.66,69209.0
2024-07-31 13:40:00,24.66,24.8,24.6,24.64,106248.0,24.66,24.8,24.6,24.64,106248.0
2024-07-31 13:45:00,24.65,24.66,24.54,24.54,64857.0,24.65,24.66,24.54,24.54,64857.0
2024-07-31 13:50:00,24.55,24.55,24.5,24.52,94729.0,24.55,24.55,24.5,24.52,94729.0
2024-07-31 13:55:00,24.51,24.63,24.51,24.62,87741.0,24.51,24.63,24.51,24.62,87741.0
2024-07-31 14:00:00,24.59,24.63,24.43,24.43,143411.0,24.59,24.63,24.43,24.43,143411.0
2024-07-31 14:05:00,24.44,24.44,24.34,24.4,128622.0,24.44,24.44,24.34,24.4,128622.0
2024-07-31 14:10:00,24.4,24.42,24.34,24.39,82263.0,24.4,24.42,24.34,24.39,82263.0
2024-07-31 14:15:00,24.39,24.42,24.32,24.33,42820.0,24.39,24.42,24.32,24.33,42820.0
2024-07-31 14:20:00,24.32,24.4,24.32,24.34,47833.0,24.32,24.4,24.32,24.34,47833.0
2024-07-31 14:25:00,24.35,24.4,24.33,24.36,43026.0,24.35,24.4,24.33,24.36,43026.0
2024-07-31 14:30:00,24.35,24.38,24.3,24.34,101696.0,24.35,24.38,24.3,24.34,101696.0
2024-07-31 14:35:00,24.34,24.41,24.31,24.32,112980.0,24.34,24.41,24.31,24.32,112980.0
2024-07-31 14:40:00,24.32,24.34,24.13,24.14,138946.0,24.32,24.34,24.13,24.14,138946.0
2024-07-31 14:45:00,24.15,24.17,24.04,24.04,86688.0,24.15,24.17,24.04,24.04,86688.0
2024-07-31 14:50:00,24.04,24.06,23.95,24.0,148896.0,24.04,24.06,23.95,24.0,148896.0
2024-07-31 14:55:00,24.0,24.1,24.0,24.08,97981.0,24.0,24.1,24.0,24.08,97981.0
2024-07-31 15:00:00,24.08,24.22,24.02,24.2,92388.0,24.08,24.22,24.02,24.2,92388.0
2024-07-31 15:05:00,24.21,24.22,24.1,24.17,121896.0,24.21,24.22,24.1,24.17,121896.0
2024-07-31 15:10:00,24.17,24.2,24.1,24.14,94120.0,24.17,24.2,24.1,24.14,94120.0
2024-07-31 15:15:00,24.14,24.81,24.0,24.74,280609.0,24.14,24.81,24.0,24.74,280609.0
2024-07-31 15:20:00,24.77,24.78,24.44,24.61,316241.0,24.77,24.78,24.44,24.61,316241.0
2024-07-31 15:25:00,24.61,25.09,24.52,25.0,323892.0,24.61,25.09,24.52,25.0,323892.0
2024-07-31 15:30:00,24.99,25.2,24.83,24.89,301201.0,24.99,25.2,24.83,24.89,301201.0
2024-07-31 15:35:00,24.89,24.89,24.63,24.83,122616.0,24.89,24.89,24.63,24.83,122616.0
2024-07-31 15:40:00,24.83,24.84,24.54,24.59,175751.0,24.83,24.84,24.54,24.59,175751.0
2024-07-31 15:45:00,24.61,24.96,24.55,24.79,160039.0,24.61,24.96,24.55,24.79,160039.0
2024-07-31 15:50:00,24.8,25.19,24.75,25.04,264776.0,24.8,25.19,24.75,25.04,264776.0
2024-07-31 15:55:00,25.05,25.51,24.96,25.3,427756.0,25.05,25.51,24.96,25.3,427756.0
2024-08-01 09:30:00,25.23,25.27,25.06,25.1,155138.0,25.23,25.27,25.06,25.1,155138.0
2024-08-01 09:35:00,25.12,25.25,24.94,25.07,121966.0,25.12,25.25,24.94,25.07,121966.0
2024-08-01 09:40:00,25.08,25.27,25.07,25.16,101918.0,25.08,25.27,25.07,25.16,101918.0
2024-08-01 09:45:00,25.17,25.33,25.13,25.28,97009.0,25.17,25.33,25.13,25.28,97009.0
2024-08-01 09:50:00,25.27,25.59,25.25,25.37,181913.0,25.27,25.59,25.25,25.37,181913.0
2024-08-01 09:55:00,25.38,25.42,25.07,25.26,122382.0,25.38,25.42,25.07,25.26,122382.0
2024-08-01 10:00:00,25.28,25.4,25.01,25.25,182985.0,25.28,25.4,25.01,25.25,182985.0
2024-08-01 10:05:00,25.25,25.75,25.25,25.72,197257.0,25.25,25.75,25.25,25.72,197257.0
2024-08-01 10:10:00,25.72,25.84,25.6,25.8,157094.0,25.72,25.84,25.6,25.8,157094.0
2024-08-01 10:15:00,25.8,26.09,25.79,25.99,170122.0,25.8,26.09,25.79,25.99,170122.0
2024-08-01 10:20:00,25.99,26.31,25.94,26.16,228284.0,25.99,26.31,25.94,26.16,228284.0
2024-08-01 10:25:00,26.16,26.35,26.06,26.33,183843.0,26.16,26.35,26.06,26.33,183843.0
2024-08-01 10:30:00,26.33,26.61,26.19,26.34,272748.0,26.33,26.61,26.19,26.34,272748.0
2024-08-01 10:35:00,26.33,26.76,26.33,26.59,259572.0,26.33,26.76,26.33,26.59,259572.0
2024-08-01 10:40:00,26.59,26.99,26.53,26.95,183294.0,26.59,26.99,26.53,26.95,183294.0
2024-08-01 10:45:00,26.94,27.44,26.93,27.39,561650.0,26.94,27.44,26.93,27.39,561650.0
2024-08-01 10:50:00,27.41,27.42,27.0,27.14,297581.0,27.41,27.42,27.0,27.14,297581.0
2024-08-01 10:55:00,27.15,27.29,26.88,27.25,291506.0,27.15,27.29,26.88,27.25,291506.0
2024-08-01 11:00:00,27.27,27.67,27.21,27.64,331500.0,27.27,27.67,27.21,27.64,331500.0
2024-08-01 11:05:00,27.64,27.84,27.53,27.6,449250.0,27.64,27.84,27.53,27.6,449250.0
2024-08-01 11:10:00,27.6,27.64,27.38,27.52,216732.0,27.6,27.64,27.38,27.52,216732.0
2024-08-01 11:15:00,27.52,27.54,26.95,27.15,304653.0,27.52,27.54,26.95,27.15,304653.0
2024-08-01 11:20:00,27.14,27.48,27.04,27.43,202478.0,27.14,27.48,27.04,27.43,202478.0
2024-08-01 11:25:00,27.44,27.58,27.31,27.57,167444.0,27.44,27.58,27.31,27.57,167444.0
2024-08-01 11:30:00,27.57,27.83,27.42,27.78,297588.0,27.57,27.83,27.42,27.78,297588.0
2024-08-01 11:35:00,27.77,28.03,27.76,27.94,218924.0,27.77,28.03,27.76,27.94,218924.0
2024-08-01 11:40:00,27.95,28.26,27.94,28.22,369663.0,27.95,28.26,27.94,28.22,369663.0
2024-08-01 11:45:00,28.23,28.33,28.13,28.15,178985.0,28.23,28.33,28.13,28.15,178985.0
2024-08-01 11:50:00,28.18,28.27,27.89,28.01,183423.0,28.18,28.27,27.89,28.01,183423.0
2024-08-01 11:55:00,28.02,28.03,27.8,27.96,149812.0,28.02,28.03,27.8,27.96,149812.0
2024-08-01 12:00:00,27.95,28.06,27.68,27.68,135710.0,27.95,28.06,27.68,27.68,135710.0
2024-08-01 12:05:00,27.69,27.76,27.32,27.36,195237.0,27.69,27.76,27.32,27.36,195237.0
2024-08-01 12:10:00,27.37,27.85,27.34,27.79,220008.0,27.37,27.85,27.34,27.79,220008.0
2024-08-01 12:15:00,27.8,27.82,27.41,27.71,155535.0,27.8,27.82,27.41,27.71,155535.0
2024-08-01 12:20:00,27.7,28.33,27.65,28.25,281165.0,27.7,28.33,27.65,28.25,281165.0
2024-08-01 12:25:00,28.24,28.25,27.84,27.91,175286.0,28.24,28.25,27.84,27.91,175286.0
2024-08-01 12:30:00,27.91,28.31,27.91,28.28,166696.0,27.91,28.31,27.91,28.28,166696.0
2024-08-01 12:35:00,28.26,28.42,28.17,28.42,156240.0,28.26,28.42,28.17,28.42,156240.0
2024-08-01 12:40:00,28.42,28.61,28.38,28.38,185390.0,28.42,28.61,28.38,28.38,185390.0
2024-08-01 12:45:00,28.42,28.44,28.12,28.27,156768.0,28.42,28.44,28.12,28.27,156768.0
2024-08-01 12:50:00,28.29,28.59,28.29,28.35,130235.0,28.29,28.59,28.29,28.35,130235.0
2024-08-01 12:55:00,28.35,28.48,28.25,28.31,144652.0,28.35,28.48,28.25,28.31,144652.0
2024-08-01 13:00:00,28.31,28.64,28.31,28.49,160539.0,28.31,28.64,28.31,28.49,160539.0
2024-08-01 13:05:00,28.47,28.82,28.47,28.76,315574.0,28.47,28.82,28.47,28.76,315574.0
2024-08-01 13:10:00,28.77,28.9,28.71,28.87,188296.0,28.77,28.9,28.71,28.87,188296.0
2024-08-01 13:15:00,28.87,28.99,28.75,28.93,202606.0,28.87,28.99,28.75,28.93,202606.0
2024-08-01 13:20:00,28.93,29.07,28.89,29.0,181861.0,28.93,29.07,28.89,29.0,181861.0
2024-08-01 13:25:00,29.0,29.2,28.81,28.97,218834.0,29.0,29.2,28.81,28.97,218834.0
2024-08-01 13:30:00,28.98,29.28,28.95,29.21,184111.0,28.98,29.28,28.95,29.21,184111.0
2024-08-01 13:35:00,29.2,29.62,29.14,29.56,332397.0,29.2,29.62,29.14,29.56,332397.0
2024-08-01 13:40:00,29.58,29.76,29.42,29.58,267244.0,29.58,29.76,29.42,29.58,267244.0
2024-08-01 13:45:00,29.58,29.62,29.35,29.52,222697.0,29.58,29.62,29.35,29.52,222697.0
2024-08-01 13:50:00,29.54,29.63,28.98,29.01,332100.0,29.54,29.63,28.98,29.01,332100.0
2024-08-01 13:55:00,29.03,29.23,28.68,28.7,205235.0,29.03,29.23,28.68,28.7,205235.0
2024-08-01 14:00:00,28.72,29.22,28.59,29.17,199006.0,28.72,29.22,28.59,29.17,199006.0
2024-08-01 14:05:00,29.17,29.39,29.05,29.32,148428.0,29.17,29.39,29.05,29.32,148428.0
2024-08-01 14:10:00,29.32,29.49,29.18,29.47,128653.0,29.32,29.49,29.18,29.47,128653.0
2024-08-01 14:15:00,29.45,29.69,29.42,29.61,139526.0,29.45,29.69,29.42,29.61,139526.0
2024-08-01 14:20:00,29.59,29.61,29.17,29.45,125585.0,29.59,29.61,29.17,29.45,125585.0
2024-08-01 14:25:00,29.42,29.74,29.42,29.52,108008.0,29.42,29.74,29.42,29.52,108008.0
2024-08-01 14:30:00,29.55,29.76,29.49,29.7,167739.0,29.55,29.76,29.49,29.7,167739.0
2024-08-01 14:35:00,29.68,29.82,29.56,29.66,179964.0,29.68,29.82,29.56,29.66,179964.0
2024-08-01 14:40:00,29.67,29.87,29.43,29.87,225677.0,29.67,29.87,29.43,29.87,225677.0
2024-08-01 14:45:00,29.86,30.11,29.83,30.07,265330.0,29.86,30.11,29.83,30.07,265330.0
2024-08-01 14:50:00,30.07,30.07,29.75,30.04,213564.0,30.07,30.07,29.75,30.04,213564.0
2024-08-01 14:55:00,30.05,30.13,29.61,29.63,178397.0,30.05,30.13,29.61,29.63,178397.0
2024-08-01 15:00:00,29.64,29.74,29.47,29.57,157041.0,29.64,29.74,29.47,29.57,157041.0
2024-08-01 15:05:00,29.61,29.98,29.55,29.69,148739.0,29.61,29.98,29.55,29.69,148739.0
2024-08-01 15:10:00,29.68,29.74,29.19,29.35,312417.0,29.68,29.74,29.19,29.35,312417.0
2024-08-01 15:15:00,29.36,29.45,29.04,29.08,180384.0,29.36,29.45,29.04,29.08,180384.0
2024-08-01 15:20:00,29.08,29.18,28.9,28.91,158298.0,29.08,29.18,28.9,28.91,158298.0
2024-08-01 15:25:00,28.9,29.03,28.56,28.58,208746.0,28.9,29.03,28.56,28.58,208746.0
2024-08-01 15:30:00,28.58,28.7,28.43,28.68,164223.0,28.58,28.7,28.43,28.68,164223.0
2024-08-01 15:35:00,28.68,28.71,28.35,28.37,111921.0,28.68,28.71,28.35,28.37,111921.0
2024-08-01 15:40:00,28.39,28.91,28.36,28.79,154551.0,28.39,28.91,28.36,28.79,154551.0
2024-08-01 15:45:00,28.78,28.78,28.17,28.26,227255.0,28.78,28.78,28.17,28.26,227255.0
2024-08-01 15:50:00,28.25,28.6,28.07,28.56,277324.0,28.25,28.6,28.07,28.56,277324.0
2024-08-01 15:55:00,28.56,28.78,28.4,28.75,317610.0,28.56,28.78,28.4,28.75,317610.0
2024-08-02 09:30:00,32.11,32.58,32.1,32.53,436233.0,32.11,32.58,32.1,32.53,436233.0
2024-08-02 09:35:00,32.53,32.61,31.8,31.83,565168.0,32.53,32.61,31.8,31.83,565168.0
2024-08-02 09:40:00,31.85,32.17,31.61,32.01,467810.0,31.85,32.17,31.61,32.01,467810.0
2024-08-02 09:45:00,32.02,32.6,31.85,32.31,382659.0,32.02,32.6,31.85,32.31,382659.0
2024-08-02 09:50:00,32.33,32.52,31.91,32.46,262176.0,32.33,32.52,31.91,32.46,262176.0
2024-08-02 09:55:00,32.46,32.9,32.36,32.73,215085.0,32.46,32.9,32.36,32.73,215085.0
2024-08-02 10:00:00,32.73,33.15,32.64,33.1,301704.0,32.73,33.15,32.64,33.1,301704.0
2024-08-02 10:05:00,33.09,34.22,33.09,34.02,536648.0,33.09,34.22,33.09,34.02,536648.0
2024-08-02 10:10:00,34.03,35.86,34.0,35.77,396808.0,34.03,35.86,34.0,35.77,396808.0
2024-08-02 10:15:00,35.75,36.2,35.16,36.02,804343.0,35.75,36.2,35.16,36.02,804343.0
2024-08-02 10:20:00,36.05,37.27,35.82,36.55,829219.0,36.05,37.27,35.82,36.55,829219.0
2024-08-02 10:25:00,36.55,36.72,35.22,35.77,689796.0,36.55,36.72,35.22,35.77,689796.0
2024-08-02 10:30:00,35.8,36.87,34.72,36.6,897764.0,35.8,36.87,34.72,36.6,897764.0
2024-08-02 10:35:00,36.55,39.7,36.55,39.69,814627.0,36.55,39.7,36.55,39.69,814627.0
2024-08-02 10:40:00,39.68,39.7,37.81,38.53,862198.0,39.68,39.7,37.81,38.53,862198.0
2024-08-02 10:45:00,38.48,38.55,36.67,36.79,657994.0,38.48,38.55,36.67,36.79,657994.0
2024-08-02 10:50:00,36.77,37.56,36.04,37.16,871481.0,36.77,37.56,36.04,37.16,871481.0
2024-08-02 10:55:00,37.14,38.82,37.06,38.53,631583.0,37.14,38.82,37.06,38.53,631583.0
2024-08-02 11:00:00,38.56,39.43,37.86,39.28,700314.0,38.56,39.43,37.86,39.28,700314.0
2024-08-02 11:05:00,39.23,40.66,39.07,40.49,874631.0,39.23,40.66,39.07,40.49,874631.0
2024-08-02 11:10:00,40.53,40.57,37.87,38.94,1138172.0,40.53,40.57,37.87,38.94,1138172.0
2024-08-02 11:15:00,38.99,39.46,38.36,39.11,803622.0,38.99,39.46,38.36,39.11,803622.0
2024-08-02 11:20:00,39.12,40.28,38.91,39.35,761157.0,39.12,40.28,38.91,39.35,761157.0
2024-08-02 11:25:00,39.33,40.2,38.69,39.33,699566.0,39.33,40.2,38.69,39.33,699566.0
2024-08-02 11:30:00,39.36,39.65,38.0,38.63,993474.0,39.36,39.65,38.0,38.63,993474.0
2024-08-02 11:35:00,38.62,38.92,37.54,38.19,584522.0,38.62,38.92,37.54,38.19,584522.0
2024-08-02 11:40:00,38.24,38.3,36.41,36.55,444270.0,38.24,38.3,36.41,36.55,444270.0
2024-08-02 11:45:00,36.67,37.49,35.91,36.67,544546.0,36.67,37.49,35.91,36.67,544546.0
2024-08-02 11:50:00,36.67,37.67,36.66,37.24,554624.0,36.67,37.67,36.66,37.24,554624.0
2024-08-02 11:55:00,37.26,37.27,35.88,36.49,582666.0,37.26,37.27,35.88,36.49,582666.0
2024-08-02 12:00:00,36.49,36.75,35.81,35.95,460992.0,36.49,36.75,35.81,35.95,460992.0
2024-08-02 12:05:00,36.01,36.35,35.48,36.27,359391.0,36.01,36.35,35.48,36.27,359391.0
2024-08-02 12:10:00,36.27,38.3,36.27,37.36,707147.0,36.27,38.3,36.27,37.36,707147.0
2024-08-02 12:15:00,37.29,37.65,36.54,36.56,546283.0,37.29,37.65,36.54,36.56,546283.0
2024-08-02 12:20:00,36.52,37.14,35.88,36.68,521498.0,36.52,37.14,35.88,36.68,521498.0
2024-08-02 12:25:00,36.68,37.05,35.64,36.3,492646.0,36.68,37.05,35.64,36.3,492646.0
2024-08-02 12:30:00,36.32,37.24,35.96,36.4,644840.0,36.32,37.24,35.96,36.4,644840.0
2024-08-02 12:35:00,36.44,37.54,36.23,36.58,511452.0,36.44,37.54,36.23,36.58,511452.0
2024-08-02 12:40:00,36.62,36.67,35.88,36.49,427287.0,36.62,36.67,35.88,36.49,427287.0
2024-08-02 12:45:00,36.55,37.28,36.15,37.09,245221.0,36.55,37.28,36.15,37.09,245221.0
2024-08-02 12:50:00,37.17,38.7,36.92,38.7,261308.0,37.17,38.7,36.92,38.7,261308.0
2024-08-02 12:55:00,38.71,39.45,37.46,37.97,532896.0,38.71,39.45,37.46,37.97,532896.0
2024-08-02 13:00:00,37.93,38.76,37.23,38.33,295010.0,37.93,38.76,37.23,38.33,295010.0
2024-08-02 13:05:00,38.29,38.62,37.82,38.09,207789.0,38.29,38.62,37.82,38.09,207789.0
2024-08-02 13:10:00,38.16,38.43,37.39,37.81,196180.0,38.16,38.43,37.39,37.81,196180.0
2024-08-02 13:15:00,37.85,38.2,37.4,38.06,162627.0,37.85,38.2,37.4,38.06,162627.0
2024-08-02 13:20:00,37.97,39.0,37.97,39.0,164144.0,37.97,39.0,37.97,39.0,164144.0
2024-08-02 13:25:00,38.95,39.1,38.31,39.03,201792.0,38.95,39.1,38.31,39.03,201792.0
2024-08-02 13:30:00,39.05,39.32,38.58,39.06,321690.0,39.05,39.32,38.58,39.06,321690.0
2024-08-02 13:35:00,38.98,39.7,38.86,39.55,265522.0,38.98,39.7,38.86,39.55,265522.0
2024-08-02 13:40:00,39.47,39.51,38.81,38.99,156595.0,39.47,39.51,38.81,38.99,156595.0
2024-08-02 13:45:00,39.02,39.45,38.48,39.35,198647.0,39.02,39.45,38.48,39.35,198647.0
2024-08-02 13:50:00,39.36,39.63,38.93,39.35,89304.0,39.36,39.63,38.93,39.35,89304.0
2024-08-02 13:55:00,39.36,39.42,38.53,38.77,182701.0,39.36,39.42,38.53,38.77,182701.0
2024-08-02 14:00:00,38.81,39.34,38.81,39.24,116994.0,38.81,39.34,38.81,39.24,116994.0
2024-08-02 14:05:00,39.19,39.36,38.71,39.35,77142.0,39.19,39.36,38.71,39.35,77142.0
2024-08-02 14:10:00,39.35,39.5,39.17,39.25,72361.0,39.35,39.5,39.17,39.25,72361.0
2024-08-02 14:15:00,39.28,39.71,39.16,39.45,109117.0,39.28,39.71,39.16,39.45,109117.0
2024-08-02 14:20:00,39.49,39.5,38.79,38.82,108777.0,39.49,39.5,38.79,38.82,108777.0
2024-08-02 14:25:00,38.79,38.87,37.91,37.98,252298.0,38.79,38.87,37.91,37.98,252298.0
2024-08-02 14:30:00,38.07,38.38,37.29,38.13,171191.0,38.07,38.38,37.29,38.13,171191.0
2024-08-02 14:35:00,38.15,39.53,38.15,39.37,260203.0,38.15,39.53,38.15,39.37,260203.0
2024-08-02 14:40:00,39.41,39.59,38.97,39.32,122733.0,39.41,39.59,38.97,39.32,122733.0
2024-08-02 14:45:00,39.4,39.58,38.31,38.99,176171.0,39.4,39.58,38.31,38.99,176171.0
2024-08-02 14:50:00,38.95,38.99,38.14,38.27,127729.0,38.95,38.99,38.14,38.27,127729.0
2024-08-02 14:55:00,38.32,38.9,37.78,38.83,253223.0,38.32,38.9,37.78,38.83,253223.0
2024-08-02 15:00:00,38.83,38.86,38.11,38.71,128826.0,38.83,38.86,38.11,38.71,128826.0
2024-08-02 15:05:00,38.71,39.36,38.71,39.1,121812.0,38.71,39.36,38.71,39.1,121812.0
2024-08-02 15:10:00,39.08,39.57,38.47,38.5,108614.0,39.08,39.57,38.47,38.5,108614.0
2024-08-02 15:15:00,38.6,38.91,38.37,38.67,107436.0,38.6,38.91,38.37,38.67,107436.0
2024-08-02 15:20:00,38.78,39.1,38.5,38.75,93524.0,38.78,39.1,38.5,38.75,93524.0
2024-08-02 15:25:00,38.73,38.95,37.93,38.32,181831.0,38.73,38.95,37.93,38.32,181831.0
2024-08-02 15:30:00,38.32,38.34,37.41,37.95,470769.0,38.32,38.34,37.41,37.95,470769.0
2024-08-02 15:35:00,37.93,38.73,37.6,38.73,203583.0,37.93,38.73,37.6,38.73,203583.0
2024-08-02 15:40:00,38.74,39.01,37.79,37.87,228670.0,38.74,39.01,37.79,37.87,228670.0
2024-08-02 15:45:00,37.94,39.25,37.85,39.22,202844.0,37.94,39.25,37.85,39.22,202844.0
2024-08-02 15:50:00,39.28,39.75,38.57,38.69,298730.0,39.28,39.75,38.57,38.69,298730.0
2024-08-02 15:55:00,38.73,39.25,37.66,39.15,434590.0,38.73,39.25,37.66,39.15,434590.0
2024-08-05 09:30:00,64.99,65.87,61.83,62.27,877197.0,64.99,65.87,61.83,62.27,877197.0
2024-08-05 09:35:00,62.18,62.82,57.36,58.65,1008151.0,62.18,62.82,57.36,58.65,1008151.0
2024-08-05 09:40:00,58.73,63.0,58.17,59.55,1052259.0,58.73,63.0,58.17,59.55,1052259.0
2024-08-05 09:45:00,59.61,59.73,56.68,56.89,574298.0,59.61,59.73,56.68,56.89,574298.0
2024-08-05 09:50:00,56.7,57.29,54.5,55.31,445965.0,56.7,57.29,54.5,55.31,445965.0
2024-08-05 09:55:00,55.14,56.37,54.67,55.16,324891.0,55.14,56.37,54.67,55.16,324891.0
2024-08-05 10:00:00,55.16,55.3,49.69,51.73,553181.0,55.16,55.3,49.69,51.73,553181.0
2024-08-05 10:05:00,51.87,55.0,51.76,54.65,260039.0,51.87,55.0,51.76,54.65,260039.0
2024-08-05 10:10:00,54.77,55.41,53.14,53.59,391256.0,54.77,55.41,53.14,53.59,391256.0
2024-08-05 10:15:00,53.86,55.13,53.1,54.21,278258.0,53.86,55.13,53.1,54.21,278258.0
2024-08-05 10:20:00,54.46,58.0,54.09,57.2,457921.0,54.46,58.0,54.09,57.2,457921.0
2024-08-05 10:25:00,57.25,60.45,56.5,60.41,340504.0,57.25,60.45,56.5,60.41,340504.0
2024-08-05 10:30:00,60.43,60.43,57.01,57.89,331292.0,60.43,60.43,57.01,57.89,331292.0
2024-08-05 10:35:00,57.88,59.53,57.05,58.37,236703.0,57.88,59.53,57.05,58.37,236703.0
2024-08-05 10:40:00,58.45,61.55,58.22,60.86,348403.0,58.45,61.55,58.22,60.86,348403.0
2024-08-05 10:45:00,60.63,61.08,58.49,58.95,354904.0,60.63,61.08,58.49,58.95,354904.0
2024-08-05 10:50:00,58.97,59.48,55.72,56.24,286739.0,58.97,59.48,55.72,56.24,286739.0
2024-08-05 10:55:00,56.29,59.39,56.0,58.86,233970.0,56.29,59.39,56.0,58.86,233970.0
2024-08-05 11:00:00,58.91,60.0,58.1,59.89,278037.0,58.91,60.0,58.1,59.89,278037.0
2024-08-05 11:05:00,59.96,60.39,57.08,57.99,265763.0,59.96,60.39,57.08,57.99,265763.0
2024-08-05 11:10:00,58.03,58.77,56.42,57.1,219442.0,58.03,58.77,56.42,57.1,219442.0
2024-08-05 11:15:00,57.11,58.29,56.39,56.98,118466.0,57.11,58.29,56.39,56.98,118466.0
2024-08-05 11:20:00,56.98,57.07,55.02,55.26,150318.0,56.98,57.07,55.02,55.26,150318.0
2024-08-05 11:25:00,55.34,56.41,54.5,56.34,191388.0,55.34,56.41,54.5,56.34,191388.0
2024-08-05 11:30:00,56.37,56.83,55.39,56.05,99203.0,56.37,56.83,55.39,56.05,99203.0
2024-08-05 11:35:00,56.11,56.25,53.89,54.98,128646.0,56.11,56.25,53.89,54.98,128646.0
2024-08-05 11:40:00,54.88,55.91,53.9,53.9,132480.0,54.88,55.91,53.9,53.9,132480.0
2024-08-05 11:45:00,53.96,54.05,52.0,52.71,330541.0,53.96,54.05,52.0,52.71,330541.0
2024-08-05 11:50:00,52.69,54.08,52.69,52.91,81822.0,52.69,54.08,52.69,52.91,81822.0
2024-08-05 11:55:00,52.84,53.06,50.71,51.05,193028.0,52.84,53.06,50.71,51.05,193028.0
2024-08-05 12:00:00,50.97,51.7,50.14,50.72,310837.0,50.97,51.7,50.14,50.72,310837.0
2024-08-05 12:05:00,50.74,52.38,50.67,51.96,96074.0,50.74,52.38,50.67,51.96,96074.0
2024-08-05 12:10:00,52.04,52.84,51.85,52.0,108969.0,52.04,52.84,51.85,52.0,108969.0
2024-08-05 12:15:00,51.88,52.04,51.19,51.19,108180.0,51.88,52.04,51.19,51.19,108180.0
2024-08-05 12:20:00,51.12,51.66,50.11,50.71,96634.0,51.12,51.66,50.11,50.71,96634.0
2024-08-05 12:25:00,50.71,50.82,48.69,49.15,318374.0,50.71,50.82,48.69,49.15,318374.0
2024-08-05 12:30:00,49.2,50.72,48.36,50.32,309546.0,49.2,50.72,48.36,50.32,309546.0
2024-08-05 12:35:00,50.38,51.49,50.08,50.22,237345.0,50.38,51.49,50.08,50.22,237345.0
2024-08-05 12:40:00,50.21,50.74,49.61,50.32,230776.0,50.21,50.74,49.61,50.32,230776.0
2024-08-05 12:45:00,50.4,52.1,50.4,52.03,281873.0,50.4,52.1,50.4,52.03,281873.0
2024-08-05 12:50:00,51.97,52.99,51.79,52.96,190969.0,51.97,52.99,51.79,52.96,190969.0
2024-08-05 12:55:00,52.88,53.75,52.65,53.41,232888.0,52.88,53.75,52.65,53.41,232888.0
2024-08-05 13:00:00,53.45,54.17,52.85,53.93,195840.0,53.45,54.17,52.85,53.93,195840.0
2024-08-05 13:05:00,53.93,54.99,53.03,53.56,325283.0,53.93,54.99,53.03,53.56,325283.0
2024-08-05 13:10:00,53.57,54.17,52.8,53.71,176330.0,53.57,54.17,52.8,53.71,176330.0
2024-08-05 13:15:00,53.71,53.82,52.47,52.73,199379.0,53.71,53.82,52.47,52.73,199379.0
2024-08-05 13:20:00,52.68,53.2,52.12,53.0,119310.0,52.68,53.2,52.12,53.0,119310.0
2024-08-05 13:25:00,52.93,54.34,52.78,54.3,138606.0,52.93,54.34,52.78,54.3,138606.0
2024-08-05 13:30:00,54.13,54.85,54.04,54.28,169353.0,54.13,54.85,54.04,54.28,169353.0
2024-08-05 13:35:00,54.33,55.83,53.97,55.25,219538.0,54.33,55.83,53.97,55.25,219538.0
2024-08-05 13:40:00,55.22,55.25,52.65,54.11,282995.0,55.22,55.25,52.65,54.11,282995.0
2024-08-05 13:45:00,53.95,55.1,53.85,54.96,120311.0,53.95,55.1,53.85,54.96,120311.0
2024-08-05 13:50:00,54.91,55.28,54.26,55.14,121782.0,54.91,55.28,54.26,55.14,121782.0
2024-08-05 13:55:00,55.11,55.95,54.92,55.35,181017.0,55.11,55.95,54.92,55.35,181017.0
2024-08-05 14:00:00,55.34,56.18,54.94,55.63,254743.0,55.34,56.18,54.94,55.63,254743.0
2024-08-05 14:05:00,55.67,55.94,54.91,55.31,153698.0,55.67,55.94,54.91,55.31,153698.0
2024-08-05 14:10:00,55.26,55.67,54.23,55.65,162790.0,55.26,55.67,54.23,55.65,162790.0
2024-08-05 14:15:00,55.64,55.8,54.25,54.67,197414.0,55.64,55.8,54.25,54.67,197414.0
2024-08-05 14:20:00,54.63,55.37,54.32,55.11,124837.0,54.63,55.37,54.32,55.11,124837.0
2024-08-05 14:25:00,55.08,55.4,53.53,53.96,214946.0,55.08,55.4,53.53,53.96,214946.0
2024-08-05 14:30:00,54.07,55.09,53.78,55.07,161011.0,54.07,55.09,53.78,55.07,161011.0
2024-08-05 14:35:00,55.04,56.6,54.81,56.51,320053.0,55.04,56.6,54.81,56.51,320053.0
2024-08-05 14:40:00,56.65,58.0,56.5,57.83,384323.0,56.65,58.0,56.5,57.83,384323.0
2024-08-05 14:45:00,57.85,58.5,57.5,58.06,254733.0,57.85,58.5,57.5,58.06,254733.0
2024-08-05 14:50:00,58.1,58.1,55.6,57.28,274138.0,58.1,58.1,55.6,57.28,274138.0
2024-08-05 14:55:00,57.26,57.96,56.74,57.13,210687.0,57.26,57.96,56.74,57.13,210687.0
2024-08-05 15:00:00,57.12,57.72,56.0,56.01,171350.0,57.12,57.72,56.0,56.01,171350.0
2024-08-05 15:05:00,55.95,58.95,55.6,58.9,343195.0,55.95,58.95,55.6,58.9,343195.0
2024-08-05 15:10:00,58.9,60.09,58.63,59.97,233176.0,58.9,60.09,58.63,59.97,233176.0
2024-08-05 15:15:00,59.94,61.09,59.69,60.48,290612.0,59.94,61.09,59.69,60.48,290612.0
2024-08-05 15:20:00,60.48,60.76,58.53,58.75,298877.0,60.48,60.76,58.53,58.75,298877.0
2024-08-05 15:25:00,58.87,59.53,58.19,58.8,297392.0,58.87,59.53,58.19,58.8,297392.0
2024-08-05 15:30:00,58.72,60.0,58.1,59.13,359392.0,58.72,60.0,58.1,59.13,359392.0
2024-08-05 15:35:00,59.18,60.39,58.8,60.11,169145.0,59.18,60.39,58.8,60.11,169145.0
2024-08-05 15:40:00,60.02,61.6,59.7,61.49,268391.0,60.02,61.6,59.7,61.49,268391.0
2024-08-05 15:45:00,61.52,63.2,61.21,63.0,343499.0,61.52,63.2,61.21,63.0,343499.0
2024-08-05 15:50:00,62.88,64.54,62.42,64.27,327902.0,62.88,64.54,62.42,64.27,327902.0
2024-08-05 15:55:00,64.21,64.76,62.0,63.44,501203.0,64.21,64.76,62.0,63.44,501203.0
2024-08-06 09:30:00,51.38,52.93,50.61,52.54,321573.0,51.38,52.93,50.61,52.54,321573.0
2024-08-06 09:35:00,52.61,53.97,51.8,52.62,276041.0,52.61,53.97,51.8,52.62,276041.0
2024-08-06 09:40:00,52.72,54.38,52.08,53.67,285554.0,52.72,54.38,52.08,53.67,285554.0
2024-08-06 09:45:00,53.81,54.73,51.45,51.82,249839.0,53.81,54.73,51.45,51.82,249839.0
2024-08-06 09:50:00,51.91,52.28,49.07,49.11,269477.0,51.91,52.28,49.07,49.11,269477.0
2024-08-06 09:55:00,49.12,50.3,48.44,49.49,260568.0,49.12,50.3,48.44,49.49,260568.0
2024-08-06 10:00:00,49.66,50.37,47.58,47.71,294347.0,49.66,50.37,47.58,47.71,294347.0
2024-08-06 10:05:00,47.81,48.06,45.62,45.74,195243.0,47.81,48.06,45.62,45.74,195243.0
2024-08-06 10:10:00,45.67,46.22,44.25,44.84,406053.0,45.67,46.22,44.25,44.84,406053.0
2024-08-06 10:15:00,44.62,46.54,44.46,45.37,207116.0,44.62,46.54,44.46,45.37,207116.0
2024-08-06 10:20:00,45.38,46.4,45.16,45.16,172178.0,45.38,46.4,45.16,45.16,172178.0
2024-08-06 10:25:00,45.24,46.49,44.91,46.47,90114.0,45.24,46.49,44.91,46.47,90114.0
2024-08-06 10:30:00,46.31,47.16,45.22,45.27,113896.0,46.31,47.16,45.22,45.27,113896.0
2024-08-06 10:35:00,45.22,45.25,44.1,44.66,87771.0,45.22,45.25,44.1,44.66,87771.0
2024-08-06 10:40:00,44.51,44.62,44.01,44.27,89321.0,44.51,44.62,44.01,44.27,89321.0
2024-08-06 10:45:00,44.2,44.84,43.1,43.1,225823.0,44.2,44.84,43.1,43.1,225823.0
2024-08-06 10:50:00,43.1,44.45,43.1,44.05,107330.0,43.1,44.45,43.1,44.05,107330.0
2024-08-06 10:55:00,44.05,45.07,43.97,44.93,120604.0,44.05,45.07,43.97,44.93,120604.0
2024-08-06 11:00:00,44.9,45.47,44.25,44.4,84591.0,44.9,45.47,44.25,44.4,84591.0
2024-08-06 11:05:00,44.23,44.33,43.0,43.06,168274.0,44.23,44.33,43.0,43.06,168274.0
2024-08-06 11:10:00,43.06,44.76,43.06,43.62,236579.0,43.06,44.76,43.06,43.62,236579.0
2024-08-06 11:15:00,43.59,44.43,43.03,43.22,117290.0,43.59,44.43,43.03,43.22,117290.0
2024-08-06 11:20:00,43.15,44.41,43.08,43.71,54719.0,43.15,44.41,43.08,43.71,54719.0
2024-08-06 11:25:00,43.72,45.04,43.64,44.96,105087.0,43.72,45.04,43.64,44.96,105087.0
2024-08-06 11:30:00,44.9,44.94,43.27,43.32,81687.0,44.9,44.94,43.27,43.32,81687.0
2024-08-06 11:35:00,43.32,43.62,43.0,43.0,89749.0,43.32,43.62,43.0,43.0,89749.0
2024-08-06 11:40:00,43.0,43.14,42.0,42.07,176927.0,43.0,43.14,42.0,42.07,176927.0
2024-08-06 11:45:00,42.05,42.55,41.77,41.92,79580.0,42.05,42.55,41.77,41.92,79580.0
2024-08-06 11:50:00,41.8,41.82,40.66,40.94,204702.0,41.8,41.82,40.66,40.94,204702.0
2024-08-06 11:55:00,40.94,41.12,40.69,40.73,59578.0,40.94,41.12,40.69,40.73,59578.0
2024-08-06 12:00:00,40.67,40.76,39.15,39.19,332794.0,40.67,40.76,39.15,39.19,332794.0
2024-08-06 12:05:00,39.15,39.57,38.22,39.57,330055.0,39.15,39.57,38.22,39.57,330055.0
2024-08-06 12:10:00,39.3,39.53,38.7,38.84,96173.0,39.3,39.53,38.7,38.84,96173.0
2024-08-06 12:15:00,38.9,38.9,38.0,38.06,227751.0,38.9,38.9,38.0,38.06,227751.0
2024-08-06 12:20:00,38.07,38.59,37.81,38.08,118453.0,38.07,38.59,37.81,38.08,118453.0
2024-08-06 12:25:00,38.08,39.3,38.03,38.51,210322.0,38.08,39.3,38.03,38.51,210322.0
2024-08-06 12:30:00,38.5,38.62,38.0,38.05,90951.0,38.5,38.62,38.0,38.05,90951.0
2024-08-06 12:35:00,38.06,39.25,38.02,38.5,93004.0,38.06,39.25,38.02,38.5,93004.0
2024-08-06 12:40:00,38.39,39.36,38.15,39.36,33734.0,38.39,39.36,38.15,39.36,33734.0
2024-08-06 12:45:00,39.35,39.35,38.21,38.72,39607.0,39.35,39.35,38.21,38.72,39607.0
2024-08-06 12:50:00,38.61,38.61,37.65,37.98,329922.0,38.61,38.61,37.65,37.98,329922.0
2024-08-06 12:55:00,37.96,38.03,37.58,37.9,83294.0,37.96,38.03,37.58,37.9,83294.0
2024-08-06 13:00:00,37.8,38.37,37.79,38.08,74696.0,37.8,38.37,37.79,38.08,74696.0
2024-08-06 13:05:00,38.08,38.39,37.83,38.27,35340.0,38.08,38.39,37.83,38.27,35340.0
2024-08-06 13:10:00,38.31,38.58,37.99,38.26,32326.0,38.31,38.58,37.99,38.26,32326.0
2024-08-06 13:15:00,38.05,38.33,37.41,37.56,78760.0,38.05,38.33,37.41,37.56,78760.0
2024-08-06 13:20:00,37.43,37.8,36.91,37.2,101968.0,37.43,37.8,36.91,37.2,101968.0
2024-08-06 13:25:00,37.17,37.19,36.09,36.18,135710.0,37.17,37.19,36.09,36.18,135710.0
2024-08-06 13:30:00,36.11,36.43,35.6,35.8,163536.0,36.11,36.43,35.6,35.8,163536.0
2024-08-06 13:35:00,35.73,35.99,35.15,35.34,122983.0,35.73,35.99,35.15,35.34,122983.0
2024-08-06 13:40:00,35.35,36.91,35.22,36.36,115751.0,35.35,36.91,35.22,36.36,115751.0
2024-08-06 13:45:00,36.35,36.91,36.3,36.4,118826.0,36.35,36.91,36.3,36.4,118826.0
2024-08-06 13:50:00,36.46,36.46,36.1,36.42,52675.0,36.46,36.46,36.1,36.42,52675.0
2024-08-06 13:55:00,36.2,36.69,35.72,36.48,53773.0,36.2,36.69,35.72,36.48,53773.0
2024-08-06 14:00:00,36.47,37.55,36.35,36.51,118957.0,36.47,37.55,36.35,36.51,118957.0
2024-08-06 14:05:00,36.48,37.06,36.41,36.5,90647.0,36.48,37.06,36.41,36.5,90647.0
2024-08-06 14:10:00,36.5,36.66,36.2,36.34,99636.0,36.5,36.66,36.2,36.34,99636.0
2024-08-06 14:15:00,36.4,36.58,36.05,36.21,29219.0,36.4,36.58,36.05,36.21,29219.0
2024-08-06 14:20:00,36.29,36.4,35.39,35.55,95096.0,36.29,36.4,35.39,35.55,95096.0
2024-08-06 14:25:00,35.52,35.64,35.32,35.48,43791.0,35.52,35.64,35.32,35.48,43791.0
2024-08-06 14:30:00,35.32,35.96,35.32,35.54,51616.0,35.32,35.96,35.32,35.54,51616.0
2024-08-06 14:35:00,35.64,35.64,35.02,35.11,88202.0,35.64,35.64,35.02,35.11,88202.0
2024-08-06 14:40:00,35.09,35.55,34.95,35.19,80883.0,35.09,35.55,34.95,35.19,80883.0
2024-08-06 14:45:00,35.11,35.31,35.05,35.24,40211.0,35.11,35.31,35.05,35.24,40211.0
2024-08-06 14:50:00,35.3,35.99,35.25,35.61,74862.0,35.3,35.99,35.25,35.61,74862.0
2024-08-06 14:55:00,35.57,37.6,35.57,37.37,176899.0,35.57,37.6,35.57,37.37,176899.0
2024-08-06 15:00:00,37.47,38.91,37.31,38.73,248245.0,37.47,38.91,37.31,38.73,248245.0
2024-08-06 15:05:00,38.7,38.73,37.3,37.3,215656.0,38.7,38.73,37.3,37.3,215656.0
2024-08-06 15:10:00,37.38,37.72,37.1,37.62,74035.0,37.38,37.72,37.1,37.62,74035.0
2024-08-06 15:15:00,37.48,38.66,37.38,37.5,140529.0,37.48,38.66,37.38,37.5,140529.0
2024-08-06 15:20:00,37.5,37.87,36.91,37.01,205423.0,37.5,37.87,36.91,37.01,205423.0
2024-08-06 15:25:00,37.0,38.24,36.9,37.84,110118.0,37.0,38.24,36.9,37.84,110118.0
2024-08-06 15:30:00,37.88,38.36,37.32,37.5,127029.0,37.88,38.36,37.32,37.5,127029.0
2024-08-06 15:35:00,37.6,38.23,37.19,38.06,69178.0,37.6,38.23,37.19,38.06,69178.0
2024-08-06 15:40:00,38.02,38.5,37.42,38.44,117018.0,38.02,38.5,37.42,38.44,117018.0
2024-08-06 15:45:00,38.43,39.2,37.67,39.06,225594.0,38.43,39.2,37.67,39.06,225594.0
2024-08-06 15:50:00,39.19,40.29,38.4,40.21,301076.0,39.19,40.29,38.4,40.21,301076.0
2024-08-06 15:55:00,40.21,44.74,39.89,44.74,425163.0,40.21,44.74,39.89,44.74,425163.0
2024-08-07 09:30:00,36.02,36.62,35.88,35.97,211546.0,36.02,36.62,35.88,35.97,211546.0
2024-08-07 09:35:00,35.94,36.59,35.61,35.96,156323.0,35.94,36.59,35.61,35.96,156323.0
2024-08-07 09:40:00,36.01,36.74,35.89,36.1,143046.0,36.01,36.74,35.89,36.1,143046.0
2024-08-07 09:45:00,36.03,36.26,35.42,35.81,147212.0,36.03,36.26,35.42,35.81,147212.0
2024-08-07 09:50:00,35.85,36.08,35.45,35.69,143647.0,35.85,36.08,35.45,35.69,143647.0
2024-08-07 09:55:00,35.68,35.93,35.28,35.61,119800.0,35.68,35.93,35.28,35.61,119800.0
2024-08-07 10:00:00,35.54,36.61,35.37,36.58,154606.0,35.54,36.61,35.37,36.58,154606.0
2024-08-07 10:05:00,36.55,36.67,35.5,35.59,149869.0,36.55,36.67,35.5,35.59,149869.0
2024-08-07 10:10:00,35.55,36.01,35.49,35.77,189635.0,35.55,36.01,35.49,35.77,189635.0
2024-08-07 10:15:00,35.67,36.59,35.66,36.49,105783.0,35.67,36.59,35.66,36.49,105783.0
2024-08-07 10:20:00,36.42,36.42,35.85,36.24,59759.0,36.42,36.42,35.85,36.24,59759.0
2024-08-07 10:25:00,36.07,37.3,36.02,36.84,140541.0,36.07,37.3,36.02,36.84,140541.0
2024-08-07 10:30:00,36.77,37.16,36.02,36.16,153936.0,36.77,37.16,36.02,36.16,153936.0
2024-08-07 10:35:00,36.14,36.85,36.11,36.8,85091.0,36.14,36.85,36.11,36.8,85091.0
2024-08-07 10:40:00,36.76,36.76,36.2,36.2,59268.0,36.76,36.76,36.2,36.2,59268.0
2024-08-07 10:45:00,36.2,36.2,35.75,35.82,65804.0,36.2,36.2,35.75,35.82,65804.0
2024-08-07 10:50:00,35.93,36.13,35.72,36.11,35852.0,35.93,36.13,35.72,36.11,35852.0
2024-08-07 10:55:00,36.07,36.07,35.6,35.67,36999.0,36.07,36.07,35.6,35.67,36999.0
2024-08-07 11:00:00,35.64,35.88,35.37,35.4,136656.0,35.64,35.88,35.37,35.4,136656.0
2024-08-07 11:05:00,35.41,35.61,35.14,35.31,82822.0,35.41,35.61,35.14,35.31,82822.0
2024-08-07 11:10:00,35.29,35.91,35.21,35.57,38118.0,35.29,35.91,35.21,35.57,38118.0
2024-08-07 11:15:00,35.57,35.88,35.5,35.8,30949.0,35.57,35.88,35.5,35.8,30949.0
2024-08-07 11:20:00,35.83,35.98,35.59,35.72,37367.0,35.83,35.98,35.59,35.72,37367.0
2024-08-07 11:25:00,35.73,35.91,35.46,35.52,29358.0,35.73,35.91,35.46,35.52,29358.0
2024-08-07 11:30:00,35.46,35.51,35.2,35.23,79122.0,35.46,35.51,35.2,35.23,79122.0
2024-08-07 11:35:00,35.23,35.37,35.0,35.13,95150.0,35.23,35.37,35.0,35.13,95150.0
2024-08-07 11:40:00,35.14,35.4,34.74,35.37,205707.0,35.14,35.4,34.74,35.37,205707.0
2024-08-07 11:45:00,35.39,36.49,35.39,36.28,168325.0,35.39,36.49,35.39,36.28,168325.0
2024-08-07 11:50:00,36.27,36.54,35.94,36.46,95131.0,36.27,36.54,35.94,36.46,95131.0
2024-08-07 11:55:00,36.39,36.66,36.11,36.41,311713.0,36.39,36.66,36.11,36.41,311713.0
2024-08-07 12:00:00,36.39,38.94,36.39,38.52,696070.0,36.39,38.94,36.39,38.52,696070.0
2024-08-07 12:05:00,38.5,38.58,37.48,37.72,499078.0,38.5,38.58,37.48,37.72,499078.0
2024-08-07 12:10:00,37.76,37.92,37.3,37.33,138452.0,37.76,37.92,37.3,37.33,138452.0
2024-08-07 12:15:00,37.44,38.27,37.05,38.24,421654.0,37.44,38.27,37.05,38.24,421654.0
2024-08-07 12:20:00,38.25,38.49,37.47,38.0,633684.0,38.25,38.49,37.47,38.0,633684.0
2024-08-07 12:25:00,38.01,38.13,37.55,37.86,58496.0,38.01,38.13,37.55,37.86,58496.0
2024-08-07 12:30:00,37.86,38.55,37.65,37.91,193278.0,37.86,38.55,37.65,37.91,193278.0
2024-08-07 12:35:00,37.89,38.52,37.77,38.45,141879.0,37.89,38.52,37.77,38.45,141879.0
2024-08-07 12:40:00,38.45,39.9,38.01,39.9,125506.0,38.45,39.9,38.01,39.9,125506.0
2024-08-07 12:45:00,39.86,40.99,39.34,40.6,218760.0,39.86,40.99,39.34,40.6,218760.0
2024-08-07 12:50:00,40.61,41.53,40.3,41.18,323587.0,40.61,41.53,40.3,41.18,323587.0
2024-08-07 12:55:00,41.21,41.47,40.3,40.74,344165.0,41.21,41.47,40.3,40.74,344165.0
2024-08-07 13:00:00,40.7,41.6,40.31,41.11,148348.0,40.7,41.6,40.31,41.11,148348.0
2024-08-07 13:05:00,41.15,41.57,40.55,41.47,118847.0,41.15,41.57,40.55,41.47,118847.0
2024-08-07 13:10:00,41.47,42.41,41.03,42.04,275840.0,41.47,42.41,41.03,42.04,275840.0
2024-08-07 13:15:00,42.03,42.8,41.89,42.37,243754.0,42.03,42.8,41.89,42.37,243754.0
2024-08-07 13:20:00,42.3,42.32,40.16,40.3,245655.0,42.3,42.32,40.16,40.3,245655.0
2024-08-07 13:25:00,40.21,41.24,39.73,41.11,209406.0,40.21,41.24,39.73,41.11,209406.0
2024-08-07 13:30:00,41.12,41.29,40.07,40.7,128513.0,41.12,41.29,40.07,40.7,128513.0
2024-08-07 13:35:00,40.66,40.68,39.63,40.21,119852.0,40.66,40.68,39.63,40.21,119852.0
2024-08-07 13:40:00,40.09,40.99,39.66,40.9,100683.0,40.09,40.99,39.66,40.9,100683.0
2024-08-07 13:45:00,40.9,42.09,40.49,42.0,148238.0,40.9,42.09,40.49,42.0,148238.0
2024-08-07 13:50:00,41.86,42.7,41.8,42.03,221353.0,41.86,42.7,41.8,42.03,221353.0
2024-08-07 13:55:00,42.14,43.23,42.08,42.35,203957.0,42.14,43.23,42.08,42.35,203957.0
2024-08-07 14:00:00,42.47,42.6,42.08,42.08,79994.0,42.47,42.6,42.08,42.08,79994.0
2024-08-07 14:05:00,42.13,43.21,41.81,43.14,148218.0,42.13,43.21,41.81,43.14,148218.0
2024-08-07 14:10:00,43.07,44.71,42.9,44.62,295618.0,43.07,44.71,42.9,44.62,295618.0
2024-08-07 14:15:00,44.58,45.73,43.82,44.2,374074.0,44.58,45.73,43.82,44.2,374074.0
2024-08-07 14:20:00,44.3,44.57,43.33,43.82,107287.0,44.3,44.57,43.33,43.82,107287.0
2024-08-07 14:25:00,43.71,43.71,42.4,42.78,173814.0,43.71,43.71,42.4,42.78,173814.0
2024-08-07 14:30:00,43.03,43.83,42.58,43.16,101569.0,43.03,43.83,42.58,43.16,101569.0
2024-08-07 14:35:00,43.29,44.25,43.17,43.38,156107.0,43.29,44.25,43.17,43.38,156107.0
2024-08-07 14:40:00,43.5,43.5,42.8,43.2,91302.0,43.5,43.5,42.8,43.2,91302.0
2024-08-07 14:45:00,43.08,44.56,42.7,43.96,184037.0,43.08,44.56,42.7,43.96,184037.0
2024-08-07 14:50:00,43.97,44.19,42.86,43.23,137833.0,43.97,44.19,42.86,43.23,137833.0
2024-08-07 14:55:00,43.25,43.37,42.33,42.67,134752.0,43.25,43.37,42.33,42.67,134752.0
2024-08-07 15:00:00,42.73,42.89,41.23,41.27,343075.0,42.73,42.89,41.23,41.27,343075.0
2024-08-07 15:05:00,41.27,42.18,41.0,42.03,180448.0,41.27,42.18,41.0,42.03,180448.0
2024-08-07 15:10:00,42.0,42.2,41.09,41.83,103278.0,42.0,42.2,41.09,41.83,103278.0
2024-08-07 15:15:00,41.74,41.74,41.05,41.44,94838.0,41.74,41.74,41.05,41.44,94838.0
2024-08-07 15:20:00,41.42,42.0,41.0,41.75,108571.0,41.42,42.0,41.0,41.75,108571.0
2024-08-07 15:25:00,41.87,42.44,41.12,41.37,109410.0,41.87,42.44,41.12,41.37,109410.0
2024-08-07 15:30:00,41.54,42.5,41.25,41.76,151533.0,41.54,42.5,41.25,41.76,151533.0
2024-08-07 15:35:00,41.81,41.97,41.07,41.63,77577.0,41.81,41.97,41.07,41.63,77577.0
2024-08-07 15:40:00,41.56,42.18,41.38,41.5,67324.0,41.56,42.18,41.38,41.5,67324.0
2024-08-07 15:45:00,41.52,41.84,41.0,41.11,122129.0,41.52,41.84,41.0,41.11,122129.0
2024-08-07 15:50:00,41.1,42.79,40.8,42.52,316812.0,41.1,42.79,40.8,42.52,316812.0
2024-08-07 15:55:00,42.52,43.82,42.25,42.91,327026.0,42.52,43.82,42.25,42.91,327026.0
2024-08-08 09:30:00,39.55,40.43,38.95,39.26,186504.0,39.55,40.43,38.95,39.26,186504.0
2024-08-08 09:35:00,39.31,39.7,38.91,39.62,239240.0,39.31,39.7,38.91,39.62,239240.0
2024-08-08 09:40:00,39.59,40.26,39.41,40.09,461019.0,39.59,40.26,39.41,40.09,461019.0
2024-08-08 09:45:00,40.07,40.78,39.87,40.57,413207.0,40.07,40.78,39.87,40.57,413207.0
2024-08-08 09:50:00,40.56,41.23,39.44,39.54,438133.0,40.56,41.23,39.44,39.54,438133.0
2024-08-08 09:55:00,39.54,39.73,39.22,39.33,783412.0,39.54,39.73,39.22,39.33,783412.0
2024-08-08 10:00:00,39.29,39.37,38.3,38.82,868082.0,39.29,39.37,38.3,38.82,868082.0
2024-08-08 10:05:00,38.79,39.33,38.51,38.68,158765.0,38.79,39.33,38.51,38.68,158765.0
2024-08-08 10:10:00,38.74,38.93,38.57,38.71,201558.0,38.74,38.93,38.57,38.71,201558.0
2024-08-08 10:15:00,38.73,39.71,38.65,39.63,139891.0,38.73,39.71,38.65,39.63,139891.0
2024-08-08 10:20:00,39.66,39.93,39.18,39.4,133892.0,39.66,39.93,39.18,39.4,133892.0
2024-08-08 10:25:00,39.51,39.9,39.39,39.51,89571.0,39.51,39.9,39.39,39.51,89571.0
2024-08-08 10:30:00,39.47,39.64,38.9,38.91,70644.0,39.47,39.64,38.9,38.91,70644.0
2024-08-08 10:35:00,38.92,39.11,38.54,38.65,111206.0,38.92,39.11,38.54,38.65,111206.0
2024-08-08 10:40:00,38.64,39.14,38.42,39.0,64277.0,38.64,39.14,38.42,39.0,64277.0
2024-08-08 10:45:00,39.0,39.08,38.33,38.33,63812.0,39.0,39.08,38.33,38.33,63812.0
2024-08-08 10:50:00,38.34,38.56,38.1,38.18,127088.0,38.34,38.56,38.1,38.18,127088.0
2024-08-08 10:55:00,38.21,38.41,38.04,38.05,73039.0,38.21,38.41,38.04,38.05,73039.0
2024-08-08 11:00:00,38.01,38.59,38.0,38.12,108788.0,38.01,38.59,38.0,38.12,108788.0
2024-08-08 11:05:00,38.2,38.55,38.0,38.39,95023.0,38.2,38.55,38.0,38.39,95023.0
2024-08-08 11:10:00,38.34,39.27,38.31,39.11,109323.0,38.34,39.27,38.31,39.11,109323.0
2024-08-08 11:15:00,39.11,39.19,38.63,38.79,82789.0,39.11,39.19,38.63,38.79,82789.0
2024-08-08 11:20:00,38.76,38.78,38.23,38.28,72979.0,38.76,38.78,38.23,38.28,72979.0
2024-08-08 11:25:00,38.29,38.36,37.82,38.28,118081.0,38.29,38.36,37.82,38.28,118081.0
2024-08-08 11:30:00,38.23,38.23,37.83,37.9,129365.0,38.23,38.23,37.83,37.9,129365.0
2024-08-08 11:35:00,37.88,38.2,37.73,38.07,86198.0,37.88,38.2,37.73,38.07,86198.0
2024-08-08 11:40:00,38.04,38.36,38.02,38.02,61560.0,38.04,38.36,38.02,38.02,61560.0
2024-08-08 11:45:00,38.0,38.34,37.65,38.09,81282.0,38.0,38.34,37.65,38.09,81282.0
2024-08-08 11:50:00,38.02,38.1,37.6,37.64,119025.0,38.02,38.1,37.6,37.64,119025.0
2024-08-08 11:55:00,37.67,37.72,37.32,37.49,72853.0,37.67,37.72,37.32,37.49,72853.0
2024-08-08 12:00:00,37.49,37.56,37.11,37.17,193906.0,37.49,37.56,37.11,37.17,193906.0
2024-08-08 12:05:00,37.12,37.34,36.97,37.33,112112.0,37.12,37.34,36.97,37.33,112112.0
2024-08-08 12:10:00,37.37,37.88,37.19,37.58,81571.0,37.37,37.88,37.19,37.58,81571.0
2024-08-08 12:15:00,37.63,38.0,37.54,37.77,62927.0,37.63,38.0,37.54,37.77,62927.0
2024-08-08 12:20:00,37.7,38.09,37.53,38.06,49546.0,37.7,38.09,37.53,38.06,49546.0
2024-08-08 12:25:00,38.01,38.4,37.87,38.32,90606.0,38.01,38.4,37.87,38.32,90606.0
2024-08-08 12:30:00,38.3,39.23,38.3,38.95,147606.0,38.3,39.23,38.3,38.95,147606.0
2024-08-08 12:35:00,38.92,39.45,38.92,39.13,210462.0,38.92,39.45,38.92,39.13,210462.0
2024-08-08 12:40:00,39.09,39.73,38.93,39.35,113885.0,39.09,39.73,38.93,39.35,113885.0
2024-08-08 12:45:00,39.37,39.39,38.66,38.92,80937.0,39.37,39.39,38.66,38.92,80937.0
2024-08-08 12:50:00,38.93,39.22,38.61,38.7,51695.0,38.93,39.22,38.61,38.7,51695.0
2024-08-08 12:55:00,38.7,38.9,38.52,38.82,66483.0,38.7,38.9,38.52,38.82,66483.0
2024-08-08 13:00:00,38.72,39.36,38.48,39.25,74573.0,38.72,39.36,38.48,39.25,74573.0
2024-08-08 13:05:00,39.2,39.58,38.97,39.05,82805.0,39.2,39.58,38.97,39.05,82805.0
2024-08-08 13:10:00,39.1,39.29,38.89,39.13,43256.0,39.1,39.29,38.89,39.13,43256.0
2024-08-08 13:15:00,39.18,39.28,38.89,38.97,67934.0,39.18,39.28,38.89,38.97,67934.0
2024-08-08 13:20:00,38.94,39.15,38.67,39.04,66374.0,38.94,39.15,38.67,39.04,66374.0
2024-08-08 13:25:00,39.06,39.07,38.32,38.35,63159.0,39.06,39.07,38.32,38.35,63159.0
2024-08-08 13:30:00,38.32,38.35,37.89,38.25,91488.0,38.32,38.35,37.89,38.25,91488.0
2024-08-08 13:35:00,38.25,38.45,37.87,37.88,77282.0,38.25,38.45,37.87,37.88,77282.0
2024-08-08 13:40:00,37.89,38.22,37.79,38.07,38864.0,37.89,38.22,37.79,38.07,38864.0
2024-08-08 13:45:00,38.05,38.29,38.05,38.21,18662.0,38.05,38.29,38.05,38.21,18662.0
2024-08-08 13:50:00,38.22,38.42,38.05,38.06,84500.0,38.22,38.42,38.05,38.06,84500.0
2024-08-08 13:55:00,38.11,38.3,38.1,38.14,33761.0,38.11,38.3,38.1,38.14,33761.0
2024-08-08 14:00:00,38.25,38.35,37.81,37.86,69058.0,38.25,38.35,37.81,37.86,69058.0
2024-08-08 14:05:00,37.97,38.17,37.8,38.07,48439.0,37.97,38.17,37.8,38.07,48439.0
2024-08-08 14:10:00,38.06,38.06,37.8,37.85,20523.0,38.06,38.06,37.8,37.85,20523.0
2024-08-08 14:15:00,37.85,38.04,37.65,37.86,75603.0,37.85,38.04,37.65,37.86,75603.0
2024-08-08 14:20:00,37.8,38.07,37.74,38.05,50762.0,37.8,38.07,37.74,38.05,50762.0
2024-08-08 14:25:00,37.95,38.32,37.83,38.25,59792.0,37.95,38.32,37.83,38.25,59792.0
2024-08-08 14:30:00,38.19,38.31,38.07,38.3,18095.0,38.19,38.31,38.07,38.3,18095.0
2024-08-08 14:35:00,38.3,38.3,38.05,38.2,26777.0,38.3,38.3,38.05,38.2,26777.0
2024-08-08 14:40:00,38.14,38.47,38.13,38.28,96999.0,38.14,38.47,38.13,38.28,96999.0
2024-08-08 14:45:00,38.28,38.3,37.95,38.07,32051.0,38.28,38.3,37.95,38.07,32051.0
2024-08-08 14:50:00,38.05,38.26,38.0,38.13,15206.0,38.05,38.26,38.0,38.13,15206.0
2024-08-08 14:55:00,38.09,38.17,37.86,38.1,27422.0,38.09,38.17,37.86,38.1,27422.0
2024-08-08 15:00:00,38.21,38.43,38.15,38.38,58395.0,38.21,38.43,38.15,38.38,58395.0
2024-08-08 15:05:00,38.41,38.56,37.41,37.55,188826.0,38.41,38.56,37.41,37.55,188826.0
2024-08-08 15:10:00,37.53,37.75,37.33,37.74,201362.0,37.53,37.75,37.33,37.74,201362.0
2024-08-08 15:15:00,37.7,37.89,37.56,37.74,56362.0,37.7,37.89,37.56,37.74,56362.0
2024-08-08 15:20:00,37.74,38.01,37.67,37.93,84758.0,37.74,38.01,37.67,37.93,84758.0
2024-08-08 15:25:00,37.94,38.19,37.72,38.05,82670.0,37.94,38.19,37.72,38.05,82670.0
2024-08-08 15:30:00,38.06,38.52,37.81,38.12,96149.0,38.06,38.52,37.81,38.12,96149.0
2024-08-08 15:35:00,38.1,38.48,37.78,37.94,61810.0,38.1,38.48,37.78,37.94,61810.0
2024-08-08 15:40:00,37.9,38.0,37.7,37.82,79349.0,37.9,38.0,37.7,37.82,79349.0
2024-08-08 15:45:00,37.86,38.13,37.68,37.76,125160.0,37.86,38.13,37.68,37.76,125160.0
2024-08-08 15:50:00,37.77,38.21,37.51,38.08,808737.0,37.77,38.21,37.51,38.08,808737.0
2024-08-08 15:55:00,37.97,38.34,37.64,37.74,257037.0,37.97,38.34,37.64,37.74,257037.0
2024-08-09 09:30:00,37.21,38.0,37.12,37.36,219034.0,37.21,38.0,37.12,37.36,219034.0
2024-08-09 09:35:00,37.39,37.58,36.91,37.23,134487.0,37.39,37.58,36.91,37.23,134487.0
2024-08-09 09:40:00,37.26,38.03,37.17,37.96,182599.0,37.26,38.03,37.17,37.96,182599.0
2024-08-09 09:45:00,37.89,38.31,37.54,38.31,225048.0,37.89,38.31,37.54,38.31,225048.0
2024-08-09 09:50:00,38.25,38.5,37.35,37.51,217617.0,38.25,38.5,37.35,37.51,217617.0
2024-08-09 09:55:00,37.48,38.29,37.37,37.78,180788.0,37.48,38.29,37.37,37.78,180788.0
2024-08-09 10:00:00,37.8,37.82,36.32,36.4,242033.0,37.8,37.82,36.32,36.4,242033.0
2024-08-09 10:05:00,36.36,36.5,36.08,36.08,145972.0,36.36,36.5,36.08,36.08,145972.0
2024-08-09 10:10:00,36.05,36.24,35.72,36.02,158368.0,36.05,36.24,35.72,36.02,158368.0
2024-08-09 10:15:00,36.01,36.27,35.82,35.93,126144.0,36.01,36.27,35.82,35.93,126144.0
2024-08-09 10:20:00,35.94,36.02,35.61,35.76,119014.0,35.94,36.02,35.61,35.76,119014.0
2024-08-09 10:25:00,35.68,35.95,35.67,35.86,75268.0,35.68,35.95,35.67,35.86,75268.0
2024-08-09 10:30:00,35.81,36.53,35.79,36.45,119672.0,35.81,36.53,35.79,36.45,119672.0
2024-08-09 10:35:00,36.38,36.61,35.97,36.17,166163.0,36.38,36.61,35.97,36.17,166163.0
2024-08-09 10:40:00,36.15,36.16,35.8,36.0,92777.0,36.15,36.16,35.8,36.0,92777.0
2024-08-09 10:45:00,35.92,35.98,35.64,35.86,82064.0,35.92,35.98,35.64,35.86,82064.0
2024-08-09 10:50:00,35.87,36.03,35.64,35.98,68393.0,35.87,36.03,35.64,35.98,68393.0
2024-08-09 10:55:00,35.95,35.96,35.56,35.76,83303.0,35.95,35.96,35.56,35.76,83303.0
2024-08-09 11:00:00,35.77,35.92,35.69,35.71,52274.0,35.77,35.92,35.69,35.71,52274.0
2024-08-09 11:05:00,35.73,35.87,35.63,35.84,101853.0,35.73,35.87,35.63,35.84,101853.0
2024-08-09 11:10:00,35.85,35.86,35.68,35.78,65367.0,35.85,35.86,35.68,35.78,65367.0
2024-08-09 11:15:00,35.75,35.89,35.52,35.6,48178.0,35.75,35.89,35.52,35.6,48178.0
2024-08-09 11:20:00,35.59,35.75,35.56,35.64,58519.0,35.59,35.75,35.56,35.64,58519.0
2024-08-09 11:25:00,35.61,36.01,35.45,35.96,133347.0,35.61,36.01,35.45,35.96,133347.0
2024-08-09 11:30:00,35.94,35.94,35.34,35.34,138876.0,35.94,35.94,35.34,35.34,138876.0
2024-08-09 11:35:00,35.33,35.61,35.3,35.44,81945.0,35.33,35.61,35.3,35.44,81945.0
2024-08-09 11:40:00,35.37,35.5,35.34,35.39,25464.0,35.37,35.5,35.34,35.39,25464.0
2024-08-09 11:45:00,35.34,35.35,35.0,35.0,75530.0,35.34,35.35,35.0,35.0,75530.0
2024-08-09 11:50:00,35.0,35.1,34.84,35.05,87725.0,35.0,35.1,34.84,35.05,87725.0
2024-08-09 11:55:00,35.14,36.18,35.14,35.74,301318.0,35.14,36.18,35.14,35.74,301318.0
2024-08-09 12:00:00,35.71,35.8,35.37,35.73,163060.0,35.71,35.8,35.37,35.73,163060.0
2024-08-09 12:05:00,35.73,36.1,35.42,35.65,105924.0,35.73,36.1,35.42,35.65,105924.0
2024-08-09 12:10:00,35.66,35.7,35.21,35.23,88600.0,35.66,35.7,35.21,35.23,88600.0
2024-08-09 12:15:00,35.26,35.41,35.04,35.3,138610.0,35.26,35.41,35.04,35.3,138610.0
2024-08-09 12:20:00,35.31,35.48,35.19,35.46,58427.0,35.31,35.48,35.19,35.46,58427.0
2024-08-09 12:25:00,35.45,35.59,35.13,35.16,44444.0,35.45,35.59,35.13,35.16,44444.0
2024-08-09 12:30:00,35.2,35.2,34.78,34.81,97086.0,35.2,35.2,34.78,34.81,97086.0
2024-08-09 12:35:00,34.8,34.88,34.35,34.58,96910.0,34.8,34.88,34.35,34.58,96910.0
2024-08-09 12:40:00,34.57,34.74,34.25,34.38,78543.0,34.57,34.74,34.25,34.38,78543.0
2024-08-09 12:45:00,34.33,35.23,34.23,34.63,123447.0,34.33,35.23,34.23,34.63,123447.0
2024-08-09 12:50:00,34.6,34.68,34.32,34.61,67529.0,34.6,34.68,34.32,34.61,67529.0
2024-08-09 12:55:00,34.59,34.83,34.38,34.63,35545.0,34.59,34.83,34.38,34.63,35545.0
2024-08-09 13:00:00,34.56,34.65,34.23,34.44,93480.0,34.56,34.65,34.23,34.44,93480.0
2024-08-09 13:05:00,34.46,34.6,34.35,34.43,32688.0,34.46,34.6,34.35,34.43,32688.0
2024-08-09 13:10:00,34.36,34.41,34.1,34.11,50708.0,34.36,34.41,34.1,34.11,50708.0
2024-08-09 13:15:00,34.1,34.15,33.86,34.05,162381.0,34.1,34.15,33.86,34.05,162381.0
2024-08-09 13:20:00,34.01,34.07,33.9,34.0,54222.0,34.01,34.07,33.9,34.0,54222.0
2024-08-09 13:25:00,33.97,33.97,33.4,33.4,183208.0,33.97,33.97,33.4,33.4,183208.0
2024-08-09 13:30:00,33.4,33.44,33.03,33.03,120752.0,33.4,33.44,33.03,33.03,120752.0
2024-08-09 13:35:00,33.05,33.13,32.92,33.04,113167.0,33.05,33.13,32.92,33.04,113167.0
2024-08-09 13:40:00,33.05,33.52,33.0,33.37,77345.0,33.05,33.52,33.0,33.37,77345.0
2024-08-09 13:45:00,33.37,33.47,33.12,33.44,48229.0,33.37,33.47,33.12,33.44,48229.0
2024-08-09 13:50:00,33.45,33.84,33.34,33.64,66175.0,33.45,33.84,33.34,33.64,66175.0
2024-08-09 13:55:00,33.61,33.64,33.4,33.48,49804.0,33.61,33.64,33.4,33.48,49804.0
2024-08-09 14:00:00,33.43,33.68,33.36,33.57,57254.0,33.43,33.68,33.36,33.57,57254.0
2024-08-09 14:05:00,33.6,33.6,33.38,33.39,48774.0,33.6,33.6,33.38,33.39,48774.0
2024-08-09 14:10:00,33.34,34.06,33.34,33.54,52962.0,33.34,34.06,33.34,33.54,52962.0
2024-08-09 14:15:00,33.59,33.75,33.26,33.26,56757.0,33.59,33.75,33.26,33.26,56757.0
2024-08-09 14:20:00,33.28,33.48,33.18,33.37,60516.0,33.28,33.48,33.18,33.37,60516.0
2024-08-09 14:25:00,33.33,33.37,33.18,33.18,31691.0,33.33,33.37,33.18,33.18,31691.0
2024-08-09 14:30:00,33.18,33.24,33.01,33.13,34360.0,33.18,33.24,33.01,33.13,34360.0
2024-08-09 14:35:00,33.09,33.13,32.8,32.86,63710.0,33.09,33.13,32.8,32.86,63710.0
2024-08-09 14:40:00,32.83,32.84,32.2,32.23,140529.0,32.83,32.84,32.2,32.23,140529.0
2024-08-09 14:45:00,32.24,32.31,32.2,32.28,55257.0,32.24,32.31,32.2,32.28,55257.0
2024-08-09 14:50:00,32.28,32.51,32.18,32.44,76879.0,32.28,32.51,32.18,32.44,76879.0
2024-08-09 14:55:00,32.4,32.46,32.28,32.32,95479.0,32.4,32.46,32.28,32.32,95479.0
2024-08-09 15:00:00,32.3,32.47,32.23,32.4,55697.0,32.3,32.47,32.23,32.4,55697.0
2024-08-09 15:05:00,32.4,32.59,32.31,32.53,48812.0,32.4,32.59,32.31,32.53,48812.0
2024-08-09 15:10:00,32.5,32.54,32.11,32.12,100594.0,32.5,32.54,32.11,32.12,100594.0
2024-08-09 15:15:00,32.12,32.32,32.02,32.32,101989.0,32.12,32.32,32.02,32.32,101989.0
2024-08-09 15:20:00,32.33,32.64,32.3,32.45,107571.0,32.33,32.64,32.3,32.45,107571.0
2024-08-09 15:25:00,32.5,32.54,32.28,32.41,46291.0,32.5,32.54,32.28,32.41,46291.0
2024-08-09 15:30:00,32.32,32.33,32.05,32.05,53695.0,32.32,32.33,32.05,32.05,53695.0
2024-08-09 15:35:00,32.05,32.18,32.01,32.08,152254.0,32.05,32.18,32.01,32.08,152254.0
2024-08-09 15:40:00,32.06,32.11,31.9,32.0,129757.0,32.06,32.11,31.9,32.0,129757.0
2024-08-09 15:45:00,32.03,32.05,31.8,31.87,303746.0,32.03,32.05,31.8,31.87,303746.0
2024-08-09 15:50:00,31.87,31.94,31.0,31.38,910857.0,31.87,31.94,31.0,31.38,910857.0
2024-08-09 15:55:00,31.38,31.5,29.8,30.24,455389.0,31.38,31.5,29.8,30.24,455389.0
2024-08-12 09:30:00,29.98,30.19,29.77,29.82,197656.0,29.98,30.19,29.77,29.82,197656.0
2024-08-12 09:35:00,29.83,30.4,29.76,30.3,188034.0,29.83,30.4,29.76,30.3,188034.0
2024-08-12 09:40:00,30.3,30.87,30.08,30.63,284080.0,30.3,30.87,30.08,30.63,284080.0
2024-08-12 09:45:00,30.62,30.85,30.5,30.67,236799.0,30.62,30.85,30.5,30.67,236799.0
2024-08-12 09:50:00,30.66,30.9,30.38,30.74,128334.0,30.66,30.9,30.38,30.74,128334.0
2024-08-12 09:55:00,30.76,31.16,30.64,31.05,185617.0,30.76,31.16,30.64,31.05,185617.0
2024-08-12 10:00:00,31.06,31.06,29.88,29.98,198551.0,31.06,31.06,29.88,29.98,198551.0
2024-08-12 10:05:00,29.99,30.18,29.2,29.2,428223.0,29.99,30.18,29.2,29.2,428223.0
2024-08-12 10:10:00,29.19,29.22,28.34,28.34,278970.0,29.19,29.22,28.34,28.34,278970.0
2024-08-12 10:15:00,28.33,28.39,27.94,27.97,250119.0,28.33,28.39,27.94,27.97,250119.0
2024-08-12 10:20:00,27.97,28.06,27.58,27.67,202869.0,27.97,28.06,27.58,27.67,202869.0
2024-08-12 10:25:00,27.65,27.92,27.41,27.89,247622.0,27.65,27.92,27.41,27.89,247622.0
2024-08-12 10:30:00,27.87,28.28,27.83,28.01,157980.0,27.87,28.28,27.83,28.01,157980.0
2024-08-12 10:35:00,28.01,28.1,27.67,27.69,78130.0,28.01,28.1,27.67,27.69,78130.0
2024-08-12 10:40:00,27.67,27.94,27.62,27.94,106047.0,27.67,27.94,27.62,27.94,106047.0
2024-08-12 10:45:00,27.92,27.97,27.67,27.87,79456.0,27.92,27.97,27.67,27.87,79456.0
2024-08-12 10:50:00,27.87,28.07,27.8,27.88,58396.0,27.87,28.07,27.8,27.88,58396.0
2024-08-12 10:55:00,27.84,27.96,27.63,27.63,86484.0,27.84,27.96,27.63,27.63,86484.0
2024-08-12 11:00:00,27.63,27.64,27.26,27.26,153496.0,27.63,27.64,27.26,27.26,153496.0
2024-08-12 11:05:00,27.27,27.34,27.2,27.28,92544.0,27.27,27.34,27.2,27.28,92544.0
2024-08-12 11:10:00,27.28,27.29,27.08,27.29,92658.0,27.28,27.29,27.08,27.29,92658.0
2024-08-12 11:15:00,27.25,27.47,27.25,27.4,73397.0,27.25,27.47,27.25,27.4,73397.0
2024-08-12 11:20:00,27.4,28.67,27.3,28.65,259644.0,27.4,28.67,27.3,28.65,259644.0
2024-08-12 11:25:00,28.61,28.8,27.88,28.02,326250.0,28.61,28.8,27.88,28.02,326250.0
2024-08-12 11:30:00,28.06,28.44,28.03,28.06,183621.0,28.06,28.44,28.03,28.06,183621.0
2024-08-12 11:35:00,28.05,28.17,27.84,27.9,103301.0,28.05,28.17,27.84,27.9,103301.0
2024-08-12 11:40:00,27.9,28.27,27.83,27.85,96282.0,27.9,28.27,27.83,27.85,96282.0
2024-08-12 11:45:00,27.88,28.39,27.85,28.0,175188.0,27.88,28.39,27.85,28.0,175188.0
2024-08-12 11:50:00,27.97,28.04,27.68,27.77,65340.0,27.97,28.04,27.68,27.77,65340.0
2024-08-12 11:55:00,27.8,27.9,27.54,27.59,73260.0,27.8,27.9,27.54,27.59,73260.0
2024-08-12 12:00:00,27.61,27.88,27.59,27.83,55306.0,27.61,27.88,27.59,27.83,55306.0
2024-08-12 12:05:00,27.82,28.24,27.76,28.14,90347.0,27.82,28.24,27.76,28.14,90347.0
2024-08-12 12:10:00,28.13,28.19,27.84,27.96,106710.0,28.13,28.19,27.84,27.96,106710.0
2024-08-12 12:15:00,27.95,28.13,27.93,28.04,79937.0,27.95,28.13,27.93,28.04,79937.0
2024-08-12 12:20:00,28.01,28.34,27.98,28.19,97163.0,28.01,28.34,27.98,28.19,97163.0
2024-08-12 12:25:00,28.19,28.82,28.1,28.65,133435.0,28.19,28.82,28.1,28.65,133435.0
2024-08-12 12:30:00,28.65,28.98,28.61,28.95,101300.0,28.65,28.98,28.61,28.95,101300.0
2024-08-12 12:35:00,28.94,29.16,28.72,28.78,130684.0,28.94,29.16,28.72,28.78,130684.0
2024-08-12 12:40:00,28.78,29.15,28.74,29.13,89703.0,28.78,29.15,28.74,29.13,89703.0
2024-08-12 12:45:00,29.12,29.18,28.85,29.13,65992.0,29.12,29.18,28.85,29.13,65992.0
2024-08-12 12:50:00,29.18,29.46,29.17,29.39,101283.0,29.18,29.46,29.17,29.39,101283.0
2024-08-12 12:55:00,29.38,29.8,29.35,29.69,253338.0,29.38,29.8,29.35,29.69,253338.0
2024-08-12 13:00:00,29.7,29.95,29.47,29.55,218581.0,29.7,29.95,29.47,29.55,218581.0
2024-08-12 13:05:00,29.63,29.73,29.55,29.69,50432.0,29.63,29.73,29.55,29.69,50432.0
2024-08-12 13:10:00,29.7,29.91,29.62,29.72,41844.0,29.7,29.91,29.62,29.72,41844.0
2024-08-12 13:15:00,29.73,29.73,29.32,29.34,68778.0,29.73,29.73,29.32,29.34,68778.0
2024-08-12 13:20:00,29.34,29.41,28.97,29.18,64107.0,29.34,29.41,28.97,29.18,64107.0
2024-08-12 13:25:00,29.16,29.56,29.03,29.13,72492.0,29.16,29.56,29.03,29.13,72492.0
2024-08-12 13:30:00,29.13,29.23,29.02,29.04,46081.0,29.13,29.23,29.02,29.04,46081.0
2024-08-12 13:35:00,29.01,29.29,28.87,28.99,81822.0,29.01,29.29,28.87,28.99,81822.0
2024-08-12 13:40:00,29.0,29.69,28.93,29.54,62476.0,29.0,29.69,28.93,29.54,62476.0
2024-08-12 13:45:00,29.56,29.9,29.45,29.9,70189.0,29.56,29.9,29.45,29.9,70189.0
2024-08-12 13:50:00,29.94,30.45,29.94,30.19,195327.0,29.94,30.45,29.94,30.19,195327.0
2024-08-12 13:55:00,30.19,30.3,29.93,30.07,99089.0,30.19,30.3,29.93,30.07,99089.0
2024-08-12 14:00:00,30.07,30.24,29.71,29.75,80918.0,30.07,30.24,29.71,29.75,80918.0
2024-08-12 14:05:00,29.77,30.06,29.71,29.95,68576.0,29.77,30.06,29.71,29.95,68576.0
2024-08-12 14:10:00,29.95,30.23,29.82,29.9,87227.0,29.95,30.23,29.82,29.9,87227.0
2024-08-12 14:15:00,29.87,30.07,29.6,30.05,90823.0,29.87,30.07,29.6,30.05,90823.0
2024-08-12 14:20:00,30.05,30.27,29.67,30.25,96861.0,30.05,30.27,29.67,30.25,96861.0
2024-08-12 14:25:00,30.27,30.3,29.9,30.13,77734.0,30.27,30.3,29.9,30.13,77734.0
2024-08-12 14:30:00,30.21,30.51,30.15,30.21,165245.0,30.21,30.51,30.15,30.21,165245.0
2024-08-12 14:35:00,30.26,30.27,29.78,29.85,97650.0,30.26,30.27,29.78,29.85,97650.0
2024-08-12 14:40:00,29.86,29.98,29.3,29.35,179267.0,29.86,29.98,29.3,29.35,179267.0
2024-08-12 14:45:00,29.3,29.58,29.09,29.23,112298.0,29.3,29.58,29.09,29.23,112298.0
2024-08-12 14:50:00,29.23,29.52,29.16,29.48,59954.0,29.23,29.52,29.16,29.48,59954.0
2024-08-12 14:55:00,29.47,29.59,29.39,29.5,94294.0,29.47,29.59,29.39,29.5,94294.0
2024-08-12 15:00:00,29.53,29.78,29.48,29.6,64959.0,29.53,29.78,29.48,29.6,64959.0
2024-08-12 15:05:00,29.66,29.95,29.65,29.83,81876.0,29.66,29.95,29.65,29.83,81876.0
2024-08-12 15:10:00,29.86,30.0,29.61,29.99,77544.0,29.86,30.0,29.61,29.99,77544.0
2024-08-12 15:15:00,30.0,30.1,29.78,29.87,42567.0,30.0,30.1,29.78,29.87,42567.0
2024-08-12 15:20:00,29.83,30.14,29.83,29.99,46540.0,29.83,30.14,29.83,29.99,46540.0
2024-08-12 15:25:00,30.05,30.32,29.99,30.29,59344.0,30.05,30.32,29.99,30.29,59344.0
2024-08-12 15:30:00,30.28,30.34,30.05,30.27,85809.0,30.28,30.34,30.05,30.27,85809.0
2024-08-12 15:35:00,30.27,30.47,30.18,30.38,72404.0,30.27,30.47,30.18,30.38,72404.0
2024-08-12 15:40:00,30.37,30.8,30.27,30.76,142355.0,30.37,30.8,30.27,30.76,142355.0
2024-08-12 15:45:00,30.76,30.91,30.61,30.64,214015.0,30.76,30.91,30.61,30.64,214015.0
2024-08-12 15:50:00,30.62,30.79,29.71,29.88,236144.0,30.62,30.79,29.71,29.88,236144.0
2024-08-12 15:55:00,29.89,30.44,29.88,29.98,164682.0,29.89,30.44,29.88,29.98,164682.0
2024-08-13 09:30:00,28.86,28.94,28.22,28.41,271807.0,28.86,28.94,28.22,28.41,271807.0
2024-08-13 09:35:00,28.4,28.49,28.25,28.41,160391.0,28.4,28.49,28.25,28.41,160391.0
2024-08-13 09:40:00,28.4,28.58,28.34,28.58,152823.0,28.4,28.58,28.34,28.58,152823.0
2024-08-13 09:45:00,28.55,28.7,28.43,28.5,118978.0,28.55,28.7,28.43,28.5,118978.0
2024-08-13 09:50:00,28.49,28.52,28.35,28.51,91107.0,28.49,28.52,28.35,28.51,91107.0
2024-08-13 09:55:00,28.5,28.72,28.5,28.7,141075.0,28.5,28.72,28.5,28.7,141075.0
2024-08-13 10:00:00,28.71,28.72,28.5,28.5,179962.0,28.71,28.72,28.5,28.5,179962.0
2024-08-13 10:05:00,28.5,28.8,28.14,28.32,249691.0,28.5,28.8,28.14,28.32,249691.0
2024-08-13 10:10:00,28.29,28.34,28.03,28.12,91868.0,28.29,28.34,28.03,28.12,91868.0
2024-08-13 10:15:00,28.15,28.22,28.07,28.14,78625.0,28.15,28.22,28.07,28.14,78625.0
2024-08-13 10:20:00,28.11,28.27,28.02,28.23,99169.0,28.11,28.27,28.02,28.23,99169.0
2024-08-13 10:25:00,28.22,28.5,28.08,28.11,88239.0,28.22,28.5,28.08,28.11,88239.0
2024-08-13 10:30:00,28.12,28.86,28.11,28.65,133262.0,28.12,28.86,28.11,28.65,133262.0
2024-08-13 10:35:00,28.63,28.75,28.58,28.65,41244.0,28.63,28.75,28.58,28.65,41244.0
2024-08-13 10:40:00,28.64,28.69,28.53,28.57,46681.0,28.64,28.69,28.53,28.57,46681.0
2024-08-13 10:45:00,28.55,28.68,28.53,28.65,25225.0,28.55,28.68,28.53,28.65,25225.0
2024-08-13 10:50:00,28.64,28.96,28.64,28.74,61139.0,28.64,28.96,28.64,28.74,61139.0
2024-08-13 10:55:00,28.75,28.9,28.71,28.71,30753.0,28.75,28.9,28.71,28.71,30753.0
2024-08-13 11:00:00,28.71,28.82,28.69,28.76,33312.0,28.71,28.82,28.69,28.76,33312.0
2024-08-13 11:05:00,28.76,28.88,28.72,28.86,60970.0,28.76,28.88,28.72,28.86,60970.0
2024-08-13 11:10:00,28.84,28.89,28.72,28.81,47559.0,28.84,28.89,28.72,28.81,47559.0
2024-08-13 11:15:00,28.79,28.83,28.68,28.71,39965.0,28.79,28.83,28.68,28.71,39965.0
2024-08-13 11:20:00,28.71,28.71,28.55,28.55,43220.0,28.71,28.71,28.55,28.55,43220.0
2024-08-13 11:25:00,28.58,28.7,28.55,28.69,28078.0,28.58,28.7,28.55,28.69,28078.0
2024-08-13 11:30:00,28.7,28.81,28.65,28.67,26992.0,28.7,28.81,28.65,28.67,26992.0
2024-08-13 11:35:00,28.69,28.76,28.67,28.71,13363.0,28.69,28.76,28.67,28.71,13363.0
2024-08-13 11:40:00,28.69,28.8,28.64,28.78,25285.0,28.69,28.8,28.64,28.78,25285.0
2024-08-13 11:45:00,28.81,28.85,28.69,28.78,21902.0,28.81,28.85,28.69,28.78,21902.0
2024-08-13 11:50:00,28.77,28.85,28.75,28.81,14811.0,28.77,28.85,28.75,28.81,14811.0
2024-08-13 11:55:00,28.79,28.81,28.74,28.78,21870.0,28.79,28.81,28.74,28.78,21870.0
2024-08-13 12:00:00,28.83,28.91,28.75,28.76,33036.0,28.83,28.91,28.75,28.76,33036.0
2024-08-13 12:05:00,28.74,28.77,28.71,28.77,11223.0,28.74,28.77,28.71,28.77,11223.0
2024-08-13 12:10:00,28.77,28.79,28.74,28.74,8935.0,28.77,28.79,28.74,28.74,8935.0
2024-08-13 12:15:00,28.73,28.73,28.46,28.46,44506.0,28.73,28.73,28.46,28.46,44506.0
2024-08-13 12:20:00,28.47,28.49,28.34,28.46,77501.0,28.47,28.49,28.34,28.46,77501.0
2024-08-13 12:25:00,28.47,28.56,28.46,28.5,34594.0,28.47,28.56,28.46,28.5,34594.0
2024-08-13 12:30:00,28.51,28.57,28.48,28.5,18870.0,28.51,28.57,28.48,28.5,18870.0
2024-08-13 12:35:00,28.5,28.51,28.34,28.34,22806.0,28.5,28.51,28.34,28.34,22806.0
2024-08-13 12:40:00,28.35,28.37,28.15,28.2,54593.0,28.35,28.37,28.15,28.2,54593.0
2024-08-13 12:45:00,28.22,28.26,28.16,28.19,20272.0,28.22,28.26,28.16,28.19,20272.0
2024-08-13 12:50:00,28.2,28.2,28.08,28.12,39032.0,28.2,28.2,28.08,28.12,39032.0
2024-08-13 12:55:00,28.11,28.18,28.05,28.17,54646.0,28.11,28.18,28.05,28.17,54646.0
2024-08-13 13:00:00,28.17,28.35,28.17,28.34,39612.0,28.17,28.35,28.17,28.34,39612.0
2024-08-13 13:05:00,28.34,28.36,28.31,28.35,10599.0,28.34,28.36,28.31,28.35,10599.0
2024-08-13 13:10:00,28.35,28.4,28.3,28.3,36550.0,28.35,28.4,28.3,28.3,36550.0
2024-08-13 13:15:00,28.3,28.37,28.29,28.29,13415.0,28.3,28.37,28.29,28.29,13415.0
2024-08-13 13:20:00,28.3,28.32,28.12,28.18,50912.0,28.3,28.32,28.12,28.18,50912.0
2024-08-13 13:25:00,28.18,28.19,28.06,28.08,59961.0,28.18,28.19,28.06,28.08,59961.0
2024-08-13 13:30:00,28.06,28.12,28.0,28.07,90015.0,28.06,28.12,28.0,28.07,90015.0
2024-08-13 13:35:00,28.05,28.17,28.01,28.08,53089.0,28.05,28.17,28.01,28.08,53089.0
2024-08-13 13:40:00,28.05,28.06,27.91,27.95,55321.0,28.05,28.06,27.91,27.95,55321.0
2024-08-13 13:45:00,27.96,28.29,27.9,27.94,107268.0,27.96,28.29,27.9,27.94,107268.0
2024-08-13 13:50:00,27.94,28.13,27.91,28.05,77026.0,27.94,28.13,27.91,28.05,77026.0
2024-08-13 13:55:00,28.05,28.24,27.98,28.12,71426.0,28.05,28.24,27.98,28.12,71426.0
2024-08-13 14:00:00,28.12,28.19,28.06,28.18,36739.0,28.12,28.19,28.06,28.18,36739.0
2024-08-13 14:05:00,28.17,28.21,27.98,27.98,47301.0,28.17,28.21,27.98,27.98,47301.0
2024-08-13 14:10:00,27.98,28.01,27.95,28.01,43775.0,27.98,28.01,27.95,28.01,43775.0
2024-08-13 14:15:00,28.01,28.03,27.91,27.98,47946.0,28.01,28.03,27.91,27.98,47946.0
2024-08-13 14:20:00,27.96,27.98,27.9,27.98,31572.0,27.96,27.98,27.9,27.98,31572.0
2024-08-13 14:25:00,27.97,28.01,27.77,27.83,87955.0,27.97,28.01,27.77,27.83,87955.0
2024-08-13 14:30:00,27.83,27.83,27.71,27.79,101753.0,27.83,27.83,27.71,27.79,101753.0
2024-08-13 14:35:00,27.76,27.76,27.59,27.6,59334.0,27.76,27.76,27.59,27.6,59334.0
2024-08-13 14:40:00,27.6,27.61,27.45,27.56,138322.0,27.6,27.61,27.45,27.56,138322.0
2024-08-13 14:45:00,27.56,27.59,27.33,27.34,55558.0,27.56,27.59,27.33,27.34,55558.0
2024-08-13 14:50:00,27.34,27.34,27.2,27.33,202044.0,27.34,27.34,27.2,27.33,202044.0
2024-08-13 14:55:00,27.33,27.34,26.92,26.93,129760.0,27.33,27.34,26.92,26.93,129760.0
2024-08-13 15:00:00,26.92,27.1,26.91,27.07,90328.0,26.92,27.1,26.91,27.07,90328.0
2024-08-13 15:05:00,27.09,27.2,27.08,27.14,53756.0,27.09,27.2,27.08,27.14,53756.0
2024-08-13 15:10:00,27.07,27.22,27.07,27.21,54632.0,27.07,27.22,27.07,27.21,54632.0
2024-08-13 15:15:00,27.21,27.3,27.2,27.22,120017.0,27.21,27.3,27.2,27.22,120017.0
2024-08-13 15:20:00,27.22,27.31,27.07,27.09,51646.0,27.22,27.31,27.07,27.09,51646.0
2024-08-13 15:25:00,27.1,27.19,27.07,27.17,34594.0,27.1,27.19,27.07,27.17,34594.0
2024-08-13 15:30:00,27.18,27.19,27.08,27.19,21714.0,27.18,27.19,27.08,27.19,21714.0
2024-08-13 15:35:00,27.19,27.34,27.17,27.33,69652.0,27.19,27.34,27.17,27.33,69652.0
2024-08-13 15:40:00,27.33,27.34,27.17,27.24,54860.0,27.33,27.34,27.17,27.24,54860.0
2024-08-13 15:45:00,27.24,27.25,26.99,26.99,76680.0,27.24,27.25,26.99,26.99,76680.0
2024-08-13 15:50:00,27.0,27.04,26.92,26.95,202889.0,27.0,27.04,26.92,26.95,202889.0
2024-08-13 15:55:00,26.97,27.0,26.43,26.51,250440.0,26.97,27.0,26.43,26.51,250440.0
2024-08-14 09:30:00,25.68,25.96,25.63,25.95,292123.0,25.68,25.96,25.63,25.95,292123.0
2024-08-14 09:35:00,25.95,26.05,25.64,25.64,142321.0,25.95,26.05,25.64,25.64,142321.0
2024-08-14 09:40:00,25.64,25.94,25.64,25.87,135457.0,25.64,25.94,25.64,25.87,135457.0
2024-08-14 09:45:00,25.85,25.85,25.53,25.57,146352.0,25.85,25.85,25.53,25.57,146352.0
2024-08-14 09:50:00,25.55,25.55,25.26,25.4,210282.0,25.55,25.55,25.26,25.4,210282.0
2024-08-14 09:55:00,25.4,25.84,25.37,25.75,202954.0,25.4,25.84,25.37,25.75,202954.0
2024-08-14 10:00:00,25.73,25.83,25.57,25.61,99761.0,25.73,25.83,25.57,25.61,99761.0
2024-08-14 10:05:00,25.6,25.7,25.54,25.61,76604.0,25.6,25.7,25.54,25.61,76604.0
2024-08-14 10:10:00,25.62,25.98,25.61,25.67,156345.0,25.62,25.98,25.61,25.67,156345.0
2024-08-14 10:15:00,25.65,25.79,25.58,25.59,78616.0,25.65,25.79,25.58,25.59,78616.0
2024-08-14 10:20:00,25.6,25.63,25.4,25.4,444935.0,25.6,25.63,25.4,25.4,444935.0
2024-08-14 10:25:00,25.4,25.55,25.22,25.24,490700.0,25.4,25.55,25.22,25.24,490700.0
2024-08-14 10:30:00,25.25,25.59,25.23,25.57,158941.0,25.25,25.59,25.23,25.57,158941.0
2024-08-14 10:35:00,25.56,25.58,25.28,25.38,143306.0,25.56,25.58,25.28,25.38,143306.0
2024-08-14 10:40:00,25.39,25.41,25.16,25.21,88963.0,25.39,25.41,25.16,25.21,88963.0
2024-08-14 10:45:00,25.21,25.3,25.19,25.2,49392.0,25.21,25.3,25.19,25.2,49392.0
2024-08-14 10:50:00,25.2,25.22,25.03,25.07,67394.0,25.2,25.22,25.03,25.07,67394.0
2024-08-14 10:55:00,25.07,25.08,24.74,24.75,192931.0,25.07,25.08,24.74,24.75,192931.0
2024-08-14 11:00:00,24.76,24.77,24.56,24.66,196524.0,24.76,24.77,24.56,24.66,196524.0
2024-08-14 11:05:00,24.67,24.74,24.58,24.7,87071.0,24.67,24.74,24.58,24.7,87071.0
2024-08-14 11:10:00,24.68,24.7,24.64,24.7,38976.0,24.68,24.7,24.64,24.7,38976.0
2024-08-14 11:15:00,24.69,24.73,24.65,24.7,53118.0,24.69,24.73,24.65,24.7,53118.0
2024-08-14 11:20:00,24.7,24.86,24.66,24.76,61898.0,24.7,24.86,24.66,24.76,61898.0
2024-08-14 11:25:00,24.79,24.8,24.72,24.77,53015.0,24.79,24.8,24.72,24.77,53015.0
2024-08-14 11:30:00,24.77,24.78,24.64,24.67,76663.0,24.77,24.78,24.64,24.67,76663.0
2024-08-14 11:35:00,24.65,24.67,24.48,24.48,105907.0,24.65,24.67,24.48,24.48,105907.0
2024-08-14 11:40:00,24.48,24.56,24.38,24.52,162299.0,24.48,24.56,24.38,24.52,162299.0
2024-08-14 11:45:00,24.52,24.54,24.41,24.52,69478.0,24.52,24.54,24.41,24.52,69478.0
2024-08-14 11:50:00,24.53,24.72,24.49,24.63,80333.0,24.53,24.72,24.49,24.63,80333.0
2024-08-14 11:55:00,24.62,24.63,24.54,24.63,38154.0,24.62,24.63,24.54,24.63,38154.0
2024-08-14 12:00:00,24.62,24.67,24.52,24.56,36277.0,24.62,24.67,24.52,24.56,36277.0
2024-08-14 12:05:00,24.55,24.56,24.42,24.53,43845.0,24.55,24.56,24.42,24.53,43845.0
2024-08-14 12:10:00,24.56,24.66,24.48,24.63,45756.0,24.56,24.66,24.48,24.63,45756.0
2024-08-14 12:15:00,24.62,24.75,24.56,24.7,117117.0,24.62,24.75,24.56,24.7,117117.0
2024-08-14 12:20:00,24.71,25.1,24.65,24.98,137815.0,24.71,25.1,24.65,24.98,137815.0
2024-08-14 12:25:00,24.97,25.19,24.9,25.01,159976.0,24.97,25.19,24.9,25.01,159976.0
2024-08-14 12:30:00,25.0,25.1,24.92,24.95,46276.0,25.0,25.1,24.92,24.95,46276.0
2024-08-14 12:35:00,24.93,24.97,24.69,24.77,78543.0,24.93,24.97,24.69,24.77,78543.0
2024-08-14 12:40:00,24.79,25.16,24.71,25.15,122715.0,24.79,25.16,24.71,25.15,122715.0
2024-08-14 12:45:00,25.14,25.25,24.98,25.08,105999.0,25.14,25.25,24.98,25.08,105999.0
2024-08-14 12:50:00,25.01,25.07,24.81,24.86,51906.0,25.01,25.07,24.81,24.86,51906.0
2024-08-14 12:55:00,24.86,24.89,24.72,24.81,100480.0,24.86,24.89,24.72,24.81,100480.0
2024-08-14 13:00:00,24.82,25.03,24.82,24.92,33253.0,24.82,25.03,24.82,24.92,33253.0
2024-08-14 13:05:00,24.93,24.93,24.71,24.72,37183.0,24.93,24.93,24.71,24.72,37183.0
2024-08-14 13:10:00,24.73,25.01,24.72,24.93,107528.0,24.73,25.01,24.72,24.93,107528.0
2024-08-14 13:15:00,24.92,24.93,24.73,24.74,31444.0,24.92,24.93,24.73,24.74,31444.0
2024-08-14 13:20:00,24.79,24.8,24.62,24.64,36350.0,24.79,24.8,24.62,24.64,36350.0
2024-08-14 13:25:00,24.61,24.71,24.6,24.71,51032.0,24.61,24.71,24.6,24.71,51032.0
2024-08-14 13:30:00,24.73,24.74,24.65,24.71,36918.0,24.73,24.74,24.65,24.71,36918.0
2024-08-14 13:35:00,24.68,24.79,24.6,24.68,55769.0,24.68,24.79,24.6,24.68,55769.0
2024-08-14 13:40:00,24.73,24.77,24.68,24.73,22180.0,24.73,24.77,24.68,24.73,22180.0
2024-08-14 13:45:00,24.71,24.72,24.63,24.67,28728.0,24.71,24.72,24.63,24.67,28728.0
2024-08-14 13:50:00,24.67,24.76,24.54,24.58,47929.0,24.67,24.76,24.54,24.58,47929.0
2024-08-14 13:55:00,24.57,24.62,24.49,24.6,66652.0,24.57,24.62,24.49,24.6,66652.0
2024-08-14 14:00:00,24.6,24.78,24.52,24.64,75322.0,24.6,24.78,24.52,24.64,75322.0
2024-08-14 14:05:00,24.62,24.67,24.59,24.6,33069.0,24.62,24.67,24.59,24.6,33069.0
2024-08-14 14:10:00,24.6,24.61,24.49,24.5,61019.0,24.6,24.61,24.49,24.5,61019.0
2024-08-14 14:15:00,24.51,24.55,24.48,24.51,28239.0,24.51,24.55,24.48,24.51,28239.0
2024-08-14 14:20:00,24.49,24.5,24.37,24.38,48887.0,24.49,24.5,24.37,24.38,48887.0
2024-08-14 14:25:00,24.38,24.41,24.36,24.37,25256.0,24.38,24.41,24.36,24.37,25256.0
2024-08-14 14:30:00,24.38,24.47,24.34,24.4,31310.0,24.38,24.47,24.34,24.4,31310.0
2024-08-14 14:35:00,24.39,24.4,24.34,24.38,35063.0,24.39,24.4,24.34,24.38,35063.0
2024-08-14 14:40:00,24.36,24.38,24.25,24.27,76299.0,24.36,24.38,24.25,24.27,76299.0
2024-08-14 14:45:00,24.28,24.28,24.25,24.28,13820.0,24.28,24.28,24.25,24.28,13820.0
2024-08-14 14:50:00,24.26,24.28,24.23,24.27,21349.0,24.26,24.28,24.23,24.27,21349.0
2024-08-14 14:55:00,24.27,24.3,24.22,24.24,54764.0,24.27,24.3,24.22,24.24,54764.0
2024-08-14 15:00:00,24.23,24.26,24.11,24.13,46002.0,24.23,24.26,24.11,24.13,46002.0
2024-08-14 15:05:00,24.14,24.26,24.08,24.25,76153.0,24.14,24.26,24.08,24.25,76153.0
2024-08-14 15:10:00,24.26,24.47,24.24,24.46,81562.0,24.26,24.47,24.24,24.46,81562.0
2024-08-14 15:15:00,24.46,24.58,24.42,24.46,67153.0,24.46,24.58,24.42,24.46,67153.0
2024-08-14 15:20:00,24.45,24.52,24.43,24.47,33235.0,24.45,24.52,24.43,24.47,33235.0
2024-08-14 15:25:00,24.47,24.47,24.34,24.36,31286.0,24.47,24.47,24.34,24.36,31286.0
2024-08-14 15:30:00,24.37,24.39,24.31,24.39,88995.0,24.37,24.39,24.31,24.39,88995.0
2024-08-14 15:35:00,24.38,24.39,24.33,24.36,48444.0,24.38,24.39,24.33,24.36,48444.0
2024-08-14 15:40:00,24.34,24.37,24.11,24.13,71156.0,24.34,24.37,24.11,24.13,71156.0
2024-08-14 15:45:00,24.14,24.15,24.09,24.11,53619.0,24.14,24.15,24.09,24.11,53619.0
2024-08-14 15:50:00,24.1,24.11,23.84,23.89,246976.0,24.1,24.11,23.84,23.89,246976.0
2024-08-14 15:55:00,23.89,23.95,23.78,23.82,272128.0,23.89,23.95,23.78,23.82,272128.0
2024-08-15 09:30:00,22.88,22.97,22.75,22.77,243363.0,22.88,22.97,22.75,22.77,243363.0
2024-08-15 09:35:00,22.76,22.89,22.73,22.83,199888.0,22.76,22.89,22.73,22.83,199888.0
2024-08-15 09:40:00,22.82,23.04,22.81,22.95,261775.0,22.82,23.04,22.81,22.95,261775.0
2024-08-15 09:45:00,22.94,23.01,22.82,22.93,182677.0,22.94,23.01,22.82,22.93,182677.0
2024-08-15 09:50:00,22.94,23.04,22.92,22.93,93936.0,22.94,23.04,22.92,22.93,93936.0
2024-08-15 09:55:00,22.92,22.92,22.73,22.82,207740.0,22.92,22.92,22.73,22.82,207740.0
2024-08-15 10:00:00,22.8,22.88,22.74,22.85,118179.0,22.8,22.88,22.74,22.85,118179.0
2024-08-15 10:05:00,22.86,22.92,22.78,22.81,126875.0,22.86,22.92,22.78,22.81,126875.0
2024-08-15 10:10:00,22.79,22.84,22.57,22.59,152235.0,22.79,22.84,22.57,22.59,152235.0
2024-08-15 10:15:00,22.58,22.64,22.43,22.43,175814.0,22.58,22.64,22.43,22.43,175814.0
2024-08-15 10:20:00,22.42,22.43,22.17,22.2,224368.0,22.42,22.43,22.17,22.2,224368.0
2024-08-15 10:25:00,22.19,22.23,21.99,22.06,258240.0,22.19,22.23,21.99,22.06,258240.0
2024-08-15 10:30:00,22.06,22.09,21.96,22.0,118897.0,22.06,22.09,21.96,22.0,118897.0
2024-08-15 10:35:00,22.01,22.12,21.98,22.1,80207.0,22.01,22.12,21.98,22.1,80207.0
2024-08-15 10:40:00,22.11,22.17,22.04,22.1,108406.0,22.11,22.17,22.04,22.1,108406.0
2024-08-15 10:45:00,22.1,22.21,22.08,22.12,93484.0,22.1,22.21,22.08,22.12,93484.0
2024-08-15 10:50:00,22.11,22.26,22.11,22.25,69756.0,22.11,22.26,22.11,22.25,69756.0
2024-08-15 10:55:00,22.24,22.33,22.22,22.32,114610.0,22.24,22.33,22.22,22.32,114610.0
2024-08-15 11:00:00,22.32,22.36,22.24,22.28,41072.0,22.32,22.36,22.24,22.28,41072.0
2024-08-15 11:05:00,22.27,22.32,22.26,22.3,40615.0,22.27,22.32,22.26,22.3,40615.0
2024-08-15 11:10:00,22.29,22.3,22.17,22.18,72988.0,22.29,22.3,22.17,22.18,72988.0
2024-08-15 11:15:00,22.18,22.3,22.13,22.23,71889.0,22.18,22.3,22.13,22.23,71889.0
2024-08-15 11:20:00,22.23,22.24,22.16,22.2,84168.0,22.23,22.24,22.16,22.2,84168.0
2024-08-15 11:25:00,22.2,22.2,22.08,22.11,83685.0,22.2,22.2,22.08,22.11,83685.0
2024-08-15 11:30:00,22.12,22.25,22.1,22.25,86534.0,22.12,22.25,22.1,22.25,86534.0
2024-08-15 11:35:00,22.25,22.34,22.23,22.31,140409.0,22.25,22.34,22.23,22.31,140409.0
2024-08-15 11:40:00,22.33,22.37,22.3,22.36,62181.0,22.33,22.37,22.3,22.36,62181.0
2024-08-15 11:45:00,22.35,22.46,22.33,22.45,56853.0,22.35,22.46,22.33,22.45,56853.0
2024-08-15 11:50:00,22.46,22.56,22.43,22.54,95262.0,22.46,22.56,22.43,22.54,95262.0
2024-08-15 11:55:00,22.53,22.76,22.53,22.68,111457.0,22.53,22.76,22.53,22.68,111457.0
2024-08-15 12:00:00,22.68,22.82,22.65,22.78,103041.0,22.68,22.82,22.65,22.78,103041.0
2024-08-15 12:05:00,22.78,22.82,22.75,22.81,46679.0,22.78,22.82,22.75,22.81,46679.0
2024-08-15 12:10:00,22.8,22.86,22.77,22.84,112755.0,22.8,22.86,22.77,22.84,112755.0
2024-08-15 12:15:00,22.85,22.93,22.67,22.7,259234.0,22.85,22.93,22.67,22.7,259234.0
2024-08-15 12:20:00,22.69,22.8,22.68,22.77,98541.0,22.69,22.8,22.68,22.77,98541.0
2024-08-15 12:25:00,22.78,22.94,22.78,22.86,99427.0,22.78,22.94,22.78,22.86,99427.0
2024-08-15 12:30:00,22.88,23.13,22.86,23.11,108859.0,22.88,23.13,22.86,23.11,108859.0
2024-08-15 12:35:00,23.13,23.22,23.04,23.19,126570.0,23.13,23.22,23.04,23.19,126570.0
2024-08-15 12:40:00,23.21,23.37,23.15,23.34,90221.0,23.21,23.37,23.15,23.34,90221.0
2024-08-15 12:45:00,23.35,23.42,23.2,23.22,99634.0,23.35,23.42,23.2,23.22,99634.0
2024-08-15 12:50:00,23.21,23.23,23.05,23.1,69353.0,23.21,23.23,23.05,23.1,69353.0
2024-08-15 12:55:00,23.11,23.12,22.88,22.89,66387.0,23.11,23.12,22.88,22.89,66387.0
2024-08-15 13:00:00,22.89,23.1,22.88,23.09,75578.0,22.89,23.1,22.88,23.09,75578.0
2024-08-15 13:05:00,23.1,23.16,22.96,23.14,63491.0,23.1,23.16,22.96,23.14,63491.0
2024-08-15 13:10:00,23.14,23.2,23.12,23.16,34145.0,23.14,23.2,23.12,23.16,34145.0
2024-08-15 13:15:00,23.13,23.14,22.98,23.04,96341.0,23.13,23.14,22.98,23.04,96341.0
2024-08-15 13:20:00,23.04,23.1,23.0,23.04,131950.0,23.04,23.1,23.0,23.04,131950.0
2024-08-15 13:25:00,23.04,23.04,22.92,23.03,41859.0,23.04,23.04,22.92,23.03,41859.0
2024-08-15 13:30:00,23.01,23.06,22.89,22.89,85975.0,23.01,23.06,22.89,22.89,85975.0
2024-08-15 13:35:00,22.9,22.98,22.87,22.88,69805.0,22.9,22.98,22.87,22.88,69805.0
2024-08-15 13:40:00,22.88,22.97,22.83,22.93,44762.0,22.88,22.97,22.83,22.93,44762.0
2024-08-15 13:45:00,22.92,22.99,22.9,22.95,37439.0,22.92,22.99,22.9,22.95,37439.0
2024-08-15 13:50:00,22.96,23.04,22.92,23.04,67711.0,22.96,23.04,22.92,23.04,67711.0
2024-08-15 13:55:00,23.04,23.05,23.0,23.01,30835.0,23.04,23.05,23.0,23.01,30835.0
2024-08-15 14:00:00,23.01,23.04,22.85,22.89,101925.0,23.01,23.04,22.85,22.89,101925.0
2024-08-15 14:05:00,22.89,22.91,22.85,22.88,33394.0,22.89,22.91,22.85,22.88,33394.0
2024-08-15 14:10:00,22.91,23.01,22.88,23.01,51235.0,22.91,23.01,22.88,23.01,51235.0
2024-08-15 14:15:00,23.0,23.01,22.93,22.94,25285.0,23.0,23.01,22.93,22.94,25285.0
2024-08-15 14:20:00,22.95,23.0,22.79,22.79,75439.0,22.95,23.0,22.79,22.79,75439.0
2024-08-15 14:25:00,22.8,22.82,22.77,22.78,66538.0,22.8,22.82,22.77,22.78,66538.0
2024-08-15 14:30:00,22.77,22.83,22.76,22.77,31070.0,22.77,22.83,22.76,22.77,31070.0
2024-08-15 14:35:00,22.78,22.79,22.76,22.77,21510.0,22.78,22.79,22.76,22.77,21510.0
2024-08-15 14:40:00,22.77,22.82,22.7,22.71,67347.0,22.77,22.82,22.7,22.71,67347.0
2024-08-15 14:45:00,22.72,22.79,22.69,22.78,52099.0,22.72,22.79,22.69,22.78,52099.0
2024-08-15 14:50:00,22.78,22.83,22.78,22.82,35626.0,22.78,22.83,22.78,22.82,35626.0
2024-08-15 14:55:00,22.81,22.82,22.72,22.79,33645.0,22.81,22.82,22.72,22.79,33645.0
2024-08-15 15:00:00,22.79,22.86,22.79,22.81,38067.0,22.79,22.86,22.79,22.81,38067.0
2024-08-15 15:05:00,22.81,22.83,22.78,22.81,52575.0,22.81,22.83,22.78,22.81,52575.0
2024-08-15 15:10:00,22.81,22.87,22.78,22.79,102066.0,22.81,22.87,22.78,22.79,102066.0
2024-08-15 15:15:00,22.79,22.82,22.69,22.7,48864.0,22.79,22.82,22.69,22.7,48864.0
2024-08-15 15:20:00,22.7,22.72,22.58,22.59,79352.0,22.7,22.72,22.58,22.59,79352.0
2024-08-15 15:25:00,22.6,22.61,22.48,22.5,127387.0,22.6,22.61,22.48,22.5,127387.0
2024-08-15 15:30:00,22.5,22.52,22.46,22.48,78900.0,22.5,22.52,22.46,22.48,78900.0
2024-08-15 15:35:00,22.46,22.55,22.44,22.5,113694.0,22.46,22.55,22.44,22.5,113694.0
2024-08-15 15:40:00,22.48,22.5,22.41,22.46,140027.0,22.48,22.5,22.41,22.46,140027.0
2024-08-15 15:45:00,22.46,22.57,22.44,22.47,134684.0,22.46,22.57,22.44,22.47,134684.0
2024-08-15 15:50:00,22.5,22.57,22.38,22.4,248615.0,22.5,22.57,22.38,22.4,248615.0
2024-08-15 15:55:00,22.41,22.51,22.37,22.48,327549.0,22.41,22.51,22.37,22.48,327549.0
2024-08-16 09:30:00,23.02,23.18,23.01,23.08,279177.0,23.02,23.18,23.01,23.08,279177.0
2024-08-16 09:35:00,23.07,23.19,23.03,23.1,225876.0,23.07,23.19,23.03,23.1,225876.0
2024-08-16 09:40:00,23.1,23.15,22.93,23.12,273341.0,23.1,23.15,22.93,23.12,273341.0
2024-08-16 09:45:00,23.13,23.28,22.98,23.03,214177.0,23.13,23.28,22.98,23.03,214177.0
2024-08-16 09:50:00,23.03,23.06,22.84,23.03,193789.0,23.03,23.06,22.84,23.03,193789.0
2024-08-16 09:55:00,23.04,23.25,22.98,23.18,157866.0,23.04,23.25,22.98,23.18,157866.0
2024-08-16 10:00:00,23.17,23.2,22.78,22.92,279101.0,23.17,23.2,22.78,22.92,279101.0
2024-08-16 10:05:00,22.92,23.06,22.81,23.02,152649.0,22.92,23.06,22.81,23.02,152649.0
2024-08-16 10:10:00,23.02,23.06,22.91,22.93,126633.0,23.02,23.06,22.91,22.93,126633.0
2024-08-16 10:15:00,22.94,22.94,22.7,22.71,179644.0,22.94,22.94,22.7,22.71,179644.0
2024-08-16 10:20:00,22.7,22.76,22.66,22.74,124972.0,22.7,22.76,22.66,22.74,124972.0
2024-08-16 10:25:00,22.73,22.75,22.52,22.55,200650.0,22.73,22.75,22.52,22.55,200650.0
2024-08-16 10:30:00,22.54,22.78,22.47,22.65,202813.0,22.54,22.78,22.47,22.65,202813.0
2024-08-16 10:35:00,22.65,22.79,22.59,22.63,231036.0,22.65,22.79,22.59,22.63,231036.0
2024-08-16 10:40:00,22.63,22.79,22.63,22.75,201695.0,22.63,22.79,22.63,22.75,201695.0
2024-08-16 10:45:00,22.75,23.05,22.69,22.94,219522.0,22.75,23.05,22.69,22.94,219522.0
2024-08-16 10:50:00,22.94,23.0,22.73,22.96,137951.0,22.94,23.0,22.73,22.96,137951.0
2024-08-16 10:55:00,22.97,22.99,22.82,22.92,128029.0,22.97,22.99,22.82,22.92,128029.0
2024-08-16 11:00:00,22.92,22.94,22.77,22.82,117814.0,22.92,22.94,22.77,22.82,117814.0
2024-08-16 11:05:00,22.82,22.89,22.74,22.85,143832.0,22.82,22.89,22.74,22.85,143832.0
2024-08-16 11:10:00,22.85,22.91,22.79,22.84,70298.0,22.85,22.91,22.79,22.84,70298.0
2024-08-16 11:15:00,22.87,23.01,22.83,22.93,105910.0,22.87,23.01,22.83,22.93,105910.0
2024-08-16 11:20:00,22.94,23.02,22.74,22.76,92746.0,22.94,23.02,22.74,22.76,92746.0
2024-08-16 11:25:00,22.76,22.83,22.71,22.73,55956.0,22.76,22.83,22.71,22.73,55956.0
2024-08-16 11:30:00,22.74,22.74,22.58,22.64,184656.0,22.74,22.74,22.58,22.64,184656.0
2024-08-16 11:35:00,22.63,22.63,22.39,22.44,97854.0,22.63,22.63,22.39,22.44,97854.0
2024-08-16 11:40:00,22.43,22.46,22.34,22.37,81308.0,22.43,22.46,22.34,22.37,81308.0
2024-08-16 11:45:00,22.37,22.41,22.35,22.41,41542.0,22.37,22.41,22.35,22.41,41542.0
2024-08-16 11:50:00,22.4,22.44,22.33,22.35,92384.0,22.4,22.44,22.33,22.35,92384.0
2024-08-16 11:55:00,22.36,22.53,22.34,22.52,123377.0,22.36,22.53,22.34,22.52,123377.0
2024-08-16 12:00:00,22.52,22.55,22.49,22.51,45569.0,22.52,22.55,22.49,22.51,45569.0
2024-08-16 12:05:00,22.51,22.54,22.46,22.46,18651.0,22.51,22.54,22.46,22.46,18651.0
2024-08-16 12:10:00,22.46,22.48,22.39,22.4,65150.0,22.46,22.48,22.39,22.4,65150.0
2024-08-16 12:15:00,22.41,22.45,22.4,22.43,41938.0,22.41,22.45,22.4,22.43,41938.0
2024-08-16 12:20:00,22.42,22.56,22.42,22.52,109676.0,22.42,22.56,22.42,22.52,109676.0
2024-08-16 12:25:00,22.52,22.56,22.51,22.52,32333.0,22.52,22.56,22.51,22.52,32333.0
2024-08-16 12:30:00,22.52,22.56,22.39,22.41,85905.0,22.52,22.56,22.39,22.41,85905.0
2024-08-16 12:35:00,22.41,22.42,22.3,22.33,80706.0,22.41,22.42,22.3,22.33,80706.0
2024-08-16 12:40:00,22.32,22.44,22.32,22.42,66994.0,22.32,22.44,22.32,22.42,66994.0
2024-08-16 12:45:00,22.42,22.46,22.38,22.39,78807.0,22.42,22.46,22.38,22.39,78807.0
2024-08-16 12:50:00,22.39,22.42,22.37,22.38,39517.0,22.39,22.42,22.37,22.38,39517.0
2024-08-16 12:55:00,22.39,22.4,22.21,22.28,157191.0,22.39,22.4,22.21,22.28,157191.0
2024-08-16 13:00:00,22.28,22.4,22.28,22.33,111654.0,22.28,22.4,22.28,22.33,111654.0
2024-08-16 13:05:00,22.33,22.43,22.31,22.39,83363.0,22.33,22.43,22.31,22.39,83363.0
2024-08-16 13:10:00,22.4,22.45,22.39,22.43,24623.0,22.4,22.45,22.39,22.43,24623.0
2024-08-16 13:15:00,22.43,22.45,22.41,22.42,12871.0,22.43,22.45,22.41,22.42,12871.0
2024-08-16 13:20:00,22.42,22.44,22.4,22.41,18750.0,22.42,22.44,22.4,22.41,18750.0
2024-08-16 13:25:00,22.41,22.47,22.4,22.43,33780.0,22.41,22.47,22.4,22.43,33780.0
2024-08-16 13:30:00,22.42,22.44,22.41,22.43,23948.0,22.42,22.44,22.41,22.43,23948.0
2024-08-16 13:35:00,22.42,22.44,22.42,22.43,39021.0,22.42,22.44,22.42,22.43,39021.0
2024-08-16 13:40:00,22.43,22.54,22.42,22.51,47475.0,22.43,22.54,22.42,22.51,47475.0
2024-08-16 13:45:00,22.51,22.55,22.49,22.54,30626.0,22.51,22.55,22.49,22.54,30626.0
2024-08-16 13:50:00,22.55,22.75,22.54,22.73,152535.0,22.55,22.75,22.54,22.73,152535.0
2024-08-16 13:55:00,22.72,22.74,22.64,22.72,75541.0,22.72,22.74,22.64,22.72,75541.0
2024-08-16 14:00:00,22.73,22.89,22.72,22.85,184035.0,22.73,22.89,22.72,22.85,184035.0
2024-08-16 14:05:00,22.86,23.13,22.85,23.12,132508.0,22.86,23.13,22.85,23.12,132508.0
2024-08-16 14:10:00,23.11,23.12,23.02,23.09,60159.0,23.11,23.12,23.02,23.09,60159.0
2024-08-16 14:15:00,23.09,23.1,22.85,22.85,114645.0,23.09,23.1,22.85,22.85,114645.0
2024-08-16 14:20:00,22.86,22.88,22.83,22.84,53617.0,22.86,22.88,22.83,22.84,53617.0
2024-08-16 14:25:00,22.85,22.85,22.6,22.62,70848.0,22.85,22.85,22.6,22.62,70848.0
2024-08-16 14:30:00,22.62,22.65,22.56,22.6,84655.0,22.62,22.65,22.56,22.6,84655.0
2024-08-16 14:35:00,22.61,22.62,22.53,22.56,59842.0,22.61,22.62,22.53,22.56,59842.0
2024-08-16 14:40:00,22.56,22.67,22.56,22.65,62616.0,22.56,22.67,22.56,22.65,62616.0
2024-08-16 14:45:00,22.64,22.74,22.63,22.64,56837.0,22.64,22.74,22.63,22.64,56837.0
2024-08-16 14:50:00,22.64,22.68,22.46,22.48,69682.0,22.64,22.68,22.46,22.48,69682.0
2024-08-16 14:55:00,22.47,22.59,22.47,22.53,41040.0,22.47,22.59,22.47,22.53,41040.0
2024-08-16 15:00:00,22.53,22.57,22.5,22.54,41263.0,22.53,22.57,22.5,22.54,41263.0
2024-08-16 15:05:00,22.53,22.61,22.51,22.55,44969.0,22.53,22.61,22.51,22.55,44969.0
2024-08-16 15:10:00,22.54,22.65,22.53,22.65,46677.0,22.54,22.65,22.53,22.65,46677.0
2024-08-16 15:15:00,22.65,22.73,22.61,22.63,81424.0,22.65,22.73,22.61,22.63,81424.0
2024-08-16 15:20:00,22.64,22.68,22.63,22.68,51304.0,22.64,22.68,22.63,22.68,51304.0
2024-08-16 15:25:00,22.68,22.81,22.67,22.8,127238.0,22.68,22.81,22.67,22.8,127238.0
2024-08-16 15:30:00,22.8,22.82,22.54,22.55,111672.0,22.8,22.82,22.54,22.55,111672.0
2024-08-16 15:35:00,22.56,22.66,22.53,22.64,57112.0,22.56,22.66,22.53,22.64,57112.0
2024-08-16 15:40:00,22.64,22.69,22.61,22.67,113565.0,22.64,22.69,22.61,22.67,113565.0
2024-08-16 15:45:00,22.67,22.71,22.55,22.58,146494.0,22.67,22.71,22.55,22.58,146494.0
2024-08-16 15:50:00,22.59,22.65,22.52,22.56,105814.0,22.59,22.65,22.52,22.56,105814.0
2024-08-16 15:55:00,22.58,22.61,22.37,22.44,334177.0,22.58,22.61,22.37,22.44,334177.0
2024-08-19 09:30:00,22.4,22.49,22.34,22.49,218962.0,22.4,22.49,22.34,22.49,218962.0
2024-08-19 09:35:00,22.48,22.56,22.43,22.45,150989.0,22.48,22.56,22.43,22.45,150989.0
2024-08-19 09:40:00,22.45,22.45,22.34,22.39,146332.0,22.45,22.45,22.34,22.39,146332.0
2024-08-19 09:45:00,22.37,22.44,22.21,22.21,137990.0,22.37,22.44,22.21,22.21,137990.0
2024-08-19 09:50:00,22.21,22.32,22.18,22.32,147412.0,22.21,22.32,22.18,22.32,147412.0
2024-08-19 09:55:00,22.3,22.34,22.19,22.22,73711.0,22.3,22.34,22.19,22.22,73711.0
2024-08-19 10:00:00,22.21,22.24,22.07,22.18,220973.0,22.21,22.24,22.07,22.18,220973.0
2024-08-19 10:05:00,22.18,22.21,22.05,22.07,129052.0,22.18,22.21,22.05,22.07,129052.0
2024-08-19 10:10:00,22.07,22.07,21.89,21.96,202151.0,22.07,22.07,21.89,21.96,202151.0
2024-08-19 10:15:00,21.96,22.24,21.9,22.23,192176.0,21.96,22.24,21.9,22.23,192176.0
2024-08-19 10:20:00,22.22,22.22,21.88,21.9,222356.0,22.22,22.22,21.88,21.9,222356.0
2024-08-19 10:25:00,21.89,21.9,21.84,21.86,88013.0,21.89,21.9,21.84,21.86,88013.0
2024-08-19 10:30:00,21.86,21.89,21.7,21.72,258995.0,21.86,21.89,21.7,21.72,258995.0
2024-08-19 10:35:00,21.71,21.78,21.68,21.7,91919.0,21.71,21.78,21.68,21.7,91919.0
2024-08-19 10:40:00,21.71,21.78,21.66,21.77,129206.0,21.71,21.78,21.66,21.77,129206.0
2024-08-19 10:45:00,21.76,21.76,21.67,21.68,101877.0,21.76,21.76,21.67,21.68,101877.0
2024-08-19 10:50:00,21.68,21.68,21.53,21.56,176483.0,21.68,21.68,21.53,21.56,176483.0
2024-08-19 10:55:00,21.56,21.68,21.56,21.68,201864.0,21.56,21.68,21.56,21.68,201864.0
2024-08-19 11:00:00,21.68,21.7,21.66,21.69,80290.0,21.68,21.7,21.66,21.69,80290.0
2024-08-19 11:05:00,21.7,21.72,21.67,21.69,57255.0,21.7,21.72,21.67,21.69,57255.0
2024-08-19 11:10:00,21.69,21.72,21.68,21.7,41217.0,21.69,21.72,21.68,21.7,41217.0
2024-08-19 11:15:00,21.69,21.72,21.67,21.69,76782.0,21.69,21.72,21.67,21.69,76782.0
2024-08-19 11:20:00,21.68,21.7,21.57,21.58,122177.0,21.68,21.7,21.57,21.58,122177.0
2024-08-19 11:25:00,21.57,21.66,21.55,21.66,48364.0,21.57,21.66,21.55,21.66,48364.0
2024-08-19 11:30:00,21.65,21.66,21.54,21.57,95768.0,21.65,21.66,21.54,21.57,95768.0
2024-08-19 11:35:00,21.57,21.59,21.54,21.57,42796.0,21.57,21.59,21.54,21.57,42796.0
2024-08-19 11:40:00,21.57,21.59,21.55,21.57,29910.0,21.57,21.59,21.55,21.57,29910.0
2024-08-19 11:45:00,21.57,21.6,21.56,21.58,85443.0,21.57,21.6,21.56,21.58,85443.0
2024-08-19 11:50:00,21.57,21.59,21.48,21.58,197093.0,21.57,21.59,21.48,21.58,197093.0
2024-08-19 11:55:00,21.58,21.77,21.57,21.66,140804.0,21.58,21.77,21.57,21.66,140804.0
2024-08-19 12:00:00,21.66,21.72,21.63,21.68,76523.0,21.66,21.72,21.63,21.68,76523.0
2024-08-19 12:05:00,21.68,21.71,21.68,21.68,32231.0,21.68,21.71,21.68,21.68,32231.0
2024-08-19 12:10:00,21.67,21.76,21.65,21.76,66143.0,21.67,21.76,21.65,21.76,66143.0
2024-08-19 12:15:00,21.76,21.77,21.66,21.68,68221.0,21.76,21.77,21.66,21.68,68221.0
2024-08-19 12:20:00,21.68,21.7,21.66,21.67,39302.0,21.68,21.7,21.66,21.67,39302.0
2024-08-19 12:25:00,21.68,21.7,21.64,21.64,45211.0,21.68,21.7,21.64,21.64,45211.0
2024-08-19 12:30:00,21.64,21.74,21.63,21.71,51384.0,21.64,21.74,21.63,21.71,51384.0
2024-08-19 12:35:00,21.7,21.72,21.59,21.66,76693.0,21.7,21.72,21.59,21.66,76693.0
2024-08-19 12:40:00,21.65,21.7,21.65,21.69,28879.0,21.65,21.7,21.65,21.69,28879.0
2024-08-19 12:45:00,21.69,21.72,21.68,21.7,16031.0,21.69,21.72,21.68,21.7,16031.0
2024-08-19 12:50:00,21.69,21.7,21.61,21.69,55191.0,21.69,21.7,21.61,21.69,55191.0
2024-08-19 12:55:00,21.7,21.82,21.7,21.81,63301.0,21.7,21.82,21.7,21.81,63301.0
2024-08-19 13:00:00,21.81,21.84,21.78,21.8,39099.0,21.81,21.84,21.78,21.8,39099.0
2024-08-19 13:05:00,21.81,21.89,21.8,21.88,121551.0,21.81,21.89,21.8,21.88,121551.0
2024-08-19 13:10:00,21.89,21.92,21.88,21.91,46098.0,21.89,21.92,21.88,21.91,46098.0
2024-08-19 13:15:00,21.91,21.92,21.86,21.89,42315.0,21.91,21.92,21.86,21.89,42315.0
2024-08-19 13:20:00,21.9,21.92,21.88,21.91,33247.0,21.9,21.92,21.88,21.91,33247.0
2024-08-19 13:25:00,21.91,21.93,21.89,21.91,28925.0,21.91,21.93,21.89,21.91,28925.0
2024-08-19 13:30:00,21.91,21.98,21.87,21.88,119226.0,21.91,21.98,21.87,21.88,119226.0
2024-08-19 13:35:00,21.87,21.88,21.79,21.81,81240.0,21.87,21.88,21.79,21.81,81240.0
2024-08-19 13:40:00,21.8,21.85,21.78,21.82,38802.0,21.8,21.85,21.78,21.82,38802.0
2024-08-19 13:45:00,21.82,21.87,21.79,21.87,66076.0,21.82,21.87,21.79,21.87,66076.0
2024-08-19 13:50:00,21.87,21.87,21.77,21.77,61037.0,21.87,21.87,21.77,21.77,61037.0
2024-08-19 13:55:00,21.77,21.77,21.66,21.72,66851.0,21.77,21.77,21.66,21.72,66851.0
2024-08-19 14:00:00,21.74,21.81,21.73,21.8,32925.0,21.74,21.81,21.73,21.8,32925.0
2024-08-19 14:05:00,21.81,21.83,21.77,21.8,36773.0,21.81,21.83,21.77,21.8,36773.0
2024-08-19 14:10:00,21.8,21.87,21.8,21.85,39804.0,21.8,21.87,21.8,21.85,39804.0
2024-08-19 14:15:00,21.85,21.86,21.79,21.8,33462.0,21.85,21.86,21.79,21.8,33462.0
2024-08-19 14:20:00,21.79,21.83,21.77,21.79,20317.0,21.79,21.83,21.77,21.79,20317.0
2024-08-19 14:25:00,21.8,21.81,21.74,21.77,43014.0,21.8,21.81,21.74,21.77,43014.0
2024-08-19 14:30:00,21.77,21.79,21.69,21.76,81006.0,21.77,21.79,21.69,21.76,81006.0
2024-08-19 14:35:00,21.77,21.8,21.75,21.76,36528.0,21.77,21.8,21.75,21.76,36528.0
2024-08-19 14:40:00,21.76,21.77,21.69,21.77,66810.0,21.76,21.77,21.69,21.77,66810.0
2024-08-19 14:45:00,21.77,21.8,21.75,21.78,25882.0,21.77,21.8,21.75,21.78,25882.0
2024-08-19 14:50:00,21.78,21.79,21.75,21.76,48484.0,21.78,21.79,21.75,21.76,48484.0
2024-08-19 14:55:00,21.76,21.87,21.75,21.86,129430.0,21.76,21.87,21.75,21.86,129430.0
2024-08-19 15:00:00,21.87,21.91,21.86,21.88,42742.0,21.87,21.91,21.86,21.88,42742.0
2024-08-19 15:05:00,21.89,21.9,21.87,21.88,24775.0,21.89,21.9,21.87,21.88,24775.0
2024-08-19 15:10:00,21.89,21.9,21.87,21.88,23937.0,21.89,21.9,21.87,21.88,23937.0
2024-08-19 15:15:00,21.88,21.88,21.84,21.86,11550.0,21.88,21.88,21.84,21.86,11550.0
2024-08-19 15:20:00,21.85,21.87,21.84,21.86,28216.0,21.85,21.87,21.84,21.86,28216.0
2024-08-19 15:25:00,21.86,21.88,21.84,21.87,42399.0,21.86,21.88,21.84,21.87,42399.0
2024-08-19 15:30:00,21.88,21.91,21.85,21.89,44442.0,21.88,21.91,21.85,21.89,44442.0
2024-08-19 15:35:00,21.89,21.91,21.86,21.87,36409.0,21.89,21.91,21.86,21.87,36409.0
2024-08-19 15:40:00,21.87,21.88,21.83,21.86,39233.0,21.87,21.88,21.83,21.86,39233.0
2024-08-19 15:45:00,21.87,21.9,21.85,21.88,45213.0,21.87,21.9,21.85,21.88,45213.0
2024-08-19 15:50:00,21.88,21.9,21.58,21.59,415947.0,21.88,21.9,21.58,21.59,415947.0
2024-08-19 15:55:00,21.59,21.76,21.58,21.68,249362.0,21.59,21.76,21.58,21.68,249362.0
2024-08-20 09:30:00,22.07,22.12,21.87,21.89,161454.0,22.07,22.12,21.87,21.89,161454.0
2024-08-20 09:35:00,21.91,21.99,21.87,21.97,86478.0,21.91,21.99,21.87,21.97,86478.0
2024-08-20 09:40:00,21.96,22.01,21.88,21.98,98477.0,21.96,22.01,21.88,21.98,98477.0
2024-08-20 09:45:00,21.97,22.0,21.89,21.99,115592.0,21.97,22.0,21.89,21.99,115592.0
2024-08-20 09:50:00,21.98,22.01,21.95,22.01,66228.0,21.98,22.01,21.95,22.01,66228.0
2024-08-20 09:55:00,22.01,22.03,21.94,21.98,105111.0,22.01,22.03,21.94,21.98,105111.0
2024-08-20 10:00:00,21.99,22.16,21.96,22.14,171809.0,21.99,22.16,21.96,22.14,171809.0
2024-08-20 10:05:00,22.13,22.14,22.07,22.09,76858.0,22.13,22.14,22.07,22.09,76858.0
2024-08-20 10:10:00,22.1,22.43,22.09,22.33,325380.0,22.1,22.43,22.09,22.33,325380.0
2024-08-20 10:15:00,22.34,22.54,22.34,22.47,223942.0,22.34,22.54,22.34,22.47,223942.0
2024-08-20 10:20:00,22.47,22.53,22.29,22.39,162066.0,22.47,22.53,22.29,22.39,162066.0
2024-08-20 10:25:00,22.39,22.49,22.34,22.39,201198.0,22.39,22.49,22.34,22.39,201198.0
2024-08-20 10:30:00,22.41,22.48,22.32,22.34,155299.0,22.41,22.48,22.32,22.34,155299.0
2024-08-20 10:35:00,22.36,22.6,22.36,22.6,195731.0,22.36,22.6,22.36,22.6,195731.0
2024-08-20 10:40:00,22.6,22.68,22.47,22.67,233630.0,22.6,22.68,22.47,22.67,233630.0
2024-08-20 10:45:00,22.67,22.68,22.32,22.36,214829.0,22.67,22.68,22.32,22.36,214829.0
2024-08-20 10:50:00,22.35,22.54,22.33,22.44,135243.0,22.35,22.54,22.33,22.44,135243.0
2024-08-20 10:55:00,22.43,22.65,22.42,22.62,135320.0,22.43,22.65,22.42,22.62,135320.0
2024-08-20 11:00:00,22.63,22.71,22.62,22.67,107051.0,22.63,22.71,22.62,22.67,107051.0
2024-08-20 11:05:00,22.66,22.69,22.5,22.55,236161.0,22.66,22.69,22.5,22.55,236161.0
2024-08-20 11:10:00,22.55,22.68,22.55,22.65,134339.0,22.55,22.68,22.55,22.65,134339.0
2024-08-20 11:15:00,22.66,22.68,22.52,22.54,84198.0,22.66,22.68,22.52,22.54,84198.0
2024-08-20 11:20:00,22.55,22.59,22.44,22.53,97734.0,22.55,22.59,22.44,22.53,97734.0
2024-08-20 11:25:00,22.53,22.72,22.53,22.68,130655.0,22.53,22.72,22.53,22.68,130655.0
2024-08-20 11:30:00,22.7,22.7,22.61,22.64,53240.0,22.7,22.7,22.61,22.64,53240.0
2024-08-20 11:35:00,22.65,22.67,22.5,22.52,130954.0,22.65,22.67,22.5,22.52,130954.0
2024-08-20 11:40:00,22.52,22.67,22.49,22.65,79943.0,22.52,22.67,22.49,22.65,79943.0
2024-08-20 11:45:00,22.65,22.74,22.61,22.68,100062.0,22.65,22.74,22.61,22.68,100062.0
2024-08-20 11:50:00,22.68,22.7,22.33,22.33,136247.0,22.68,22.7,22.33,22.33,136247.0
2024-08-20 11:55:00,22.34,22.41,22.21,22.23,123576.0,22.34,22.41,22.21,22.23,123576.0
2024-08-20 12:00:00,22.22,22.53,22.19,22.52,118064.0,22.22,22.53,22.19,22.52,118064.0
2024-08-20 12:05:00,22.52,22.62,22.52,22.55,67844.0,22.52,22.62,22.52,22.55,67844.0
2024-08-20 12:10:00,22.55,22.9,22.53,22.77,292838.0,22.55,22.9,22.53,22.77,292838.0
2024-08-20 12:15:00,22.76,23.0,22.75,22.98,393421.0,22.76,23.0,22.75,22.98,393421.0
2024-08-20 12:20:00,22.99,23.0,22.83,22.94,130171.0,22.99,23.0,22.83,22.94,130171.0
2024-08-20 12:25:00,22.95,22.96,22.84,22.84,95854.0,22.95,22.96,22.84,22.84,95854.0
2024-08-20 12:30:00,22.86,22.88,22.75,22.79,111596.0,22.86,22.88,22.75,22.79,111596.0
2024-08-20 12:35:00,22.8,22.91,22.76,22.81,37966.0,22.8,22.91,22.76,22.81,37966.0
2024-08-20 12:40:00,22.8,22.87,22.78,22.83,52633.0,22.8,22.87,22.78,22.83,52633.0
2024-08-20 12:45:00,22.83,22.88,22.73,22.73,54973.0,22.83,22.88,22.73,22.73,54973.0
2024-08-20 12:50:00,22.73,22.9,22.65,22.86,87798.0,22.73,22.9,22.65,22.86,87798.0
2024-08-20 12:55:00,22.85,22.96,22.82,22.96,78385.0,22.85,22.96,22.82,22.96,78385.0
2024-08-20 13:00:00,22.95,23.13,22.95,23.07,320754.0,22.95,23.13,22.95,23.07,320754.0
2024-08-20 13:05:00,23.06,23.11,22.87,22.94,101284.0,23.06,23.11,22.87,22.94,101284.0
2024-08-20 13:10:00,22.94,23.05,22.94,23.01,78522.0,22.94,23.05,22.94,23.01,78522.0
2024-08-20 13:15:00,23.02,23.1,22.96,22.99,53258.0,23.02,23.1,22.96,22.99,53258.0
2024-08-20 13:20:00,23.0,23.2,23.0,23.18,217346.0,23.0,23.2,23.0,23.18,217346.0
2024-08-20 13:25:00,23.18,23.2,22.96,23.05,225914.0,23.18,23.2,22.96,23.05,225914.0
2024-08-20 13:30:00,23.07,23.18,23.06,23.11,76616.0,23.07,23.18,23.06,23.11,76616.0
2024-08-20 13:35:00,23.11,23.26,23.11,23.18,176742.0,23.11,23.26,23.11,23.18,176742.0
2024-08-20 13:40:00,23.19,23.19,23.01,23.02,86495.0,23.19,23.19,23.01,23.02,86495.0
2024-08-20 13:45:00,23.04,23.04,22.84,22.94,101877.0,23.04,23.04,22.84,22.94,101877.0
2024-08-20 13:50:00,22.94,23.07,22.93,23.07,74395.0,22.94,23.07,22.93,23.07,74395.0
2024-08-20 13:55:00,23.06,23.12,23.05,23.07,38334.0,23.06,23.12,23.05,23.07,38334.0
2024-08-20 14:00:00,23.08,23.14,23.03,23.09,50785.0,23.08,23.14,23.03,23.09,50785.0
2024-08-20 14:05:00,23.1,23.16,22.93,22.96,81474.0,23.1,23.16,22.93,22.96,81474.0
2024-08-20 14:10:00,22.99,23.0,22.77,22.79,75863.0,22.99,23.0,22.77,22.79,75863.0
2024-08-20 14:15:00,22.78,22.79,22.54,22.62,126034.0,22.78,22.79,22.54,22.62,126034.0
2024-08-20 14:20:00,22.63,22.66,22.53,22.58,59691.0,22.63,22.66,22.53,22.58,59691.0
2024-08-20 14:25:00,22.58,22.7,22.58,22.63,57203.0,22.58,22.7,22.58,22.63,57203.0
2024-08-20 14:30:00,22.64,22.66,22.55,22.6,75730.0,22.64,22.66,22.55,22.6,75730.0
2024-08-20 14:35:00,22.6,22.63,22.55,22.58,34467.0,22.6,22.63,22.55,22.58,34467.0
2024-08-20 14:40:00,22.57,22.59,22.51,22.59,55309.0,22.57,22.59,22.51,22.59,55309.0
2024-08-20 14:45:00,22.59,22.65,22.56,22.65,86887.0,22.59,22.65,22.56,22.65,86887.0
2024-08-20 14:50:00,22.64,22.67,22.55,22.61,97507.0,22.64,22.67,22.55,22.61,97507.0
2024-08-20 14:55:00,22.62,22.68,22.52,22.54,61651.0,22.62,22.68,22.52,22.54,61651.0
2024-08-20 15:00:00,22.54,22.58,22.46,22.54,74401.0,22.54,22.58,22.46,22.54,74401.0
2024-08-20 15:05:00,22.55,22.6,22.54,22.56,56907.0,22.55,22.6,22.54,22.56,56907.0
2024-08-20 15:10:00,22.56,22.58,22.51,22.57,34398.0,22.56,22.58,22.51,22.57,34398.0
2024-08-20 15:15:00,22.57,22.66,22.55,22.62,53489.0,22.57,22.66,22.55,22.62,53489.0
2024-08-20 15:20:00,22.6,22.66,22.59,22.64,36080.0,22.6,22.66,22.59,22.64,36080.0
2024-08-20 15:25:00,22.62,22.66,22.58,22.65,42358.0,22.62,22.66,22.58,22.65,42358.0
2024-08-20 15:30:00,22.66,22.66,22.61,22.62,28324.0,22.66,22.66,22.61,22.62,28324.0
2024-08-20 15:35:00,22.62,22.75,22.62,22.73,90803.0,22.62,22.75,22.62,22.73,90803.0
2024-08-20 15:40:00,22.74,22.88,22.72,22.86,185224.0,22.74,22.88,22.72,22.86,185224.0
2024-08-20 15:45:00,22.86,22.93,22.82,22.85,201801.0,22.86,22.93,22.82,22.85,201801.0
2024-08-20 15:50:00,22.85,23.01,22.75,22.99,331527.0,22.85,23.01,22.75,22.99,331527.0
2024-08-20 15:55:00,22.99,23.13,22.93,23.09,377776.0,22.99,23.13,22.93,23.09,377776.0
2024-08-21 09:30:00,22.97,23.28,22.95,23.27,208685.0,22.97,23.28,22.95,23.27,208685.0
2024-08-21 09:35:00,23.28,23.53,23.27,23.48,276027.0,23.28,23.53,23.27,23.48,276027.0
2024-08-21 09:40:00,23.49,23.72,23.45,23.49,237081.0,23.49,23.72,23.45,23.49,237081.0
2024-08-21 09:45:00,23.5,23.62,23.38,23.61,229025.0,23.5,23.62,23.38,23.61,229025.0
2024-08-21 09:50:00,23.62,23.64,23.41,23.43,222740.0,23.62,23.64,23.41,23.43,222740.0
2024-08-21 09:55:00,23.42,23.44,23.26,23.3,195001.0,23.42,23.44,23.26,23.3,195001.0
2024-08-21 10:00:00,23.3,23.4,23.07,23.34,247929.0,23.3,23.4,23.07,23.34,247929.0
2024-08-21 10:05:00,23.34,23.55,23.34,23.5,194287.0,23.34,23.55,23.34,23.5,194287.0
2024-08-21 10:10:00,23.51,23.83,23.49,23.76,238892.0,23.51,23.83,23.49,23.76,238892.0
2024-08-21 10:15:00,23.76,23.89,23.43,23.43,537865.0,23.76,23.89,23.43,23.43,537865.0
2024-08-21 10:20:00,23.42,23.47,23.29,23.44,241544.0,23.42,23.47,23.29,23.44,241544.0
2024-08-21 10:25:00,23.44,23.62,23.33,23.43,245299.0,23.44,23.62,23.33,23.43,245299.0
2024-08-21 10:30:00,23.43,23.62,23.35,23.43,213192.0,23.43,23.62,23.35,23.43,213192.0
2024-08-21 10:35:00,23.42,23.48,23.05,23.1,355966.0,23.42,23.48,23.05,23.1,355966.0
2024-08-21 10:40:00,23.1,23.11,22.92,22.98,192863.0,23.1,23.11,22.92,22.98,192863.0
2024-08-21 10:45:00,22.98,23.31,22.95,23.31,234626.0,22.98,23.31,22.95,23.31,234626.0
2024-08-21 10:50:00,23.32,23.86,23.29,23.8,703755.0,23.32,23.86,23.29,23.8,703755.0
2024-08-21 10:55:00,23.8,23.88,23.6,23.63,360725.0,23.8,23.88,23.6,23.63,360725.0
2024-08-21 11:00:00,23.64,23.81,23.61,23.7,294338.0,23.64,23.81,23.61,23.7,294338.0
2024-08-21 11:05:00,23.7,23.71,23.5,23.62,136905.0,23.7,23.71,23.5,23.62,136905.0
2024-08-21 11:10:00,23.62,23.62,23.44,23.49,138478.0,23.62,23.62,23.44,23.49,138478.0
2024-08-21 11:15:00,23.49,23.61,23.42,23.58,59992.0,23.49,23.61,23.42,23.58,59992.0
2024-08-21 11:20:00,23.59,23.68,23.56,23.63,91951.0,23.59,23.68,23.56,23.63,91951.0
2024-08-21 11:25:00,23.62,23.67,23.49,23.51,105787.0,23.62,23.67,23.49,23.51,105787.0
2024-08-21 11:30:00,23.52,23.8,23.52,23.75,295070.0,23.52,23.8,23.52,23.75,295070.0
2024-08-21 11:35:00,23.76,23.77,23.59,23.72,86745.0,23.76,23.77,23.59,23.72,86745.0
2024-08-21 11:40:00,23.72,23.78,23.59,23.71,99390.0,23.72,23.78,23.59,23.71,99390.0
2024-08-21 11:45:00,23.72,23.91,23.59,23.9,114969.0,23.72,23.91,23.59,23.9,114969.0
2024-08-21 11:50:00,23.9,24.05,23.88,23.95,279366.0,23.9,24.05,23.88,23.95,279366.0
2024-08-21 11:55:00,23.96,24.14,23.96,24.07,364259.0,23.96,24.14,23.96,24.07,364259.0
2024-08-21 12:00:00,24.07,24.41,24.06,24.36,549884.0,24.07,24.41,24.06,24.36,549884.0
2024-08-21 12:05:00,24.35,24.36,24.22,24.28,213358.0,24.35,24.36,24.22,24.28,213358.0
2024-08-21 12:10:00,24.28,24.35,24.22,24.32,123313.0,24.28,24.35,24.22,24.32,123313.0
2024-08-21 12:15:00,24.33,24.4,24.19,24.21,164050.0,24.33,24.4,24.19,24.21,164050.0
2024-08-21 12:20:00,24.21,24.23,23.94,24.03,211407.0,24.21,24.23,23.94,24.03,211407.0
2024-08-21 12:25:00,24.02,24.1,23.98,24.01,106438.0,24.02,24.1,23.98,24.01,106438.0
2024-08-21 12:30:00,24.0,24.1,23.98,24.06,116655.0,24.0,24.1,23.98,24.06,116655.0
2024-08-21 12:35:00,24.04,24.07,23.99,24.05,48699.0,24.04,24.07,23.99,24.05,48699.0
2024-08-21 12:40:00,24.05,24.11,23.99,24.04,43795.0,24.05,24.11,23.99,24.04,43795.0
2024-08-21 12:45:00,24.04,24.07,23.94,24.03,105738.0,24.04,24.07,23.94,24.03,105738.0
2024-08-21 12:50:00,24.01,24.08,23.98,24.01,68622.0,24.01,24.08,23.98,24.01,68622.0
2024-08-21 12:55:00,24.01,24.09,24.0,24.07,81401.0,24.01,24.09,24.0,24.07,81401.0
2024-08-21 13:00:00,24.06,24.07,23.96,24.0,57478.0,24.06,24.07,23.96,24.0,57478.0
2024-08-21 13:05:00,24.0,24.05,24.0,24.04,62652.0,24.0,24.05,24.0,24.04,62652.0
2024-08-21 13:10:00,24.04,24.05,23.91,23.95,92634.0,24.04,24.05,23.91,23.95,92634.0
2024-08-21 13:15:00,23.95,23.98,23.91,23.95,93543.0,23.95,23.98,23.91,23.95,93543.0
2024-08-21 13:20:00,23.94,24.06,23.91,24.04,70587.0,23.94,24.06,23.91,24.04,70587.0
2024-08-21 13:25:00,24.05,24.06,23.98,24.04,30489.0,24.05,24.06,23.98,24.04,30489.0
2024-08-21 13:30:00,24.03,24.1,24.02,24.05,49080.0,24.03,24.1,24.02,24.05,49080.0
2024-08-21 13:35:00,24.05,24.08,24.01,24.03,19807.0,24.05,24.08,24.01,24.03,19807.0
2024-08-21 13:40:00,24.03,24.1,24.01,24.03,40061.0,24.03,24.1,24.01,24.03,40061.0
2024-08-21 13:45:00,24.03,24.03,23.88,23.91,80088.0,24.03,24.03,23.88,23.91,80088.0
2024-08-21 13:50:00,23.91,23.93,23.87,23.89,43725.0,23.91,23.93,23.87,23.89,43725.0
2024-08-21 13:55:00,23.89,23.93,23.88,23.91,60599.0,23.89,23.93,23.88,23.91,60599.0
2024-08-21 14:00:00,23.91,23.95,23.69,23.84,245836.0,23.91,23.95,23.69,23.84,245836.0
2024-08-21 14:05:00,23.83,24.0,23.82,23.91,191895.0,23.83,24.0,23.82,23.91,191895.0
2024-08-21 14:10:00,23.91,23.95,23.85,23.91,72764.0,23.91,23.95,23.85,23.91,72764.0
2024-08-21 14:15:00,23.92,23.95,23.79,23.9,106249.0,23.92,23.95,23.79,23.9,106249.0
2024-08-21 14:20:00,23.91,23.95,23.89,23.91,30203.0,23.91,23.95,23.89,23.91,30203.0
2024-08-21 14:25:00,23.91,23.96,23.85,23.86,89041.0,23.91,23.96,23.85,23.86,89041.0
2024-08-21 14:30:00,23.85,23.85,23.76,23.79,208835.0,23.85,23.85,23.76,23.79,208835.0
2024-08-21 14:35:00,23.8,24.1,23.8,24.02,167630.0,23.8,24.1,23.8,24.02,167630.0
2024-08-21 14:40:00,24.02,24.09,24.0,24.02,115628.0,24.02,24.09,24.0,24.02,115628.0
2024-08-21 14:45:00,24.01,24.12,23.96,24.02,150130.0,24.01,24.12,23.96,24.02,150130.0
2024-08-21 14:50:00,24.01,24.02,23.8,23.81,137204.0,24.01,24.02,23.8,23.81,137204.0
2024-08-21 14:55:00,23.81,23.9,23.8,23.84,63198.0,23.81,23.9,23.8,23.84,63198.0
2024-08-21 15:00:00,23.83,23.9,23.71,23.84,151290.0,23.83,23.9,23.71,23.84,151290.0
2024-08-21 15:05:00,23.85,24.11,23.82,24.03,116646.0,23.85,24.11,23.82,24.03,116646.0
2024-08-21 15:10:00,24.03,24.03,23.92,24.02,85187.0,24.03,24.03,23.92,24.02,85187.0
2024-08-21 15:15:00,24.05,24.07,23.91,23.92,84940.0,24.05,24.07,23.91,23.92,84940.0
2024-08-21 15:20:00,23.91,24.16,23.91,24.03,193017.0,23.91,24.16,23.91,24.03,193017.0
2024-08-21 15:25:00,24.04,24.04,23.77,23.81,111620.0,24.04,24.04,23.77,23.81,111620.0
2024-08-21 15:30:00,23.81,23.93,23.81,23.84,61518.0,23.81,23.93,23.81,23.84,61518.0
2024-08-21 15:35:00,23.84,23.86,23.77,23.79,86315.0,23.84,23.86,23.77,23.79,86315.0
2024-08-21 15:40:00,23.78,23.85,23.77,23.81,36300.0,23.78,23.85,23.77,23.81,36300.0
2024-08-21 15:45:00,23.81,23.81,23.58,23.6,97622.0,23.81,23.81,23.58,23.6,97622.0
2024-08-21 15:50:00,23.58,23.67,23.52,23.57,556904.0,23.58,23.67,23.52,23.57,556904.0
2024-08-21 15:55:00,23.52,23.55,23.43,23.54,266966.0,23.52,23.55,23.43,23.54,266966.0
2024-08-22 09:30:00,23.26,23.28,23.11,23.14,221608.0,23.26,23.28,23.11,23.14,221608.0
2024-08-22 09:35:00,23.15,23.3,23.15,23.25,119891.0,23.15,23.3,23.15,23.25,119891.0
2024-08-22 09:40:00,23.23,23.4,23.16,23.32,95584.0,23.23,23.4,23.16,23.32,95584.0
2024-08-22 09:45:00,23.3,23.47,23.21,23.41,183563.0,23.3,23.47,23.21,23.41,183563.0
2024-08-22 09:50:00,23.41,23.54,23.26,23.26,179640.0,23.41,23.54,23.26,23.26,179640.0
2024-08-22 09:55:00,23.26,23.39,23.16,23.33,168120.0,23.26,23.39,23.16,23.33,168120.0
2024-08-22 10:00:00,23.31,23.45,23.26,23.43,105075.0,23.31,23.45,23.26,23.43,105075.0
2024-08-22 10:05:00,23.42,23.83,23.38,23.72,285219.0,23.42,23.83,23.38,23.72,285219.0
2024-08-22 10:10:00,23.71,23.83,23.6,23.63,254415.0,23.71,23.83,23.6,23.63,254415.0
2024-08-22 10:15:00,23.63,23.88,23.62,23.77,211415.0,23.63,23.88,23.62,23.77,211415.0
2024-08-22 10:20:00,23.76,23.82,23.67,23.7,132243.0,23.76,23.82,23.67,23.7,132243.0
2024-08-22 10:25:00,23.7,23.86,23.61,23.73,161263.0,23.7,23.86,23.61,23.73,161263.0
2024-08-22 10:30:00,23.74,24.09,23.74,23.93,225717.0,23.74,24.09,23.74,23.93,225717.0
2024-08-22 10:35:00,23.93,23.94,23.68,23.69,148514.0,23.93,23.94,23.68,23.69,148514.0
2024-08-22 10:40:00,23.69,23.81,23.59,23.79,152523.0,23.69,23.81,23.59,23.79,152523.0
2024-08-22 10:45:00,23.78,23.99,23.66,23.96,113715.0,23.78,23.99,23.66,23.96,113715.0
2024-08-22 10:50:00,23.97,23.99,23.81,23.83,170850.0,23.97,23.99,23.81,23.83,170850.0
2024-08-22 10:55:00,23.83,23.87,23.67,23.83,73948.0,23.83,23.87,23.67,23.83,73948.0
2024-08-22 11:00:00,23.84,23.85,23.68,23.73,103285.0,23.84,23.85,23.68,23.73,103285.0
2024-08-22 11:05:00,23.73,23.95,23.65,23.94,88220.0,23.73,23.95,23.65,23.94,88220.0
2024-08-22 11:10:00,23.94,24.04,23.82,23.88,137242.0,23.94,24.04,23.82,23.88,137242.0
2024-08-22 11:15:00,23.88,24.14,23.83,24.14,129716.0,23.88,24.14,23.83,24.14,129716.0
2024-08-22 11:20:00,24.14,24.26,24.07,24.1,242093.0,24.14,24.26,24.07,24.1,242093.0
2024-08-22 11:25:00,24.12,24.2,24.03,24.16,118927.0,24.12,24.2,24.03,24.16,118927.0
2024-08-22 11:30:00,24.16,24.29,24.08,24.17,167676.0,24.16,24.29,24.08,24.17,167676.0
2024-08-22 11:35:00,24.13,24.33,24.01,24.31,174808.0,24.13,24.33,24.01,24.31,174808.0
2024-08-22 11:40:00,24.31,24.56,24.13,24.53,381195.0,24.31,24.56,24.13,24.53,381195.0
2024-08-22 11:45:00,24.53,24.57,24.27,24.47,374234.0,24.53,24.57,24.27,24.47,374234.0
2024-08-22 11:50:00,24.44,24.51,24.33,24.38,246154.0,24.44,24.51,24.33,24.38,246154.0
2024-08-22 11:55:00,24.38,24.41,23.91,24.17,248093.0,24.38,24.41,23.91,24.17,248093.0
2024-08-22 12:00:00,24.18,24.19,23.94,24.0,176887.0,24.18,24.19,23.94,24.0,176887.0
2024-08-22 12:05:00,24.0,24.06,23.87,23.91,112740.0,24.0,24.06,23.87,23.91,112740.0
2024-08-22 12:10:00,23.91,24.01,23.83,23.92,87022.0,23.91,24.01,23.83,23.92,87022.0
2024-08-22 12:15:00,23.91,23.98,23.69,23.82,167805.0,23.91,23.98,23.69,23.82,167805.0
2024-08-22 12:20:00,23.81,23.81,23.57,23.68,231573.0,23.81,23.81,23.57,23.68,231573.0
2024-08-22 12:25:00,23.7,23.73,23.5,23.59,137941.0,23.7,23.73,23.5,23.59,137941.0
2024-08-22 12:30:00,23.6,23.73,23.5,23.65,184551.0,23.6,23.73,23.5,23.65,184551.0
2024-08-22 12:35:00,23.66,23.69,23.57,23.68,100145.0,23.66,23.69,23.57,23.68,100145.0
2024-08-22 12:40:00,23.7,23.71,23.58,23.69,187408.0,23.7,23.71,23.58,23.69,187408.0
2024-08-22 12:45:00,23.71,23.83,23.67,23.81,168675.0,23.71,23.83,23.67,23.81,168675.0
2024-08-22 12:50:00,23.8,24.22,23.73,24.22,188035.0,23.8,24.22,23.73,24.22,188035.0
2024-08-22 12:55:00,24.21,24.26,24.11,24.21,182094.0,24.21,24.26,24.11,24.21,182094.0
2024-08-22 13:00:00,24.2,24.38,24.12,24.23,162947.0,24.2,24.38,24.12,24.23,162947.0
2024-08-22 13:05:00,24.23,24.34,24.07,24.08,127232.0,24.23,24.34,24.07,24.08,127232.0
2024-08-22 13:10:00,24.08,24.28,23.87,24.24,244133.0,24.08,24.28,23.87,24.24,244133.0
2024-08-22 13:15:00,24.22,24.23,24.03,24.21,161605.0,24.22,24.23,24.03,24.21,161605.0
2024-08-22 13:20:00,24.2,24.25,24.12,24.16,131105.0,24.2,24.25,24.12,24.16,131105.0
2024-08-22 13:25:00,24.17,24.29,24.14,24.28,51468.0,24.17,24.29,24.14,24.28,51468.0
2024-08-22 13:30:00,24.29,24.73,24.22,24.44,367208.0,24.29,24.73,24.22,24.44,367208.0
2024-08-22 13:35:00,24.45,24.5,24.28,24.41,158730.0,24.45,24.5,24.28,24.41,158730.0
2024-08-22 13:40:00,24.42,24.51,24.35,24.45,158566.0,24.42,24.51,24.35,24.45,158566.0
2024-08-22 13:45:00,24.46,24.74,24.45,24.72,188073.0,24.46,24.74,24.45,24.72,188073.0
2024-08-22 13:50:00,24.73,25.03,24.6,24.98,260579.0,24.73,25.03,24.6,24.98,260579.0
2024-08-22 13:55:00,24.97,24.99,24.83,24.85,238479.0,24.97,24.99,24.83,24.85,238479.0
2024-08-22 14:00:00,24.84,24.95,24.75,24.85,155309.0,24.84,24.95,24.75,24.85,155309.0
2024-08-22 14:05:00,24.85,24.9,24.55,24.55,159145.0,24.85,24.9,24.55,24.55,159145.0
2024-08-22 14:10:00,24.56,24.68,24.45,24.47,162220.0,24.56,24.68,24.45,24.47,162220.0
2024-08-22 14:15:00,24.46,24.55,24.38,24.44,138857.0,24.46,24.55,24.38,24.44,138857.0
2024-08-22 14:20:00,24.45,24.68,24.43,24.65,101063.0,24.45,24.68,24.43,24.65,101063.0
2024-08-22 14:25:00,24.66,24.77,24.5,24.52,185172.0,24.66,24.77,24.5,24.52,185172.0
2024-08-22 14:30:00,24.52,24.6,24.47,24.55,114530.0,24.52,24.6,24.47,24.55,114530.0
2024-08-22 14:35:00,24.54,24.59,24.45,24.53,90600.0,24.54,24.59,24.45,24.53,90600.0
2024-08-22 14:40:00,24.55,24.72,24.45,24.62,150474.0,24.55,24.72,24.45,24.62,150474.0
2024-08-22 14:45:00,24.62,24.66,24.44,24.65,105443.0,24.62,24.66,24.44,24.65,105443.0
2024-08-22 14:50:00,24.65,24.81,24.63,24.8,215102.0,24.65,24.81,24.63,24.8,215102.0
2024-08-22 14:55:00,24.8,24.87,24.71,24.84,274540.0,24.8,24.87,24.71,24.84,274540.0
2024-08-22 15:00:00,24.83,24.83,24.49,24.53,180371.0,24.83,24.83,24.49,24.53,180371.0
2024-08-22 15:05:00,24.54,24.76,24.52,24.68,138102.0,24.54,24.76,24.52,24.68,138102.0
2024-08-22 15:10:00,24.67,24.77,24.64,24.68,146892.0,24.67,24.77,24.64,24.68,146892.0
2024-08-22 15:15:00,24.68,24.82,24.63,24.75,146057.0,24.68,24.82,24.63,24.75,146057.0
2024-08-22 15:20:00,24.76,24.99,24.75,24.94,280469.0,24.76,24.99,24.75,24.94,280469.0
2024-08-22 15:25:00,24.93,24.97,24.81,24.89,178515.0,24.93,24.97,24.81,24.89,178515.0
2024-08-22 15:30:00,24.87,24.89,24.7,24.78,148386.0,24.87,24.89,24.7,24.78,148386.0
2024-08-22 15:35:00,24.77,24.89,24.7,24.81,96518.0,24.77,24.89,24.7,24.81,96518.0
2024-08-22 15:40:00,24.8,24.95,24.73,24.89,112807.0,24.8,24.95,24.73,24.89,112807.0
2024-08-22 15:45:00,24.88,24.98,24.75,24.8,209763.0,24.88,24.98,24.75,24.8,209763.0
2024-08-22 15:50:00,24.79,25.25,24.73,25.06,789971.0,24.79,25.25,24.73,25.06,789971.0
2024-08-22 15:55:00,25.04,25.3,25.03,25.03,536747.0,25.04,25.3,25.03,25.03,536747.0
2024-08-23 09:30:00,24.12,24.28,24.03,24.12,227574.0,24.12,24.28,24.03,24.12,227574.0
2024-08-23 09:35:00,24.13,24.16,23.94,24.16,228539.0,24.13,24.16,23.94,24.16,228539.0
2024-08-23 09:40:00,24.14,24.25,24.12,24.2,158226.0,24.14,24.25,24.12,24.2,158226.0
2024-08-23 09:45:00,24.19,24.19,24.04,24.05,63767.0,24.19,24.19,24.04,24.05,63767.0
2024-08-23 09:50:00,24.04,24.24,23.95,23.95,124145.0,24.04,24.24,23.95,23.95,124145.0
2024-08-23 09:55:00,23.95,23.96,23.6,23.6,224960.0,23.95,23.96,23.6,23.6,224960.0
2024-08-23 10:00:00,23.63,23.75,23.26,23.41,667311.0,23.63,23.75,23.26,23.41,667311.0
2024-08-23 10:05:00,23.4,23.67,23.23,23.25,290470.0,23.4,23.67,23.23,23.25,290470.0
2024-08-23 10:10:00,23.26,23.26,22.92,23.09,427396.0,23.26,23.26,22.92,23.09,427396.0
2024-08-23 10:15:00,23.08,23.55,22.92,23.41,595656.0,23.08,23.55,22.92,23.41,595656.0
2024-08-23 10:20:00,23.4,23.52,23.12,23.12,161734.0,23.4,23.52,23.12,23.12,161734.0
2024-08-23 10:25:00,23.13,23.24,23.03,23.06,135988.0,23.13,23.24,23.03,23.06,135988.0
2024-08-23 10:30:00,23.05,23.43,23.01,23.42,172191.0,23.05,23.43,23.01,23.42,172191.0
2024-08-23 10:35:00,23.41,23.52,23.33,23.42,183942.0,23.41,23.52,23.33,23.42,183942.0
2024-08-23 10:40:00,23.4,23.58,23.2,23.27,166936.0,23.4,23.58,23.2,23.27,166936.0
2024-08-23 10:45:00,23.25,24.22,23.24,23.96,460726.0,23.25,24.22,23.24,23.96,460726.0
2024-08-23 10:50:00,23.95,24.27,23.81,23.87,469857.0,23.95,24.27,23.81,23.87,469857.0
2024-08-23 10:55:00,23.87,23.96,23.6,23.67,308584.0,23.87,23.96,23.6,23.67,308584.0
2024-08-23 11:00:00,23.67,23.89,23.67,23.78,162585.0,23.67,23.89,23.67,23.78,162585.0
2024-08-23 11:05:00,23.77,23.81,23.6,23.67,132839.0,23.77,23.81,23.6,23.67,132839.0
2024-08-23 11:10:00,23.68,24.05,23.54,23.56,234798.0,23.68,24.05,23.54,23.56,234798.0
2024-08-23 11:15:00,23.57,23.59,23.28,23.29,172112.0,23.57,23.59,23.28,23.29,172112.0
2024-08-23 11:20:00,23.3,23.47,23.28,23.42,113204.0,23.3,23.47,23.28,23.42,113204.0
2024-08-23 11:25:00,23.42,23.63,23.31,23.54,125845.0,23.42,23.63,23.31,23.54,125845.0
2024-08-23 11:30:00,23.53,23.55,23.39,23.5,65109.0,23.53,23.55,23.39,23.5,65109.0
2024-08-23 11:35:00,23.48,23.56,23.38,23.41,60245.0,23.48,23.56,23.38,23.41,60245.0
2024-08-23 11:40:00,23.4,23.7,23.26,23.62,234908.0,23.4,23.7,23.26,23.62,234908.0
2024-08-23 11:45:00,23.63,23.87,23.61,23.72,181766.0,23.63,23.87,23.61,23.72,181766.0
2024-08-23 11:50:00,23.74,23.97,23.74,23.86,144619.0,23.74,23.97,23.74,23.86,144619.0
2024-08-23 11:55:00,23.87,24.02,23.74,23.99,97853.0,23.87,24.02,23.74,23.99,97853.0
2024-08-23 12:00:00,23.98,24.3,23.94,24.18,209700.0,23.98,24.3,23.94,24.18,209700.0
2024-08-23 12:05:00,24.18,24.39,24.05,24.07,136735.0,24.18,24.39,24.05,24.07,136735.0
2024-08-23 12:10:00,24.06,24.45,24.02,24.38,120873.0,24.06,24.45,24.02,24.38,120873.0
2024-08-23 12:15:00,24.39,24.42,24.09,24.13,130437.0,24.39,24.42,24.09,24.13,130437.0
2024-08-23 12:20:00,24.13,24.25,24.08,24.25,42871.0,24.13,24.25,24.08,24.25,42871.0
2024-08-23 12:25:00,24.25,24.41,24.17,24.2,201888.0,24.25,24.41,24.17,24.2,201888.0
2024-08-23 12:30:00,24.21,24.23,24.07,24.13,103656.0,24.21,24.23,24.07,24.13,103656.0
2024-08-23 12:35:00,24.13,24.13,23.91,24.05,106005.0,24.13,24.13,23.91,24.05,106005.0
2024-08-23 12:40:00,24.03,24.52,24.0,24.34,201437.0,24.03,24.52,24.0,24.34,201437.0
2024-08-23 12:45:00,24.33,24.48,24.28,24.31,131995.0,24.33,24.48,24.28,24.31,131995.0
2024-08-23 12:50:00,24.31,24.31,23.98,24.03,116310.0,24.31,24.31,23.98,24.03,116310.0
2024-08-23 12:55:00,24.02,24.02,23.77,23.9,110235.0,24.02,24.02,23.77,23.9,110235.0
2024-08-23 13:00:00,23.92,24.01,23.79,23.82,91760.0,23.92,24.01,23.79,23.82,91760.0
2024-08-23 13:05:00,23.84,23.86,23.74,23.8,59820.0,23.84,23.86,23.74,23.8,59820.0
2024-08-23 13:10:00,23.8,23.87,23.71,23.72,62645.0,23.8,23.87,23.71,23.72,62645.0
2024-08-23 13:15:00,23.72,23.72,23.55,23.6,111941.0,23.72,23.72,23.55,23.6,111941.0
2024-08-23 13:20:00,23.6,23.62,23.42,23.45,115240.0,23.6,23.62,23.42,23.45,115240.0
2024-08-23 13:25:00,23.46,23.49,23.32,23.38,120725.0,23.46,23.49,23.32,23.38,120725.0
2024-08-23 13:30:00,23.38,23.41,23.3,23.35,131699.0,23.38,23.41,23.3,23.35,131699.0
2024-08-23 13:35:00,23.37,23.39,23.29,23.37,83633.0,23.37,23.39,23.29,23.37,83633.0
2024-08-23 13:40:00,23.4,23.41,23.23,23.25,122677.0,23.4,23.41,23.23,23.25,122677.0
2024-08-23 13:45:00,23.25,23.39,23.25,23.33,98283.0,23.25,23.39,23.25,23.33,98283.0
2024-08-23 13:50:00,23.33,23.38,23.28,23.36,69080.0,23.33,23.38,23.28,23.36,69080.0
2024-08-23 13:55:00,23.35,23.48,23.31,23.43,84510.0,23.35,23.48,23.31,23.43,84510.0
2024-08-23 14:00:00,23.42,23.48,23.23,23.24,93342.0,23.42,23.48,23.23,23.24,93342.0
2024-08-23 14:05:00,23.24,23.39,23.23,23.36,60177.0,23.24,23.39,23.23,23.36,60177.0
2024-08-23 14:10:00,23.37,23.47,23.34,23.47,53565.0,23.37,23.47,23.34,23.47,53565.0
2024-08-23 14:15:00,23.46,23.52,23.43,23.47,111170.0,23.46,23.52,23.43,23.47,111170.0
2024-08-23 14:20:00,23.47,23.66,23.44,23.44,128755.0,23.47,23.66,23.44,23.44,128755.0
2024-08-23 14:25:00,23.43,23.5,23.31,23.35,76939.0,23.43,23.5,23.31,23.35,76939.0
2024-08-23 14:30:00,23.38,23.46,23.36,23.43,38764.0,23.38,23.46,23.36,23.43,38764.0
2024-08-23 14:35:00,23.44,23.46,23.24,23.26,57675.0,23.44,23.46,23.24,23.26,57675.0
2024-08-23 14:40:00,23.26,23.28,23.17,23.23,84132.0,23.26,23.28,23.17,23.23,84132.0
2024-08-23 14:45:00,23.21,23.36,23.2,23.35,47852.0,23.21,23.36,23.2,23.35,47852.0
2024-08-23 14:50:00,23.37,23.4,23.35,23.39,40136.0,23.37,23.4,23.35,23.39,40136.0
2024-08-23 14:55:00,23.38,23.48,23.33,23.37,101916.0,23.38,23.48,23.33,23.37,101916.0
2024-08-23 15:00:00,23.37,23.55,23.37,23.46,94769.0,23.37,23.55,23.37,23.46,94769.0
2024-08-23 15:05:00,23.43,23.43,23.26,23.27,57285.0,23.43,23.43,23.26,23.27,57285.0
2024-08-23 15:10:00,23.27,23.29,23.09,23.11,140036.0,23.27,23.29,23.09,23.11,140036.0
2024-08-23 15:15:00,23.11,23.15,23.04,23.07,163083.0,23.11,23.15,23.04,23.07,163083.0
2024-08-23 15:20:00,23.06,23.11,23.05,23.07,97024.0,23.06,23.11,23.05,23.07,97024.0
2024-08-23 15:25:00,23.07,23.1,22.96,22.98,200845.0,23.07,23.1,22.96,22.98,200845.0
2024-08-23 15:30:00,22.98,23.01,22.94,22.98,127099.0,22.98,23.01,22.94,22.98,127099.0
2024-08-23 15:35:00,22.99,23.11,22.98,23.06,119598.0,22.99,23.11,22.98,23.06,119598.0
2024-08-23 15:40:00,23.06,23.08,23.0,23.07,90358.0,23.06,23.08,23.0,23.07,90358.0
2024-08-23 15:45:00,23.07,23.14,22.85,22.86,215549.0,23.07,23.14,22.85,22.86,215549.0
2024-08-23 15:50:00,22.85,22.96,22.73,22.74,399292.0,22.85,22.96,22.73,22.74,399292.0
2024-08-23 15:55:00,22.73,22.87,22.68,22.84,454571.0,22.73,22.87,22.68,22.84,454571.0
2024-08-26 09:30:00,22.63,22.75,22.56,22.71,217910.0,22.63,22.75,22.56,22.71,217910.0
2024-08-26 09:35:00,22.72,22.82,22.69,22.82,162310.0,22.72,22.82,22.69,22.82,162310.0
2024-08-26 09:40:00,22.82,22.96,22.75,22.84,129223.0,22.82,22.96,22.75,22.84,129223.0
2024-08-26 09:45:00,22.84,22.94,22.7,22.73,235801.0,22.84,22.94,22.7,22.73,235801.0
2024-08-26 09:50:00,22.71,22.9,22.69,22.89,138394.0,22.71,22.9,22.69,22.89,138394.0
2024-08-26 09:55:00,22.88,22.88,22.78,22.78,39407.0,22.88,22.88,22.78,22.78,39407.0
2024-08-26 10:00:00,22.79,22.86,22.69,22.71,102223.0,22.79,22.86,22.69,22.71,102223.0
2024-08-26 10:05:00,22.7,22.9,22.69,22.83,119961.0,22.7,22.9,22.69,22.83,119961.0
2024-08-26 10:10:00,22.83,22.88,22.69,22.72,138793.0,22.83,22.88,22.69,22.72,138793.0
2024-08-26 10:15:00,22.73,22.85,22.7,22.82,135605.0,22.73,22.85,22.7,22.82,135605.0
2024-08-26 10:20:00,22.82,22.92,22.78,22.83,126904.0,22.82,22.92,22.78,22.83,126904.0
2024-08-26 10:25:00,22.82,22.92,22.71,22.88,77899.0,22.82,22.92,22.71,22.88,77899.0
2024-08-26 10:30:00,22.89,23.25,22.86,23.2,226684.0,22.89,23.25,22.86,23.2,226684.0
2024-08-26 10:35:00,23.21,23.49,23.15,23.41,280677.0,23.21,23.49,23.15,23.41,280677.0
2024-08-26 10:40:00,23.39,23.45,23.26,23.35,188865.0,23.39,23.45,23.26,23.35,188865.0
2024-08-26 10:45:00,23.37,23.43,23.24,23.4,144045.0,23.37,23.43,23.24,23.4,144045.0
2024-08-26 10:50:00,23.4,23.45,23.26,23.35,162307.0,23.4,23.45,23.26,23.35,162307.0
2024-08-26 10:55:00,23.33,23.42,23.19,23.22,94395.0,23.33,23.42,23.19,23.22,94395.0
2024-08-26 11:00:00,23.23,23.29,23.16,23.25,125779.0,23.23,23.29,23.16,23.25,125779.0
2024-08-26 11:05:00,23.26,23.41,23.24,23.34,83940.0,23.26,23.41,23.24,23.34,83940.0
2024-08-26 11:10:00,23.32,23.39,23.2,23.21,48844.0,23.32,23.39,23.2,23.21,48844.0
2024-08-26 11:15:00,23.22,23.41,23.22,23.3,74297.0,23.22,23.41,23.22,23.3,74297.0
2024-08-26 11:20:00,23.3,23.4,23.23,23.32,76198.0,23.3,23.4,23.23,23.32,76198.0
2024-08-26 11:25:00,23.33,23.41,23.32,23.34,48345.0,23.33,23.41,23.32,23.34,48345.0
2024-08-26 11:30:00,23.36,23.49,23.32,23.37,119500.0,23.36,23.49,23.32,23.37,119500.0
2024-08-26 11:35:00,23.36,23.48,23.35,23.41,56354.0,23.36,23.48,23.35,23.41,56354.0
2024-08-26 11:40:00,23.41,23.44,23.28,23.35,98381.0,23.41,23.44,23.28,23.35,98381.0
2024-08-26 11:45:00,23.37,23.55,23.33,23.34,145967.0,23.37,23.55,23.33,23.34,145967.0
2024-08-26 11:50:00,23.34,23.55,23.33,23.54,79820.0,23.34,23.55,23.33,23.54,79820.0
2024-08-26 11:55:00,23.54,23.63,23.48,23.5,131778.0,23.54,23.63,23.48,23.5,131778.0
2024-08-26 12:00:00,23.53,23.59,23.49,23.5,84043.0,23.53,23.59,23.49,23.5,84043.0
2024-08-26 12:05:00,23.5,23.59,23.47,23.52,63918.0,23.5,23.59,23.47,23.52,63918.0
2024-08-26 12:10:00,23.51,23.55,23.41,23.49,99877.0,23.51,23.55,23.41,23.49,99877.0
2024-08-26 12:15:00,23.49,23.5,23.29,23.3,92755.0,23.49,23.5,23.29,23.3,92755.0
2024-08-26 12:20:00,23.3,23.31,23.01,23.03,125754.0,23.3,23.31,23.01,23.03,125754.0
2024-08-26 12:25:00,23.03,23.06,22.96,22.97,124518.0,23.03,23.06,22.96,22.97,124518.0
2024-08-26 12:30:00,22.98,22.98,22.91,22.93,130155.0,22.98,22.98,22.91,22.93,130155.0
2024-08-26 12:35:00,22.93,22.94,22.91,22.92,35552.0,22.93,22.94,22.91,22.92,35552.0
2024-08-26 12:40:00,22.92,22.94,22.9,22.9,61249.0,22.92,22.94,22.9,22.9,61249.0
2024-08-26 12:45:00,22.91,22.95,22.89,22.91,67109.0,22.91,22.95,22.89,22.91,67109.0
2024-08-26 12:50:00,22.9,23.01,22.89,22.92,47842.0,22.9,23.01,22.89,22.92,47842.0
2024-08-26 12:55:00,22.92,22.94,22.9,22.91,30671.0,22.92,22.94,22.9,22.91,30671.0
2024-08-26 13:00:00,22.91,22.95,22.85,22.87,115286.0,22.91,22.95,22.85,22.87,115286.0
2024-08-26 13:05:00,22.87,22.95,22.82,22.92,302950.0,22.87,22.95,22.82,22.92,302950.0
2024-08-26 13:10:00,22.92,22.99,22.81,22.82,74750.0,22.92,22.99,22.81,22.82,74750.0
2024-08-26 13:15:00,22.81,22.9,22.79,22.82,88442.0,22.81,22.9,22.79,22.82,88442.0
2024-08-26 13:20:00,22.81,22.82,22.68,22.71,121970.0,22.81,22.82,22.68,22.71,121970.0
2024-08-26 13:25:00,22.71,22.73,22.57,22.71,144330.0,22.71,22.73,22.57,22.71,144330.0
2024-08-26 13:30:00,22.71,22.72,22.65,22.68,71954.0,22.71,22.72,22.65,22.68,71954.0
2024-08-26 13:35:00,22.67,23.04,22.66,22.97,94150.0,22.67,23.04,22.66,22.97,94150.0
2024-08-26 13:40:00,22.98,22.99,22.83,22.92,90549.0,22.98,22.99,22.83,22.92,90549.0
2024-08-26 13:45:00,22.91,23.27,22.89,23.22,199807.0,22.91,23.27,22.89,23.22,199807.0
2024-08-26 13:50:00,23.21,23.38,23.21,23.29,123599.0,23.21,23.38,23.21,23.29,123599.0
2024-08-26 13:55:00,23.3,23.45,23.29,23.32,147897.0,23.3,23.45,23.29,23.32,147897.0
2024-08-26 14:00:00,23.31,23.4,23.17,23.36,190075.0,23.31,23.4,23.17,23.36,190075.0
2024-08-26 14:05:00,23.36,23.42,23.24,23.35,105663.0,23.36,23.42,23.24,23.35,105663.0
2024-08-26 14:10:00,23.36,23.42,23.18,23.21,99781.0,23.36,23.42,23.18,23.21,99781.0
2024-08-26 14:15:00,23.21,23.26,23.12,23.12,80405.0,23.21,23.26,23.12,23.12,80405.0
2024-08-26 14:20:00,23.13,23.15,23.02,23.06,95033.0,23.13,23.15,23.02,23.06,95033.0
2024-08-26 14:25:00,23.06,23.13,23.02,23.06,81546.0,23.06,23.13,23.02,23.06,81546.0
2024-08-26 14:30:00,23.05,23.11,22.97,22.98,106512.0,23.05,23.11,22.97,22.98,106512.0
2024-08-26 14:35:00,22.98,22.98,22.85,22.88,84481.0,22.98,22.98,22.85,22.88,84481.0
2024-08-26 14:40:00,22.87,22.87,22.76,22.78,96551.0,22.87,22.87,22.76,22.78,96551.0
2024-08-26 14:45:00,22.78,22.81,22.74,22.77,79940.0,22.78,22.81,22.74,22.77,79940.0
2024-08-26 14:50:00,22.77,22.84,22.65,22.75,147961.0,22.77,22.84,22.65,22.75,147961.0
2024-08-26 14:55:00,22.75,22.76,22.61,22.64,83489.0,22.75,22.76,22.61,22.64,83489.0
2024-08-26 15:00:00,22.65,22.7,22.59,22.69,99386.0,22.65,22.7,22.59,22.69,99386.0
2024-08-26 15:05:00,22.69,22.74,22.65,22.7,78197.0,22.69,22.74,22.65,22.7,78197.0
2024-08-26 15:10:00,22.69,22.71,22.63,22.68,64374.0,22.69,22.71,22.63,22.68,64374.0
2024-08-26 15:15:00,22.69,22.79,22.61,22.66,62567.0,22.69,22.79,22.61,22.66,62567.0
2024-08-26 15:20:00,22.66,22.8,22.64,22.79,45561.0,22.66,22.8,22.64,22.79,45561.0
2024-08-26 15:25:00,22.78,22.87,22.76,22.81,60148.0,22.78,22.87,22.76,22.81,60148.0
2024-08-26 15:30:00,22.81,22.91,22.81,22.88,81494.0,22.81,22.91,22.81,22.88,81494.0
2024-08-26 15:35:00,22.87,22.9,22.82,22.87,58713.0,22.87,22.9,22.82,22.87,58713.0
2024-08-26 15:40:00,22.88,22.9,22.74,22.85,115611.0,22.88,22.9,22.74,22.85,115611.0
2024-08-26 15:45:00,22.85,22.89,22.83,22.88,128174.0,22.85,22.89,22.83,22.88,128174.0
2024-08-26 15:50:00,22.87,22.87,22.72,22.83,319967.0,22.87,22.87,22.72,22.83,319967.0
2024-08-26 15:55:00,22.82,22.99,22.74,22.8,397353.0,22.82,22.99,22.74,22.8,397353.0
2024-08-27 09:30:00,23.3,23.5,23.25,23.34,176071.0,23.3,23.5,23.25,23.34,176071.0
2024-08-27 09:35:00,23.34,23.49,23.3,23.47,90089.0,23.34,23.49,23.3,23.47,90089.0
2024-08-27 09:40:00,23.46,23.55,23.29,23.34,172167.0,23.46,23.55,23.29,23.34,172167.0
2024-08-27 09:45:00,23.33,23.45,23.28,23.31,199752.0,23.33,23.45,23.28,23.31,199752.0
2024-08-27 09:50:00,23.32,23.34,23.12,23.16,152857.0,23.32,23.34,23.12,23.16,152857.0
2024-08-27 09:55:00,23.17,23.34,23.13,23.29,90048.0,23.17,23.34,23.13,23.29,90048.0
2024-08-27 10:00:00,23.3,23.37,23.2,23.28,148255.0,23.3,23.37,23.2,23.28,148255.0
2024-08-27 10:05:00,23.24,23.34,23.23,23.28,97373.0,23.24,23.34,23.23,23.28,97373.0
2024-08-27 10:10:00,23.29,23.34,23.17,23.25,186092.0,23.29,23.34,23.17,23.25,186092.0
2024-08-27 10:15:00,23.26,23.36,23.21,23.27,86268.0,23.26,23.36,23.21,23.27,86268.0
2024-08-27 10:20:00,23.26,23.29,23.02,23.06,133116.0,23.26,23.29,23.02,23.06,133116.0
2024-08-27 10:25:00,23.06,23.1,22.98,23.05,97657.0,23.06,23.1,22.98,23.05,97657.0
2024-08-27 10:30:00,23.05,23.06,22.85,22.91,93122.0,23.05,23.06,22.85,22.91,93122.0
2024-08-27 10:35:00,22.91,22.98,22.88,22.91,119820.0,22.91,22.98,22.88,22.91,119820.0
2024-08-27 10:40:00,22.91,22.95,22.88,22.92,67011.0,22.91,22.95,22.88,22.92,67011.0
2024-08-27 10:45:00,22.91,22.96,22.83,22.85,108952.0,22.91,22.96,22.83,22.85,108952.0
2024-08-27 10:50:00,22.88,22.9,22.79,22.79,67239.0,22.88,22.9,22.79,22.79,67239.0
2024-08-27 10:55:00,22.8,22.84,22.74,22.76,45654.0,22.8,22.84,22.74,22.76,45654.0
2024-08-27 11:00:00,22.75,22.75,22.65,22.68,102925.0,22.75,22.75,22.65,22.68,102925.0
2024-08-27 11:05:00,22.68,22.7,22.57,22.6,62421.0,22.68,22.7,22.57,22.6,62421.0
2024-08-27 11:10:00,22.59,22.68,22.55,22.63,62599.0,22.59,22.68,22.55,22.63,62599.0
2024-08-27 11:15:00,22.62,22.8,22.58,22.72,85291.0,22.62,22.8,22.58,22.72,85291.0
2024-08-27 11:20:00,22.72,22.77,22.67,22.75,65349.0,22.72,22.77,22.67,22.75,65349.0
2024-08-27 11:25:00,22.77,22.87,22.76,22.82,63346.0,22.77,22.87,22.76,22.82,63346.0
2024-08-27 11:30:00,22.82,23.01,22.8,22.89,131281.0,22.82,23.01,22.8,22.89,131281.0
2024-08-27 11:35:00,22.89,22.9,22.79,22.81,58171.0,22.89,22.9,22.79,22.81,58171.0
2024-08-27 11:40:00,22.81,22.93,22.77,22.77,64264.0,22.81,22.93,22.77,22.77,64264.0
2024-08-27 11:45:00,22.78,22.85,22.75,22.83,45968.0,22.78,22.85,22.75,22.83,45968.0
2024-08-27 11:50:00,22.82,22.89,22.78,22.84,38820.0,22.82,22.89,22.78,22.84,38820.0
2024-08-27 11:55:00,22.87,22.88,22.75,22.76,54523.0,22.87,22.88,22.75,22.76,54523.0
2024-08-27 12:00:00,22.76,22.79,22.7,22.77,62149.0,22.76,22.79,22.7,22.77,62149.0
2024-08-27 12:05:00,22.78,22.83,22.74,22.78,32084.0,22.78,22.83,22.74,22.78,32084.0
2024-08-27 12:10:00,22.78,22.78,22.66,22.69,40606.0,22.78,22.78,22.66,22.69,40606.0
2024-08-27 12:15:00,22.69,22.73,22.66,22.71,33959.0,22.69,22.73,22.66,22.71,33959.0
2024-08-27 12:20:00,22.71,22.79,22.69,22.7,25257.0,22.71,22.79,22.69,22.7,25257.0
2024-08-27 12:25:00,22.69,22.72,22.62,22.62,43470.0,22.69,22.72,22.62,22.62,43470.0
2024-08-27 12:30:00,22.62,22.63,22.56,22.59,76252.0,22.62,22.63,22.56,22.59,76252.0
2024-08-27 12:35:00,22.6,22.63,22.56,22.61,28091.0,22.6,22.63,22.56,22.61,28091.0
2024-08-27 12:40:00,22.6,22.85,22.6,22.69,88882.0,22.6,22.85,22.6,22.69,88882.0
2024-08-27 12:45:00,22.7,22.7,22.53,22.57,67836.0,22.7,22.7,22.53,22.57,67836.0
2024-08-27 12:50:00,22.56,22.57,22.47,22.57,98479.0,22.56,22.57,22.47,22.57,98479.0
2024-08-27 12:55:00,22.59,22.63,22.56,22.59,22446.0,22.59,22.63,22.56,22.59,22446.0
2024-08-27 13:00:00,22.58,22.59,22.52,22.57,19606.0,22.58,22.59,22.52,22.57,19606.0
2024-08-27 13:05:00,22.56,22.59,22.52,22.56,30454.0,22.56,22.59,22.52,22.56,30454.0
2024-08-27 13:10:00,22.55,22.58,22.54,22.57,10903.0,22.55,22.58,22.54,22.57,10903.0
2024-08-27 13:15:00,22.58,22.6,22.47,22.48,42638.0,22.58,22.6,22.47,22.48,42638.0
2024-08-27 13:20:00,22.48,22.5,22.47,22.48,16225.0,22.48,22.5,22.47,22.48,16225.0
2024-08-27 13:25:00,22.48,22.48,22.34,22.35,117628.0,22.48,22.48,22.34,22.35,117628.0
2024-08-27 13:30:00,22.35,22.35,22.27,22.29,65577.0,22.35,22.35,22.27,22.29,65577.0
2024-08-27 13:35:00,22.29,22.3,22.26,22.27,34252.0,22.29,22.3,22.26,22.27,34252.0
2024-08-27 13:40:00,22.28,22.32,22.19,22.2,94964.0,22.28,22.32,22.19,22.2,94964.0
2024-08-27 13:45:00,22.19,22.28,22.18,22.25,82938.0,22.19,22.28,22.18,22.25,82938.0
2024-08-27 13:50:00,22.25,22.29,22.22,22.29,49667.0,22.25,22.29,22.22,22.29,49667.0
2024-08-27 13:55:00,22.3,22.32,22.19,22.21,109110.0,22.3,22.32,22.19,22.21,109110.0
2024-08-27 14:00:00,22.21,22.24,22.19,22.21,34268.0,22.21,22.24,22.19,22.21,34268.0
2024-08-27 14:05:00,22.2,22.24,22.18,22.23,25151.0,22.2,22.24,22.18,22.23,25151.0
2024-08-27 14:10:00,22.23,22.29,22.21,22.27,56590.0,22.23,22.29,22.21,22.27,56590.0
2024-08-27 14:15:00,22.27,22.34,22.25,22.32,41057.0,22.27,22.34,22.25,22.32,41057.0
2024-08-27 14:20:00,22.32,22.4,22.31,22.4,49281.0,22.32,22.4,22.31,22.4,49281.0
2024-08-27 14:25:00,22.4,22.4,22.35,22.39,48195.0,22.4,22.4,22.35,22.39,48195.0
2024-08-27 14:30:00,22.39,22.43,22.32,22.41,77601.0,22.39,22.43,22.32,22.41,77601.0
2024-08-27 14:35:00,22.41,22.44,22.38,22.41,60764.0,22.41,22.44,22.38,22.41,60764.0
2024-08-27 14:40:00,22.42,22.44,22.3,22.3,51598.0,22.42,22.44,22.3,22.3,51598.0
2024-08-27 14:45:00,22.31,22.34,22.25,22.29,71628.0,22.31,22.34,22.25,22.29,71628.0
2024-08-27 14:50:00,22.29,22.35,22.22,22.23,86217.0,22.29,22.35,22.22,22.23,86217.0
2024-08-27 14:55:00,22.23,22.29,22.21,22.26,64701.0,22.23,22.29,22.21,22.26,64701.0
2024-08-27 15:00:00,22.27,22.37,22.24,22.36,49034.0,22.27,22.37,22.24,22.36,49034.0
2024-08-27 15:05:00,22.36,22.36,22.24,22.25,31437.0,22.36,22.36,22.24,22.25,31437.0
2024-08-27 15:10:00,22.26,22.26,22.19,22.23,50015.0,22.26,22.26,22.19,22.23,50015.0
2024-08-27 15:15:00,22.22,22.23,22.2,22.21,43013.0,22.22,22.23,22.2,22.21,43013.0
2024-08-27 15:20:00,22.21,22.22,22.2,22.21,19518.0,22.21,22.22,22.2,22.21,19518.0
2024-08-27 15:25:00,22.21,22.22,22.15,22.2,72105.0,22.21,22.22,22.15,22.2,72105.0
2024-08-27 15:30:00,22.2,22.22,22.17,22.2,31211.0,22.2,22.22,22.17,22.2,31211.0
2024-08-27 15:35:00,22.2,22.26,22.18,22.21,77066.0,22.2,22.26,22.18,22.21,77066.0
2024-08-27 15:40:00,22.22,22.23,22.17,22.19,74615.0,22.22,22.23,22.17,22.19,74615.0
2024-08-27 15:45:00,22.2,22.2,22.09,22.1,62936.0,22.2,22.2,22.09,22.1,62936.0
2024-08-27 15:50:00,22.1,22.22,22.1,22.19,158562.0,22.1,22.22,22.1,22.19,158562.0
2024-08-27 15:55:00,22.2,22.34,22.09,22.09,215421.0,22.2,22.34,22.09,22.09,215421.0
2024-08-28 09:30:00,22.2,22.26,22.07,22.18,162429.0,22.2,22.26,22.07,22.18,162429.0
2024-08-28 09:35:00,22.2,22.26,22.11,22.2,159011.0,22.2,22.26,22.11,22.2,159011.0
2024-08-28 09:40:00,22.19,22.22,22.04,22.11,171211.0,22.19,22.22,22.04,22.11,171211.0
2024-08-28 09:45:00,22.11,22.25,22.07,22.21,134724.0,22.11,22.25,22.07,22.21,134724.0
2024-08-28 09:50:00,22.21,22.25,22.11,22.17,134167.0,22.21,22.25,22.11,22.17,134167.0
2024-08-28 09:55:00,22.18,22.22,22.13,22.22,39672.0,22.18,22.22,22.13,22.22,39672.0
2024-08-28 10:00:00,22.21,22.33,22.21,22.29,170093.0,22.21,22.33,22.21,22.29,170093.0
2024-08-28 10:05:00,22.29,22.38,22.17,22.21,154759.0,22.29,22.38,22.17,22.21,154759.0
2024-08-28 10:10:00,22.21,22.29,22.18,22.21,64106.0,22.21,22.29,22.18,22.21,64106.0
2024-08-28 10:15:00,22.21,22.22,22.07,22.08,117351.0,22.21,22.22,22.07,22.08,117351.0
2024-08-28 10:20:00,22.08,22.2,22.06,22.09,97711.0,22.08,22.2,22.06,22.09,97711.0
2024-08-28 10:25:00,22.1,22.1,22.06,22.07,51580.0,22.1,22.1,22.06,22.07,51580.0
2024-08-28 10:30:00,22.08,22.16,22.03,22.15,64214.0,22.08,22.16,22.03,22.15,64214.0
2024-08-28 10:35:00,22.15,22.18,22.07,22.11,39950.0,22.15,22.18,22.07,22.11,39950.0
2024-08-28 10:40:00,22.1,22.34,22.09,22.32,100123.0,22.1,22.34,22.09,22.32,100123.0
2024-08-28 10:45:00,22.31,22.47,22.28,22.4,162344.0,22.31,22.47,22.28,22.4,162344.0
2024-08-28 10:50:00,22.4,22.46,22.34,22.35,130358.0,22.4,22.46,22.34,22.35,130358.0
2024-08-28 10:55:00,22.36,22.53,22.35,22.53,130791.0,22.36,22.53,22.35,22.53,130791.0
2024-08-28 11:00:00,22.53,22.78,22.52,22.61,263945.0,22.53,22.78,22.52,22.61,263945.0
2024-08-28 11:05:00,22.61,22.69,22.49,22.56,140575.0,22.61,22.69,22.49,22.56,140575.0
2024-08-28 11:10:00,22.56,23.02,22.55,23.02,273433.0,22.56,23.02,22.55,23.02,273433.0
2024-08-28 11:15:00,23.03,23.28,22.96,23.22,348364.0,23.03,23.28,22.96,23.22,348364.0
2024-08-28 11:20:00,23.23,23.29,23.21,23.26,187047.0,23.23,23.29,23.21,23.26,187047.0
2024-08-28 11:25:00,23.26,23.3,23.12,23.14,158551.0,23.26,23.3,23.12,23.14,158551.0
2024-08-28 11:30:00,23.14,23.32,23.14,23.24,176545.0,23.14,23.32,23.14,23.24,176545.0
2024-08-28 11:35:00,23.24,23.26,23.05,23.13,239503.0,23.24,23.26,23.05,23.13,239503.0
2024-08-28 11:40:00,23.13,23.32,23.11,23.26,179325.0,23.13,23.32,23.11,23.26,179325.0
2024-08-28 11:45:00,23.27,23.34,23.17,23.32,156507.0,23.27,23.34,23.17,23.32,156507.0
2024-08-28 11:50:00,23.31,23.34,23.14,23.17,127011.0,23.31,23.34,23.14,23.17,127011.0
2024-08-28 11:55:00,23.16,23.32,23.14,23.21,120719.0,23.16,23.32,23.14,23.21,120719.0
2024-08-28 12:00:00,23.23,23.28,23.12,23.13,117765.0,23.23,23.28,23.12,23.13,117765.0
2024-08-28 12:05:00,23.14,23.27,23.14,23.22,52106.0,23.14,23.27,23.14,23.22,52106.0
2024-08-28 12:10:00,23.24,23.32,23.2,23.22,72974.0,23.24,23.32,23.2,23.22,72974.0
2024-08-28 12:15:00,23.22,23.41,23.22,23.33,123310.0,23.22,23.41,23.22,23.33,123310.0
2024-08-28 12:20:00,23.33,23.52,23.32,23.46,152396.0,23.33,23.52,23.32,23.46,152396.0
2024-08-28 12:25:00,23.46,23.46,23.35,23.38,95361.0,23.46,23.46,23.35,23.38,95361.0
2024-08-28 12:30:00,23.39,23.47,23.24,23.29,210503.0,23.39,23.47,23.24,23.29,210503.0
2024-08-28 12:35:00,23.31,23.32,23.24,23.28,108973.0,23.31,23.32,23.24,23.28,108973.0
2024-08-28 12:40:00,23.28,23.34,23.23,23.27,95156.0,23.28,23.34,23.23,23.27,95156.0
2024-08-28 12:45:00,23.28,23.34,23.26,23.33,52808.0,23.28,23.34,23.26,23.33,52808.0
2024-08-28 12:50:00,23.33,23.37,23.19,23.3,105615.0,23.33,23.37,23.19,23.3,105615.0
2024-08-28 12:55:00,23.3,23.32,23.24,23.26,57133.0,23.3,23.32,23.24,23.26,57133.0
2024-08-28 13:00:00,23.26,23.32,23.14,23.2,75044.0,23.26,23.32,23.14,23.2,75044.0
2024-08-28 13:05:00,23.19,23.23,23.13,23.13,78477.0,23.19,23.23,23.13,23.13,78477.0
2024-08-28 13:10:00,23.14,23.43,23.14,23.4,78638.0,23.14,23.43,23.14,23.4,78638.0
2024-08-28 13:15:00,23.4,23.48,23.39,23.43,154506.0,23.4,23.48,23.39,23.43,154506.0
2024-08-28 13:20:00,23.43,23.44,23.36,23.42,89016.0,23.43,23.44,23.36,23.42,89016.0
2024-08-28 13:25:00,23.41,23.44,23.36,23.39,65953.0,23.41,23.44,23.36,23.39,65953.0
2024-08-28 13:30:00,23.39,23.41,23.26,23.33,111456.0,23.39,23.41,23.26,23.33,111456.0
2024-08-28 13:35:00,23.32,23.52,23.32,23.51,100901.0,23.32,23.52,23.32,23.51,100901.0
2024-08-28 13:40:00,23.52,23.64,23.48,23.6,124492.0,23.52,23.64,23.48,23.6,124492.0
2024-08-28 13:45:00,23.6,23.81,23.6,23.81,121290.0,23.6,23.81,23.6,23.81,121290.0
2024-08-28 13:50:00,23.81,23.99,23.78,23.98,217393.0,23.81,23.99,23.78,23.98,217393.0
2024-08-28 13:55:00,23.98,24.39,23.94,24.35,399031.0,23.98,24.39,23.94,24.35,399031.0
2024-08-28 14:00:00,24.34,24.38,24.18,24.37,427920.0,24.34,24.38,24.18,24.37,427920.0
2024-08-28 14:05:00,24.38,24.45,23.91,23.98,345420.0,24.38,24.45,23.91,23.98,345420.0
2024-08-28 14:10:00,23.99,24.15,23.96,24.11,139586.0,23.99,24.15,23.96,24.11,139586.0
2024-08-28 14:15:00,24.1,24.16,24.03,24.1,97416.0,24.1,24.16,24.03,24.1,97416.0
2024-08-28 14:20:00,24.11,24.17,24.02,24.17,76167.0,24.11,24.17,24.02,24.17,76167.0
2024-08-28 14:25:00,24.17,24.28,24.11,24.22,103363.0,24.17,24.28,24.11,24.22,103363.0
2024-08-28 14:30:00,24.24,24.35,24.16,24.35,109840.0,24.24,24.35,24.16,24.35,109840.0
2024-08-28 14:35:00,24.34,24.42,24.28,24.36,204365.0,24.34,24.42,24.28,24.36,204365.0
2024-08-28 14:40:00,24.36,24.37,24.23,24.36,128513.0,24.36,24.37,24.23,24.36,128513.0
2024-08-28 14:45:00,24.34,24.48,24.27,24.46,194777.0,24.34,24.48,24.27,24.46,194777.0
2024-08-28 14:50:00,24.47,24.47,23.92,23.98,351433.0,24.47,24.47,23.92,23.98,351433.0
2024-08-28 14:55:00,23.98,24.05,23.79,23.81,309884.0,23.98,24.05,23.79,23.81,309884.0
2024-08-28 15:00:00,23.83,23.86,23.61,23.68,195060.0,23.83,23.86,23.61,23.68,195060.0
2024-08-28 15:05:00,23.7,24.07,23.7,24.01,316705.0,23.7,24.07,23.7,24.01,316705.0
2024-08-28 15:10:00,24.01,24.16,23.96,24.09,129674.0,24.01,24.16,23.96,24.09,129674.0
2024-08-28 15:15:00,24.07,24.09,23.97,23.98,131761.0,24.07,24.09,23.97,23.98,131761.0
2024-08-28 15:20:00,23.98,24.04,23.88,23.96,112291.0,23.98,24.04,23.88,23.96,112291.0
2024-08-28 15:25:00,23.95,23.95,23.74,23.77,125749.0,23.95,23.95,23.74,23.77,125749.0
2024-08-28 15:30:00,23.78,23.86,23.74,23.81,90858.0,23.78,23.86,23.74,23.81,90858.0
2024-08-28 15:35:00,23.81,23.9,23.76,23.86,88891.0,23.81,23.9,23.76,23.86,88891.0
2024-08-28 15:40:00,23.88,23.88,23.64,23.67,214130.0,23.88,23.88,23.64,23.67,214130.0
2024-08-28 15:45:00,23.68,23.78,23.56,23.7,237181.0,23.68,23.78,23.56,23.7,237181.0
2024-08-28 15:50:00,23.68,23.75,23.51,23.7,662062.0,23.68,23.75,23.51,23.7,662062.0
2024-08-28 15:55:00,23.66,24.0,23.65,23.94,379564.0,23.66,24.0,23.65,23.94,379564.0
2024-08-29 09:30:00,22.87,22.92,22.51,22.53,293988.0,22.87,22.92,22.51,22.53,293988.0
2024-08-29 09:35:00,22.53,22.87,22.5,22.77,367487.0,22.53,22.87,22.5,22.77,367487.0
2024-08-29 09:40:00,22.76,22.99,22.65,22.89,179429.0,22.76,22.99,22.65,22.89,179429.0
2024-08-29 09:45:00,22.88,22.92,22.51,22.55,279831.0,22.88,22.92,22.51,22.55,279831.0
2024-08-29 09:50:00,22.57,22.79,22.54,22.62,213996.0,22.57,22.79,22.54,22.62,213996.0
2024-08-29 09:55:00,22.62,22.65,22.42,22.48,361589.0,22.62,22.65,22.42,22.48,361589.0
2024-08-29 10:00:00,22.48,22.5,22.36,22.43,348406.0,22.48,22.5,22.36,22.43,348406.0
2024-08-29 10:05:00,22.44,22.58,22.4,22.56,152639.0,22.44,22.58,22.4,22.56,152639.0
2024-08-29 10:10:00,22.56,22.6,22.46,22.53,121411.0,22.56,22.6,22.46,22.53,121411.0
2024-08-29 10:15:00,22.52,22.69,22.43,22.57,221045.0,22.52,22.69,22.43,22.57,221045.0
2024-08-29 10:20:00,22.56,22.69,22.48,22.51,155524.0,22.56,22.69,22.48,22.51,155524.0
2024-08-29 10:25:00,22.51,22.52,22.38,22.46,184170.0,22.51,22.52,22.38,22.46,184170.0
2024-08-29 10:30:00,22.45,22.51,22.42,22.48,91439.0,22.45,22.51,22.42,22.48,91439.0
2024-08-29 10:35:00,22.47,22.52,22.42,22.43,115508.0,22.47,22.52,22.42,22.43,115508.0
2024-08-29 10:40:00,22.44,22.57,22.38,22.46,204723.0,22.44,22.57,22.38,22.46,204723.0
2024-08-29 10:45:00,22.45,22.48,22.39,22.4,94864.0,22.45,22.48,22.39,22.4,94864.0
2024-08-29 10:50:00,22.41,22.5,22.39,22.46,93494.0,22.41,22.5,22.39,22.46,93494.0
2024-08-29 10:55:00,22.46,22.61,22.45,22.56,199682.0,22.46,22.61,22.45,22.56,199682.0
2024-08-29 11:00:00,22.55,22.59,22.53,22.57,52411.0,22.55,22.59,22.53,22.57,52411.0
2024-08-29 11:05:00,22.56,22.58,22.53,22.57,79006.0,22.56,22.58,22.53,22.57,79006.0
2024-08-29 11:10:00,22.57,22.58,22.42,22.45,124993.0,22.57,22.58,22.42,22.45,124993.0
2024-08-29 11:15:00,22.45,22.59,22.41,22.54,297501.0,22.45,22.59,22.41,22.54,297501.0
2024-08-29 11:20:00,22.53,22.69,22.52,22.66,174734.0,22.53,22.69,22.52,22.66,174734.0
2024-08-29 11:25:00,22.65,22.72,22.64,22.64,101947.0,22.65,22.72,22.64,22.64,101947.0
2024-08-29 11:30:00,22.64,22.64,22.52,22.59,115042.0,22.64,22.64,22.52,22.59,115042.0
2024-08-29 11:35:00,22.58,22.61,22.49,22.51,145925.0,22.58,22.61,22.49,22.51,145925.0
2024-08-29 11:40:00,22.51,22.67,22.5,22.62,292493.0,22.51,22.67,22.5,22.62,292493.0
2024-08-29 11:45:00,22.61,22.61,22.54,22.55,53005.0,22.61,22.61,22.54,22.55,53005.0
2024-08-29 11:50:00,22.55,22.6,22.54,22.57,44788.0,22.55,22.6,22.54,22.57,44788.0
2024-08-29 11:55:00,22.57,22.59,22.49,22.5,171855.0,22.57,22.59,22.49,22.5,171855.0
2024-08-29 12:00:00,22.5,22.5,22.43,22.46,125374.0,22.5,22.5,22.43,22.46,125374.0
2024-08-29 12:05:00,22.46,22.49,22.39,22.48,84317.0,22.46,22.49,22.39,22.48,84317.0
2024-08-29 12:10:00,22.48,22.5,22.45,22.47,51682.0,22.48,22.5,22.45,22.47,51682.0
2024-08-29 12:15:00,22.48,22.51,22.41,22.46,120458.0,22.48,22.51,22.41,22.46,120458.0
2024-08-29 12:20:00,22.45,22.47,22.36,22.37,101048.0,22.45,22.47,22.36,22.37,101048.0
2024-08-29 12:25:00,22.37,22.4,22.35,22.37,96558.0,22.37,22.4,22.35,22.37,96558.0
2024-08-29 12:30:00,22.37,22.38,22.26,22.27,145684.0,22.37,22.38,22.26,22.27,145684.0
2024-08-29 12:35:00,22.27,22.32,22.25,22.3,139590.0,22.27,22.32,22.25,22.3,139590.0
2024-08-29 12:40:00,22.29,22.31,22.25,22.26,39404.0,22.29,22.31,22.25,22.26,39404.0
2024-08-29 12:45:00,22.26,22.35,22.24,22.32,96471.0,22.26,22.35,22.24,22.32,96471.0
2024-08-29 12:50:00,22.31,22.4,22.27,22.37,145763.0,22.31,22.4,22.27,22.37,145763.0
2024-08-29 12:55:00,22.36,22.37,22.25,22.27,65027.0,22.36,22.37,22.25,22.27,65027.0
2024-08-29 13:00:00,22.27,22.38,22.27,22.29,50802.0,22.27,22.38,22.27,22.29,50802.0
2024-08-29 13:05:00,22.29,22.36,22.28,22.32,57322.0,22.29,22.36,22.28,22.32,57322.0
2024-08-29 13:10:00,22.31,22.41,22.29,22.36,54282.0,22.31,22.41,22.29,22.36,54282.0
2024-08-29 13:15:00,22.35,22.36,22.28,22.29,56262.0,22.35,22.36,22.28,22.29,56262.0
2024-08-29 13:20:00,22.29,22.3,22.26,22.29,17588.0,22.29,22.3,22.26,22.29,17588.0
2024-08-29 13:25:00,22.29,22.31,22.25,22.3,73094.0,22.29,22.31,22.25,22.3,73094.0
2024-08-29 13:30:00,22.3,22.31,22.26,22.27,25577.0,22.3,22.31,22.26,22.27,25577.0
2024-08-29 13:35:00,22.27,22.29,22.18,22.21,79993.0,22.27,22.29,22.18,22.21,79993.0
2024-08-29 13:40:00,22.21,22.33,22.2,22.23,120586.0,22.21,22.33,22.2,22.23,120586.0
2024-08-29 13:45:00,22.23,22.36,22.22,22.29,76484.0,22.23,22.36,22.22,22.29,76484.0
2024-08-29 13:50:00,22.29,22.32,22.24,22.26,30959.0,22.29,22.32,22.24,22.26,30959.0
2024-08-29 13:55:00,22.26,22.26,22.19,22.21,63522.0,22.26,22.26,22.19,22.21,63522.0
2024-08-29 14:00:00,22.22,22.44,22.21,22.29,125800.0,22.22,22.44,22.21,22.29,125800.0
2024-08-29 14:05:00,22.28,22.38,22.27,22.36,73715.0,22.28,22.38,22.27,22.36,73715.0
2024-08-29 14:10:00,22.36,22.45,22.33,22.35,51814.0,22.36,22.45,22.33,22.35,51814.0
2024-08-29 14:15:00,22.37,22.45,22.31,22.37,70518.0,22.37,22.45,22.31,22.37,70518.0
2024-08-29 14:20:00,22.38,22.4,22.28,22.29,47735.0,22.38,22.4,22.28,22.29,47735.0
2024-08-29 14:25:00,22.3,22.73,22.28,22.57,451310.0,22.3,22.73,22.28,22.57,451310.0
2024-08-29 14:30:00,22.58,22.79,22.55,22.63,288364.0,22.58,22.79,22.55,22.63,288364.0
2024-08-29 14:35:00,22.63,22.9,22.54,22.86,286188.0,22.63,22.9,22.54,22.86,286188.0
2024-08-29 14:40:00,22.87,23.08,22.71,22.99,362853.0,22.87,23.08,22.71,22.99,362853.0
2024-08-29 14:45:00,22.98,23.23,22.9,22.93,421145.0,22.98,23.23,22.9,22.93,421145.0
2024-08-29 14:50:00,22.92,23.18,22.77,22.78,215791.0,22.92,23.18,22.77,22.78,215791.0
2024-08-29 14:55:00,22.8,22.88,22.68,22.74,177903.0,22.8,22.88,22.68,22.74,177903.0
2024-08-29 15:00:00,22.75,22.96,22.69,22.87,163386.0,22.75,22.96,22.69,22.87,163386.0
2024-08-29 15:05:00,22.86,22.93,22.7,22.81,109891.0,22.86,22.93,22.7,22.81,109891.0
2024-08-29 15:10:00,22.82,23.04,22.77,22.89,145163.0,22.82,23.04,22.77,22.89,145163.0
2024-08-29 15:15:00,22.88,22.95,22.63,22.9,223080.0,22.88,22.95,22.63,22.9,223080.0
2024-08-29 15:20:00,22.92,22.96,22.8,22.86,139480.0,22.92,22.96,22.8,22.86,139480.0
2024-08-29 15:25:00,22.86,22.87,22.67,22.76,112067.0,22.86,22.87,22.67,22.76,112067.0
2024-08-29 15:30:00,22.76,22.8,22.59,22.66,158572.0,22.76,22.8,22.59,22.66,158572.0
2024-08-29 15:35:00,22.66,22.74,22.47,22.6,171493.0,22.66,22.74,22.47,22.6,171493.0
2024-08-29 15:40:00,22.6,22.73,22.56,22.72,85778.0,22.6,22.73,22.56,22.72,85778.0
2024-08-29 15:45:00,22.72,22.76,22.62,22.71,112321.0,22.72,22.76,22.62,22.71,112321.0
2024-08-29 15:50:00,22.72,22.89,22.59,22.86,217506.0,22.72,22.89,22.59,22.86,217506.0
2024-08-29 15:55:00,22.86,22.87,22.7,22.74,447531.0,22.86,22.87,22.7,22.74,447531.0
2024-08-30 09:30:00,22.17,22.18,22.05,22.1,222691.0,22.17,22.18,22.05,22.1,222691.0
2024-08-30 09:35:00,22.09,22.18,22.04,22.1,193276.0,22.09,22.18,22.04,22.1,193276.0
2024-08-30 09:40:00,22.09,22.1,22.03,22.05,76593.0,22.09,22.1,22.03,22.05,76593.0
2024-08-30 09:45:00,22.04,22.11,22.03,22.11,103152.0,22.04,22.11,22.03,22.11,103152.0
2024-08-30 09:50:00,22.1,22.18,21.97,21.99,337853.0,22.1,22.18,21.97,21.99,337853.0
2024-08-30 09:55:00,22.0,22.09,21.99,22.06,88108.0,22.0,22.09,21.99,22.06,88108.0
2024-08-30 10:00:00,22.05,22.05,21.82,21.83,251272.0,22.05,22.05,21.82,21.83,251272.0
2024-08-30 10:05:00,21.83,21.91,21.81,21.89,162076.0,21.83,21.91,21.81,21.89,162076.0
2024-08-30 10:10:00,21.89,21.9,21.85,21.89,90941.0,21.89,21.9,21.85,21.89,90941.0
2024-08-30 10:15:00,21.89,21.94,21.67,21.78,339400.0,21.89,21.94,21.67,21.78,339400.0
2024-08-30 10:20:00,21.78,21.87,21.72,21.83,138285.0,21.78,21.87,21.72,21.83,138285.0
2024-08-30 10:25:00,21.82,21.92,21.72,21.76,135337.0,21.82,21.92,21.72,21.76,135337.0
2024-08-30 10:30:00,21.76,21.81,21.7,21.75,188036.0,21.76,21.81,21.7,21.75,188036.0
2024-08-30 10:35:00,21.75,21.79,21.68,21.71,129486.0,21.75,21.79,21.68,21.71,129486.0
2024-08-30 10:40:00,21.71,21.79,21.61,21.76,258246.0,21.71,21.79,21.61,21.76,258246.0
2024-08-30 10:45:00,21.76,21.8,21.6,21.61,163090.0,21.76,21.8,21.6,21.61,163090.0
2024-08-30 10:50:00,21.61,21.76,21.61,21.73,111334.0,21.61,21.76,21.61,21.73,111334.0
2024-08-30 10:55:00,21.75,21.98,21.69,21.98,232662.0,21.75,21.98,21.69,21.98,232662.0
2024-08-30 11:00:00,21.98,22.06,21.86,21.9,206238.0,21.98,22.06,21.86,21.9,206238.0
2024-08-30 11:05:00,21.9,21.94,21.86,21.87,73548.0,21.9,21.94,21.86,21.87,73548.0
2024-08-30 11:10:00,21.87,21.91,21.84,21.87,50125.0,21.87,21.91,21.84,21.87,50125.0
2024-08-30 11:15:00,21.87,22.05,21.86,22.02,127286.0,21.87,22.05,21.86,22.02,127286.0
2024-08-30 11:20:00,22.03,22.12,22.02,22.1,140629.0,22.03,22.12,22.02,22.1,140629.0
2024-08-30 11:25:00,22.1,22.16,22.04,22.15,127211.0,22.1,22.16,22.04,22.15,127211.0
2024-08-30 11:30:00,22.15,22.43,22.11,22.24,308726.0,22.15,22.43,22.11,22.24,308726.0
2024-08-30 11:35:00,22.25,22.35,22.17,22.31,189019.0,22.25,22.35,22.17,22.31,189019.0
2024-08-30 11:40:00,22.3,22.32,22.21,22.28,147382.0,22.3,22.32,22.21,22.28,147382.0
2024-08-30 11:45:00,22.29,22.41,22.22,22.34,197338.0,22.29,22.41,22.22,22.34,197338.0
2024-08-30 11:50:00,22.34,22.35,22.2,22.22,105878.0,22.34,22.35,22.2,22.22,105878.0
2024-08-30 11:55:00,22.22,22.33,22.17,22.22,110934.0,22.22,22.33,22.17,22.22,110934.0
2024-08-30 12:00:00,22.24,22.5,22.22,22.23,200967.0,22.24,22.5,22.22,22.23,200967.0
2024-08-30 12:05:00,22.23,22.27,22.15,22.18,69714.0,22.23,22.27,22.15,22.18,69714.0
2024-08-30 12:10:00,22.19,22.3,22.13,22.26,110459.0,22.19,22.3,22.13,22.26,110459.0
2024-08-30 12:15:00,22.27,22.41,22.24,22.32,81978.0,22.27,22.41,22.24,22.32,81978.0
2024-08-30 12:20:00,22.32,22.44,22.31,22.42,121282.0,22.32,22.44,22.31,22.42,121282.0
2024-08-30 12:25:00,22.43,22.63,22.33,22.61,194284.0,22.43,22.63,22.33,22.61,194284.0
2024-08-30 12:30:00,22.61,22.77,22.56,22.7,280002.0,22.61,22.77,22.56,22.7,280002.0
2024-08-30 12:35:00,22.72,22.8,22.53,22.54,313716.0,22.72,22.8,22.53,22.54,313716.0
2024-08-30 12:40:00,22.56,22.67,22.48,22.48,147891.0,22.56,22.67,22.48,22.48,147891.0
2024-08-30 12:45:00,22.49,22.58,22.39,22.44,140373.0,22.49,22.58,22.39,22.44,140373.0
2024-08-30 12:50:00,22.42,22.42,22.26,22.29,102378.0,22.42,22.42,22.26,22.29,102378.0
2024-08-30 12:55:00,22.29,22.3,22.17,22.21,85257.0,22.29,22.3,22.17,22.21,85257.0
2024-08-30 13:00:00,22.21,22.22,22.0,22.03,135456.0,22.21,22.22,22.0,22.03,135456.0
2024-08-30 13:05:00,22.03,22.16,22.01,22.11,56860.0,22.03,22.16,22.01,22.11,56860.0
2024-08-30 13:10:00,22.11,22.11,22.0,22.02,32283.0,22.11,22.11,22.0,22.02,32283.0
2024-08-30 13:15:00,22.02,22.19,21.98,22.17,63845.0,22.02,22.19,21.98,22.17,63845.0
2024-08-30 13:20:00,22.17,22.17,22.06,22.13,88820.0,22.17,22.17,22.06,22.13,88820.0
2024-08-30 13:25:00,22.14,22.14,22.0,22.13,47288.0,22.14,22.14,22.0,22.13,47288.0
2024-08-30 13:30:00,22.13,22.13,22.04,22.11,68310.0,22.13,22.13,22.04,22.11,68310.0
2024-08-30 13:35:00,22.11,22.12,22.01,22.11,56095.0,22.11,22.12,22.01,22.11,56095.0
2024-08-30 13:40:00,22.11,22.12,22.05,22.08,19990.0,22.11,22.12,22.05,22.08,19990.0
2024-08-30 13:45:00,22.09,22.1,22.04,22.07,31008.0,22.09,22.1,22.04,22.07,31008.0
2024-08-30 13:50:00,22.06,22.07,21.95,21.97,68100.0,22.06,22.07,21.95,21.97,68100.0
2024-08-30 13:55:00,21.97,22.12,21.96,22.07,54866.0,21.97,22.12,21.96,22.07,54866.0
2024-08-30 14:00:00,22.06,22.17,21.98,22.05,135520.0,22.06,22.17,21.98,22.05,135520.0
2024-08-30 14:05:00,22.05,22.05,21.96,21.97,31939.0,22.05,22.05,21.96,21.97,31939.0
2024-08-30 14:10:00,21.98,22.09,21.97,22.03,77648.0,21.98,22.09,21.97,22.03,77648.0
2024-08-30 14:15:00,22.02,22.09,22.01,22.03,32161.0,22.02,22.09,22.01,22.03,32161.0
2024-08-30 14:20:00,22.02,22.04,21.97,22.0,55531.0,22.02,22.04,21.97,22.0,55531.0
2024-08-30 14:25:00,21.99,22.04,21.89,22.02,106536.0,21.99,22.04,21.89,22.02,106536.0
2024-08-30 14:30:00,22.0,22.02,21.9,21.91,41922.0,22.0,22.02,21.9,21.91,41922.0
2024-08-30 14:35:00,21.91,21.93,21.81,21.83,107113.0,21.91,21.93,21.81,21.83,107113.0
2024-08-30 14:40:00,21.84,21.86,21.8,21.83,53894.0,21.84,21.86,21.8,21.83,53894.0
2024-08-30 14:45:00,21.82,21.92,21.8,21.85,104521.0,21.82,21.92,21.8,21.85,104521.0
2024-08-30 14:50:00,21.84,21.89,21.79,21.85,101361.0,21.84,21.89,21.79,21.85,101361.0
2024-08-30 14:55:00,21.87,21.9,21.83,21.83,47347.0,21.87,21.9,21.83,21.83,47347.0
2024-08-30 15:00:00,21.84,21.87,21.8,21.85,56547.0,21.84,21.87,21.8,21.85,56547.0
2024-08-30 15:05:00,21.86,21.88,21.82,21.87,53747.0,21.86,21.88,21.82,21.87,53747.0
2024-08-30 15:10:00,21.87,22.02,21.86,21.95,203386.0,21.87,22.02,21.86,21.95,203386.0
2024-08-30 15:15:00,21.95,21.98,21.86,21.87,57837.0,21.95,21.98,21.86,21.87,57837.0
2024-08-30 15:20:00,21.86,21.9,21.84,21.87,97065.0,21.86,21.9,21.84,21.87,97065.0
2024-08-30 15:25:00,21.87,21.98,21.87,21.97,99521.0,21.87,21.98,21.87,21.97,99521.0
2024-08-30 15:30:00,21.96,22.09,21.94,22.07,109329.0,21.96,22.09,21.94,22.07,109329.0
2024-08-30 15:35:00,22.07,22.08,22.04,22.06,77342.0,22.07,22.08,22.04,22.06,77342.0
2024-08-30 15:40:00,22.06,22.12,22.05,22.08,77445.0,22.06,22.12,22.05,22.08,77445.0
2024-08-30 15:45:00,22.08,22.08,21.93,21.93,201327.0,22.08,22.08,21.93,21.93,201327.0
2024-08-30 15:50:00,21.94,22.1,21.86,21.96,929566.0,21.94,22.1,21.86,21.96,929566.0
2024-08-30 15:55:00,21.97,21.98,21.73,21.77,648333.0,21.97,21.98,21.73,21.77,648333.0
2024-09-03 09:30:00,22.5,22.83,22.43,22.74,419624.0,22.5,22.83,22.43,22.74,419624.0
2024-09-03 09:35:00,22.74,23.08,22.71,23.04,332809.0,22.74,23.08,22.71,23.04,332809.0
2024-09-03 09:40:00,23.03,23.14,22.97,23.01,314712.0,23.03,23.14,22.97,23.01,314712.0
2024-09-03 09:45:00,23.03,23.38,23.03,23.26,285672.0,23.03,23.38,23.03,23.26,285672.0
2024-09-03 09:50:00,23.27,23.7,23.22,23.52,568974.0,23.27,23.7,23.22,23.52,568974.0
2024-09-03 09:55:00,23.52,23.6,23.34,23.43,217771.0,23.52,23.6,23.34,23.43,217771.0
2024-09-03 10:00:00,23.45,24.12,23.43,24.08,652293.0,23.45,24.12,23.43,24.08,652293.0
2024-09-03 10:05:00,24.06,24.21,23.93,23.95,336292.0,24.06,24.21,23.93,23.95,336292.0
2024-09-03 10:10:00,23.96,24.38,23.87,24.34,457350.0,23.96,24.38,23.87,24.34,457350.0
2024-09-03 10:15:00,24.33,24.45,24.17,24.26,445589.0,24.33,24.45,24.17,24.26,445589.0
2024-09-03 10:20:00,24.26,24.37,24.14,24.26,257844.0,24.26,24.37,24.14,24.26,257844.0
2024-09-03 10:25:00,24.26,24.26,23.96,24.14,291932.0,24.26,24.26,23.96,24.14,291932.0
2024-09-03 10:30:00,24.15,24.47,24.14,24.26,251220.0,24.15,24.47,24.14,24.26,251220.0
2024-09-03 10:35:00,24.27,24.42,24.21,24.35,205570.0,24.27,24.42,24.21,24.35,205570.0
2024-09-03 10:40:00,24.36,24.49,24.29,24.47,238144.0,24.36,24.49,24.29,24.47,238144.0
2024-09-03 10:45:00,24.48,24.79,24.46,24.79,388680.0,24.48,24.79,24.46,24.79,388680.0
2024-09-03 10:50:00,24.79,24.88,24.65,24.84,303147.0,24.79,24.88,24.65,24.84,303147.0
2024-09-03 10:55:00,24.84,24.96,24.63,24.96,368081.0,24.84,24.96,24.63,24.96,368081.0
2024-09-03 11:00:00,24.95,24.96,24.59,24.62,466875.0,24.95,24.96,24.59,24.62,466875.0
2024-09-03 11:05:00,24.62,24.77,24.34,24.58,333058.0,24.62,24.77,24.34,24.58,333058.0
2024-09-03 11:10:00,24.58,24.64,24.42,24.58,147643.0,24.58,24.64,24.42,24.58,147643.0
2024-09-03 11:15:00,24.59,24.69,24.43,24.66,152099.0,24.59,24.69,24.43,24.66,152099.0
2024-09-03 11:20:00,24.65,24.83,24.55,24.82,261312.0,24.65,24.83,24.55,24.82,261312.0
2024-09-03 11:25:00,24.82,24.87,24.49,24.55,179647.0,24.82,24.87,24.49,24.55,179647.0
2024-09-03 11:30:00,24.56,24.82,24.5,24.62,149398.0,24.56,24.82,24.5,24.62,149398.0
2024-09-03 11:35:00,24.62,24.62,24.42,24.6,128810.0,24.62,24.62,24.42,24.6,128810.0
2024-09-03 11:40:00,24.6,24.87,24.6,24.81,151935.0,24.6,24.87,24.6,24.81,151935.0
2024-09-03 11:45:00,24.78,24.79,24.63,24.73,97335.0,24.78,24.79,24.63,24.73,97335.0
2024-09-03 11:50:00,24.74,24.89,24.65,24.67,142874.0,24.74,24.89,24.65,24.67,142874.0
2024-09-03 11:55:00,24.68,25.0,24.62,24.95,217947.0,24.68,25.0,24.62,24.95,217947.0
2024-09-03 12:00:00,24.95,24.96,24.71,24.76,121325.0,24.95,24.96,24.71,24.76,121325.0
2024-09-03 12:05:00,24.77,25.02,24.7,24.95,153500.0,24.77,25.02,24.7,24.95,153500.0
2024-09-03 12:10:00,24.96,25.04,24.72,24.72,268627.0,24.96,25.04,24.72,24.72,268627.0
2024-09-03 12:15:00,24.71,24.76,24.49,24.63,209374.0,24.71,24.76,24.49,24.63,209374.0
2024-09-03 12:20:00,24.62,24.76,24.53,24.74,91280.0,24.62,24.76,24.53,24.74,91280.0
2024-09-03 12:25:00,24.75,24.9,24.75,24.77,94129.0,24.75,24.9,24.75,24.77,94129.0
2024-09-03 12:30:00,24.77,24.93,24.77,24.79,201802.0,24.77,24.93,24.77,24.79,201802.0
2024-09-03 12:35:00,24.8,24.98,24.8,24.85,181293.0,24.8,24.98,24.8,24.85,181293.0
2024-09-03 12:40:00,24.86,25.12,24.83,25.03,309886.0,24.86,25.12,24.83,25.03,309886.0
2024-09-03 12:45:00,25.03,25.19,25.02,25.12,149983.0,25.03,25.19,25.02,25.12,149983.0
2024-09-03 12:50:00,25.12,25.25,25.01,25.21,124281.0,25.12,25.25,25.01,25.21,124281.0
2024-09-03 12:55:00,25.21,25.44,25.16,25.38,135823.0,25.21,25.44,25.16,25.38,135823.0
2024-09-03 13:00:00,25.39,25.4,25.23,25.25,140852.0,25.39,25.4,25.23,25.25,140852.0
2024-09-03 13:05:00,25.25,25.29,25.08,25.18,285058.0,25.25,25.29,25.08,25.18,285058.0
2024-09-03 13:10:00,25.17,25.46,25.13,25.42,127421.0,25.17,25.46,25.13,25.42,127421.0
2024-09-03 13:15:00,25.42,25.52,25.31,25.33,147059.0,25.42,25.52,25.31,25.33,147059.0
2024-09-03 13:20:00,25.32,25.36,25.01,25.02,163811.0,25.32,25.36,25.01,25.02,163811.0
2024-09-03 13:25:00,25.02,25.2,25.01,25.11,123672.0,25.02,25.2,25.01,25.11,123672.0
2024-09-03 13:30:00,25.13,25.51,25.09,25.49,171470.0,25.13,25.51,25.09,25.49,171470.0
2024-09-03 13:35:00,25.48,25.56,25.26,25.27,223037.0,25.48,25.56,25.26,25.27,223037.0
2024-09-03 13:40:00,25.3,25.61,25.3,25.51,89951.0,25.3,25.61,25.3,25.51,89951.0
2024-09-03 13:45:00,25.5,25.6,25.43,25.55,62418.0,25.5,25.6,25.43,25.55,62418.0
2024-09-03 13:50:00,25.56,25.69,25.55,25.64,106151.0,25.56,25.69,25.55,25.64,106151.0
2024-09-03 13:55:00,25.63,25.87,25.52,25.83,207625.0,25.63,25.87,25.52,25.83,207625.0
2024-09-03 14:00:00,25.82,26.35,25.8,26.3,322081.0,25.82,26.35,25.8,26.3,322081.0
2024-09-03 14:05:00,26.3,26.43,26.14,26.34,191945.0,26.3,26.43,26.14,26.34,191945.0
2024-09-03 14:10:00,26.36,26.4,26.21,26.35,101678.0,26.36,26.4,26.21,26.35,101678.0
2024-09-03 14:15:00,26.34,26.6,26.24,26.57,136250.0,26.34,26.6,26.24,26.57,136250.0
2024-09-03 14:20:00,26.57,26.73,26.37,26.66,243484.0,26.57,26.73,26.37,26.66,243484.0
2024-09-03 14:25:00,26.67,26.71,26.32,26.61,230852.0,26.67,26.71,26.32,26.61,230852.0
2024-09-03 14:30:00,26.62,26.68,26.22,26.25,234340.0,26.62,26.68,26.22,26.25,234340.0
2024-09-03 14:35:00,26.25,26.47,26.13,26.33,174670.0,26.25,26.47,26.13,26.33,174670.0
2024-09-03 14:40:00,26.35,26.54,26.31,26.5,104849.0,26.35,26.54,26.31,26.5,104849.0
2024-09-03 14:45:00,26.52,26.84,26.46,26.84,227824.0,26.52,26.84,26.46,26.84,227824.0
2024-09-03 14:50:00,26.84,27.06,26.76,27.02,258110.0,26.84,27.06,26.76,27.02,258110.0
2024-09-03 14:55:00,27.01,27.31,26.93,27.25,283384.0,27.01,27.31,26.93,27.25,283384.0
2024-09-03 15:00:00,27.27,27.56,27.13,27.46,311073.0,27.27,27.56,27.13,27.46,311073.0
2024-09-03 15:05:00,27.45,27.48,27.29,27.48,223283.0,27.45,27.48,27.29,27.48,223283.0
2024-09-03 15:10:00,27.47,27.48,27.14,27.24,371023.0,27.47,27.48,27.14,27.24,371023.0
2024-09-03 15:15:00,27.25,27.72,27.25,27.63,284768.0,27.25,27.72,27.25,27.63,284768.0
2024-09-03 15:20:00,27.63,27.66,27.39,27.51,242640.0,27.63,27.66,27.39,27.51,242640.0
2024-09-03 15:25:00,27.51,27.63,27.41,27.55,173111.0,27.51,27.63,27.41,27.55,173111.0
2024-09-03 15:30:00,27.55,27.95,27.42,27.92,321378.0,27.55,27.95,27.42,27.92,321378.0
2024-09-03 15:35:00,27.91,28.34,27.9,28.25,590005.0,27.91,28.34,27.9,28.25,590005.0
2024-09-03 15:40:00,28.25,28.75,28.24,28.72,662568.0,28.25,28.75,28.24,28.72,662568.0
2024-09-03 15:45:00,28.71,29.5,28.69,28.81,981434.0,28.71,29.5,28.69,28.81,981434.0
2024-09-03 15:50:00,28.76,29.11,28.42,28.8,1228685.0,28.76,29.11,28.42,28.8,1228685.0
2024-09-03 15:55:00,28.83,28.87,28.18,28.27,807186.0,28.83,28.87,28.18,28.27,807186.0
2024-09-04 09:30:00,29.43,29.48,28.32,28.44,570985.0,29.43,29.48,28.32,28.44,570985.0
2024-09-04 09:35:00,28.43,28.57,28.0,28.35,706403.0,28.43,28.57,28.0,28.35,706403.0
2024-09-04 09:40:00,28.33,28.4,27.71,28.17,408170.0,28.33,28.4,27.71,28.17,408170.0
2024-09-04 09:45:00,28.18,28.39,28.0,28.03,493932.0,28.18,28.39,28.0,28.03,493932.0
2024-09-04 09:50:00,28.08,28.15,27.71,27.72,293117.0,28.08,28.15,27.71,27.72,293117.0
2024-09-04 09:55:00,27.75,28.09,27.69,27.81,286960.0,27.75,28.09,27.69,27.81,286960.0
2024-09-04 10:00:00,27.88,28.88,27.85,28.3,733606.0,27.88,28.88,27.85,28.3,733606.0
2024-09-04 10:05:00,28.32,28.68,27.78,27.85,441223.0,28.32,28.68,27.78,27.85,441223.0
2024-09-04 10:10:00,27.87,28.41,27.64,28.34,351687.0,27.87,28.41,27.64,28.34,351687.0
2024-09-04 10:15:00,28.29,28.56,27.98,28.24,285368.0,28.29,28.56,27.98,28.24,285368.0
2024-09-04 10:20:00,28.24,28.48,28.03,28.16,266258.0,28.24,28.48,28.03,28.16,266258.0
2024-09-04 10:25:00,28.15,28.4,27.85,27.85,207646.0,28.15,28.4,27.85,27.85,207646.0
2024-09-04 10:30:00,27.82,27.98,27.38,27.4,337316.0,27.82,27.98,27.38,27.4,337316.0
2024-09-04 10:35:00,27.43,27.58,27.3,27.37,191534.0,27.43,27.58,27.3,27.37,191534.0
2024-09-04 10:40:00,27.38,27.47,27.01,27.03,180540.0,27.38,27.47,27.01,27.03,180540.0
2024-09-04 10:45:00,27.02,27.42,27.0,27.15,198020.0,27.02,27.42,27.0,27.15,198020.0
2024-09-04 10:50:00,27.14,27.21,27.02,27.02,94721.0,27.14,27.21,27.02,27.02,94721.0
2024-09-04 10:55:00,27.04,27.06,26.71,26.71,301251.0,27.04,27.06,26.71,26.71,301251.0
2024-09-04 11:00:00,26.71,26.79,26.58,26.62,196637.0,26.71,26.79,26.58,26.62,196637.0
2024-09-04 11:05:00,26.62,26.99,26.46,26.98,251163.0,26.62,26.99,26.46,26.98,251163.0
2024-09-04 11:10:00,26.97,27.04,26.67,26.95,260757.0,26.97,27.04,26.67,26.95,260757.0
2024-09-04 11:15:00,26.97,27.08,26.82,26.86,183950.0,26.97,27.08,26.82,26.86,183950.0
2024-09-04 11:20:00,26.86,27.15,26.8,27.04,189113.0,26.86,27.15,26.8,27.04,189113.0
2024-09-04 11:25:00,27.05,27.48,27.0,27.46,200877.0,27.05,27.48,27.0,27.46,200877.0
2024-09-04 11:30:00,27.45,27.73,27.27,27.43,290881.0,27.45,27.73,27.27,27.43,290881.0
2024-09-04 11:35:00,27.42,27.73,27.35,27.67,135001.0,27.42,27.73,27.35,27.67,135001.0
2024-09-04 11:40:00,27.68,27.85,27.57,27.81,242179.0,27.68,27.85,27.57,27.81,242179.0
2024-09-04 11:45:00,27.79,27.79,27.3,27.56,126892.0,27.79,27.79,27.3,27.56,126892.0
2024-09-04 11:50:00,27.57,27.67,27.31,27.44,125690.0,27.57,27.67,27.31,27.44,125690.0
2024-09-04 11:55:00,27.41,28.02,27.4,27.6,163092.0,27.41,28.02,27.4,27.6,163092.0
2024-09-04 12:00:00,27.64,27.98,27.59,27.94,145353.0,27.64,27.98,27.59,27.94,145353.0
2024-09-04 12:05:00,27.92,28.02,27.64,27.72,217697.0,27.92,28.02,27.64,27.72,217697.0
2024-09-04 12:10:00,27.72,28.16,27.66,28.13,235525.0,27.72,28.16,27.66,28.13,235525.0
2024-09-04 12:15:00,28.12,28.19,27.82,28.02,143700.0,28.12,28.19,27.82,28.02,143700.0
2024-09-04 12:20:00,28.02,28.05,27.65,27.78,155531.0,28.02,28.05,27.65,27.78,155531.0
2024-09-04 12:25:00,27.8,27.94,27.67,27.77,155677.0,27.8,27.94,27.67,27.77,155677.0
2024-09-04 12:30:00,27.79,27.8,27.39,27.39,176334.0,27.79,27.8,27.39,27.39,176334.0
2024-09-04 12:35:00,27.4,27.59,27.35,27.48,88616.0,27.4,27.59,27.35,27.48,88616.0
2024-09-04 12:40:00,27.49,28.0,27.49,27.96,116849.0,27.49,28.0,27.49,27.96,116849.0
2024-09-04 12:45:00,27.93,28.06,27.72,27.83,69713.0,27.93,28.06,27.72,27.83,69713.0
2024-09-04 12:50:00,27.82,27.97,27.66,27.74,72470.0,27.82,27.97,27.66,27.74,72470.0
2024-09-04 12:55:00,27.75,28.07,27.74,27.78,77358.0,27.75,28.07,27.74,27.78,77358.0
2024-09-04 13:00:00,27.82,28.27,27.79,28.13,120371.0,27.82,28.27,27.79,28.13,120371.0
2024-09-04 13:05:00,28.14,28.25,27.87,27.95,61231.0,28.14,28.25,27.87,27.95,61231.0
2024-09-04 13:10:00,27.94,28.36,27.9,28.32,132279.0,27.94,28.36,27.9,28.32,132279.0
2024-09-04 13:15:00,28.33,28.5,28.13,28.41,155689.0,28.33,28.5,28.13,28.41,155689.0
2024-09-04 13:20:00,28.43,28.56,28.21,28.48,151954.0,28.43,28.56,28.21,28.48,151954.0
2024-09-04 13:25:00,28.46,28.91,28.45,28.79,257777.0,28.46,28.91,28.45,28.79,257777.0
2024-09-04 13:30:00,28.8,28.99,28.75,28.83,183321.0,28.8,28.99,28.75,28.83,183321.0
2024-09-04 13:35:00,28.84,29.0,28.7,28.78,223168.0,28.84,29.0,28.7,28.78,223168.0
2024-09-04 13:40:00,28.76,28.98,28.58,28.97,184282.0,28.76,28.98,28.58,28.97,184282.0
2024-09-04 13:45:00,28.97,28.97,28.26,28.7,142576.0,28.97,28.97,28.26,28.7,142576.0
2024-09-04 13:50:00,28.7,28.93,28.67,28.76,100861.0,28.7,28.93,28.67,28.76,100861.0
2024-09-04 13:55:00,28.76,28.93,28.7,28.83,110170.0,28.76,28.93,28.7,28.83,110170.0
2024-09-04 14:00:00,28.82,29.0,28.73,28.96,183307.0,28.82,29.0,28.73,28.96,183307.0
2024-09-04 14:05:00,28.95,29.06,28.71,28.84,118958.0,28.95,29.06,28.71,28.84,118958.0
2024-09-04 14:10:00,28.78,28.9,28.55,28.63,106101.0,28.78,28.9,28.55,28.63,106101.0
2024-09-04 14:15:00,28.64,28.97,28.54,28.92,104067.0,28.64,28.97,28.54,28.92,104067.0
2024-09-04 14:20:00,28.9,29.03,28.76,28.87,97797.0,28.9,29.03,28.76,28.87,97797.0
2024-09-04 14:25:00,28.9,28.9,28.62,28.76,76109.0,28.9,28.9,28.62,28.76,76109.0
2024-09-04 14:30:00,28.77,28.96,28.5,28.96,122169.0,28.77,28.96,28.5,28.96,122169.0
2024-09-04 14:35:00,28.95,29.7,28.87,29.57,359981.0,28.95,29.7,28.87,29.57,359981.0
2024-09-04 14:40:00,29.58,29.66,29.32,29.6,150084.0,29.58,29.66,29.32,29.6,150084.0
2024-09-04 14:45:00,29.6,29.77,29.42,29.58,176381.0,29.6,29.77,29.42,29.58,176381.0
2024-09-04 14:50:00,29.59,29.77,29.49,29.59,153027.0,29.59,29.77,29.49,29.59,153027.0
2024-09-04 14:55:00,29.59,29.91,29.51,29.88,137389.0,29.59,29.91,29.51,29.88,137389.0
2024-09-04 15:00:00,29.87,30.1,29.83,30.06,225038.0,29.87,30.1,29.83,30.06,225038.0
2024-09-04 15:05:00,30.05,30.3,29.98,30.24,187077.0,30.05,30.3,29.98,30.24,187077.0
2024-09-04 15:10:00,30.26,30.36,30.11,30.3,191913.0,30.26,30.36,30.11,30.3,191913.0
2024-09-04 15:15:00,30.3,30.3,30.02,30.26,194530.0,30.3,30.3,30.02,30.26,194530.0
2024-09-04 15:20:00,30.26,30.26,29.45,29.5,320968.0,30.26,30.26,29.45,29.5,320968.0
2024-09-04 15:25:00,29.5,29.65,29.15,29.25,236537.0,29.5,29.65,29.15,29.25,236537.0
2024-09-04 15:30:00,29.26,29.59,29.22,29.48,127625.0,29.26,29.59,29.22,29.48,127625.0
2024-09-04 15:35:00,29.48,29.7,29.33,29.4,125857.0,29.48,29.7,29.33,29.4,125857.0
2024-09-04 15:40:00,29.42,29.43,29.14,29.2,169080.0,29.42,29.43,29.14,29.2,169080.0
2024-09-04 15:45:00,29.22,29.28,28.95,29.02,191569.0,29.22,29.28,28.95,29.02,191569.0
2024-09-04 15:50:00,28.97,29.34,28.79,29.09,806550.0,28.97,29.34,28.79,29.09,806550.0
2024-09-04 15:55:00,29.09,29.29,28.94,29.25,487006.0,29.09,29.29,28.94,29.25,487006.0
2024-09-05 09:30:00,28.7,28.94,28.34,28.91,192339.0,28.7,28.94,28.34,28.91,192339.0
2024-09-05 09:35:00,28.9,28.91,28.26,28.55,178791.0,28.9,28.91,28.26,28.55,178791.0
2024-09-05 09:40:00,28.54,28.59,28.29,28.31,197538.0,28.54,28.59,28.29,28.31,197538.0
2024-09-05 09:45:00,28.33,28.66,28.07,28.5,225571.0,28.33,28.66,28.07,28.5,225571.0
2024-09-05 09:50:00,28.48,28.5,28.23,28.23,134004.0,28.48,28.5,28.23,28.23,134004.0
2024-09-05 09:55:00,28.24,28.24,27.96,27.96,237107.0,28.24,28.24,27.96,27.96,237107.0
2024-09-05 10:00:00,27.94,27.99,27.45,27.58,381033.0,27.94,27.99,27.45,27.58,381033.0
2024-09-05 10:05:00,27.6,27.71,27.29,27.59,269430.0,27.6,27.71,27.29,27.59,269430.0
2024-09-05 10:10:00,27.57,28.07,27.55,27.79,306549.0,27.57,28.07,27.55,27.79,306549.0
2024-09-05 10:15:00,27.8,27.9,27.28,27.41,220319.0,27.8,27.9,27.28,27.41,220319.0
2024-09-05 10:20:00,27.4,27.4,26.76,26.77,257968.0,27.4,27.4,26.76,26.77,257968.0
2024-09-05 10:25:00,26.76,26.96,26.57,26.84,333042.0,26.76,26.96,26.57,26.84,333042.0
2024-09-05 10:30:00,26.81,26.98,26.67,26.82,266928.0,26.81,26.98,26.67,26.82,266928.0
2024-09-05 10:35:00,26.83,26.92,26.77,26.81,95317.0,26.83,26.92,26.77,26.81,95317.0
2024-09-05 10:40:00,26.83,27.07,26.8,27.02,182701.0,26.83,27.07,26.8,27.02,182701.0
2024-09-05 10:45:00,27.02,27.46,26.96,27.45,352346.0,27.02,27.46,26.96,27.45,352346.0
2024-09-05 10:50:00,27.45,27.65,27.34,27.4,334387.0,27.45,27.65,27.34,27.4,334387.0
2024-09-05 10:55:00,27.4,27.48,27.15,27.32,288152.0,27.4,27.48,27.15,27.32,288152.0
2024-09-05 11:00:00,27.32,27.99,27.26,27.6,455673.0,27.32,27.99,27.26,27.6,455673.0
2024-09-05 11:05:00,27.6,27.7,27.35,27.35,252705.0,27.6,27.7,27.35,27.35,252705.0
2024-09-05 11:10:00,27.35,28.18,27.3,28.1,333643.0,27.35,28.18,27.3,28.1,333643.0
2024-09-05 11:15:00,28.09,28.24,27.85,28.09,229391.0,28.09,28.24,27.85,28.09,229391.0
2024-09-05 11:20:00,28.08,28.4,27.95,28.22,202296.0,28.08,28.4,27.95,28.22,202296.0
2024-09-05 11:25:00,28.26,28.74,28.24,28.71,346719.0,28.26,28.74,28.24,28.71,346719.0
2024-09-05 11:30:00,28.71,29.14,28.66,29.02,374118.0,28.71,29.14,28.66,29.02,374118.0
2024-09-05 11:35:00,29.03,29.09,28.54,28.8,249159.0,29.03,29.09,28.54,28.8,249159.0
2024-09-05 11:40:00,28.81,28.9,28.55,28.83,250079.0,28.81,28.9,28.55,28.83,250079.0
2024-09-05 11:45:00,28.81,28.81,28.47,28.71,250021.0,28.81,28.81,28.47,28.71,250021.0
2024-09-05 11:50:00,28.71,28.98,28.65,28.86,176221.0,28.71,28.98,28.65,28.86,176221.0
2024-09-05 11:55:00,28.81,29.18,28.75,29.1,246361.0,28.81,29.18,28.75,29.1,246361.0
2024-09-05 12:00:00,29.12,29.14,28.34,28.61,278742.0,29.12,29.14,28.34,28.61,278742.0
2024-09-05 12:05:00,28.61,28.71,28.3,28.37,210241.0,28.61,28.71,28.3,28.37,210241.0
2024-09-05 12:10:00,28.37,28.93,28.36,28.86,228748.0,28.37,28.93,28.36,28.86,228748.0
2024-09-05 12:15:00,28.84,29.13,28.75,28.94,99890.0,28.84,29.13,28.75,28.94,99890.0
2024-09-05 12:20:00,28.95,28.99,28.49,28.53,123938.0,28.95,28.99,28.49,28.53,123938.0
2024-09-05 12:25:00,28.54,28.54,28.27,28.46,113494.0,28.54,28.54,28.27,28.46,113494.0
2024-09-05 12:30:00,28.47,28.65,28.44,28.5,128571.0,28.47,28.65,28.44,28.5,128571.0
2024-09-05 12:35:00,28.51,28.55,28.44,28.52,40391.0,28.51,28.55,28.44,28.52,40391.0
2024-09-05 12:40:00,28.5,28.51,28.21,28.23,107439.0,28.5,28.51,28.21,28.23,107439.0
2024-09-05 12:45:00,28.27,28.4,28.22,28.32,67916.0,28.27,28.4,28.22,28.32,67916.0
2024-09-05 12:50:00,28.33,28.5,28.3,28.48,119942.0,28.33,28.5,28.3,28.48,119942.0
2024-09-05 12:55:00,28.48,28.48,28.08,28.33,142777.0,28.48,28.48,28.08,28.33,142777.0
2024-09-05 13:00:00,28.31,28.34,28.07,28.2,88339.0,28.31,28.34,28.07,28.2,88339.0
2024-09-05 13:05:00,28.2,28.5,28.19,28.28,121111.0,28.2,28.5,28.19,28.28,121111.0
2024-09-05 13:10:00,28.27,28.29,28.05,28.16,94600.0,28.27,28.29,28.05,28.16,94600.0
2024-09-05 13:15:00,28.16,28.59,28.15,28.23,91624.0,28.16,28.59,28.15,28.23,91624.0
2024-09-05 13:20:00,28.24,28.35,28.16,28.18,94685.0,28.24,28.35,28.16,28.18,94685.0
2024-09-05 13:25:00,28.16,28.58,28.1,28.53,160387.0,28.16,28.58,28.1,28.53,160387.0
2024-09-05 13:30:00,28.55,28.56,28.17,28.17,107493.0,28.55,28.56,28.17,28.17,107493.0
2024-09-05 13:35:00,28.15,28.28,27.96,28.12,205129.0,28.15,28.28,27.96,28.12,205129.0
2024-09-05 13:40:00,28.14,28.14,27.68,27.68,111698.0,28.14,28.14,27.68,27.68,111698.0
2024-09-05 13:45:00,27.68,27.71,27.37,27.39,260235.0,27.68,27.71,27.37,27.39,260235.0
2024-09-05 13:50:00,27.41,27.58,27.39,27.56,148825.0,27.41,27.58,27.39,27.56,148825.0
2024-09-05 13:55:00,27.55,27.58,27.22,27.24,156914.0,27.55,27.58,27.22,27.24,156914.0
2024-09-05 14:00:00,27.22,27.45,27.18,27.25,143045.0,27.22,27.45,27.18,27.25,143045.0
2024-09-05 14:05:00,27.25,27.28,27.12,27.21,90990.0,27.25,27.28,27.12,27.21,90990.0
2024-09-05 14:10:00,27.21,27.43,27.16,27.41,94708.0,27.21,27.43,27.16,27.41,94708.0
2024-09-05 14:15:00,27.41,27.44,27.2,27.31,133564.0,27.41,27.44,27.2,27.31,133564.0
2024-09-05 14:20:00,27.3,27.38,27.25,27.31,54526.0,27.3,27.38,27.25,27.31,54526.0
2024-09-05 14:25:00,27.32,27.48,27.3,27.39,60995.0,27.32,27.48,27.3,27.39,60995.0
2024-09-05 14:30:00,27.39,27.39,27.13,27.27,131690.0,27.39,27.39,27.13,27.27,131690.0
2024-09-05 14:35:00,27.24,27.27,27.01,27.02,117643.0,27.24,27.27,27.01,27.02,117643.0
2024-09-05 14:40:00,27.02,27.31,26.91,27.08,153812.0,27.02,27.31,26.91,27.08,153812.0
2024-09-05 14:45:00,27.1,27.17,26.9,26.94,85210.0,27.1,27.17,26.9,26.94,85210.0
2024-09-05 14:50:00,26.93,27.01,26.76,26.99,308221.0,26.93,27.01,26.76,26.99,308221.0
2024-09-05 14:55:00,26.98,27.21,26.91,27.17,104941.0,26.98,27.21,26.91,27.17,104941.0
2024-09-05 15:00:00,27.16,27.33,27.13,27.18,147620.0,27.16,27.33,27.13,27.18,147620.0
2024-09-05 15:05:00,27.17,27.26,27.12,27.25,93319.0,27.17,27.26,27.12,27.25,93319.0
2024-09-05 15:10:00,27.27,27.31,27.16,27.31,89604.0,27.27,27.31,27.16,27.31,89604.0
2024-09-05 15:15:00,27.33,27.86,27.31,27.53,297562.0,27.33,27.86,27.31,27.53,297562.0
2024-09-05 15:20:00,27.54,27.61,27.35,27.4,124568.0,27.54,27.61,27.35,27.4,124568.0
2024-09-05 15:25:00,27.4,27.61,27.31,27.37,154096.0,27.4,27.61,27.31,27.37,154096.0
2024-09-05 15:30:00,27.34,27.36,26.91,26.92,198542.0,27.34,27.36,26.91,26.92,198542.0
2024-09-05 15:35:00,26.94,27.04,26.85,27.0,260194.0,26.94,27.04,26.85,27.0,260194.0
2024-09-05 15:40:00,27.05,27.51,27.04,27.44,236341.0,27.05,27.51,27.04,27.44,236341.0
2024-09-05 15:45:00,27.45,27.59,27.29,27.43,235199.0,27.45,27.59,27.29,27.43,235199.0
2024-09-05 15:50:00,27.44,27.76,27.33,27.37,885572.0,27.44,27.76,27.33,27.37,885572.0
2024-09-05 15:55:00,27.39,27.49,27.18,27.31,593774.0,27.39,27.49,27.18,27.31,593774.0
2024-09-06 09:30:00,26.51,26.55,26.0,26.24,445515.0,26.51,26.55,26.0,26.24,445515.0
2024-09-06 09:35:00,26.24,26.85,26.12,26.81,389521.0,26.24,26.85,26.12,26.81,389521.0
2024-09-06 09:40:00,26.81,27.13,26.47,26.62,585751.0,26.81,27.13,26.47,26.62,585751.0
2024-09-06 09:45:00,26.66,26.9,26.48,26.88,300997.0,26.66,26.9,26.48,26.88,300997.0
2024-09-06 09:50:00,26.87,27.39,26.85,27.39,311127.0,26.87,27.39,26.85,27.39,311127.0
2024-09-06 09:55:00,27.35,27.65,27.16,27.64,337921.0,27.35,27.65,27.16,27.64,337921.0
2024-09-06 10:00:00,27.64,27.84,27.39,27.56,309676.0,27.64,27.84,27.39,27.56,309676.0
2024-09-06 10:05:00,27.54,27.74,27.33,27.47,364833.0,27.54,27.74,27.33,27.47,364833.0
2024-09-06 10:10:00,27.48,27.85,27.26,27.58,336571.0,27.48,27.85,27.26,27.58,336571.0
2024-09-06 10:15:00,27.57,27.82,27.51,27.54,347475.0,27.57,27.82,27.51,27.54,347475.0
2024-09-06 10:20:00,27.57,28.19,27.46,28.17,301611.0,27.57,28.19,27.46,28.17,301611.0
2024-09-06 10:25:00,28.18,28.86,28.16,28.82,561916.0,28.18,28.86,28.16,28.82,561916.0
2024-09-06 10:30:00,28.83,29.19,28.54,29.08,598043.0,28.83,29.19,28.54,29.08,598043.0
2024-09-06 10:35:00,29.07,29.24,28.75,28.96,562748.0,29.07,29.24,28.75,28.96,562748.0
2024-09-06 10:40:00,28.95,29.91,28.94,29.91,498048.0,28.95,29.91,28.94,29.91,498048.0
2024-09-06 10:45:00,29.89,29.89,29.35,29.57,480214.0,29.89,29.89,29.35,29.57,480214.0
2024-09-06 10:50:00,29.59,30.3,29.34,30.3,633118.0,29.59,30.3,29.34,30.3,633118.0
2024-09-06 10:55:00,30.3,30.59,29.98,30.26,500488.0,30.3,30.59,29.98,30.26,500488.0
2024-09-06 11:00:00,30.24,30.28,28.78,29.64,914482.0,30.24,30.28,28.78,29.64,914482.0
2024-09-06 11:05:00,29.67,30.28,29.31,30.19,442370.0,29.67,30.28,29.31,30.19,442370.0
2024-09-06 11:10:00,30.18,30.58,30.02,30.37,483776.0,30.18,30.58,30.02,30.37,483776.0
2024-09-06 11:15:00,30.34,31.75,30.31,31.43,652030.0,30.34,31.75,30.31,31.43,652030.0
2024-09-06 11:20:00,31.38,31.73,30.84,31.2,549356.0,31.38,31.73,30.84,31.2,549356.0
2024-09-06 11:25:00,31.23,31.53,31.02,31.39,350438.0,31.23,31.53,31.02,31.39,350438.0
2024-09-06 11:30:00,31.4,31.5,30.59,30.97,498792.0,31.4,31.5,30.59,30.97,498792.0
2024-09-06 11:35:00,30.97,31.33,30.89,31.11,321457.0,30.97,31.33,30.89,31.11,321457.0
2024-09-06 11:40:00,31.15,31.36,30.95,31.22,337399.0,31.15,31.36,30.95,31.22,337399.0
2024-09-06 11:45:00,31.25,31.74,31.2,31.49,355382.0,31.25,31.74,31.2,31.49,355382.0
2024-09-06 11:50:00,31.5,31.85,31.11,31.2,309191.0,31.5,31.85,31.11,31.2,309191.0
2024-09-06 11:55:00,31.18,31.49,30.91,31.49,280880.0,31.18,31.49,30.91,31.49,280880.0
2024-09-06 12:00:00,31.49,31.65,31.21,31.62,194130.0,31.49,31.65,31.21,31.62,194130.0
2024-09-06 12:05:00,31.61,31.72,31.18,31.28,210429.0,31.61,31.72,31.18,31.28,210429.0
2024-09-06 12:10:00,31.26,31.69,31.24,31.68,241853.0,31.26,31.69,31.24,31.68,241853.0
2024-09-06 12:15:00,31.67,32.0,31.58,31.8,378730.0,31.67,32.0,31.58,31.8,378730.0
2024-09-06 12:20:00,31.79,32.09,31.73,31.86,272564.0,31.79,32.09,31.73,31.86,272564.0
2024-09-06 12:25:00,31.85,32.18,31.45,32.17,336053.0,31.85,32.18,31.45,32.17,336053.0
2024-09-06 12:30:00,32.18,32.18,31.21,31.27,322175.0,32.18,32.18,31.21,31.27,322175.0
2024-09-06 12:35:00,31.27,31.58,30.95,31.56,445629.0,31.27,31.58,30.95,31.56,445629.0
2024-09-06 12:40:00,31.58,31.74,31.19,31.3,171544.0,31.58,31.74,31.19,31.3,171544.0
2024-09-06 12:45:00,31.27,31.84,31.27,31.69,129309.0,31.27,31.84,31.27,31.69,129309.0
2024-09-06 12:50:00,31.67,31.88,31.52,31.7,165286.0,31.67,31.88,31.52,31.7,165286.0
2024-09-06 12:55:00,31.75,31.9,31.41,31.6,152018.0,31.75,31.9,31.41,31.6,152018.0
2024-09-06 13:00:00,31.58,31.65,30.77,30.86,245707.0,31.58,31.65,30.77,30.86,245707.0
2024-09-06 13:05:00,30.87,31.01,30.3,30.33,263867.0,30.87,31.01,30.3,30.33,263867.0
2024-09-06 13:10:00,30.32,30.48,29.84,29.96,477795.0,30.32,30.48,29.84,29.96,477795.0
2024-09-06 13:15:00,29.96,30.59,29.86,30.44,294198.0,29.96,30.59,29.86,30.44,294198.0
2024-09-06 13:20:00,30.48,30.5,30.08,30.14,188974.0,30.48,30.5,30.08,30.14,188974.0
2024-09-06 13:25:00,30.17,31.1,30.17,31.07,259357.0,30.17,31.1,30.17,31.07,259357.0
2024-09-06 13:30:00,31.07,31.18,30.88,30.91,191370.0,31.07,31.18,30.88,30.91,191370.0
2024-09-06 13:35:00,30.94,31.17,30.82,30.94,168002.0,30.94,31.17,30.82,30.94,168002.0
2024-09-06 13:40:00,30.96,31.03,30.7,30.88,178655.0,30.96,31.03,30.7,30.88,178655.0
2024-09-06 13:45:00,30.86,31.02,30.78,30.97,105682.0,30.86,31.02,30.78,30.97,105682.0
2024-09-06 13:50:00,30.98,31.08,30.65,30.71,98077.0,30.98,31.08,30.65,30.71,98077.0
2024-09-06 13:55:00,30.75,30.75,30.36,30.62,157452.0,30.75,30.75,30.36,30.62,157452.0
2024-09-06 14:00:00,30.6,31.14,30.53,30.97,190229.0,30.6,31.14,30.53,30.97,190229.0
2024-09-06 14:05:00,30.98,31.24,30.91,31.07,117962.0,30.98,31.24,30.91,31.07,117962.0
2024-09-06 14:10:00,31.07,31.2,30.88,31.07,110456.0,31.07,31.2,30.88,31.07,110456.0
2024-09-06 14:15:00,31.09,31.21,30.86,31.13,186707.0,31.09,31.21,30.86,31.13,186707.0
2024-09-06 14:20:00,31.15,31.26,31.02,31.17,142273.0,31.15,31.26,31.02,31.17,142273.0
2024-09-06 14:25:00,31.15,31.27,30.89,30.97,187270.0,31.15,31.27,30.89,30.97,187270.0
2024-09-06 14:30:00,30.97,31.21,30.88,31.03,160586.0,30.97,31.21,30.88,31.03,160586.0
2024-09-06 14:35:00,31.02,31.22,30.95,31.04,114485.0,31.02,31.22,30.95,31.04,114485.0
2024-09-06 14:40:00,31.01,31.13,30.63,30.68,177343.0,31.01,31.13,30.63,30.68,177343.0
2024-09-06 14:45:00,30.66,31.01,30.65,30.82,118274.0,30.66,31.01,30.65,30.82,118274.0
2024-09-06 14:50:00,30.81,30.9,30.54,30.57,168538.0,30.81,30.9,30.54,30.57,168538.0
2024-09-06 14:55:00,30.57,30.62,30.32,30.55,132088.0,30.57,30.62,30.32,30.55,132088.0
2024-09-06 15:00:00,30.56,30.58,30.12,30.13,540834.0,30.56,30.58,30.12,30.13,540834.0
2024-09-06 15:05:00,30.15,30.36,30.05,30.3,207214.0,30.15,30.36,30.05,30.3,207214.0
2024-09-06 15:10:00,30.29,30.8,30.23,30.74,188514.0,30.29,30.8,30.23,30.74,188514.0
2024-09-06 15:15:00,30.74,30.83,30.61,30.77,126113.0,30.74,30.83,30.61,30.77,126113.0
2024-09-06 15:20:00,30.75,30.75,30.41,30.48,197655.0,30.75,30.75,30.41,30.48,197655.0
2024-09-06 15:25:00,30.49,30.57,30.25,30.56,150199.0,30.49,30.57,30.25,30.56,150199.0
2024-09-06 15:30:00,30.57,30.77,30.53,30.54,127355.0,30.57,30.77,30.53,30.54,127355.0
2024-09-06 15:35:00,30.53,30.74,30.34,30.66,317544.0,30.53,30.74,30.34,30.66,317544.0
2024-09-06 15:40:00,30.65,30.78,30.52,30.72,181453.0,30.65,30.78,30.52,30.72,181453.0
2024-09-06 15:45:00,30.72,30.72,30.2,30.29,182243.0,30.72,30.72,30.2,30.29,182243.0
2024-09-06 15:50:00,30.29,30.85,30.13,30.73,355007.0,30.29,30.85,30.13,30.73,355007.0
2024-09-06 15:55:00,30.74,30.92,30.3,30.31,511258.0,30.74,30.92,30.3,30.31,511258.0
2024-09-09 09:30:00,29.33,29.42,29.13,29.27,261148.0,29.33,29.42,29.13,29.27,261148.0
2024-09-09 09:35:00,29.26,29.37,29.15,29.24,116935.0,29.26,29.37,29.15,29.24,116935.0
2024-09-09 09:40:00,29.22,29.39,29.16,29.24,146835.0,29.22,29.39,29.16,29.24,146835.0
2024-09-09 09:45:00,29.22,29.42,29.16,29.29,280723.0,29.22,29.42,29.16,29.29,280723.0
2024-09-09 09:50:00,29.28,29.33,28.72,28.72,512511.0,29.28,29.33,28.72,28.72,512511.0
2024-09-09 09:55:00,28.72,28.72,28.4,28.42,281568.0,28.72,28.72,28.4,28.42,281568.0
2024-09-09 10:00:00,28.4,28.46,28.23,28.25,232381.0,28.4,28.46,28.23,28.25,232381.0
2024-09-09 10:05:00,28.27,28.31,28.05,28.1,285027.0,28.27,28.31,28.05,28.1,285027.0
2024-09-09 10:10:00,28.09,28.1,27.8,27.84,292956.0,28.09,28.1,27.8,27.84,292956.0
2024-09-09 10:15:00,27.83,28.05,27.66,27.89,349287.0,27.83,28.05,27.66,27.89,349287.0
2024-09-09 10:20:00,27.89,28.23,27.85,28.11,236809.0,27.89,28.23,27.85,28.11,236809.0
2024-09-09 10:25:00,28.1,28.28,28.04,28.22,239271.0,28.1,28.28,28.04,28.22,239271.0
2024-09-09 10:30:00,28.22,28.96,28.22,28.75,297791.0,28.22,28.96,28.22,28.75,297791.0
2024-09-09 10:35:00,28.79,28.79,28.48,28.62,211669.0,28.79,28.79,28.48,28.62,211669.0
2024-09-09 10:40:00,28.64,29.09,28.59,29.03,177428.0,28.64,29.09,28.59,29.03,177428.0
2024-09-09 10:45:00,29.03,29.24,28.83,28.98,223790.0,29.03,29.24,28.83,28.98,223790.0
2024-09-09 10:50:00,29.0,29.08,28.79,28.88,186782.0,29.0,29.08,28.79,28.88,186782.0
2024-09-09 10:55:00,28.89,29.24,28.69,29.21,197200.0,28.89,29.24,28.69,29.21,197200.0
2024-09-09 11:00:00,29.24,29.39,29.04,29.09,199194.0,29.24,29.39,29.04,29.09,199194.0
2024-09-09 11:05:00,29.09,29.23,29.0,29.21,127044.0,29.09,29.23,29.0,29.21,127044.0
2024-09-09 11:10:00,29.22,29.59,29.22,29.5,143928.0,29.22,29.59,29.22,29.5,143928.0
2024-09-09 11:15:00,29.51,29.73,29.49,29.69,167734.0,29.51,29.73,29.49,29.69,167734.0
2024-09-09 11:20:00,29.67,29.81,29.35,29.35,130245.0,29.67,29.81,29.35,29.35,130245.0
2024-09-09 11:25:00,29.36,29.5,29.09,29.11,256040.0,29.36,29.5,29.09,29.11,256040.0
2024-09-09 11:30:00,29.11,29.13,28.7,28.79,261767.0,29.11,29.13,28.7,28.79,261767.0
2024-09-09 11:35:00,28.78,28.78,28.52,28.62,269254.0,28.78,28.78,28.52,28.62,269254.0
2024-09-09 11:40:00,28.62,28.69,28.49,28.56,170831.0,28.62,28.69,28.49,28.56,170831.0
2024-09-09 11:45:00,28.55,28.61,28.21,28.22,127491.0,28.55,28.61,28.21,28.22,127491.0
2024-09-09 11:50:00,28.24,28.28,28.09,28.09,141464.0,28.24,28.28,28.09,28.09,141464.0
2024-09-09 11:55:00,28.11,28.17,28.04,28.07,91147.0,28.11,28.17,28.04,28.07,91147.0
2024-09-09 12:00:00,28.07,28.18,27.86,27.88,248511.0,28.07,28.18,27.86,27.88,248511.0
2024-09-09 12:05:00,27.87,28.05,27.84,27.97,271664.0,27.87,28.05,27.84,27.97,271664.0
2024-09-09 12:10:00,27.95,27.95,27.76,27.82,156325.0,27.95,27.95,27.76,27.82,156325.0
2024-09-09 12:15:00,27.83,27.87,27.6,27.64,197353.0,27.83,27.87,27.6,27.64,197353.0
2024-09-09 12:20:00,27.64,27.69,27.6,27.6,269638.0,27.64,27.69,27.6,27.6,269638.0
2024-09-09 12:25:00,27.6,27.66,27.52,27.56,126391.0,27.6,27.66,27.52,27.56,126391.0
2024-09-09 12:30:00,27.56,27.57,27.4,27.41,147743.0,27.56,27.57,27.4,27.41,147743.0
2024-09-09 12:35:00,27.41,27.59,27.35,27.54,179169.0,27.41,27.59,27.35,27.54,179169.0
2024-09-09 12:40:00,27.55,27.56,27.28,27.31,178360.0,27.55,27.56,27.28,27.31,178360.0
2024-09-09 12:45:00,27.32,27.33,26.99,27.1,219616.0,27.32,27.33,26.99,27.1,219616.0
2024-09-09 12:50:00,27.11,27.14,26.98,27.13,106651.0,27.11,27.14,26.98,27.13,106651.0
2024-09-09 12:55:00,27.13,27.26,27.1,27.24,85451.0,27.13,27.26,27.1,27.24,85451.0
2024-09-09 13:00:00,27.23,27.29,27.1,27.13,140289.0,27.23,27.29,27.1,27.13,140289.0
2024-09-09 13:05:00,27.14,27.16,26.92,26.94,93408.0,27.14,27.16,26.92,26.94,93408.0
2024-09-09 13:10:00,26.94,27.18,26.93,27.13,95321.0,26.94,27.18,26.93,27.13,95321.0
2024-09-09 13:15:00,27.14,27.22,26.9,27.01,166406.0,27.14,27.22,26.9,27.01,166406.0
2024-09-09 13:20:00,27.0,27.22,26.99,27.21,104400.0,27.0,27.22,26.99,27.21,104400.0
2024-09-09 13:25:00,27.17,27.25,27.09,27.19,72721.0,27.17,27.25,27.09,27.19,72721.0
2024-09-09 13:30:00,27.19,27.59,27.18,27.53,138989.0,27.19,27.59,27.18,27.53,138989.0
2024-09-09 13:35:00,27.53,27.68,27.42,27.44,157385.0,27.53,27.68,27.42,27.44,157385.0
2024-09-09 13:40:00,27.41,27.83,27.39,27.82,130832.0,27.41,27.83,27.39,27.82,130832.0
2024-09-09 13:45:00,27.82,27.85,27.46,27.55,114661.0,27.82,27.85,27.46,27.55,114661.0
2024-09-09 13:50:00,27.55,27.72,27.54,27.67,112949.0,27.55,27.72,27.54,27.67,112949.0
2024-09-09 13:55:00,27.69,28.04,27.63,27.96,121122.0,27.69,28.04,27.63,27.96,121122.0
2024-09-09 14:00:00,27.95,28.02,27.76,27.91,147471.0,27.95,28.02,27.76,27.91,147471.0
2024-09-09 14:05:00,27.9,27.99,27.79,27.87,93065.0,27.9,27.99,27.79,27.87,93065.0
2024-09-09 14:10:00,27.88,27.93,27.72,27.81,86773.0,27.88,27.93,27.72,27.81,86773.0
2024-09-09 14:15:00,27.79,27.85,27.57,27.59,105058.0,27.79,27.85,27.57,27.59,105058.0
2024-09-09 14:20:00,27.59,27.84,27.58,27.71,118748.0,27.59,27.84,27.58,27.71,118748.0
2024-09-09 14:25:00,27.69,27.79,27.46,27.76,107464.0,27.69,27.79,27.46,27.76,107464.0
2024-09-09 14:30:00,27.76,27.85,27.71,27.72,85064.0,27.76,27.85,27.71,27.72,85064.0
2024-09-09 14:35:00,27.72,28.0,27.65,27.95,106725.0,27.72,28.0,27.65,27.95,106725.0
2024-09-09 14:40:00,27.97,28.0,27.52,27.53,82785.0,27.97,28.0,27.52,27.53,82785.0
2024-09-09 14:45:00,27.53,27.61,27.48,27.57,42818.0,27.53,27.61,27.48,27.57,42818.0
2024-09-09 14:50:00,27.58,27.81,27.53,27.8,24682.0,27.58,27.81,27.53,27.8,24682.0
2024-09-09 14:55:00,27.81,27.88,27.71,27.84,92267.0,27.81,27.88,27.71,27.84,92267.0
2024-09-09 15:00:00,27.85,27.97,27.77,27.96,83669.0,27.85,27.97,27.77,27.96,83669.0
2024-09-09 15:05:00,27.99,27.99,27.69,27.69,82326.0,27.99,27.99,27.69,27.69,82326.0
2024-09-09 15:10:00,27.69,27.84,27.69,27.78,62627.0,27.69,27.84,27.69,27.78,62627.0
2024-09-09 15:15:00,27.78,27.85,27.68,27.85,63025.0,27.78,27.85,27.68,27.85,63025.0
2024-09-09 15:20:00,27.85,28.09,27.84,27.88,93545.0,27.85,28.09,27.84,27.88,93545.0
2024-09-09 15:25:00,27.89,27.93,27.55,27.58,165016.0,27.89,27.93,27.55,27.58,165016.0
2024-09-09 15:30:00,27.59,27.7,27.47,27.68,133845.0,27.59,27.7,27.47,27.68,133845.0
2024-09-09 15:35:00,27.69,27.8,27.55,27.71,125883.0,27.69,27.8,27.55,27.71,125883.0
2024-09-09 15:40:00,27.69,27.71,27.55,27.63,111553.0,27.69,27.71,27.55,27.63,111553.0
2024-09-09 15:45:00,27.66,27.76,27.55,27.71,133342.0,27.66,27.76,27.55,27.71,133342.0
2024-09-09 15:50:00,27.71,27.77,27.44,27.47,220458.0,27.71,27.77,27.44,27.47,220458.0
2024-09-09 15:55:00,27.47,27.5,27.27,27.35,336228.0,27.47,27.5,27.27,27.35,336228.0
2024-09-10 09:30:00,26.93,27.01,26.72,26.94,249963.0,26.93,27.01,26.72,26.94,249963.0
2024-09-10 09:35:00,26.93,27.15,26.9,27.13,154316.0,26.93,27.15,26.9,27.13,154316.0
2024-09-10 09:40:00,27.13,27.14,26.83,26.85,174119.0,27.13,27.14,26.83,26.85,174119.0
2024-09-10 09:45:00,26.83,27.1,26.81,27.05,160844.0,26.83,27.1,26.81,27.05,160844.0
2024-09-10 09:50:00,27.12,27.23,27.0,27.07,121586.0,27.12,27.23,27.0,27.07,121586.0
2024-09-10 09:55:00,27.09,27.09,26.85,26.98,117753.0,27.09,27.09,26.85,26.98,117753.0
2024-09-10 10:00:00,26.99,27.0,26.62,26.67,258177.0,26.99,27.0,26.62,26.67,258177.0
2024-09-10 10:05:00,26.68,27.03,26.59,26.69,226315.0,26.68,27.03,26.59,26.69,226315.0
2024-09-10 10:10:00,26.68,27.64,26.68,27.46,401101.0,26.68,27.64,26.68,27.46,401101.0
2024-09-10 10:15:00,27.5,27.62,27.33,27.5,299816.0,27.5,27.62,27.33,27.5,299816.0
2024-09-10 10:20:00,27.5,27.97,27.42,27.89,204168.0,27.5,27.97,27.42,27.89,204168.0
2024-09-10 10:25:00,27.89,27.92,27.27,27.33,233864.0,27.89,27.92,27.27,27.33,233864.0
2024-09-10 10:30:00,27.31,27.88,27.26,27.81,142711.0,27.31,27.88,27.26,27.81,142711.0
2024-09-10 10:35:00,27.79,27.86,27.45,27.54,107470.0,27.79,27.86,27.45,27.54,107470.0
2024-09-10 10:40:00,27.52,27.94,27.45,27.93,164560.0,27.52,27.94,27.45,27.93,164560.0
2024-09-10 10:45:00,27.93,28.01,27.78,27.86,98242.0,27.93,28.01,27.78,27.86,98242.0
2024-09-10 10:50:00,27.85,28.23,27.85,27.97,217807.0,27.85,28.23,27.85,27.97,217807.0
2024-09-10 10:55:00,27.99,28.09,27.65,27.67,195971.0,27.99,28.09,27.65,27.67,195971.0
2024-09-10 11:00:00,27.68,27.82,27.63,27.76,90114.0,27.68,27.82,27.63,27.76,90114.0
2024-09-10 11:05:00,27.76,27.81,27.53,27.53,101865.0,27.76,27.81,27.53,27.53,101865.0
2024-09-10 11:10:00,27.55,27.58,27.36,27.44,107688.0,27.55,27.58,27.36,27.44,107688.0
2024-09-10 11:15:00,27.42,27.46,27.25,27.4,77619.0,27.42,27.46,27.25,27.4,77619.0
2024-09-10 11:20:00,27.42,27.58,27.42,27.45,47270.0,27.42,27.58,27.42,27.45,47270.0
2024-09-10 11:25:00,27.44,27.45,27.23,27.35,70507.0,27.44,27.45,27.23,27.35,70507.0
2024-09-10 11:30:00,27.3,27.42,27.15,27.42,66369.0,27.3,27.42,27.15,27.42,66369.0
2024-09-10 11:35:00,27.41,27.84,27.35,27.82,113418.0,27.41,27.84,27.35,27.82,113418.0
2024-09-10 11:40:00,27.83,27.84,27.57,27.74,103261.0,27.83,27.84,27.57,27.74,103261.0
2024-09-10 11:45:00,27.76,27.97,27.67,27.92,162923.0,27.76,27.97,27.67,27.92,162923.0
2024-09-10 11:50:00,27.94,28.3,27.94,28.2,196777.0,27.94,28.3,27.94,28.2,196777.0
2024-09-10 11:55:00,28.2,28.74,28.11,28.71,275811.0,28.2,28.74,28.11,28.71,275811.0
2024-09-10 12:00:00,28.72,29.2,28.65,28.89,383747.0,28.72,29.2,28.65,28.89,383747.0
2024-09-10 12:05:00,28.87,28.94,28.68,28.81,206326.0,28.87,28.94,28.68,28.81,206326.0
2024-09-10 12:10:00,28.79,28.9,28.55,28.9,157668.0,28.79,28.9,28.55,28.9,157668.0
2024-09-10 12:15:00,28.89,28.99,28.5,28.5,221718.0,28.89,28.99,28.5,28.5,221718.0
2024-09-10 12:20:00,28.49,28.6,28.33,28.46,155353.0,28.49,28.6,28.33,28.46,155353.0
2024-09-10 12:25:00,28.45,28.57,28.33,28.46,110989.0,28.45,28.57,28.33,28.46,110989.0
2024-09-10 12:30:00,28.48,28.54,28.21,28.36,112397.0,28.48,28.54,28.21,28.36,112397.0
2024-09-10 12:35:00,28.39,28.49,28.19,28.29,79889.0,28.39,28.49,28.19,28.29,79889.0
2024-09-10 12:40:00,28.3,28.38,28.11,28.19,107667.0,28.3,28.38,28.11,28.19,107667.0
2024-09-10 12:45:00,28.2,28.41,28.19,28.22,62486.0,28.2,28.41,28.19,28.22,62486.0
2024-09-10 12:50:00,28.23,28.32,28.07,28.16,69334.0,28.23,28.32,28.07,28.16,69334.0
2024-09-10 12:55:00,28.17,28.46,28.15,28.45,85182.0,28.17,28.46,28.15,28.45,85182.0
2024-09-10 13:00:00,28.46,28.54,28.2,28.31,102743.0,28.46,28.54,28.2,28.31,102743.0
2024-09-10 13:05:00,28.29,28.35,28.04,28.05,72505.0,28.29,28.35,28.04,28.05,72505.0
2024-09-10 13:10:00,28.05,28.05,27.7,27.79,195912.0,28.05,28.05,27.7,27.79,195912.0
2024-09-10 13:15:00,27.78,27.9,27.64,27.88,138069.0,27.78,27.9,27.64,27.88,138069.0
2024-09-10 13:20:00,27.88,28.14,27.84,27.86,127372.0,27.88,28.14,27.84,27.86,127372.0
2024-09-10 13:25:00,27.86,28.23,27.85,28.21,88370.0,27.86,28.23,27.85,28.21,88370.0
2024-09-10 13:30:00,28.22,28.24,27.99,28.02,69171.0,28.22,28.24,27.99,28.02,69171.0
2024-09-10 13:35:00,28.03,28.11,27.92,27.94,82794.0,28.03,28.11,27.92,27.94,82794.0
2024-09-10 13:40:00,27.96,27.96,27.75,27.82,42387.0,27.96,27.96,27.75,27.82,42387.0
2024-09-10 13:45:00,27.81,27.99,27.8,27.95,61667.0,27.81,27.99,27.8,27.95,61667.0
2024-09-10 13:50:00,27.95,27.95,27.73,27.85,57915.0,27.95,27.95,27.73,27.85,57915.0
2024-09-10 13:55:00,27.84,27.88,27.73,27.8,43140.0,27.84,27.88,27.73,27.8,43140.0
2024-09-10 14:00:00,27.79,27.79,27.53,27.6,71934.0,27.79,27.79,27.53,27.6,71934.0
2024-09-10 14:05:00,27.61,27.64,27.47,27.48,69010.0,27.61,27.64,27.47,27.48,69010.0
2024-09-10 14:10:00,27.49,27.66,27.45,27.56,68763.0,27.49,27.66,27.45,27.56,68763.0
2024-09-10 14:15:00,27.54,27.59,27.38,27.47,83685.0,27.54,27.59,27.38,27.47,83685.0
2024-09-10 14:20:00,27.49,27.66,27.41,27.45,68533.0,27.49,27.66,27.41,27.45,68533.0
2024-09-10 14:25:00,27.44,27.52,27.17,27.23,95498.0,27.44,27.52,27.17,27.23,95498.0
2024-09-10 14:30:00,27.23,27.24,27.03,27.09,138611.0,27.23,27.24,27.03,27.09,138611.0
2024-09-10 14:35:00,27.07,27.17,26.99,27.03,144747.0,27.07,27.17,26.99,27.03,144747.0
2024-09-10 14:40:00,27.02,27.12,26.96,27.02,67075.0,27.02,27.12,26.96,27.02,67075.0
2024-09-10 14:45:00,27.03,27.04,26.97,27.0,43593.0,27.03,27.04,26.97,27.0,43593.0
2024-09-10 14:50:00,27.0,27.12,26.92,26.97,137681.0,27.0,27.12,26.92,26.97,137681.0
2024-09-10 14:55:00,26.98,27.08,26.9,27.02,87076.0,26.98,27.08,26.9,27.02,87076.0
2024-09-10 15:00:00,27.06,27.07,26.93,26.95,139164.0,27.06,27.07,26.93,26.95,139164.0
2024-09-10 15:05:00,26.94,26.94,26.84,26.89,95638.0,26.94,26.94,26.84,26.89,95638.0
2024-09-10 15:10:00,26.89,26.9,26.77,26.78,73723.0,26.89,26.9,26.77,26.78,73723.0
2024-09-10 15:15:00,26.77,26.88,26.74,26.78,75817.0,26.77,26.88,26.74,26.78,75817.0
2024-09-10 15:20:00,26.77,26.78,26.7,26.73,66859.0,26.77,26.78,26.7,26.73,66859.0
2024-09-10 15:25:00,26.73,26.74,26.63,26.7,151622.0,26.73,26.74,26.63,26.7,151622.0
2024-09-10 15:30:00,26.7,26.96,26.7,26.84,146070.0,26.7,26.96,26.7,26.84,146070.0
2024-09-10 15:35:00,26.83,27.01,26.83,26.99,135278.0,26.83,27.01,26.83,26.99,135278.0
2024-09-10 15:40:00,26.98,26.98,26.8,26.82,118534.0,26.98,26.98,26.8,26.82,118534.0
2024-09-10 15:45:00,26.81,26.95,26.77,26.83,132122.0,26.81,26.95,26.77,26.83,132122.0
2024-09-10 15:50:00,26.83,26.91,26.7,26.75,220801.0,26.83,26.91,26.7,26.75,220801.0
2024-09-10 15:55:00,26.74,26.77,26.47,26.61,492618.0,26.74,26.77,26.47,26.61,492618.0
2024-09-11 09:30:00,26.02,26.41,25.96,26.4,300205.0,26.02,26.41,25.96,26.4,300205.0
2024-09-11 09:35:00,26.39,26.72,26.27,26.7,402650.0,26.39,26.72,26.27,26.7,402650.0
2024-09-11 09:40:00,26.68,27.18,26.55,26.94,515825.0,26.68,27.18,26.55,26.94,515825.0
2024-09-11 09:45:00,26.95,27.4,26.91,27.1,383766.0,26.95,27.4,26.91,27.1,383766.0
2024-09-11 09:50:00,27.12,27.37,27.04,27.2,239210.0,27.12,27.37,27.04,27.2,239210.0
2024-09-11 09:55:00,27.18,27.4,27.1,27.33,251957.0,27.18,27.4,27.1,27.33,251957.0
2024-09-11 10:00:00,27.38,28.18,27.37,27.83,849862.0,27.38,28.18,27.37,27.83,849862.0
2024-09-11 10:05:00,27.86,28.09,27.8,27.98,347752.0,27.86,28.09,27.8,27.98,347752.0
2024-09-11 10:10:00,27.99,28.71,27.95,28.69,607754.0,27.99,28.71,27.95,28.69,607754.0
2024-09-11 10:15:00,28.69,29.25,28.65,29.1,697259.0,28.69,29.25,28.65,29.1,697259.0
2024-09-11 10:20:00,29.09,29.4,28.8,29.13,730024.0,29.09,29.4,28.8,29.13,730024.0
2024-09-11 10:25:00,29.17,29.23,28.81,29.12,478299.0,29.17,29.23,28.81,29.12,478299.0
2024-09-11 10:30:00,29.14,29.51,29.12,29.46,413992.0,29.14,29.51,29.12,29.46,413992.0
2024-09-11 10:35:00,29.46,29.47,28.96,29.26,314395.0,29.46,29.47,28.96,29.26,314395.0
2024-09-11 10:40:00,29.31,29.7,29.27,29.52,362527.0,29.31,29.7,29.27,29.52,362527.0
2024-09-11 10:45:00,29.54,29.77,29.34,29.61,323212.0,29.54,29.77,29.34,29.61,323212.0
2024-09-11 10:50:00,29.62,29.66,29.35,29.35,229622.0,29.62,29.66,29.35,29.35,229622.0
2024-09-11 10:55:00,29.38,29.57,28.53,28.58,446811.0,29.38,29.57,28.53,28.58,446811.0
2024-09-11 11:00:00,28.6,29.06,28.54,28.59,319626.0,28.6,29.06,28.54,28.59,319626.0
2024-09-11 11:05:00,28.63,28.66,28.1,28.65,477131.0,28.63,28.66,28.1,28.65,477131.0
2024-09-11 11:10:00,28.68,28.74,28.11,28.22,334328.0,28.68,28.74,28.11,28.22,334328.0
2024-09-11 11:15:00,28.24,28.33,28.03,28.31,183026.0,28.24,28.33,28.03,28.31,183026.0
2024-09-11 11:20:00,28.29,28.69,28.29,28.57,239036.0,28.29,28.69,28.29,28.57,239036.0
2024-09-11 11:25:00,28.59,28.66,28.29,28.47,176582.0,28.59,28.66,28.29,28.47,176582.0
2024-09-11 11:30:00,28.47,28.48,28.08,28.22,176424.0,28.47,28.48,28.08,28.22,176424.0
2024-09-11 11:35:00,28.2,28.2,27.67,27.73,232905.0,28.2,28.2,27.67,27.73,232905.0
2024-09-11 11:40:00,27.77,27.83,27.49,27.61,259955.0,27.77,27.83,27.49,27.61,259955.0
2024-09-11 11:45:00,27.58,27.58,27.31,27.44,145768.0,27.58,27.58,27.31,27.44,145768.0
2024-09-11 11:50:00,27.44,27.78,27.37,27.78,189593.0,27.44,27.78,27.37,27.78,189593.0
2024-09-11 11:55:00,27.77,28.33,27.6,27.65,402369.0,27.77,28.33,27.6,27.65,402369.0
2024-09-11 12:00:00,27.64,27.81,27.17,27.21,328923.0,27.64,27.81,27.17,27.21,328923.0
2024-09-11 12:05:00,27.22,27.43,27.05,27.38,321652.0,27.22,27.43,27.05,27.38,321652.0
2024-09-11 12:10:00,27.36,27.38,27.06,27.06,149807.0,27.36,27.38,27.06,27.06,149807.0
2024-09-11 12:15:00,27.06,27.28,27.04,27.08,142753.0,27.06,27.28,27.04,27.08,142753.0
2024-09-11 12:20:00,27.06,27.4,26.95,27.09,208827.0,27.06,27.4,26.95,27.09,208827.0
2024-09-11 12:25:00,27.07,27.13,26.87,26.88,163597.0,27.07,27.13,26.87,26.88,163597.0
2024-09-11 12:30:00,26.86,26.87,26.52,26.67,338551.0,26.86,26.87,26.52,26.67,338551.0
2024-09-11 12:35:00,26.67,26.79,26.52,26.54,164133.0,26.67,26.79,26.52,26.54,164133.0
2024-09-11 12:40:00,26.55,26.92,26.51,26.73,243617.0,26.55,26.92,26.51,26.73,243617.0
2024-09-11 12:45:00,26.7,26.73,26.53,26.64,165706.0,26.7,26.73,26.53,26.64,165706.0
2024-09-11 12:50:00,26.64,26.67,26.29,26.33,257667.0,26.64,26.67,26.29,26.33,257667.0
2024-09-11 12:55:00,26.31,26.64,26.3,26.53,192540.0,26.31,26.64,26.3,26.53,192540.0
2024-09-11 13:00:00,26.53,26.53,26.27,26.33,141212.0,26.53,26.53,26.27,26.33,141212.0
2024-09-11 13:05:00,26.32,26.43,26.17,26.38,260438.0,26.32,26.43,26.17,26.38,260438.0
2024-09-11 13:10:00,26.37,26.37,26.13,26.27,171468.0,26.37,26.37,26.13,26.27,171468.0
2024-09-11 13:15:00,26.27,26.44,26.25,26.43,116024.0,26.27,26.44,26.25,26.43,116024.0
2024-09-11 13:20:00,26.42,26.53,26.28,26.45,182635.0,26.42,26.53,26.28,26.45,182635.0
2024-09-11 13:25:00,26.46,26.48,26.12,26.19,151037.0,26.46,26.48,26.12,26.19,151037.0
2024-09-11 13:30:00,26.18,26.27,26.13,26.14,242674.0,26.18,26.27,26.13,26.14,242674.0
2024-09-11 13:35:00,26.17,26.2,26.05,26.06,156225.0,26.17,26.2,26.05,26.06,156225.0
2024-09-11 13:40:00,26.06,26.09,25.96,25.97,279427.0,26.06,26.09,25.96,25.97,279427.0
2024-09-11 13:45:00,25.97,26.01,25.91,25.93,244488.0,25.97,26.01,25.91,25.93,244488.0
2024-09-11 13:50:00,25.93,26.06,25.86,26.02,222984.0,25.93,26.06,25.86,26.02,222984.0
2024-09-11 13:55:00,26.01,26.12,25.94,25.95,178040.0,26.01,26.12,25.94,25.95,178040.0
2024-09-11 14:00:00,25.95,25.97,25.81,25.87,194604.0,25.95,25.97,25.81,25.87,194604.0
2024-09-11 14:05:00,25.87,25.9,25.81,25.88,177910.0,25.87,25.9,25.81,25.88,177910.0
2024-09-11 14:10:00,25.87,25.9,25.77,25.87,140331.0,25.87,25.9,25.77,25.87,140331.0
2024-09-11 14:15:00,25.87,26.06,25.8,25.97,176533.0,25.87,26.06,25.8,25.97,176533.0
2024-09-11 14:20:00,25.95,26.01,25.79,25.83,121575.0,25.95,26.01,25.79,25.83,121575.0
2024-09-11 14:25:00,25.83,25.88,25.56,25.62,211127.0,25.83,25.88,25.56,25.62,211127.0
2024-09-11 14:30:00,25.62,25.73,25.54,25.55,179158.0,25.62,25.73,25.54,25.55,179158.0
2024-09-11 14:35:00,25.55,25.68,25.41,25.41,158728.0,25.55,25.68,25.41,25.41,158728.0
2024-09-11 14:40:00,25.42,25.59,25.36,25.57,242979.0,25.42,25.59,25.36,25.57,242979.0
2024-09-11 14:45:00,25.57,25.75,25.5,25.56,156253.0,25.57,25.75,25.5,25.56,156253.0
2024-09-11 14:50:00,25.56,26.03,25.56,25.98,211628.0,25.56,26.03,25.56,25.98,211628.0
2024-09-11 14:55:00,25.96,26.0,25.59,25.67,165393.0,25.96,26.0,25.59,25.67,165393.0
2024-09-11 15:00:00,25.67,25.82,25.65,25.73,111908.0,25.67,25.82,25.65,25.73,111908.0
2024-09-11 15:05:00,25.7,25.71,25.51,25.53,162440.0,25.7,25.71,25.51,25.53,162440.0
2024-09-11 15:10:00,25.52,25.57,25.38,25.42,140393.0,25.52,25.57,25.38,25.42,140393.0
2024-09-11 15:15:00,25.42,25.48,25.32,25.44,204613.0,25.42,25.48,25.32,25.44,204613.0
2024-09-11 15:20:00,25.43,25.55,25.42,25.51,86650.0,25.43,25.55,25.42,25.51,86650.0
2024-09-11 15:25:00,25.51,25.61,25.36,25.42,257664.0,25.51,25.61,25.36,25.42,257664.0
2024-09-11 15:30:00,25.42,25.48,25.38,25.44,122841.0,25.42,25.48,25.38,25.44,122841.0
2024-09-11 15:35:00,25.44,25.68,25.43,25.64,168328.0,25.44,25.68,25.43,25.64,168328.0
2024-09-11 15:40:00,25.64,25.87,25.56,25.77,190033.0,25.64,25.87,25.56,25.77,190033.0
2024-09-11 15:45:00,25.78,25.79,25.58,25.61,141474.0,25.78,25.79,25.58,25.61,141474.0
2024-09-11 15:50:00,25.62,25.67,25.18,25.19,251276.0,25.62,25.67,25.18,25.19,251276.0
2024-09-11 15:55:00,25.19,25.22,24.83,24.89,580216.0,25.19,25.22,24.83,24.89,580216.0
2024-09-12 09:30:00,25.31,25.34,25.06,25.22,206820.0,25.31,25.34,25.06,25.22,206820.0
2024-09-12 09:35:00,25.19,25.47,25.19,25.38,160946.0,25.19,25.47,25.19,25.38,160946.0
2024-09-12 09:40:00,25.37,25.42,25.17,25.32,180189.0,25.37,25.42,25.17,25.32,180189.0
2024-09-12 09:45:00,25.32,25.98,25.23,25.87,522632.0,25.32,25.98,25.23,25.87,522632.0
2024-09-12 09:50:00,25.85,26.16,25.57,25.58,455454.0,25.85,26.16,25.57,25.58,455454.0
2024-09-12 09:55:00,25.59,25.93,25.57,25.78,218610.0,25.59,25.93,25.57,25.78,218610.0
2024-09-12 10:00:00,25.75,25.91,25.62,25.82,219251.0,25.75,25.91,25.62,25.82,219251.0
2024-09-12 10:05:00,25.8,25.81,25.53,25.58,164800.0,25.8,25.81,25.53,25.58,164800.0
2024-09-12 10:10:00,25.57,25.61,24.86,24.95,379015.0,25.57,25.61,24.86,24.95,379015.0
2024-09-12 10:15:00,24.94,25.14,24.93,24.97,270499.0,24.94,25.14,24.93,24.97,270499.0
2024-09-12 10:20:00,24.95,25.07,24.85,25.02,248570.0,24.95,25.07,24.85,25.02,248570.0
2024-09-12 10:25:00,25.01,25.05,24.94,25.0,104422.0,25.01,25.05,24.94,25.0,104422.0
2024-09-12 10:30:00,25.01,25.01,24.85,24.89,139753.0,25.01,25.01,24.85,24.89,139753.0
2024-09-12 10:35:00,24.89,25.33,24.88,25.0,295823.0,24.89,25.33,24.88,25.0,295823.0
2024-09-12 10:40:00,25.0,25.07,24.88,24.96,88256.0,25.0,25.07,24.88,24.96,88256.0
2024-09-12 10:45:00,24.97,25.08,24.91,24.97,129776.0,24.97,25.08,24.91,24.97,129776.0
2024-09-12 10:50:00,25.0,25.15,24.98,25.11,114631.0,25.0,25.15,24.98,25.11,114631.0
2024-09-12 10:55:00,25.1,25.38,25.01,25.35,201686.0,25.1,25.38,25.01,25.35,201686.0
2024-09-12 11:00:00,25.35,25.43,25.03,25.04,233930.0,25.35,25.43,25.03,25.04,233930.0
2024-09-12 11:05:00,25.07,25.07,24.86,24.94,202128.0,25.07,25.07,24.86,24.94,202128.0
2024-09-12 11:10:00,24.93,25.01,24.78,24.8,234921.0,24.93,25.01,24.78,24.8,234921.0
2024-09-12 11:15:00,24.82,25.13,24.82,25.06,258766.0,24.82,25.13,24.82,25.06,258766.0
2024-09-12 11:20:00,25.07,25.23,25.01,25.1,127300.0,25.07,25.23,25.01,25.1,127300.0
2024-09-12 11:25:00,25.11,25.42,25.09,25.27,178650.0,25.11,25.42,25.09,25.27,178650.0
2024-09-12 11:30:00,25.26,25.32,25.08,25.16,146670.0,25.26,25.32,25.08,25.16,146670.0
2024-09-12 11:35:00,25.17,25.31,25.1,25.3,182471.0,25.17,25.31,25.1,25.3,182471.0
2024-09-12 11:40:00,25.29,25.38,25.12,25.35,147688.0,25.29,25.38,25.12,25.35,147688.0
2024-09-12 11:45:00,25.36,25.58,25.31,25.4,223305.0,25.36,25.58,25.31,25.4,223305.0
2024-09-12 11:50:00,25.37,25.49,25.21,25.27,89008.0,25.37,25.49,25.21,25.27,89008.0
2024-09-12 11:55:00,25.27,25.52,25.21,25.39,129220.0,25.27,25.52,25.21,25.39,129220.0
2024-09-12 12:00:00,25.39,25.43,25.16,25.16,146905.0,25.39,25.43,25.16,25.16,146905.0
2024-09-12 12:05:00,25.17,25.38,25.13,25.2,118299.0,25.17,25.38,25.13,25.2,118299.0
2024-09-12 12:10:00,25.18,25.23,25.07,25.08,97878.0,25.18,25.23,25.07,25.08,97878.0
2024-09-12 12:15:00,25.08,25.09,24.9,24.91,139818.0,25.08,25.09,24.9,24.91,139818.0
2024-09-12 12:20:00,24.92,25.13,24.85,25.04,160089.0,24.92,25.13,24.85,25.04,160089.0
2024-09-12 12:25:00,25.03,25.12,24.97,25.12,73840.0,25.03,25.12,24.97,25.12,73840.0
2024-09-12 12:30:00,25.11,25.26,25.1,25.16,55029.0,25.11,25.26,25.1,25.16,55029.0
2024-09-12 12:35:00,25.14,25.28,25.12,25.28,55210.0,25.14,25.28,25.12,25.28,55210.0
2024-09-12 12:40:00,25.27,25.34,24.97,25.04,183952.0,25.27,25.34,24.97,25.04,183952.0
2024-09-12 12:45:00,25.02,25.09,24.95,24.96,45847.0,25.02,25.09,24.95,24.96,45847.0
2024-09-12 12:50:00,24.93,24.93,24.81,24.81,144873.0,24.93,24.93,24.81,24.81,144873.0
2024-09-12 12:55:00,24.83,24.91,24.77,24.82,107585.0,24.83,24.91,24.77,24.82,107585.0
2024-09-12 13:00:00,24.83,24.85,24.76,24.83,99077.0,24.83,24.85,24.76,24.83,99077.0
2024-09-12 13:05:00,24.82,24.92,24.8,24.91,78948.0,24.82,24.92,24.8,24.91,78948.0
2024-09-12 13:10:00,24.9,25.0,24.89,24.93,77456.0,24.9,25.0,24.89,24.93,77456.0
2024-09-12 13:15:00,24.92,25.1,24.9,25.07,72236.0,24.92,25.1,24.9,25.07,72236.0
2024-09-12 13:20:00,25.07,25.17,24.92,24.99,121998.0,25.07,25.17,24.92,24.99,121998.0
2024-09-12 13:25:00,24.98,25.03,24.91,24.98,72353.0,24.98,25.03,24.91,24.98,72353.0
2024-09-12 13:30:00,24.97,25.07,24.92,24.94,122144.0,24.97,25.07,24.92,24.94,122144.0
2024-09-12 13:35:00,24.94,24.94,24.73,24.76,87824.0,24.94,24.94,24.73,24.76,87824.0
2024-09-12 13:40:00,24.76,24.87,24.74,24.76,105915.0,24.76,24.87,24.74,24.76,105915.0
2024-09-12 13:45:00,24.75,24.79,24.67,24.71,135770.0,24.75,24.79,24.67,24.71,135770.0
2024-09-12 13:50:00,24.72,24.74,24.57,24.59,141989.0,24.72,24.74,24.57,24.59,141989.0
2024-09-12 13:55:00,24.59,24.78,24.58,24.64,191985.0,24.59,24.78,24.58,24.64,191985.0
2024-09-12 14:00:00,24.64,24.74,24.64,24.71,118166.0,24.64,24.74,24.64,24.71,118166.0
2024-09-12 14:05:00,24.71,24.99,24.71,24.95,158804.0,24.71,24.99,24.71,24.95,158804.0
2024-09-12 14:10:00,24.96,25.03,24.89,24.91,146236.0,24.96,25.03,24.89,24.91,146236.0
2024-09-12 14:15:00,24.91,24.94,24.81,24.88,136178.0,24.91,24.94,24.81,24.88,136178.0
2024-09-12 14:20:00,24.87,24.89,24.78,24.8,119740.0,24.87,24.89,24.78,24.8,119740.0
2024-09-12 14:25:00,24.81,24.87,24.78,24.81,71691.0,24.81,24.87,24.78,24.81,71691.0
2024-09-12 14:30:00,24.81,24.95,24.79,24.79,109756.0,24.81,24.95,24.79,24.79,109756.0
2024-09-12 14:35:00,24.79,24.8,24.71,24.72,72935.0,24.79,24.8,24.71,24.72,72935.0
2024-09-12 14:40:00,24.71,24.76,24.7,24.71,43361.0,24.71,24.76,24.7,24.71,43361.0
2024-09-12 14:45:00,24.7,24.77,24.69,24.73,99302.0,24.7,24.77,24.69,24.73,99302.0
2024-09-12 14:50:00,24.72,25.31,24.71,24.86,414954.0,24.72,25.31,24.71,24.86,414954.0
2024-09-12 14:55:00,24.86,24.9,24.7,24.73,175765.0,24.86,24.9,24.7,24.73,175765.0
2024-09-12 15:00:00,24.74,24.86,24.73,24.82,134886.0,24.74,24.86,24.73,24.82,134886.0
2024-09-12 15:05:00,24.81,24.81,24.67,24.72,172478.0,24.81,24.81,24.67,24.72,172478.0
2024-09-12 15:10:00,24.71,24.8,24.66,24.79,119555.0,24.71,24.8,24.66,24.79,119555.0
2024-09-12 15:15:00,24.79,24.84,24.68,24.73,198197.0,24.79,24.84,24.68,24.73,198197.0
2024-09-12 15:20:00,24.76,24.78,24.67,24.75,126791.0,24.76,24.78,24.67,24.75,126791.0
2024-09-12 15:25:00,24.76,24.83,24.72,24.73,96966.0,24.76,24.83,24.72,24.73,96966.0
2024-09-12 15:30:00,24.74,24.81,24.74,24.8,70263.0,24.74,24.81,24.74,24.8,70263.0
2024-09-12 15:35:00,24.81,24.86,24.75,24.81,127831.0,24.81,24.86,24.75,24.81,127831.0
2024-09-12 15:40:00,24.81,24.92,24.78,24.89,165095.0,24.81,24.92,24.78,24.89,165095.0
2024-09-12 15:45:00,24.9,25.02,24.86,24.97,209328.0,24.9,25.02,24.86,24.97,209328.0
2024-09-12 15:50:00,24.97,25.01,24.83,24.93,232215.0,24.97,25.01,24.83,24.93,232215.0
2024-09-12 15:55:00,24.92,24.93,24.55,24.57,419755.0,24.92,24.93,24.55,24.57,419755.0
2024-09-13 09:30:00,24.82,24.9,24.65,24.67,273177.0,24.82,24.9,24.65,24.67,273177.0
2024-09-13 09:35:00,24.66,24.69,24.6,24.63,183826.0,24.66,24.69,24.6,24.63,183826.0
2024-09-13 09:40:00,24.65,24.66,24.5,24.51,245698.0,24.65,24.66,24.5,24.51,245698.0
2024-09-13 09:45:00,24.52,24.56,24.37,24.4,430431.0,24.52,24.56,24.37,24.4,430431.0
2024-09-13 09:50:00,24.39,24.52,24.37,24.48,155085.0,24.39,24.52,24.37,24.48,155085.0
2024-09-13 09:55:00,24.47,24.52,24.44,24.49,123374.0,24.47,24.52,24.44,24.49,123374.0
2024-09-13 10:00:00,24.47,24.57,24.3,24.31,428231.0,24.47,24.57,24.3,24.31,428231.0
2024-09-13 10:05:00,24.3,24.43,24.3,24.35,383928.0,24.3,24.43,24.3,24.35,383928.0
2024-09-13 10:10:00,24.35,24.48,24.32,24.39,240202.0,24.35,24.48,24.32,24.39,240202.0
2024-09-13 10:15:00,24.39,24.41,24.3,24.33,245057.0,24.39,24.41,24.3,24.33,245057.0
2024-09-13 10:20:00,24.33,24.36,24.23,24.25,197412.0,24.33,24.36,24.23,24.25,197412.0
2024-09-13 10:25:00,24.25,24.46,24.23,24.44,307511.0,24.25,24.46,24.23,24.44,307511.0
2024-09-13 10:30:00,24.43,24.61,24.37,24.38,345800.0,24.43,24.61,24.37,24.38,345800.0
2024-09-13 10:35:00,24.4,24.44,24.16,24.17,194570.0,24.4,24.44,24.16,24.17,194570.0
2024-09-13 10:40:00,24.17,24.17,23.86,23.89,280191.0,24.17,24.17,23.86,23.89,280191.0
2024-09-13 10:45:00,23.89,23.97,23.87,23.93,159743.0,23.89,23.97,23.87,23.93,159743.0
2024-09-13 10:50:00,23.93,24.02,23.9,23.98,210245.0,23.93,24.02,23.9,23.98,210245.0
2024-09-13 10:55:00,23.98,24.01,23.86,23.87,225440.0,23.98,24.01,23.86,23.87,225440.0
2024-09-13 11:00:00,23.87,23.89,23.75,23.79,179119.0,23.87,23.89,23.75,23.79,179119.0
2024-09-13 11:05:00,23.79,23.87,23.75,23.85,208772.0,23.79,23.87,23.75,23.85,208772.0
2024-09-13 11:10:00,23.84,23.89,23.77,23.8,161048.0,23.84,23.89,23.77,23.8,161048.0
2024-09-13 11:15:00,23.79,23.82,23.75,23.81,139730.0,23.79,23.82,23.75,23.81,139730.0
2024-09-13 11:20:00,23.81,23.89,23.76,23.79,165548.0,23.81,23.89,23.76,23.79,165548.0
2024-09-13 11:25:00,23.8,23.86,23.78,23.8,86909.0,23.8,23.86,23.78,23.8,86909.0
2024-09-13 11:30:00,23.8,23.8,23.69,23.71,106042.0,23.8,23.8,23.69,23.71,106042.0
2024-09-13 11:35:00,23.7,23.8,23.68,23.74,148995.0,23.7,23.8,23.68,23.74,148995.0
2024-09-13 11:40:00,23.73,23.75,23.66,23.73,127332.0,23.73,23.75,23.66,23.73,127332.0
2024-09-13 11:45:00,23.73,23.82,23.71,23.8,105071.0,23.73,23.82,23.71,23.8,105071.0
2024-09-13 11:50:00,23.8,23.95,23.79,23.88,151120.0,23.8,23.95,23.79,23.88,151120.0
2024-09-13 11:55:00,23.88,23.91,23.84,23.89,121819.0,23.88,23.91,23.84,23.89,121819.0
2024-09-13 12:00:00,23.9,23.91,23.85,23.89,77027.0,23.9,23.91,23.85,23.89,77027.0
2024-09-13 12:05:00,23.9,24.02,23.89,24.01,174928.0,23.9,24.02,23.89,24.01,174928.0
2024-09-13 12:10:00,24.0,24.09,23.95,24.02,193493.0,24.0,24.09,23.95,24.02,193493.0
2024-09-13 12:15:00,24.02,24.15,24.02,24.09,181207.0,24.02,24.15,24.02,24.09,181207.0
2024-09-13 12:20:00,24.09,24.12,24.05,24.1,84916.0,24.09,24.12,24.05,24.1,84916.0
2024-09-13 12:25:00,24.1,24.1,24.01,24.09,119293.0,24.1,24.1,24.01,24.09,119293.0
2024-09-13 12:30:00,24.08,24.11,24.02,24.03,90512.0,24.08,24.11,24.02,24.03,90512.0
2024-09-13 12:35:00,24.02,24.06,23.95,23.99,120713.0,24.02,24.06,23.95,23.99,120713.0
2024-09-13 12:40:00,23.98,24.01,23.93,23.98,87038.0,23.98,24.01,23.93,23.98,87038.0
2024-09-13 12:45:00,23.97,24.02,23.93,23.99,60108.0,23.97,24.02,23.93,23.99,60108.0
2024-09-13 12:50:00,23.99,24.0,23.83,23.83,158337.0,23.99,24.0,23.83,23.83,158337.0
2024-09-13 12:55:00,23.83,23.96,23.83,23.95,48370.0,23.83,23.96,23.83,23.95,48370.0
2024-09-13 13:00:00,23.95,23.96,23.87,23.89,116659.0,23.95,23.96,23.87,23.89,116659.0
2024-09-13 13:05:00,23.89,23.93,23.84,23.88,64454.0,23.89,23.93,23.84,23.88,64454.0
2024-09-13 13:10:00,23.88,23.9,23.87,23.88,31220.0,23.88,23.9,23.87,23.88,31220.0
2024-09-13 13:15:00,23.89,23.91,23.83,23.88,95950.0,23.89,23.91,23.83,23.88,95950.0
2024-09-13 13:20:00,23.89,23.99,23.88,23.96,103603.0,23.89,23.99,23.88,23.96,103603.0
2024-09-13 13:25:00,23.95,23.97,23.9,23.95,109007.0,23.95,23.97,23.9,23.95,109007.0
2024-09-13 13:30:00,23.95,24.0,23.93,23.96,47397.0,23.95,24.0,23.93,23.96,47397.0
2024-09-13 13:35:00,23.98,23.99,23.87,23.89,166747.0,23.98,23.99,23.87,23.89,166747.0
2024-09-13 13:40:00,23.89,23.97,23.89,23.96,46417.0,23.89,23.97,23.89,23.96,46417.0
2024-09-13 13:45:00,23.96,23.99,23.94,23.97,15615.0,23.96,23.99,23.94,23.97,15615.0
2024-09-13 13:50:00,23.97,24.0,23.96,23.99,44662.0,23.97,24.0,23.96,23.99,44662.0
2024-09-13 13:55:00,24.0,24.07,23.98,24.04,74681.0,24.0,24.07,23.98,24.04,74681.0
2024-09-13 14:00:00,24.05,24.36,24.03,24.08,252262.0,24.05,24.36,24.03,24.08,252262.0
2024-09-13 14:05:00,24.08,24.09,23.91,23.95,102127.0,24.08,24.09,23.91,23.95,102127.0
2024-09-13 14:10:00,23.95,24.07,23.9,24.05,148674.0,23.95,24.07,23.9,24.05,148674.0
2024-09-13 14:15:00,24.05,24.19,24.04,24.1,115993.0,24.05,24.19,24.04,24.1,115993.0
2024-09-13 14:20:00,24.1,24.36,24.1,24.35,125814.0,24.1,24.36,24.1,24.35,125814.0
2024-09-13 14:25:00,24.36,24.41,24.2,24.28,236400.0,24.36,24.41,24.2,24.28,236400.0
2024-09-13 14:30:00,24.29,24.5,24.28,24.42,196935.0,24.29,24.5,24.28,24.42,196935.0
2024-09-13 14:35:00,24.4,24.55,24.39,24.51,174606.0,24.4,24.55,24.39,24.51,174606.0
2024-09-13 14:40:00,24.5,24.54,24.37,24.43,119246.0,24.5,24.54,24.37,24.43,119246.0
2024-09-13 14:45:00,24.43,24.44,24.37,24.41,78100.0,24.43,24.44,24.37,24.41,78100.0
2024-09-13 14:50:00,24.42,24.59,24.42,24.53,118514.0,24.42,24.59,24.42,24.53,118514.0
2024-09-13 14:55:00,24.55,24.57,24.41,24.44,91091.0,24.55,24.57,24.41,24.44,91091.0
2024-09-13 15:00:00,24.44,24.53,24.43,24.49,114711.0,24.44,24.53,24.43,24.49,114711.0
2024-09-13 15:05:00,24.48,24.51,24.43,24.5,68092.0,24.48,24.51,24.43,24.5,68092.0
2024-09-13 15:10:00,24.5,24.52,24.44,24.5,96703.0,24.5,24.52,24.44,24.5,96703.0
2024-09-13 15:15:00,24.51,24.53,24.46,24.51,132303.0,24.51,24.53,24.46,24.51,132303.0
2024-09-13 15:20:00,24.52,24.6,24.48,24.52,124409.0,24.52,24.6,24.48,24.52,124409.0
2024-09-13 15:25:00,24.51,24.62,24.48,24.53,91164.0,24.51,24.62,24.48,24.53,91164.0
2024-09-13 15:30:00,24.52,24.56,24.48,24.51,110518.0,24.52,24.56,24.48,24.51,110518.0
2024-09-13 15:35:00,24.51,24.67,24.51,24.59,138388.0,24.51,24.67,24.51,24.59,138388.0
2024-09-13 15:40:00,24.58,24.62,24.49,24.49,75906.0,24.58,24.62,24.49,24.49,75906.0
2024-09-13 15:45:00,24.5,24.51,24.33,24.37,323374.0,24.5,24.51,24.33,24.37,323374.0
2024-09-13 15:50:00,24.37,24.46,24.34,24.41,215893.0,24.37,24.46,24.34,24.41,215893.0
2024-09-13 15:55:00,24.42,24.49,24.32,24.44,364514.0,24.42,24.49,24.32,24.44,364514.0
2024-09-16 09:30:00,24.66,24.91,24.57,24.91,399751.0,24.66,24.91,24.57,24.91,399751.0
2024-09-16 09:35:00,24.9,25.11,24.88,24.92,322615.0,24.9,25.11,24.88,24.92,322615.0
2024-09-16 09:40:00,24.94,25.09,24.94,25.01,135179.0,24.94,25.09,24.94,25.01,135179.0
2024-09-16 09:45:00,25.01,25.01,24.81,24.83,135829.0,25.01,25.01,24.81,24.83,135829.0
2024-09-16 09:50:00,24.84,24.9,24.69,24.72,244201.0,24.84,24.9,24.69,24.72,244201.0
2024-09-16 09:55:00,24.71,24.98,24.7,24.98,146793.0,24.71,24.98,24.7,24.98,146793.0
2024-09-16 10:00:00,24.97,25.21,24.93,25.01,215251.0,24.97,25.21,24.93,25.01,215251.0
2024-09-16 10:05:00,25.0,25.0,24.73,24.76,123911.0,25.0,25.0,24.73,24.76,123911.0
2024-09-16 10:10:00,24.78,24.85,24.76,24.85,216106.0,24.78,24.85,24.76,24.85,216106.0
2024-09-16 10:15:00,24.84,24.98,24.84,24.87,137921.0,24.84,24.98,24.84,24.87,137921.0
2024-09-16 10:20:00,24.87,25.05,24.87,24.98,105972.0,24.87,25.05,24.87,24.98,105972.0
2024-09-16 10:25:00,24.99,25.14,24.94,24.99,144658.0,24.99,25.14,24.94,24.99,144658.0
2024-09-16 10:30:00,24.99,25.4,24.98,25.37,239573.0,24.99,25.4,24.98,25.37,239573.0
2024-09-16 10:35:00,25.38,25.39,25.2,25.24,244789.0,25.38,25.39,25.2,25.24,244789.0
2024-09-16 10:40:00,25.23,25.26,25.07,25.1,164706.0,25.23,25.26,25.07,25.1,164706.0
2024-09-16 10:45:00,25.09,25.48,25.08,25.32,155003.0,25.09,25.48,25.08,25.32,155003.0
2024-09-16 10:50:00,25.3,25.43,25.18,25.34,197488.0,25.3,25.43,25.18,25.34,197488.0
2024-09-16 10:55:00,25.33,25.43,25.27,25.38,122304.0,25.33,25.43,25.27,25.38,122304.0
2024-09-16 11:00:00,25.4,25.67,25.4,25.57,221316.0,25.4,25.67,25.4,25.57,221316.0
2024-09-16 11:05:00,25.57,25.59,25.37,25.48,168463.0,25.57,25.59,25.37,25.48,168463.0
2024-09-16 11:10:00,25.44,25.49,25.35,25.45,105095.0,25.44,25.49,25.35,25.45,105095.0
2024-09-16 11:15:00,25.45,25.55,25.43,25.45,75132.0,25.45,25.55,25.43,25.45,75132.0
2024-09-16 11:20:00,25.46,25.54,25.39,25.42,70408.0,25.46,25.54,25.39,25.42,70408.0
2024-09-16 11:25:00,25.42,25.59,25.34,25.58,134128.0,25.42,25.59,25.34,25.58,134128.0
2024-09-16 11:30:00,25.59,25.59,25.44,25.44,42248.0,25.59,25.59,25.44,25.44,42248.0
2024-09-16 11:35:00,25.45,25.63,25.43,25.58,77962.0,25.45,25.63,25.43,25.58,77962.0
2024-09-16 11:40:00,25.58,25.64,25.46,25.52,73191.0,25.58,25.64,25.46,25.52,73191.0
2024-09-16 11:45:00,25.53,25.57,25.27,25.27,145923.0,25.53,25.57,25.27,25.27,145923.0
2024-09-16 11:50:00,25.27,25.37,25.15,25.17,109959.0,25.27,25.37,25.15,25.17,109959.0
2024-09-16 11:55:00,25.15,25.33,25.14,25.25,103869.0,25.15,25.33,25.14,25.25,103869.0
2024-09-16 12:00:00,25.25,25.37,25.23,25.37,45430.0,25.25,25.37,25.23,25.37,45430.0
2024-09-16 12:05:00,25.41,25.44,25.32,25.38,49978.0,25.41,25.44,25.32,25.38,49978.0
2024-09-16 12:10:00,25.38,25.51,25.36,25.49,34900.0,25.38,25.51,25.36,25.49,34900.0
2024-09-16 12:15:00,25.48,25.6,25.45,25.57,69391.0,25.48,25.6,25.45,25.57,69391.0
2024-09-16 12:20:00,25.58,25.67,25.48,25.51,126583.0,25.58,25.67,25.48,25.51,126583.0
2024-09-16 12:25:00,25.49,25.49,25.21,25.26,81533.0,25.49,25.49,25.21,25.26,81533.0
2024-09-16 12:30:00,25.27,25.41,25.24,25.36,117032.0,25.27,25.41,25.24,25.36,117032.0
2024-09-16 12:35:00,25.38,25.38,25.23,25.28,45867.0,25.38,25.38,25.23,25.28,45867.0
2024-09-16 12:40:00,25.25,25.26,25.15,25.19,76845.0,25.25,25.26,25.15,25.19,76845.0
2024-09-16 12:45:00,25.2,25.26,25.06,25.06,77370.0,25.2,25.26,25.06,25.06,77370.0
2024-09-16 12:50:00,25.05,25.05,24.96,25.0,115749.0,25.05,25.05,24.96,25.0,115749.0
2024-09-16 12:55:00,25.02,25.04,24.95,24.98,31389.0,25.02,25.04,24.95,24.98,31389.0
2024-09-16 13:00:00,24.97,24.97,24.89,24.94,37703.0,24.97,24.97,24.89,24.94,37703.0
2024-09-16 13:05:00,24.93,24.93,24.84,24.88,54557.0,24.93,24.93,24.84,24.88,54557.0
2024-09-16 13:10:00,24.86,24.87,24.79,24.85,89581.0,24.86,24.87,24.79,24.85,89581.0
2024-09-16 13:15:00,24.84,24.94,24.82,24.89,97690.0,24.84,24.94,24.82,24.89,97690.0
2024-09-16 13:20:00,24.91,24.97,24.86,24.86,41402.0,24.91,24.97,24.86,24.86,41402.0
2024-09-16 13:25:00,24.85,24.94,24.8,24.82,80277.0,24.85,24.94,24.8,24.82,80277.0
2024-09-16 13:30:00,24.82,24.88,24.8,24.86,23974.0,24.82,24.88,24.8,24.86,23974.0
2024-09-16 13:35:00,24.85,24.86,24.73,24.8,58918.0,24.85,24.86,24.73,24.8,58918.0
2024-09-16 13:40:00,24.8,24.83,24.74,24.77,69619.0,24.8,24.83,24.74,24.77,69619.0
2024-09-16 13:45:00,24.77,24.8,24.75,24.78,26604.0,24.77,24.8,24.75,24.78,26604.0
2024-09-16 13:50:00,24.78,24.78,24.67,24.75,65588.0,24.78,24.78,24.67,24.75,65588.0
2024-09-16 13:55:00,24.77,24.78,24.72,24.75,33080.0,24.77,24.78,24.72,24.75,33080.0
2024-09-16 14:00:00,24.75,24.85,24.74,24.82,86492.0,24.75,24.85,24.74,24.82,86492.0
2024-09-16 14:05:00,24.82,24.88,24.72,24.74,106170.0,24.82,24.88,24.72,24.74,106170.0
2024-09-16 14:10:00,24.74,24.76,24.7,24.76,39082.0,24.74,24.76,24.7,24.76,39082.0
2024-09-16 14:15:00,24.76,24.83,24.75,24.8,51545.0,24.76,24.83,24.75,24.8,51545.0
2024-09-16 14:20:00,24.78,24.82,24.74,24.77,76851.0,24.78,24.82,24.74,24.77,76851.0
2024-09-16 14:25:00,24.77,24.77,24.66,24.68,49329.0,24.77,24.77,24.66,24.68,49329.0
2024-09-16 14:30:00,24.68,24.7,24.65,24.66,29662.0,24.68,24.7,24.65,24.66,29662.0
2024-09-16 14:35:00,24.65,24.77,24.63,24.77,47239.0,24.65,24.77,24.63,24.77,47239.0
2024-09-16 14:40:00,24.75,24.87,24.75,24.77,59821.0,24.75,24.87,24.75,24.77,59821.0
2024-09-16 14:45:00,24.77,24.82,24.75,24.76,18205.0,24.77,24.82,24.75,24.76,18205.0
2024-09-16 14:50:00,24.76,24.8,24.75,24.77,18824.0,24.76,24.8,24.75,24.77,18824.0
2024-09-16 14:55:00,24.77,24.78,24.66,24.67,88737.0,24.77,24.78,24.66,24.67,88737.0
2024-09-16 15:00:00,24.68,24.77,24.67,24.77,24454.0,24.68,24.77,24.67,24.77,24454.0
2024-09-16 15:05:00,24.77,24.78,24.74,24.76,21588.0,24.77,24.78,24.74,24.76,21588.0
2024-09-16 15:10:00,24.76,24.87,24.76,24.86,61560.0,24.76,24.87,24.76,24.86,61560.0
2024-09-16 15:15:00,24.84,24.86,24.79,24.84,42529.0,24.84,24.86,24.79,24.84,42529.0
2024-09-16 15:20:00,24.86,24.9,24.85,24.88,22627.0,24.86,24.9,24.85,24.88,22627.0
2024-09-16 15:25:00,24.88,24.88,24.85,24.86,11491.0,24.88,24.88,24.85,24.86,11491.0
2024-09-16 15:30:00,24.87,24.88,24.75,24.77,86093.0,24.87,24.88,24.75,24.77,86093.0
2024-09-16 15:35:00,24.77,24.86,24.74,24.8,64330.0,24.77,24.86,24.74,24.8,64330.0
2024-09-16 15:40:00,24.82,24.89,24.79,24.87,100941.0,24.82,24.89,24.79,24.87,100941.0
2024-09-16 15:45:00,24.85,24.96,24.84,24.88,137905.0,24.85,24.96,24.84,24.88,137905.0
2024-09-16 15:50:00,24.88,24.91,24.74,24.85,157387.0,24.88,24.91,24.74,24.85,157387.0
2024-09-16 15:55:00,24.85,24.9,24.77,24.84,250092.0,24.85,24.9,24.77,24.84,250092.0
2024-09-17 09:30:00,24.73,24.99,24.63,24.99,238914.0,24.73,24.99,24.63,24.99,238914.0
2024-09-17 09:35:00,24.98,24.99,24.85,24.93,185930.0,24.98,24.99,24.85,24.93,185930.0
2024-09-17 09:40:00,24.93,25.0,24.74,24.76,168540.0,24.93,25.0,24.74,24.76,168540.0
2024-09-17 09:45:00,24.76,25.12,24.73,25.1,209809.0,24.76,25.12,24.73,25.1,209809.0
2024-09-17 09:50:00,25.09,25.18,24.98,25.12,200664.0,25.09,25.18,24.98,25.12,200664.0
2024-09-17 09:55:00,25.11,25.12,24.98,25.0,116380.0,25.11,25.12,24.98,25.0,116380.0
2024-09-17 10:00:00,25.01,25.07,24.83,24.85,129434.0,25.01,25.07,24.83,24.85,129434.0
2024-09-17 10:05:00,24.86,24.91,24.72,24.78,145296.0,24.86,24.91,24.72,24.78,145296.0
2024-09-17 10:10:00,24.78,24.88,24.68,24.81,134805.0,24.78,24.88,24.68,24.81,134805.0
2024-09-17 10:15:00,24.8,24.87,24.73,24.78,105514.0,24.8,24.87,24.73,24.78,105514.0
2024-09-17 10:20:00,24.79,24.9,24.73,24.75,130412.0,24.79,24.9,24.73,24.75,130412.0
2024-09-17 10:25:00,24.74,24.8,24.7,24.77,86688.0,24.74,24.8,24.7,24.77,86688.0
2024-09-17 10:30:00,24.76,24.84,24.71,24.78,92018.0,24.76,24.84,24.71,24.78,92018.0
2024-09-17 10:35:00,24.77,24.9,24.67,24.68,128404.0,24.77,24.9,24.67,24.68,128404.0
2024-09-17 10:40:00,24.7,24.7,24.53,24.54,130044.0,24.7,24.7,24.53,24.54,130044.0
2024-09-17 10:45:00,24.54,24.55,24.38,24.48,192716.0,24.54,24.55,24.38,24.48,192716.0
2024-09-17 10:50:00,24.47,24.67,24.46,24.66,83979.0,24.47,24.67,24.46,24.66,83979.0
2024-09-17 10:55:00,24.67,25.06,24.66,24.89,169060.0,24.67,25.06,24.66,24.89,169060.0
2024-09-17 11:00:00,24.86,24.91,24.66,24.81,83706.0,24.86,24.91,24.66,24.81,83706.0
2024-09-17 11:05:00,24.79,24.79,24.63,24.63,67240.0,24.79,24.79,24.63,24.63,67240.0
2024-09-17 11:10:00,24.66,24.67,24.57,24.58,76439.0,24.66,24.67,24.57,24.58,76439.0
2024-09-17 11:15:00,24.58,24.61,24.54,24.56,63252.0,24.58,24.61,24.54,24.56,63252.0
2024-09-17 11:20:00,24.58,24.71,24.57,24.64,69871.0,24.58,24.71,24.57,24.64,69871.0
2024-09-17 11:25:00,24.63,24.79,24.6,24.79,58085.0,24.63,24.79,24.6,24.79,58085.0
2024-09-17 11:30:00,24.78,24.88,24.76,24.87,109617.0,24.78,24.88,24.76,24.87,109617.0
2024-09-17 11:35:00,24.87,24.88,24.8,24.85,65045.0,24.87,24.88,24.8,24.85,65045.0
2024-09-17 11:40:00,24.85,24.99,24.84,24.97,153995.0,24.85,24.99,24.84,24.97,153995.0
2024-09-17 11:45:00,24.97,25.06,24.88,25.06,101181.0,24.97,25.06,24.88,25.06,101181.0
2024-09-17 11:50:00,25.05,25.09,24.97,25.09,87205.0,25.05,25.09,24.97,25.09,87205.0
2024-09-17 11:55:00,25.08,25.13,24.99,25.01,150423.0,25.08,25.13,24.99,25.01,150423.0
2024-09-17 12:00:00,25.02,25.07,24.93,25.03,53107.0,25.02,25.07,24.93,25.03,53107.0
2024-09-17 12:05:00,25.01,25.01,24.93,24.98,55941.0,25.01,25.01,24.93,24.98,55941.0
2024-09-17 12:10:00,24.98,25.05,24.95,24.98,53954.0,24.98,25.05,24.95,24.98,53954.0
2024-09-17 12:15:00,25.0,25.24,25.0,25.21,161644.0,25.0,25.24,25.0,25.21,161644.0
2024-09-17 12:20:00,25.2,25.47,25.2,25.33,476606.0,25.2,25.47,25.2,25.33,476606.0
2024-09-17 12:25:00,25.32,25.45,25.22,25.29,264194.0,25.32,25.45,25.22,25.29,264194.0
2024-09-17 12:30:00,25.29,25.46,25.29,25.38,113407.0,25.29,25.46,25.29,25.38,113407.0
2024-09-17 12:35:00,25.39,25.44,25.3,25.38,141540.0,25.39,25.44,25.3,25.38,141540.0
2024-09-17 12:40:00,25.39,25.6,25.37,25.53,189260.0,25.39,25.6,25.37,25.53,189260.0
2024-09-17 12:45:00,25.52,26.02,25.49,25.98,873601.0,25.52,26.02,25.49,25.98,873601.0
2024-09-17 12:50:00,25.98,26.17,25.76,25.81,781669.0,25.98,26.17,25.76,25.81,781669.0
2024-09-17 12:55:00,25.82,25.99,25.56,25.95,522345.0,25.82,25.99,25.56,25.95,522345.0
2024-09-17 13:00:00,25.98,25.98,25.67,25.91,663807.0,25.98,25.98,25.67,25.91,663807.0
2024-09-17 13:05:00,25.91,25.94,25.74,25.78,257752.0,25.91,25.94,25.74,25.78,257752.0
2024-09-17 13:10:00,25.78,25.98,25.65,25.75,210814.0,25.78,25.98,25.65,25.75,210814.0
2024-09-17 13:15:00,25.76,25.81,25.64,25.7,131921.0,25.76,25.81,25.64,25.7,131921.0
2024-09-17 13:20:00,25.69,25.7,25.41,25.44,128711.0,25.69,25.7,25.41,25.44,128711.0
2024-09-17 13:25:00,25.44,25.53,25.4,25.52,104990.0,25.44,25.53,25.4,25.52,104990.0
2024-09-17 13:30:00,25.52,25.7,25.38,25.68,109706.0,25.52,25.7,25.38,25.68,109706.0
2024-09-17 13:35:00,25.66,25.74,25.53,25.74,90198.0,25.66,25.74,25.53,25.74,90198.0
2024-09-17 13:40:00,25.74,26.02,25.73,25.96,171427.0,25.74,26.02,25.73,25.96,171427.0
2024-09-17 13:45:00,25.97,26.09,25.55,25.57,333125.0,25.97,26.09,25.55,25.57,333125.0
2024-09-17 13:50:00,25.58,25.6,25.4,25.42,194571.0,25.58,25.6,25.4,25.42,194571.0
2024-09-17 13:55:00,25.43,25.49,25.4,25.42,93166.0,25.43,25.49,25.4,25.42,93166.0
2024-09-17 14:00:00,25.42,25.48,25.28,25.38,137249.0,25.42,25.48,25.28,25.38,137249.0
2024-09-17 14:05:00,25.38,25.43,25.3,25.33,62135.0,25.38,25.43,25.3,25.33,62135.0
2024-09-17 14:10:00,25.32,25.48,25.25,25.45,207207.0,25.32,25.48,25.25,25.45,207207.0
2024-09-17 14:15:00,25.43,25.45,25.27,25.37,227753.0,25.43,25.45,25.27,25.37,227753.0
2024-09-17 14:20:00,25.38,25.43,25.14,25.18,316398.0,25.38,25.43,25.14,25.18,316398.0
2024-09-17 14:25:00,25.19,25.39,25.16,25.26,283591.0,25.19,25.39,25.16,25.26,283591.0
2024-09-17 14:30:00,25.26,25.33,25.12,25.22,618377.0,25.26,25.33,25.12,25.22,618377.0
2024-09-17 14:35:00,25.22,25.22,25.11,25.12,263568.0,25.22,25.22,25.11,25.12,263568.0
2024-09-17 14:40:00,25.11,25.13,24.97,25.0,499569.0,25.11,25.13,24.97,25.0,499569.0
2024-09-17 14:45:00,25.0,25.36,24.98,25.28,238405.0,25.0,25.36,24.98,25.28,238405.0
2024-09-17 14:50:00,25.3,25.47,25.29,25.3,224077.0,25.3,25.47,25.29,25.3,224077.0
2024-09-17 14:55:00,25.31,25.31,25.15,25.2,151115.0,25.31,25.31,25.15,25.2,151115.0
2024-09-17 15:00:00,25.21,25.23,25.09,25.22,63811.0,25.21,25.23,25.09,25.22,63811.0
2024-09-17 15:05:00,25.24,25.34,25.2,25.32,99170.0,25.24,25.34,25.2,25.32,99170.0
2024-09-17 15:10:00,25.31,25.42,25.25,25.39,129376.0,25.31,25.42,25.25,25.39,129376.0
2024-09-17 15:15:00,25.39,25.64,25.37,25.59,144278.0,25.39,25.64,25.37,25.59,144278.0
2024-09-17 15:20:00,25.59,25.87,25.58,25.81,200603.0,25.59,25.87,25.58,25.81,200603.0
2024-09-17 15:25:00,25.8,25.81,25.57,25.58,221300.0,25.8,25.81,25.57,25.58,221300.0
2024-09-17 15:30:00,25.61,25.82,25.61,25.73,157642.0,25.61,25.82,25.61,25.73,157642.0
2024-09-17 15:35:00,25.71,25.77,25.66,25.73,151423.0,25.71,25.77,25.66,25.73,151423.0
2024-09-17 15:40:00,25.72,25.82,25.64,25.82,185120.0,25.72,25.82,25.64,25.82,185120.0
2024-09-17 15:45:00,25.82,25.85,25.63,25.64,235266.0,25.82,25.85,25.63,25.64,235266.0
2024-09-17 15:50:00,25.64,25.67,25.42,25.62,328998.0,25.64,25.67,25.42,25.62,328998.0
2024-09-17 15:55:00,25.61,25.7,25.56,25.56,354054.0,25.61,25.7,25.56,25.56,354054.0
2024-09-18 09:30:00,25.42,25.69,25.4,25.67,265326.0,25.42,25.69,25.4,25.67,265326.0
2024-09-18 09:35:00,25.66,25.83,25.65,25.69,293342.0,25.66,25.83,25.65,25.69,293342.0
2024-09-18 09:40:00,25.7,25.73,25.62,25.65,85926.0,25.7,25.73,25.62,25.65,85926.0
2024-09-18 09:45:00,25.66,25.84,25.6,25.84,138903.0,25.66,25.84,25.6,25.84,138903.0
2024-09-18 09:50:00,25.83,26.0,25.81,25.97,205501.0,25.83,26.0,25.81,25.97,205501.0
2024-09-18 09:55:00,25.98,26.07,25.9,25.92,155450.0,25.98,26.07,25.9,25.92,155450.0
2024-09-18 10:00:00,25.91,25.95,25.72,25.76,149847.0,25.91,25.95,25.72,25.76,149847.0
2024-09-18 10:05:00,25.76,25.98,25.75,25.86,209924.0,25.76,25.98,25.75,25.86,209924.0
2024-09-18 10:10:00,25.85,26.06,25.74,25.75,184396.0,25.85,26.06,25.74,25.75,184396.0
2024-09-18 10:15:00,25.76,25.84,25.62,25.81,196925.0,25.76,25.84,25.62,25.81,196925.0
2024-09-18 10:20:00,25.85,25.92,25.76,25.84,179489.0,25.85,25.92,25.76,25.84,179489.0
2024-09-18 10:25:00,25.85,25.86,25.54,25.54,143385.0,25.85,25.86,25.54,25.54,143385.0
2024-09-18 10:30:00,25.56,25.66,25.5,25.63,110537.0,25.56,25.66,25.5,25.63,110537.0
2024-09-18 10:35:00,25.65,25.71,25.42,25.44,150459.0,25.65,25.71,25.42,25.44,150459.0
2024-09-18 10:40:00,25.44,25.45,25.17,25.21,176812.0,25.44,25.45,25.17,25.21,176812.0
2024-09-18 10:45:00,25.2,25.22,25.09,25.15,127580.0,25.2,25.22,25.09,25.15,127580.0
2024-09-18 10:50:00,25.15,25.29,25.14,25.17,196616.0,25.15,25.29,25.14,25.17,196616.0
2024-09-18 10:55:00,25.17,25.21,25.11,25.14,90617.0,25.17,25.21,25.11,25.14,90617.0
2024-09-18 11:00:00,25.14,25.17,25.04,25.04,107195.0,25.14,25.17,25.04,25.04,107195.0
2024-09-18 11:05:00,25.03,25.16,25.01,25.14,177262.0,25.03,25.16,25.01,25.14,177262.0
2024-09-18 11:10:00,25.14,25.22,25.1,25.12,58543.0,25.14,25.22,25.1,25.12,58543.0
2024-09-18 11:15:00,25.12,25.15,25.11,25.13,43697.0,25.12,25.15,25.11,25.13,43697.0
2024-09-18 11:20:00,25.13,25.2,25.12,25.17,91628.0,25.13,25.2,25.12,25.17,91628.0
2024-09-18 11:25:00,25.16,25.19,25.02,25.04,123528.0,25.16,25.19,25.02,25.04,123528.0
2024-09-18 11:30:00,25.05,25.21,25.05,25.19,80256.0,25.05,25.21,25.05,25.19,80256.0
2024-09-18 11:35:00,25.2,25.35,25.19,25.35,124622.0,25.2,25.35,25.19,25.35,124622.0
2024-09-18 11:40:00,25.35,25.47,25.33,25.43,103197.0,25.35,25.47,25.33,25.43,103197.0
2024-09-18 11:45:00,25.44,25.55,25.35,25.45,107203.0,25.44,25.55,25.35,25.45,107203.0
2024-09-18 11:50:00,25.44,25.48,25.34,25.41,86969.0,25.44,25.48,25.34,25.41,86969.0
2024-09-18 11:55:00,25.42,25.49,25.31,25.46,116336.0,25.42,25.49,25.31,25.46,116336.0
2024-09-18 12:00:00,25.46,25.57,25.38,25.53,80911.0,25.46,25.57,25.38,25.53,80911.0
2024-09-18 12:05:00,25.52,25.55,25.4,25.4,56584.0,25.52,25.55,25.4,25.4,56584.0
2024-09-18 12:10:00,25.41,25.43,25.32,25.35,85376.0,25.41,25.43,25.32,25.35,85376.0
2024-09-18 12:15:00,25.36,25.42,25.32,25.35,112285.0,25.36,25.42,25.32,25.35,112285.0
2024-09-18 12:20:00,25.34,25.35,25.26,25.33,60428.0,25.34,25.35,25.26,25.33,60428.0
2024-09-18 12:25:00,25.29,25.29,25.16,25.23,72093.0,25.29,25.29,25.16,25.23,72093.0
2024-09-18 12:30:00,25.22,25.27,25.18,25.25,40810.0,25.22,25.27,25.18,25.25,40810.0
2024-09-18 12:35:00,25.24,25.34,25.22,25.3,36656.0,25.24,25.34,25.22,25.3,36656.0
2024-09-18 12:40:00,25.3,25.35,25.22,25.25,39143.0,25.3,25.35,25.22,25.25,39143.0
2024-09-18 12:45:00,25.26,25.26,25.14,25.14,43743.0,25.26,25.26,25.14,25.14,43743.0
2024-09-18 12:50:00,25.14,25.14,24.96,25.0,142162.0,25.14,25.14,24.96,25.0,142162.0
2024-09-18 12:55:00,25.01,25.01,24.88,24.93,85065.0,25.01,25.01,24.88,24.93,85065.0
2024-09-18 13:00:00,24.93,24.95,24.87,24.91,70187.0,24.93,24.95,24.87,24.91,70187.0
2024-09-18 13:05:00,24.9,24.97,24.9,24.94,70962.0,24.9,24.97,24.9,24.94,70962.0
2024-09-18 13:10:00,24.94,25.04,24.92,25.02,138132.0,24.94,25.04,24.92,25.02,138132.0
2024-09-18 13:15:00,25.02,25.06,24.95,24.95,64032.0,25.02,25.06,24.95,24.95,64032.0
2024-09-18 13:20:00,24.94,25.04,24.93,25.04,95114.0,24.94,25.04,24.93,25.04,95114.0
2024-09-18 13:25:00,25.03,25.03,24.82,24.83,71564.0,25.03,25.03,24.82,24.83,71564.0
2024-09-18 13:30:00,24.82,24.83,24.68,24.73,221254.0,24.82,24.83,24.68,24.73,221254.0
2024-09-18 13:35:00,24.72,24.9,24.69,24.76,232829.0,24.72,24.9,24.69,24.76,232829.0
2024-09-18 13:40:00,24.76,24.78,24.72,24.73,97581.0,24.76,24.78,24.72,24.73,97581.0
2024-09-18 13:45:00,24.73,24.75,24.62,24.75,220943.0,24.73,24.75,24.62,24.75,220943.0
2024-09-18 13:50:00,24.75,24.9,24.73,24.87,261672.0,24.75,24.9,24.73,24.87,261672.0
2024-09-18 13:55:00,24.87,24.95,24.56,24.64,206155.0,24.87,24.95,24.56,24.64,206155.0
2024-09-18 14:00:00,24.55,24.72,23.5,24.33,1313060.0,24.55,24.72,23.5,24.33,1313060.0
2024-09-18 14:05:00,24.35,24.59,23.97,24.24,353351.0,24.35,24.59,23.97,24.24,353351.0
2024-09-18 14:10:00,24.22,24.72,24.12,24.35,431053.0,24.22,24.72,24.12,24.35,431053.0
2024-09-18 14:15:00,24.34,24.41,23.93,24.03,374978.0,24.34,24.41,23.93,24.03,374978.0
2024-09-18 14:20:00,24.05,24.4,23.82,24.31,368489.0,24.05,24.4,23.82,24.31,368489.0
2024-09-18 14:25:00,24.28,24.46,24.03,24.07,263638.0,24.28,24.46,24.03,24.07,263638.0
2024-09-18 14:30:00,24.07,24.24,24.0,24.1,164280.0,24.07,24.24,24.0,24.1,164280.0
2024-09-18 14:35:00,24.1,24.82,24.08,24.47,761927.0,24.1,24.82,24.08,24.47,761927.0
2024-09-18 14:40:00,24.47,24.8,24.46,24.73,354284.0,24.47,24.8,24.46,24.73,354284.0
2024-09-18 14:45:00,24.74,24.82,24.4,24.59,354451.0,24.74,24.82,24.4,24.59,354451.0
2024-09-18 14:50:00,24.61,24.66,24.22,24.34,312529.0,24.61,24.66,24.22,24.34,312529.0
2024-09-18 14:55:00,24.37,24.7,24.12,24.68,227820.0,24.37,24.7,24.12,24.68,227820.0
2024-09-18 15:00:00,24.69,25.01,24.61,24.88,506465.0,24.69,25.01,24.61,24.88,506465.0
2024-09-18 15:05:00,24.89,25.21,24.89,25.05,548178.0,24.89,25.21,24.89,25.05,548178.0
2024-09-18 15:10:00,25.08,25.2,24.48,24.61,417286.0,25.08,25.2,24.48,24.61,417286.0
2024-09-18 15:15:00,24.65,24.8,24.54,24.69,314772.0,24.65,24.8,24.54,24.69,314772.0
2024-09-18 15:20:00,24.7,25.28,24.64,24.77,482721.0,24.7,25.28,24.64,24.77,482721.0
2024-09-18 15:25:00,24.79,24.94,24.42,24.73,401647.0,24.79,24.94,24.42,24.73,401647.0
2024-09-18 15:30:00,24.7,25.1,24.61,24.99,244373.0,24.7,25.1,24.61,24.99,244373.0
2024-09-18 15:35:00,24.98,25.1,24.62,24.8,265894.0,24.98,25.1,24.62,24.8,265894.0
2024-09-18 15:40:00,24.79,25.25,24.72,25.25,317040.0,24.79,25.25,24.72,25.25,317040.0
2024-09-18 15:45:00,25.27,25.38,25.07,25.28,935166.0,25.27,25.38,25.07,25.28,935166.0
2024-09-18 15:50:00,25.28,25.44,25.01,25.28,701505.0,25.28,25.44,25.01,25.28,701505.0
2024-09-18 15:55:00,25.22,25.3,24.86,25.23,658727.0,25.22,25.3,24.86,25.23,658727.0
2024-09-19 09:30:00,23.85,23.96,23.73,23.83,374087.0,23.85,23.96,23.73,23.83,374087.0
2024-09-19 09:35:00,23.83,23.84,23.69,23.83,299893.0,23.83,23.84,23.69,23.83,299893.0
2024-09-19 09:40:00,23.84,24.12,23.84,24.1,315248.0,23.84,24.12,23.84,24.1,315248.0
2024-09-19 09:45:00,24.09,24.11,23.97,23.99,195770.0,24.09,24.11,23.97,23.99,195770.0
2024-09-19 09:50:00,24.01,24.28,23.96,23.97,310748.0,24.01,24.28,23.96,23.97,310748.0
2024-09-19 09:55:00,23.95,23.96,23.78,23.8,168166.0,23.95,23.96,23.78,23.8,168166.0
2024-09-19 10:00:00,23.78,23.88,23.68,23.73,220859.0,23.78,23.88,23.68,23.73,220859.0
2024-09-19 10:05:00,23.72,23.75,23.59,23.63,276429.0,23.72,23.75,23.59,23.63,276429.0
2024-09-19 10:10:00,23.64,23.7,23.51,23.55,239387.0,23.64,23.7,23.51,23.55,239387.0
2024-09-19 10:15:00,23.54,23.54,23.35,23.4,343448.0,23.54,23.54,23.35,23.4,343448.0
2024-09-19 10:20:00,23.39,23.62,23.38,23.52,204311.0,23.39,23.62,23.38,23.52,204311.0
2024-09-19 10:25:00,23.53,23.65,23.45,23.64,218193.0,23.53,23.65,23.45,23.64,218193.0
2024-09-19 10:30:00,23.65,23.86,23.62,23.83,291306.0,23.65,23.86,23.62,23.83,291306.0
2024-09-19 10:35:00,23.83,23.97,23.79,23.91,211931.0,23.83,23.97,23.79,23.91,211931.0
2024-09-19 10:40:00,23.92,24.15,23.92,24.04,223983.0,23.92,24.15,23.92,24.04,223983.0
2024-09-19 10:45:00,24.04,24.29,24.03,24.19,260700.0,24.04,24.29,24.03,24.19,260700.0
2024-09-19 10:50:00,24.18,24.36,24.15,24.35,266033.0,24.18,24.36,24.15,24.35,266033.0
2024-09-19 10:55:00,24.36,24.39,24.17,24.21,213789.0,24.36,24.39,24.17,24.21,213789.0
2024-09-19 11:00:00,24.19,24.3,23.99,24.0,154086.0,24.19,24.3,23.99,24.0,154086.0
2024-09-19 11:05:00,23.99,24.35,23.99,24.23,164154.0,23.99,24.35,23.99,24.23,164154.0
2024-09-19 11:10:00,24.2,24.25,24.07,24.15,85416.0,24.2,24.25,24.07,24.15,85416.0
2024-09-19 11:15:00,24.14,24.15,23.94,24.0,59599.0,24.14,24.15,23.94,24.0,59599.0
2024-09-19 11:20:00,24.0,24.05,23.96,24.01,47346.0,24.0,24.05,23.96,24.01,47346.0
2024-09-19 11:25:00,24.0,24.05,23.96,23.99,62967.0,24.0,24.05,23.96,23.99,62967.0
2024-09-19 11:30:00,23.99,24.1,23.97,24.02,60231.0,23.99,24.1,23.97,24.02,60231.0
2024-09-19 11:35:00,24.02,24.03,23.96,23.99,41636.0,24.02,24.03,23.96,23.99,41636.0
2024-09-19 11:40:00,23.97,24.01,23.9,24.0,46644.0,23.97,24.01,23.9,24.0,46644.0
2024-09-19 11:45:00,24.0,24.04,23.95,23.97,63963.0,24.0,24.04,23.95,23.97,63963.0
2024-09-19 11:50:00,24.0,24.22,23.97,24.19,114761.0,24.0,24.22,23.97,24.19,114761.0
2024-09-19 11:55:00,24.18,24.27,24.11,24.18,78080.0,24.18,24.27,24.11,24.18,78080.0
2024-09-19 12:00:00,24.17,24.22,24.09,24.11,48156.0,24.17,24.22,24.09,24.11,48156.0
2024-09-19 12:05:00,24.12,24.17,24.03,24.03,43298.0,24.12,24.17,24.03,24.03,43298.0
2024-09-19 12:10:00,24.04,24.15,24.03,24.11,63122.0,24.04,24.15,24.03,24.11,63122.0
2024-09-19 12:15:00,24.12,24.15,23.95,24.02,57060.0,24.12,24.15,23.95,24.02,57060.0
2024-09-19 12:20:00,24.03,24.04,23.91,23.94,80546.0,24.03,24.04,23.91,23.94,80546.0
2024-09-19 12:25:00,23.95,23.96,23.91,23.96,38299.0,23.95,23.96,23.91,23.96,38299.0
2024-09-19 12:30:00,23.95,24.01,23.89,23.91,80670.0,23.95,24.01,23.89,23.91,80670.0
2024-09-19 12:35:00,23.91,23.94,23.85,23.92,68959.0,23.91,23.94,23.85,23.92,68959.0
2024-09-19 12:40:00,23.91,23.97,23.91,23.96,38400.0,23.91,23.97,23.91,23.96,38400.0
2024-09-19 12:45:00,23.97,24.02,23.93,23.96,41826.0,23.97,24.02,23.93,23.96,41826.0
2024-09-19 12:50:00,23.95,24.02,23.92,23.93,48056.0,23.95,24.02,23.92,23.93,48056.0
2024-09-19 12:55:00,23.93,24.0,23.9,23.93,74289.0,23.93,24.0,23.9,23.93,74289.0
2024-09-19 13:00:00,23.93,23.98,23.91,23.93,35089.0,23.93,23.98,23.91,23.93,35089.0
2024-09-19 13:05:00,23.92,23.98,23.92,23.94,24698.0,23.92,23.98,23.92,23.94,24698.0
2024-09-19 13:10:00,23.95,24.07,23.95,24.04,41304.0,23.95,24.07,23.95,24.04,41304.0
2024-09-19 13:15:00,24.05,24.12,24.01,24.11,50467.0,24.05,24.12,24.01,24.11,50467.0
2024-09-19 13:20:00,24.1,24.14,23.98,24.11,94758.0,24.1,24.14,23.98,24.11,94758.0
2024-09-19 13:25:00,24.1,24.11,24.02,24.02,24275.0,24.1,24.11,24.02,24.02,24275.0
2024-09-19 13:30:00,24.02,24.03,23.98,24.02,34236.0,24.02,24.03,23.98,24.02,34236.0
2024-09-19 13:35:00,24.02,24.09,24.01,24.03,28680.0,24.02,24.09,24.01,24.03,28680.0
2024-09-19 13:40:00,24.02,24.06,23.99,24.02,20456.0,24.02,24.06,23.99,24.02,20456.0
2024-09-19 13:45:00,24.04,24.08,24.0,24.06,29277.0,24.04,24.08,24.0,24.06,29277.0
2024-09-19 13:50:00,24.07,24.13,23.98,24.02,99269.0,24.07,24.13,23.98,24.02,99269.0
2024-09-19 13:55:00,24.02,24.06,24.0,24.03,72654.0,24.02,24.06,24.0,24.03,72654.0
2024-09-19 14:00:00,24.05,24.06,24.01,24.03,25424.0,24.05,24.06,24.01,24.03,25424.0
2024-09-19 14:05:00,24.04,24.1,24.02,24.05,36871.0,24.04,24.1,24.02,24.05,36871.0
2024-09-19 14:10:00,24.06,24.09,23.95,23.97,73600.0,24.06,24.09,23.95,23.97,73600.0
2024-09-19 14:15:00,23.98,24.16,23.96,24.06,116762.0,23.98,24.16,23.96,24.06,116762.0
2024-09-19 14:20:00,24.05,24.11,24.0,24.02,72618.0,24.05,24.11,24.0,24.02,72618.0
2024-09-19 14:25:00,24.01,24.08,23.99,24.0,35286.0,24.01,24.08,23.99,24.0,35286.0
2024-09-19 14:30:00,24.0,24.08,23.99,24.06,23719.0,24.0,24.08,23.99,24.06,23719.0
2024-09-19 14:35:00,24.07,24.13,24.03,24.05,70818.0,24.07,24.13,24.03,24.05,70818.0
2024-09-19 14:40:00,24.04,24.06,24.01,24.03,23267.0,24.04,24.06,24.01,24.03,23267.0
2024-09-19 14:45:00,24.02,24.16,24.02,24.14,69473.0,24.02,24.16,24.02,24.14,69473.0
2024-09-19 14:50:00,24.14,24.24,24.12,24.14,91863.0,24.14,24.24,24.12,24.14,91863.0
2024-09-19 14:55:00,24.15,24.23,24.05,24.07,61866.0,24.15,24.23,24.05,24.07,61866.0
2024-09-19 15:00:00,24.07,24.17,24.06,24.1,78895.0,24.07,24.17,24.06,24.1,78895.0
2024-09-19 15:05:00,24.11,24.16,24.1,24.11,54516.0,24.11,24.16,24.1,24.11,54516.0
2024-09-19 15:10:00,24.1,24.1,23.98,24.05,138241.0,24.1,24.1,23.98,24.05,138241.0
2024-09-19 15:15:00,24.06,24.06,23.92,24.05,97828.0,24.06,24.06,23.92,24.05,97828.0
2024-09-19 15:20:00,24.04,24.11,23.9,23.91,199635.0,24.04,24.11,23.9,23.91,199635.0
2024-09-19 15:25:00,23.91,24.02,23.9,23.95,78826.0,23.91,24.02,23.9,23.95,78826.0
2024-09-19 15:30:00,23.96,24.05,23.94,23.94,193005.0,23.96,24.05,23.94,23.94,193005.0
2024-09-19 15:35:00,23.94,23.95,23.81,23.81,113419.0,23.94,23.95,23.81,23.81,113419.0
2024-09-19 15:40:00,23.81,23.83,23.7,23.76,162162.0,23.81,23.83,23.7,23.76,162162.0
2024-09-19 15:45:00,23.76,23.77,23.6,23.64,222470.0,23.76,23.77,23.6,23.64,222470.0
2024-09-19 15:50:00,23.65,23.84,23.62,23.66,432388.0,23.65,23.84,23.62,23.66,432388.0
2024-09-19 15:55:00,23.67,23.74,23.54,23.65,493931.0,23.67,23.74,23.54,23.65,493931.0
2024-09-20 09:30:00,23.89,23.92,23.67,23.7,219685.0,23.89,23.92,23.67,23.7,219685.0
2024-09-20 09:35:00,23.7,23.75,23.62,23.68,212961.0,23.7,23.75,23.62,23.68,212961.0
2024-09-20 09:40:00,23.69,23.84,23.66,23.84,104898.0,23.69,23.84,23.66,23.84,104898.0
2024-09-20 09:45:00,23.84,23.88,23.69,23.8,329724.0,23.84,23.88,23.69,23.8,329724.0
2024-09-20 09:50:00,23.8,23.84,23.65,23.82,112980.0,23.8,23.84,23.65,23.82,112980.0
2024-09-20 09:55:00,23.81,23.94,23.76,23.89,146196.0,23.81,23.94,23.76,23.89,146196.0
2024-09-20 10:00:00,23.89,23.94,23.82,23.85,113822.0,23.89,23.94,23.82,23.85,113822.0
2024-09-20 10:05:00,23.85,23.86,23.72,23.82,116134.0,23.85,23.86,23.72,23.82,116134.0
2024-09-20 10:10:00,23.8,23.97,23.75,23.89,149355.0,23.8,23.97,23.75,23.89,149355.0
2024-09-20 10:15:00,23.89,23.93,23.72,23.73,167759.0,23.89,23.93,23.72,23.73,167759.0
2024-09-20 10:20:00,23.73,23.73,23.53,23.54,230094.0,23.73,23.73,23.53,23.54,230094.0
2024-09-20 10:25:00,23.53,23.57,23.48,23.55,161745.0,23.53,23.57,23.48,23.55,161745.0
2024-09-20 10:30:00,23.55,23.62,23.53,23.57,417671.0,23.55,23.62,23.53,23.57,417671.0
2024-09-20 10:35:00,23.58,23.65,23.51,23.54,114032.0,23.58,23.65,23.51,23.54,114032.0
2024-09-20 10:40:00,23.55,23.59,23.52,23.54,59680.0,23.55,23.59,23.52,23.54,59680.0
2024-09-20 10:45:00,23.54,23.61,23.53,23.6,123402.0,23.54,23.61,23.53,23.6,123402.0
2024-09-20 10:50:00,23.58,23.75,23.54,23.72,199504.0,23.58,23.75,23.54,23.72,199504.0
2024-09-20 10:55:00,23.73,23.79,23.67,23.71,142425.0,23.73,23.79,23.67,23.71,142425.0
2024-09-20 11:00:00,23.72,23.79,23.71,23.76,108737.0,23.72,23.79,23.71,23.76,108737.0
2024-09-20 11:05:00,23.76,23.77,23.65,23.68,104432.0,23.76,23.77,23.65,23.68,104432.0
2024-09-20 11:10:00,23.67,23.84,23.63,23.83,96408.0,23.67,23.84,23.63,23.83,96408.0
2024-09-20 11:15:00,23.82,23.99,23.81,23.84,248191.0,23.82,23.99,23.81,23.84,248191.0
2024-09-20 11:20:00,23.85,23.85,23.77,23.82,44082.0,23.85,23.85,23.77,23.82,44082.0
2024-09-20 11:25:00,23.81,23.85,23.8,23.84,29969.0,23.81,23.85,23.8,23.84,29969.0
2024-09-20 11:30:00,23.84,23.96,23.8,23.82,100193.0,23.84,23.96,23.8,23.82,100193.0
2024-09-20 11:35:00,23.79,23.84,23.73,23.81,57349.0,23.79,23.84,23.73,23.81,57349.0
2024-09-20 11:40:00,23.79,23.84,23.53,23.57,168795.0,23.79,23.84,23.53,23.57,168795.0
2024-09-20 11:45:00,23.56,23.6,23.45,23.46,178776.0,23.56,23.6,23.45,23.46,178776.0
2024-09-20 11:50:00,23.47,23.6,23.44,23.54,80320.0,23.47,23.6,23.44,23.54,80320.0
2024-09-20 11:55:00,23.53,23.53,23.43,23.47,81552.0,23.53,23.53,23.43,23.47,81552.0
2024-09-20 12:00:00,23.46,23.52,23.41,23.44,109866.0,23.46,23.52,23.41,23.44,109866.0
2024-09-20 12:05:00,23.44,23.47,23.32,23.34,112163.0,23.44,23.47,23.32,23.34,112163.0
2024-09-20 12:10:00,23.35,23.39,23.31,23.34,110084.0,23.35,23.39,23.31,23.34,110084.0
2024-09-20 12:15:00,23.35,23.36,23.31,23.33,56765.0,23.35,23.36,23.31,23.33,56765.0
2024-09-20 12:20:00,23.33,23.35,23.2,23.22,127408.0,23.33,23.35,23.2,23.22,127408.0
2024-09-20 12:25:00,23.22,23.25,23.21,23.23,116377.0,23.22,23.25,23.21,23.23,116377.0
2024-09-20 12:30:00,23.24,23.26,23.14,23.18,148330.0,23.24,23.26,23.14,23.18,148330.0
2024-09-20 12:35:00,23.18,23.18,23.14,23.16,94814.0,23.18,23.18,23.14,23.16,94814.0
2024-09-20 12:40:00,23.16,23.17,23.13,23.15,47343.0,23.16,23.17,23.13,23.15,47343.0
2024-09-20 12:45:00,23.15,23.16,23.07,23.09,125624.0,23.15,23.16,23.07,23.09,125624.0
2024-09-20 12:50:00,23.09,23.09,23.04,23.07,116448.0,23.09,23.09,23.04,23.07,116448.0
2024-09-20 12:55:00,23.08,23.21,23.05,23.2,151268.0,23.08,23.21,23.05,23.2,151268.0
2024-09-20 13:00:00,23.2,23.32,23.17,23.28,172564.0,23.2,23.32,23.17,23.28,172564.0
2024-09-20 13:05:00,23.28,23.28,23.18,23.23,67291.0,23.28,23.28,23.18,23.23,67291.0
2024-09-20 13:10:00,23.24,23.24,23.11,23.15,110849.0,23.24,23.24,23.11,23.15,110849.0
2024-09-20 13:15:00,23.16,23.17,23.12,23.15,57484.0,23.16,23.17,23.12,23.15,57484.0
2024-09-20 13:20:00,23.16,23.23,23.14,23.21,61990.0,23.16,23.23,23.14,23.21,61990.0
2024-09-20 13:25:00,23.21,23.21,23.11,23.13,73293.0,23.21,23.21,23.11,23.13,73293.0
2024-09-20 13:30:00,23.12,23.12,23.09,23.1,20429.0,23.12,23.12,23.09,23.1,20429.0
2024-09-20 13:35:00,23.11,23.17,23.09,23.16,53468.0,23.11,23.17,23.09,23.16,53468.0
2024-09-20 13:40:00,23.16,23.19,23.11,23.18,66411.0,23.16,23.19,23.11,23.18,66411.0
2024-09-20 13:45:00,23.18,23.24,23.17,23.24,69617.0,23.18,23.24,23.17,23.24,69617.0
2024-09-20 13:50:00,23.23,23.35,23.23,23.33,92575.0,23.23,23.35,23.23,23.33,92575.0
2024-09-20 13:55:00,23.33,23.44,23.32,23.43,107899.0,23.33,23.44,23.32,23.43,107899.0
2024-09-20 14:00:00,23.42,23.68,23.41,23.66,322282.0,23.42,23.68,23.41,23.66,322282.0
2024-09-20 14:05:00,23.65,23.86,23.61,23.84,187281.0,23.65,23.86,23.61,23.84,187281.0
2024-09-20 14:10:00,23.85,23.92,23.76,23.84,356437.0,23.85,23.92,23.76,23.84,356437.0
2024-09-20 14:15:00,23.84,23.84,23.71,23.72,112208.0,23.84,23.84,23.71,23.72,112208.0
2024-09-20 14:20:00,23.72,23.86,23.72,23.83,114829.0,23.72,23.86,23.72,23.83,114829.0
2024-09-20 14:25:00,23.83,23.88,23.77,23.87,71613.0,23.83,23.88,23.77,23.87,71613.0
2024-09-20 14:30:00,23.85,23.96,23.85,23.94,179910.0,23.85,23.96,23.85,23.94,179910.0
2024-09-20 14:35:00,23.96,23.99,23.83,23.92,146414.0,23.96,23.99,23.83,23.92,146414.0
2024-09-20 14:40:00,23.92,24.01,23.88,23.93,161600.0,23.92,24.01,23.88,23.93,161600.0
2024-09-20 14:45:00,23.93,23.94,23.74,23.8,109061.0,23.93,23.94,23.74,23.8,109061.0
2024-09-20 14:50:00,23.8,23.82,23.6,23.62,119136.0,23.8,23.82,23.6,23.62,119136.0
2024-09-20 14:55:00,23.62,23.66,23.49,23.53,90567.0,23.62,23.66,23.49,23.53,90567.0
2024-09-20 15:00:00,23.54,23.58,23.43,23.48,108126.0,23.54,23.58,23.43,23.48,108126.0
2024-09-20 15:05:00,23.49,23.6,23.48,23.52,81414.0,23.49,23.6,23.48,23.52,81414.0
2024-09-20 15:10:00,23.52,23.55,23.48,23.51,46970.0,23.52,23.55,23.48,23.51,46970.0
2024-09-20 15:15:00,23.51,23.55,23.42,23.43,72322.0,23.51,23.55,23.42,23.43,72322.0
2024-09-20 15:20:00,23.43,23.45,23.29,23.42,131141.0,23.43,23.45,23.29,23.42,131141.0
2024-09-20 15:25:00,23.43,23.44,23.29,23.38,64804.0,23.43,23.44,23.29,23.38,64804.0
2024-09-20 15:30:00,23.4,23.53,23.39,23.48,76230.0,23.4,23.53,23.39,23.48,76230.0
2024-09-20 15:35:00,23.51,23.52,23.38,23.41,115142.0,23.51,23.52,23.38,23.41,115142.0
2024-09-20 15:40:00,23.43,23.51,23.34,23.39,200473.0,23.43,23.51,23.34,23.39,200473.0
2024-09-20 15:45:00,23.41,23.55,23.39,23.46,143399.0,23.41,23.55,23.39,23.46,143399.0
2024-09-20 15:50:00,23.45,23.52,23.37,23.41,142946.0,23.45,23.52,23.37,23.41,142946.0
2024-09-20 15:55:00,23.42,23.54,23.39,23.52,343585.0,23.42,23.54,23.39,23.52,343585.0
2024-09-23 09:30:00,23.17,23.29,23.13,23.22,147783.0,23.17,23.29,23.13,23.22,147783.0
2024-09-23 09:35:00,23.23,23.26,23.13,23.2,89403.0,23.23,23.26,23.13,23.2,89403.0
2024-09-23 09:40:00,23.2,23.2,23.14,23.19,69678.0,23.2,23.2,23.14,23.19,69678.0
2024-09-23 09:45:00,23.19,23.37,23.15,23.16,191725.0,23.19,23.37,23.15,23.16,191725.0
2024-09-23 09:50:00,23.15,23.22,23.08,23.19,109886.0,23.15,23.22,23.08,23.19,109886.0
2024-09-23 09:55:00,23.19,23.29,23.13,23.25,87764.0,23.19,23.29,23.13,23.25,87764.0
2024-09-23 10:00:00,23.24,23.32,23.08,23.14,100536.0,23.24,23.32,23.08,23.14,100536.0
2024-09-23 10:05:00,23.14,23.16,23.0,23.05,162539.0,23.14,23.16,23.0,23.05,162539.0
2024-09-23 10:10:00,23.04,23.09,22.94,23.06,118143.0,23.04,23.09,22.94,23.06,118143.0
2024-09-23 10:15:00,23.07,23.14,22.94,22.96,103257.0,23.07,23.14,22.94,22.96,103257.0
2024-09-23 10:20:00,22.95,22.97,22.81,22.92,322991.0,22.95,22.97,22.81,22.92,322991.0
2024-09-23 10:25:00,22.92,23.08,22.92,23.06,169220.0,22.92,23.08,22.92,23.06,169220.0
2024-09-23 10:30:00,23.04,23.32,23.04,23.22,111680.0,23.04,23.32,23.04,23.22,111680.0
2024-09-23 10:35:00,23.22,23.45,23.21,23.45,170679.0,23.22,23.45,23.21,23.45,170679.0
2024-09-23 10:40:00,23.44,23.44,23.27,23.31,94669.0,23.44,23.44,23.27,23.31,94669.0
2024-09-23 10:45:00,23.31,23.39,23.29,23.34,64180.0,23.31,23.39,23.29,23.34,64180.0
2024-09-23 10:50:00,23.36,23.41,23.33,23.41,71048.0,23.36,23.41,23.33,23.41,71048.0
2024-09-23 10:55:00,23.4,23.54,23.4,23.52,139751.0,23.4,23.54,23.4,23.52,139751.0
2024-09-23 11:00:00,23.52,23.81,23.52,23.79,231575.0,23.52,23.81,23.52,23.79,231575.0
2024-09-23 11:05:00,23.79,23.87,23.72,23.72,139095.0,23.79,23.87,23.72,23.72,139095.0
2024-09-23 11:10:00,23.71,23.74,23.57,23.59,79451.0,23.71,23.74,23.57,23.59,79451.0
2024-09-23 11:15:00,23.59,23.74,23.54,23.69,80330.0,23.59,23.74,23.54,23.69,80330.0
2024-09-23 11:20:00,23.69,23.69,23.52,23.53,55808.0,23.69,23.69,23.52,23.53,55808.0
2024-09-23 11:25:00,23.53,23.55,23.46,23.51,89156.0,23.53,23.55,23.46,23.51,89156.0
2024-09-23 11:30:00,23.5,23.53,23.46,23.52,24589.0,23.5,23.53,23.46,23.52,24589.0
2024-09-23 11:35:00,23.5,23.53,23.47,23.5,81464.0,23.5,23.53,23.47,23.5,81464.0
2024-09-23 11:40:00,23.49,23.57,23.49,23.56,43973.0,23.49,23.57,23.49,23.56,43973.0
2024-09-23 11:45:00,23.56,23.57,23.52,23.57,26223.0,23.56,23.57,23.52,23.57,26223.0
2024-09-23 11:50:00,23.56,23.59,23.52,23.56,44893.0,23.56,23.59,23.52,23.56,44893.0
2024-09-23 11:55:00,23.57,23.69,23.54,23.66,58540.0,23.57,23.69,23.54,23.66,58540.0
2024-09-23 12:00:00,23.68,23.73,23.64,23.65,44689.0,23.68,23.73,23.64,23.65,44689.0
2024-09-23 12:05:00,23.65,23.7,23.62,23.7,111215.0,23.65,23.7,23.62,23.7,111215.0
2024-09-23 12:10:00,23.72,23.84,23.69,23.79,98692.0,23.72,23.84,23.69,23.79,98692.0
2024-09-23 12:15:00,23.81,23.86,23.63,23.69,119032.0,23.81,23.86,23.63,23.69,119032.0
2024-09-23 12:20:00,23.7,23.74,23.61,23.62,67704.0,23.7,23.74,23.61,23.62,67704.0
2024-09-23 12:25:00,23.62,23.64,23.48,23.52,114330.0,23.62,23.64,23.48,23.52,114330.0
2024-09-23 12:30:00,23.5,23.63,23.5,23.53,69754.0,23.5,23.63,23.5,23.53,69754.0
2024-09-23 12:35:00,23.53,23.7,23.52,23.63,58919.0,23.53,23.7,23.52,23.63,58919.0
2024-09-23 12:40:00,23.63,23.66,23.61,23.66,26126.0,23.63,23.66,23.61,23.66,26126.0
2024-09-23 12:45:00,23.66,23.74,23.59,23.63,122167.0,23.66,23.74,23.59,23.63,122167.0
2024-09-23 12:50:00,23.63,23.72,23.63,23.67,25811.0,23.63,23.72,23.63,23.67,25811.0
2024-09-23 12:55:00,23.67,23.72,23.61,23.67,52176.0,23.67,23.72,23.61,23.67,52176.0
2024-09-23 13:00:00,23.67,23.79,23.67,23.73,56867.0,23.67,23.79,23.67,23.73,56867.0
2024-09-23 13:05:00,23.74,23.76,23.68,23.68,30884.0,23.74,23.76,23.68,23.68,30884.0
2024-09-23 13:10:00,23.68,23.82,23.67,23.81,71479.0,23.68,23.82,23.67,23.81,71479.0
2024-09-23 13:15:00,23.82,23.9,23.75,23.79,94033.0,23.82,23.9,23.75,23.79,94033.0
2024-09-23 13:20:00,23.78,23.91,23.77,23.89,105558.0,23.78,23.91,23.77,23.89,105558.0
2024-09-23 13:25:00,23.91,23.93,23.8,23.8,51223.0,23.91,23.93,23.8,23.8,51223.0
2024-09-23 13:30:00,23.81,23.82,23.69,23.71,110939.0,23.81,23.82,23.69,23.71,110939.0
2024-09-23 13:35:00,23.7,23.81,23.69,23.8,61663.0,23.7,23.81,23.69,23.8,61663.0
2024-09-23 13:40:00,23.79,23.83,23.76,23.83,26526.0,23.79,23.83,23.76,23.83,26526.0
2024-09-23 13:45:00,23.83,23.83,23.7,23.71,61135.0,23.83,23.83,23.7,23.71,61135.0
2024-09-23 13:50:00,23.72,23.76,23.68,23.75,42770.0,23.72,23.76,23.68,23.75,42770.0
2024-09-23 13:55:00,23.76,23.79,23.68,23.69,67000.0,23.76,23.79,23.68,23.69,67000.0
2024-09-23 14:00:00,23.69,23.7,23.62,23.7,63963.0,23.69,23.7,23.62,23.7,63963.0
2024-09-23 14:05:00,23.72,23.75,23.59,23.6,41814.0,23.72,23.75,23.59,23.6,41814.0
2024-09-23 14:10:00,23.59,23.59,23.5,23.58,80145.0,23.59,23.59,23.5,23.58,80145.0
2024-09-23 14:15:00,23.59,23.62,23.57,23.6,29261.0,23.59,23.62,23.57,23.6,29261.0
2024-09-23 14:20:00,23.6,23.61,23.56,23.59,21067.0,23.6,23.61,23.56,23.59,21067.0
2024-09-23 14:25:00,23.6,23.67,23.59,23.63,38053.0,23.6,23.67,23.59,23.63,38053.0
2024-09-23 14:30:00,23.63,23.64,23.57,23.6,38231.0,23.63,23.64,23.57,23.6,38231.0
2024-09-23 14:35:00,23.61,23.65,23.59,23.61,32329.0,23.61,23.65,23.59,23.61,32329.0
2024-09-23 14:40:00,23.62,23.64,23.58,23.62,46211.0,23.62,23.64,23.58,23.62,46211.0
2024-09-23 14:45:00,23.63,23.65,23.56,23.6,61471.0,23.63,23.65,23.56,23.6,61471.0
2024-09-23 14:50:00,23.59,23.59,23.52,23.57,48944.0,23.59,23.59,23.52,23.57,48944.0
2024-09-23 14:55:00,23.57,23.6,23.51,23.51,32391.0,23.57,23.6,23.51,23.51,32391.0
2024-09-23 15:00:00,23.52,23.54,23.48,23.5,28838.0,23.52,23.54,23.48,23.5,28838.0
2024-09-23 15:05:00,23.5,23.57,23.48,23.53,75699.0,23.5,23.57,23.48,23.53,75699.0
2024-09-23 15:10:00,23.53,23.59,23.51,23.58,37886.0,23.53,23.59,23.51,23.58,37886.0
2024-09-23 15:15:00,23.59,23.59,23.46,23.48,40066.0,23.59,23.59,23.46,23.48,40066.0
2024-09-23 15:20:00,23.46,23.51,23.45,23.49,12631.0,23.46,23.51,23.45,23.49,12631.0
2024-09-23 15:25:00,23.49,23.52,23.48,23.52,10309.0,23.49,23.52,23.48,23.52,10309.0
2024-09-23 15:30:00,23.51,23.52,23.39,23.41,66979.0,23.51,23.52,23.39,23.41,66979.0
2024-09-23 15:35:00,23.41,23.43,23.36,23.41,44935.0,23.41,23.43,23.36,23.41,44935.0
2024-09-23 15:40:00,23.41,23.52,23.4,23.51,57889.0,23.41,23.52,23.4,23.51,57889.0
2024-09-23 15:45:00,23.51,23.52,23.48,23.5,49550.0,23.51,23.52,23.48,23.5,49550.0
2024-09-23 15:50:00,23.49,23.57,23.49,23.52,122281.0,23.49,23.57,23.49,23.52,122281.0
2024-09-23 15:55:00,23.52,23.64,23.45,23.6,198881.0,23.52,23.64,23.45,23.6,198881.0
2024-09-24 09:30:00,23.39,23.44,23.23,23.23,289546.0,23.39,23.44,23.23,23.23,289546.0
2024-09-24 09:35:00,23.23,23.3,23.18,23.28,180690.0,23.23,23.3,23.18,23.28,180690.0
2024-09-24 09:40:00,23.29,23.33,23.26,23.31,72217.0,23.29,23.33,23.26,23.31,72217.0
2024-09-24 09:45:00,23.31,23.33,23.2,23.31,98701.0,23.31,23.33,23.2,23.31,98701.0
2024-09-24 09:50:00,23.31,23.41,23.31,23.39,120474.0,23.31,23.41,23.31,23.39,120474.0
2024-09-24 09:55:00,23.4,23.5,23.36,23.47,160367.0,23.4,23.5,23.36,23.47,160367.0
2024-09-24 10:00:00,23.48,23.91,23.47,23.74,392017.0,23.48,23.91,23.47,23.74,392017.0
2024-09-24 10:05:00,23.75,23.85,23.59,23.62,219180.0,23.75,23.85,23.59,23.62,219180.0
2024-09-24 10:10:00,23.62,23.67,23.5,23.67,114359.0,23.62,23.67,23.5,23.67,114359.0
2024-09-24 10:15:00,23.68,23.83,23.66,23.81,155442.0,23.68,23.83,23.66,23.81,155442.0
2024-09-24 10:20:00,23.79,24.0,23.72,23.89,332762.0,23.79,24.0,23.72,23.89,332762.0
2024-09-24 10:25:00,23.88,24.07,23.82,24.02,206464.0,23.88,24.07,23.82,24.02,206464.0
2024-09-24 10:30:00,24.02,24.31,23.9,24.31,239138.0,24.02,24.31,23.9,24.31,239138.0
2024-09-24 10:35:00,24.3,24.8,24.24,24.69,433799.0,24.3,24.8,24.24,24.69,433799.0
2024-09-24 10:40:00,24.68,24.74,24.25,24.33,302939.0,24.68,24.74,24.25,24.33,302939.0
2024-09-24 10:45:00,24.33,24.34,24.06,24.14,159849.0,24.33,24.34,24.06,24.14,159849.0
2024-09-24 10:50:00,24.12,24.13,23.98,24.01,95395.0,24.12,24.13,23.98,24.01,95395.0
2024-09-24 10:55:00,24.0,24.03,23.82,23.82,111597.0,24.0,24.03,23.82,23.82,111597.0
2024-09-24 11:00:00,23.81,23.87,23.71,23.78,229579.0,23.81,23.87,23.71,23.78,229579.0
2024-09-24 11:05:00,23.78,23.82,23.71,23.72,176986.0,23.78,23.82,23.71,23.72,176986.0
2024-09-24 11:10:00,23.73,23.73,23.59,23.66,168830.0,23.73,23.73,23.59,23.66,168830.0
2024-09-24 11:15:00,23.68,23.72,23.63,23.66,94805.0,23.68,23.72,23.63,23.66,94805.0
2024-09-24 11:20:00,23.67,23.73,23.65,23.71,105380.0,23.67,23.73,23.65,23.71,105380.0
2024-09-24 11:25:00,23.71,23.77,23.66,23.7,45995.0,23.71,23.77,23.66,23.7,45995.0
2024-09-24 11:30:00,23.71,23.71,23.59,23.62,85276.0,23.71,23.71,23.59,23.62,85276.0
2024-09-24 11:35:00,23.62,23.72,23.6,23.63,81121.0,23.62,23.72,23.6,23.63,81121.0
2024-09-24 11:40:00,23.62,23.66,23.59,23.61,59215.0,23.62,23.66,23.59,23.61,59215.0
2024-09-24 11:45:00,23.61,23.67,23.59,23.61,96821.0,23.61,23.67,23.59,23.61,96821.0
2024-09-24 11:50:00,23.61,23.61,23.48,23.5,133311.0,23.61,23.61,23.48,23.5,133311.0
2024-09-24 11:55:00,23.5,23.67,23.49,23.63,99280.0,23.5,23.67,23.49,23.63,99280.0
2024-09-24 12:00:00,23.63,23.64,23.6,23.61,73010.0,23.63,23.64,23.6,23.61,73010.0
2024-09-24 12:05:00,23.61,23.71,23.59,23.7,95746.0,23.61,23.71,23.59,23.7,95746.0
2024-09-24 12:10:00,23.71,23.76,23.66,23.69,65290.0,23.71,23.76,23.66,23.69,65290.0
2024-09-24 12:15:00,23.69,23.81,23.69,23.8,117364.0,23.69,23.81,23.69,23.8,117364.0
2024-09-24 12:20:00,23.8,23.81,23.77,23.77,66605.0,23.8,23.81,23.77,23.77,66605.0
2024-09-24 12:25:00,23.77,23.82,23.73,23.79,77091.0,23.77,23.82,23.73,23.79,77091.0
2024-09-24 12:30:00,23.79,23.81,23.68,23.7,53869.0,23.79,23.81,23.68,23.7,53869.0
2024-09-24 12:35:00,23.7,23.71,23.67,23.69,42047.0,23.7,23.71,23.67,23.69,42047.0
2024-09-24 12:40:00,23.69,23.71,23.63,23.65,107930.0,23.69,23.71,23.63,23.65,107930.0
2024-09-24 12:45:00,23.64,23.74,23.63,23.71,97578.0,23.64,23.74,23.63,23.71,97578.0
2024-09-24 12:50:00,23.71,23.75,23.68,23.73,71004.0,23.71,23.75,23.68,23.73,71004.0
2024-09-24 12:55:00,23.73,23.88,23.72,23.86,64338.0,23.73,23.88,23.72,23.86,64338.0
2024-09-24 13:00:00,23.89,23.94,23.84,23.89,69181.0,23.89,23.94,23.84,23.89,69181.0
2024-09-24 13:05:00,23.91,24.06,23.78,24.03,192910.0,23.91,24.06,23.78,24.03,192910.0
2024-09-24 13:10:00,24.04,24.07,23.74,23.76,180998.0,24.04,24.07,23.74,23.76,180998.0
2024-09-24 13:15:00,23.76,23.93,23.71,23.92,97904.0,23.76,23.93,23.71,23.92,97904.0
2024-09-24 13:20:00,23.93,23.98,23.88,23.97,87238.0,23.93,23.98,23.88,23.97,87238.0
2024-09-24 13:25:00,23.95,23.95,23.81,23.83,46266.0,23.95,23.95,23.81,23.83,46266.0
2024-09-24 13:30:00,23.85,23.85,23.73,23.73,26355.0,23.85,23.85,23.73,23.73,26355.0
2024-09-24 13:35:00,23.73,23.87,23.72,23.84,34664.0,23.73,23.87,23.72,23.84,34664.0
2024-09-24 13:40:00,23.83,23.88,23.77,23.79,45171.0,23.83,23.88,23.77,23.79,45171.0
2024-09-24 13:45:00,23.79,23.92,23.79,23.88,34818.0,23.79,23.92,23.79,23.88,34818.0
2024-09-24 13:50:00,23.91,23.91,23.76,23.76,56735.0,23.91,23.91,23.76,23.76,56735.0
2024-09-24 13:55:00,23.76,23.81,23.72,23.8,44737.0,23.76,23.81,23.72,23.8,44737.0
2024-09-24 14:00:00,23.8,23.81,23.76,23.8,19615.0,23.8,23.81,23.76,23.8,19615.0
2024-09-24 14:05:00,23.79,23.8,23.71,23.74,26945.0,23.79,23.8,23.71,23.74,26945.0
2024-09-24 14:10:00,23.76,23.83,23.75,23.77,18779.0,23.76,23.83,23.75,23.77,18779.0
2024-09-24 14:15:00,23.77,23.81,23.73,23.76,19670.0,23.77,23.81,23.73,23.76,19670.0
2024-09-24 14:20:00,23.76,23.77,23.68,23.69,36950.0,23.76,23.77,23.68,23.69,36950.0
2024-09-24 14:25:00,23.68,23.74,23.66,23.7,57203.0,23.68,23.74,23.66,23.7,57203.0
2024-09-24 14:30:00,23.69,23.88,23.68,23.7,91902.0,23.69,23.88,23.68,23.7,91902.0
2024-09-24 14:35:00,23.69,23.71,23.67,23.68,18123.0,23.69,23.71,23.67,23.68,18123.0
2024-09-24 14:40:00,23.67,23.71,23.67,23.67,27738.0,23.67,23.71,23.67,23.67,27738.0
2024-09-24 14:45:00,23.67,23.71,23.64,23.69,36666.0,23.67,23.71,23.64,23.69,36666.0
2024-09-24 14:50:00,23.7,23.72,23.61,23.63,50578.0,23.7,23.72,23.61,23.63,50578.0
2024-09-24 14:55:00,23.63,23.7,23.6,23.68,38619.0,23.63,23.7,23.6,23.68,38619.0
2024-09-24 15:00:00,23.69,23.69,23.61,23.62,31827.0,23.69,23.69,23.61,23.62,31827.0
2024-09-24 15:05:00,23.62,23.62,23.57,23.59,54056.0,23.62,23.62,23.57,23.59,54056.0
2024-09-24 15:10:00,23.6,23.6,23.5,23.52,127681.0,23.6,23.6,23.5,23.52,127681.0
2024-09-24 15:15:00,23.54,23.59,23.52,23.54,37769.0,23.54,23.59,23.52,23.54,37769.0
2024-09-24 15:20:00,23.55,23.6,23.53,23.59,38004.0,23.55,23.6,23.53,23.59,38004.0
2024-09-24 15:25:00,23.59,23.61,23.58,23.6,9972.0,23.59,23.61,23.58,23.6,9972.0
2024-09-24 15:30:00,23.6,23.62,23.58,23.62,41295.0,23.6,23.62,23.58,23.62,41295.0
2024-09-24 15:35:00,23.63,23.69,23.59,23.66,105274.0,23.63,23.69,23.59,23.66,105274.0
2024-09-24 15:40:00,23.66,23.68,23.61,23.66,64485.0,23.66,23.68,23.61,23.66,64485.0
2024-09-24 15:45:00,23.67,23.69,23.6,23.69,89137.0,23.67,23.69,23.6,23.69,89137.0
2024-09-24 15:50:00,23.68,23.74,23.61,23.71,73222.0,23.68,23.74,23.61,23.71,73222.0
2024-09-24 15:55:00,23.73,23.76,23.55,23.64,252607.0,23.73,23.76,23.55,23.64,252607.0
2024-09-25 09:30:00,23.84,23.94,23.74,23.77,193007.0,23.84,23.94,23.74,23.77,193007.0
2024-09-25 09:35:00,23.78,23.83,23.68,23.7,137852.0,23.78,23.83,23.68,23.7,137852.0
2024-09-25 09:40:00,23.69,23.87,23.67,23.69,156182.0,23.69,23.87,23.67,23.69,156182.0
2024-09-25 09:45:00,23.69,23.79,23.65,23.77,145787.0,23.69,23.79,23.65,23.77,145787.0
2024-09-25 09:50:00,23.77,23.79,23.66,23.67,99799.0,23.77,23.79,23.66,23.67,99799.0
2024-09-25 09:55:00,23.67,23.7,23.61,23.62,105196.0,23.67,23.7,23.61,23.62,105196.0
2024-09-25 10:00:00,23.61,23.64,23.51,23.52,180132.0,23.61,23.64,23.51,23.52,180132.0
2024-09-25 10:05:00,23.52,23.54,23.49,23.52,94940.0,23.52,23.54,23.49,23.52,94940.0
2024-09-25 10:10:00,23.52,23.56,23.5,23.51,116374.0,23.52,23.56,23.5,23.51,116374.0
2024-09-25 10:15:00,23.51,23.52,23.48,23.51,49099.0,23.51,23.52,23.48,23.51,49099.0
2024-09-25 10:20:00,23.51,23.53,23.37,23.41,183283.0,23.51,23.53,23.37,23.41,183283.0
2024-09-25 10:25:00,23.41,23.48,23.39,23.44,135193.0,23.41,23.48,23.39,23.44,135193.0
2024-09-25 10:30:00,23.44,23.52,23.41,23.48,103793.0,23.44,23.52,23.41,23.48,103793.0
2024-09-25 10:35:00,23.48,23.51,23.46,23.48,43642.0,23.48,23.51,23.46,23.48,43642.0
2024-09-25 10:40:00,23.48,23.52,23.47,23.5,44254.0,23.48,23.52,23.47,23.5,44254.0
2024-09-25 10:45:00,23.5,23.61,23.47,23.59,101825.0,23.5,23.61,23.47,23.59,101825.0
2024-09-25 10:50:00,23.6,23.61,23.48,23.5,72525.0,23.6,23.61,23.48,23.5,72525.0
2024-09-25 10:55:00,23.52,23.53,23.48,23.5,27662.0,23.52,23.53,23.48,23.5,27662.0
2024-09-25 11:00:00,23.49,23.52,23.49,23.49,46668.0,23.49,23.52,23.49,23.49,46668.0
2024-09-25 11:05:00,23.49,23.52,23.48,23.48,22606.0,23.49,23.52,23.48,23.48,22606.0
2024-09-25 11:10:00,23.48,23.62,23.48,23.55,88461.0,23.48,23.62,23.48,23.55,88461.0
2024-09-25 11:15:00,23.55,23.61,23.49,23.49,47414.0,23.55,23.61,23.49,23.49,47414.0
2024-09-25 11:20:00,23.5,23.56,23.49,23.56,57660.0,23.5,23.56,23.49,23.56,57660.0
2024-09-25 11:25:00,23.57,23.63,23.53,23.63,96927.0,23.57,23.63,23.53,23.63,96927.0
2024-09-25 11:30:00,23.63,23.66,23.6,23.61,143066.0,23.63,23.66,23.6,23.61,143066.0
2024-09-25 11:35:00,23.61,23.63,23.5,23.54,42809.0,23.61,23.63,23.5,23.54,42809.0
2024-09-25 11:40:00,23.53,23.6,23.52,23.59,46524.0,23.53,23.6,23.52,23.59,46524.0
2024-09-25 11:45:00,23.57,23.66,23.56,23.6,76333.0,23.57,23.66,23.56,23.6,76333.0
2024-09-25 11:50:00,23.61,23.75,23.61,23.71,125898.0,23.61,23.75,23.61,23.71,125898.0
2024-09-25 11:55:00,23.7,23.73,23.56,23.58,143598.0,23.7,23.73,23.56,23.58,143598.0
2024-09-25 12:00:00,23.59,23.63,23.58,23.59,60888.0,23.59,23.63,23.58,23.59,60888.0
2024-09-25 12:05:00,23.59,23.81,23.59,23.69,165423.0,23.59,23.81,23.59,23.69,165423.0
2024-09-25 12:10:00,23.69,23.72,23.67,23.69,17801.0,23.69,23.72,23.67,23.69,17801.0
2024-09-25 12:15:00,23.69,23.72,23.67,23.72,13245.0,23.69,23.72,23.67,23.72,13245.0
2024-09-25 12:20:00,23.69,23.75,23.65,23.66,30711.0,23.69,23.75,23.65,23.66,30711.0
2024-09-25 12:25:00,23.66,23.7,23.64,23.68,22274.0,23.66,23.7,23.64,23.68,22274.0
2024-09-25 12:30:00,23.67,23.78,23.67,23.7,62646.0,23.67,23.78,23.67,23.7,62646.0
2024-09-25 12:35:00,23.71,23.73,23.67,23.71,25238.0,23.71,23.73,23.67,23.71,25238.0
2024-09-25 12:40:00,23.72,23.78,23.69,23.76,35947.0,23.72,23.78,23.69,23.76,35947.0
2024-09-25 12:45:00,23.77,23.98,23.75,23.91,183903.0,23.77,23.98,23.75,23.91,183903.0
2024-09-25 12:50:00,23.91,23.91,23.69,23.73,115560.0,23.91,23.91,23.69,23.73,115560.0
2024-09-25 12:55:00,23.74,23.83,23.74,23.82,45168.0,23.74,23.83,23.74,23.82,45168.0
2024-09-25 13:00:00,23.81,24.12,23.8,23.89,231583.0,23.81,24.12,23.8,23.89,231583.0
2024-09-25 13:05:00,23.9,23.92,23.75,23.86,68421.0,23.9,23.92,23.75,23.86,68421.0
2024-09-25 13:10:00,23.84,23.91,23.82,23.87,76722.0,23.84,23.91,23.82,23.87,76722.0
2024-09-25 13:15:00,23.86,23.89,23.76,23.79,59385.0,23.86,23.89,23.76,23.79,59385.0
2024-09-25 13:20:00,23.8,23.9,23.8,23.89,42537.0,23.8,23.9,23.8,23.89,42537.0
2024-09-25 13:25:00,23.89,23.91,23.84,23.91,20394.0,23.89,23.91,23.84,23.91,20394.0
2024-09-25 13:30:00,23.92,24.04,23.87,24.03,106045.0,23.92,24.04,23.87,24.03,106045.0
2024-09-25 13:35:00,24.05,24.13,23.86,23.93,210195.0,24.05,24.13,23.86,23.93,210195.0
2024-09-25 13:40:00,23.94,24.06,23.94,24.03,176419.0,23.94,24.06,23.94,24.03,176419.0
2024-09-25 13:45:00,24.03,24.15,24.03,24.07,135215.0,24.03,24.15,24.03,24.07,135215.0
2024-09-25 13:50:00,24.08,24.1,23.83,23.83,205261.0,24.08,24.1,23.83,23.83,205261.0
2024-09-25 13:55:00,23.83,23.87,23.8,23.81,119088.0,23.83,23.87,23.8,23.81,119088.0
2024-09-25 14:00:00,23.82,23.96,23.79,23.89,65405.0,23.82,23.96,23.79,23.89,65405.0
2024-09-25 14:05:00,23.9,24.02,23.84,23.99,61276.0,23.9,24.02,23.84,23.99,61276.0
2024-09-25 14:10:00,23.99,24.11,23.96,24.1,97986.0,23.99,24.11,23.96,24.1,97986.0
2024-09-25 14:15:00,24.11,24.19,24.01,24.04,138988.0,24.11,24.19,24.01,24.04,138988.0
2024-09-25 14:20:00,24.05,24.07,23.99,24.05,48883.0,24.05,24.07,23.99,24.05,48883.0
2024-09-25 14:25:00,24.05,24.06,23.85,23.85,84390.0,24.05,24.06,23.85,23.85,84390.0
2024-09-25 14:30:00,23.86,23.9,23.8,23.86,90615.0,23.86,23.9,23.8,23.86,90615.0
2024-09-25 14:35:00,23.84,23.86,23.77,23.82,39414.0,23.84,23.86,23.77,23.82,39414.0
2024-09-25 14:40:00,23.81,23.86,23.75,23.83,73018.0,23.81,23.86,23.75,23.83,73018.0
2024-09-25 14:45:00,23.84,23.88,23.81,23.86,42704.0,23.84,23.88,23.81,23.86,42704.0
2024-09-25 14:50:00,23.85,23.92,23.83,23.85,27629.0,23.85,23.92,23.83,23.85,27629.0
2024-09-25 14:55:00,23.84,23.95,23.83,23.86,33735.0,23.84,23.95,23.83,23.86,33735.0
2024-09-25 15:00:00,23.88,23.89,23.83,23.86,46065.0,23.88,23.89,23.83,23.86,46065.0
2024-09-25 15:05:00,23.85,23.96,23.85,23.96,41312.0,23.85,23.96,23.85,23.96,41312.0
2024-09-25 15:10:00,23.96,24.08,23.92,24.07,74620.0,23.96,24.08,23.92,24.07,74620.0
2024-09-25 15:15:00,24.06,24.18,24.06,24.16,72928.0,24.06,24.18,24.06,24.16,72928.0
2024-09-25 15:20:00,24.16,24.17,24.11,24.16,77958.0,24.16,24.17,24.11,24.16,77958.0
2024-09-25 15:25:00,24.16,24.17,24.1,24.13,43990.0,24.16,24.17,24.1,24.13,43990.0
2024-09-25 15:30:00,24.16,24.21,24.11,24.15,130663.0,24.16,24.21,24.11,24.15,130663.0
2024-09-25 15:35:00,24.16,24.23,24.13,24.15,141879.0,24.16,24.23,24.13,24.15,141879.0
2024-09-25 15:40:00,24.15,24.18,24.13,24.15,75397.0,24.15,24.18,24.13,24.15,75397.0
2024-09-25 15:45:00,24.16,24.16,24.01,24.05,87940.0,24.16,24.16,24.01,24.05,87940.0
2024-09-25 15:50:00,24.05,24.08,24.0,24.03,142236.0,24.05,24.08,24.0,24.03,142236.0
2024-09-25 15:55:00,24.03,24.18,24.03,24.08,269918.0,24.03,24.18,24.03,24.08,269918.0
2024-09-26 09:30:00,23.87,24.05,23.76,23.79,416997.0,23.87,24.05,23.76,23.79,416997.0
2024-09-26 09:35:00,23.8,23.98,23.8,23.97,122220.0,23.8,23.98,23.8,23.97,122220.0
2024-09-26 09:40:00,23.97,23.98,23.87,23.94,127743.0,23.97,23.98,23.87,23.94,127743.0
2024-09-26 09:45:00,23.92,24.08,23.87,24.05,181164.0,23.92,24.08,23.87,24.05,181164.0
2024-09-26 09:50:00,24.06,24.12,24.04,24.09,63316.0,24.06,24.12,24.04,24.09,63316.0
2024-09-26 09:55:00,24.08,24.13,24.05,24.08,108586.0,24.08,24.13,24.05,24.08,108586.0
2024-09-26 10:00:00,24.08,24.18,23.95,24.14,118098.0,24.08,24.18,23.95,24.14,118098.0
2024-09-26 10:05:00,24.17,24.25,24.15,24.25,198066.0,24.17,24.25,24.15,24.25,198066.0
2024-09-26 10:10:00,24.25,24.25,24.15,24.21,79797.0,24.25,24.25,24.15,24.21,79797.0
2024-09-26 10:15:00,24.22,24.32,24.15,24.32,211419.0,24.22,24.32,24.15,24.32,211419.0
2024-09-26 10:20:00,24.31,24.49,24.27,24.41,271380.0,24.31,24.49,24.27,24.41,271380.0
2024-09-26 10:25:00,24.41,24.49,24.37,24.37,166798.0,24.41,24.49,24.37,24.37,166798.0
2024-09-26 10:30:00,24.36,24.46,24.22,24.24,165758.0,24.36,24.46,24.22,24.24,165758.0
2024-09-26 10:35:00,24.25,24.27,24.01,24.03,130249.0,24.25,24.27,24.01,24.03,130249.0
2024-09-26 10:40:00,24.03,24.24,24.02,24.18,79127.0,24.03,24.24,24.02,24.18,79127.0
2024-09-26 10:45:00,24.15,24.23,24.01,24.14,89556.0,24.15,24.23,24.01,24.14,89556.0
2024-09-26 10:50:00,24.13,24.28,24.1,24.2,100530.0,24.13,24.28,24.1,24.2,100530.0
2024-09-26 10:55:00,24.22,24.37,24.2,24.32,192788.0,24.22,24.37,24.2,24.32,192788.0
2024-09-26 11:00:00,24.32,24.4,24.14,24.15,153399.0,24.32,24.4,24.14,24.15,153399.0
2024-09-26 11:05:00,24.14,24.15,23.92,23.96,183972.0,24.14,24.15,23.92,23.96,183972.0
2024-09-26 11:10:00,23.97,24.17,23.95,24.1,153550.0,23.97,24.17,23.95,24.1,153550.0
2024-09-26 11:15:00,24.09,24.11,24.02,24.09,64080.0,24.09,24.11,24.02,24.09,64080.0
2024-09-26 11:20:00,24.1,24.15,23.95,23.96,37330.0,24.1,24.15,23.95,23.96,37330.0
2024-09-26 11:25:00,23.97,24.07,23.9,23.91,54269.0,23.97,24.07,23.9,23.91,54269.0
2024-09-26 11:30:00,23.94,24.04,23.91,24.04,50412.0,23.94,24.04,23.91,24.04,50412.0
2024-09-26 11:35:00,24.04,24.09,23.98,24.02,64568.0,24.04,24.09,23.98,24.02,64568.0
2024-09-26 11:40:00,24.03,24.07,23.99,24.02,28260.0,24.03,24.07,23.99,24.02,28260.0
2024-09-26 11:45:00,24.04,24.08,24.0,24.05,27602.0,24.04,24.08,24.0,24.05,27602.0
2024-09-26 11:50:00,24.03,24.05,23.96,23.96,46899.0,24.03,24.05,23.96,23.96,46899.0
2024-09-26 11:55:00,23.96,23.98,23.92,23.94,90800.0,23.96,23.98,23.92,23.94,90800.0
2024-09-26 12:00:00,23.94,24.09,23.93,24.05,44985.0,23.94,24.09,23.93,24.05,44985.0
2024-09-26 12:05:00,24.05,24.06,23.98,24.01,23106.0,24.05,24.06,23.98,24.01,23106.0
2024-09-26 12:10:00,24.01,24.12,23.97,24.09,50847.0,24.01,24.12,23.97,24.09,50847.0
2024-09-26 12:15:00,24.08,24.1,24.03,24.1,98508.0,24.08,24.1,24.03,24.1,98508.0
2024-09-26 12:20:00,24.1,24.23,24.1,24.13,58921.0,24.1,24.23,24.1,24.13,58921.0
2024-09-26 12:25:00,24.16,24.19,24.07,24.17,23824.0,24.16,24.19,24.07,24.17,23824.0
2024-09-26 12:30:00,24.17,24.23,24.15,24.23,36736.0,24.17,24.23,24.15,24.23,36736.0
2024-09-26 12:35:00,24.22,24.23,24.13,24.13,28991.0,24.22,24.23,24.13,24.13,28991.0
2024-09-26 12:40:00,24.14,24.25,24.12,24.13,39121.0,24.14,24.25,24.12,24.13,39121.0
2024-09-26 12:45:00,24.16,24.22,24.12,24.21,12871.0,24.16,24.22,24.12,24.21,12871.0
2024-09-26 12:50:00,24.22,24.24,24.17,24.22,53641.0,24.22,24.24,24.17,24.22,53641.0
2024-09-26 12:55:00,24.22,24.26,24.2,24.23,23170.0,24.22,24.26,24.2,24.23,23170.0
2024-09-26 13:00:00,24.24,24.26,24.19,24.2,73929.0,24.24,24.26,24.19,24.2,73929.0
2024-09-26 13:05:00,24.2,24.3,24.19,24.27,103693.0,24.2,24.3,24.19,24.27,103693.0
2024-09-26 13:10:00,24.26,24.28,24.19,24.25,59232.0,24.26,24.28,24.19,24.25,59232.0
2024-09-26 13:15:00,24.25,24.46,24.24,24.42,141767.0,24.25,24.46,24.24,24.42,141767.0
2024-09-26 13:20:00,24.42,24.43,24.32,24.37,86390.0,24.42,24.43,24.32,24.37,86390.0
2024-09-26 13:25:00,24.35,24.38,24.22,24.22,109835.0,24.35,24.38,24.22,24.22,109835.0
2024-09-26 13:30:00,24.22,24.23,24.11,24.13,67418.0,24.22,24.23,24.11,24.13,67418.0
2024-09-26 13:35:00,24.13,24.16,24.11,24.14,41753.0,24.13,24.16,24.11,24.14,41753.0
2024-09-26 13:40:00,24.13,24.15,24.11,24.12,53579.0,24.13,24.15,24.11,24.12,53579.0
2024-09-26 13:45:00,24.11,24.14,24.06,24.13,53847.0,24.11,24.14,24.06,24.13,53847.0
2024-09-26 13:50:00,24.13,24.15,24.12,24.14,15156.0,24.13,24.15,24.12,24.14,15156.0
2024-09-26 13:55:00,24.13,24.15,24.1,24.14,27760.0,24.13,24.15,24.1,24.14,27760.0
2024-09-26 14:00:00,24.13,24.14,24.03,24.04,67803.0,24.13,24.14,24.03,24.04,67803.0
2024-09-26 14:05:00,24.05,24.07,24.03,24.03,33514.0,24.05,24.07,24.03,24.03,33514.0
2024-09-26 14:10:00,24.03,24.04,23.94,23.95,122026.0,24.03,24.04,23.94,23.95,122026.0
2024-09-26 14:15:00,23.94,23.96,23.86,23.95,101338.0,23.94,23.96,23.86,23.95,101338.0
2024-09-26 14:20:00,23.96,23.97,23.93,23.96,25550.0,23.96,23.97,23.93,23.96,25550.0
2024-09-26 14:25:00,23.96,23.99,23.95,23.97,40506.0,23.96,23.99,23.95,23.97,40506.0
2024-09-26 14:30:00,23.98,23.99,23.96,23.98,74224.0,23.98,23.99,23.96,23.98,74224.0
2024-09-26 14:35:00,23.98,24.05,23.97,24.0,54699.0,23.98,24.05,23.97,24.0,54699.0
2024-09-26 14:40:00,24.0,24.06,24.0,24.05,38957.0,24.0,24.06,24.0,24.05,38957.0
2024-09-26 14:45:00,24.06,24.09,24.02,24.05,53451.0,24.06,24.09,24.02,24.05,53451.0
2024-09-26 14:50:00,24.04,24.06,24.0,24.01,45110.0,24.04,24.06,24.0,24.01,45110.0
2024-09-26 14:55:00,24.02,24.05,24.01,24.05,40106.0,24.02,24.05,24.01,24.05,40106.0
2024-09-26 15:00:00,24.05,24.07,24.02,24.06,37363.0,24.05,24.07,24.02,24.06,37363.0
2024-09-26 15:05:00,24.05,24.15,24.04,24.14,84515.0,24.05,24.15,24.04,24.14,84515.0
2024-09-26 15:10:00,24.13,24.16,24.12,24.14,28642.0,24.13,24.16,24.12,24.14,28642.0
2024-09-26 15:15:00,24.15,24.22,24.14,24.16,103141.0,24.15,24.22,24.14,24.16,103141.0
2024-09-26 15:20:00,24.15,24.18,24.13,24.14,12968.0,24.15,24.18,24.13,24.14,12968.0
2024-09-26 15:25:00,24.14,24.22,24.14,24.17,60087.0,24.14,24.22,24.14,24.17,60087.0
2024-09-26 15:30:00,24.17,24.25,24.15,24.23,58300.0,24.17,24.25,24.15,24.23,58300.0
2024-09-26 15:35:00,24.23,24.28,24.21,24.24,61070.0,24.23,24.28,24.21,24.24,61070.0
2024-09-26 15:40:00,24.23,24.24,24.2,24.22,67058.0,24.23,24.24,24.2,24.22,67058.0
2024-09-26 15:45:00,24.21,24.27,24.15,24.16,145892.0,24.21,24.27,24.15,24.16,145892.0
2024-09-26 15:50:00,24.16,24.22,24.11,24.12,156372.0,24.16,24.22,24.11,24.12,156372.0
2024-09-26 15:55:00,24.13,24.16,24.02,24.12,214317.0,24.13,24.16,24.02,24.12,214317.0
2024-09-27 09:30:00,24.12,24.19,24.04,24.12,69563.0,24.12,24.19,24.04,24.12,69563.0
2024-09-27 09:35:00,24.12,24.27,24.11,24.24,150385.0,24.12,24.27,24.11,24.24,150385.0
2024-09-27 09:40:00,24.24,24.38,24.23,24.33,127500.0,24.24,24.38,24.23,24.33,127500.0
2024-09-27 09:45:00,24.32,24.33,24.28,24.3,53307.0,24.32,24.33,24.28,24.3,53307.0
2024-09-27 09:50:00,24.31,24.38,24.28,24.3,131277.0,24.31,24.38,24.28,24.3,131277.0
2024-09-27 09:55:00,24.3,24.32,24.25,24.29,54881.0,24.3,24.32,24.25,24.29,54881.0
2024-09-27 10:00:00,24.28,24.37,24.17,24.26,165517.0,24.28,24.37,24.17,24.26,165517.0
2024-09-27 10:05:00,24.28,24.33,24.2,24.29,72264.0,24.28,24.33,24.2,24.29,72264.0
2024-09-27 10:10:00,24.3,24.39,24.25,24.29,89509.0,24.3,24.39,24.25,24.29,89509.0
2024-09-27 10:15:00,24.3,24.33,24.2,24.23,111812.0,24.3,24.33,24.2,24.23,111812.0
2024-09-27 10:20:00,24.22,24.23,24.09,24.12,200287.0,24.22,24.23,24.09,24.12,200287.0
2024-09-27 10:25:00,24.12,24.22,24.06,24.21,82895.0,24.12,24.22,24.06,24.21,82895.0
2024-09-27 10:30:00,24.21,24.33,24.2,24.32,137727.0,24.21,24.33,24.2,24.32,137727.0
2024-09-27 10:35:00,24.33,24.35,24.18,24.21,97969.0,24.33,24.35,24.18,24.21,97969.0
2024-09-27 10:40:00,24.22,24.29,24.21,24.26,123538.0,24.22,24.29,24.21,24.26,123538.0
2024-09-27 10:45:00,24.27,24.35,24.17,24.32,85216.0,24.27,24.35,24.17,24.32,85216.0
2024-09-27 10:50:00,24.34,24.38,24.29,24.36,107941.0,24.34,24.38,24.29,24.36,107941.0
2024-09-27 10:55:00,24.36,24.39,24.29,24.32,60577.0,24.36,24.39,24.29,24.32,60577.0
2024-09-27 11:00:00,24.32,24.45,24.32,24.45,108438.0,24.32,24.45,24.32,24.45,108438.0
2024-09-27 11:05:00,24.44,24.45,24.39,24.41,74637.0,24.44,24.45,24.39,24.41,74637.0
2024-09-27 11:10:00,24.4,24.49,24.39,24.45,113905.0,24.4,24.49,24.39,24.45,113905.0
2024-09-27 11:15:00,24.45,24.5,24.39,24.4,248005.0,24.45,24.5,24.39,24.4,248005.0
2024-09-27 11:20:00,24.4,24.42,24.35,24.41,100391.0,24.4,24.42,24.35,24.41,100391.0
2024-09-27 11:25:00,24.41,24.42,24.32,24.33,92004.0,24.41,24.42,24.32,24.33,92004.0
2024-09-27 11:30:00,24.33,24.45,24.33,24.42,88217.0,24.33,24.45,24.33,24.42,88217.0
2024-09-27 11:35:00,24.42,24.43,24.37,24.41,28283.0,24.42,24.43,24.37,24.41,28283.0
2024-09-27 11:40:00,24.41,24.42,24.27,24.29,64747.0,24.41,24.42,24.27,24.29,64747.0
2024-09-27 11:45:00,24.29,24.39,24.28,24.39,73573.0,24.29,24.39,24.28,24.39,73573.0
2024-09-27 11:50:00,24.39,24.58,24.39,24.48,349528.0,24.39,24.58,24.39,24.48,349528.0
2024-09-27 11:55:00,24.47,24.62,24.46,24.6,80455.0,24.47,24.62,24.46,24.6,80455.0
2024-09-27 12:00:00,24.59,24.71,24.58,24.67,145126.0,24.59,24.71,24.58,24.67,145126.0
2024-09-27 12:05:00,24.68,24.69,24.54,24.68,109844.0,24.68,24.69,24.54,24.68,109844.0
2024-09-27 12:10:00,24.68,24.8,24.66,24.77,163544.0,24.68,24.8,24.66,24.77,163544.0
2024-09-27 12:15:00,24.76,24.79,24.67,24.78,104510.0,24.76,24.79,24.67,24.78,104510.0
2024-09-27 12:20:00,24.77,24.78,24.71,24.78,40311.0,24.77,24.78,24.71,24.78,40311.0
2024-09-27 12:25:00,24.76,24.81,24.64,24.67,129379.0,24.76,24.81,24.64,24.67,129379.0
2024-09-27 12:30:00,24.68,24.69,24.54,24.65,84217.0,24.68,24.69,24.54,24.65,84217.0
2024-09-27 12:35:00,24.66,24.71,24.56,24.66,90866.0,24.66,24.71,24.56,24.66,90866.0
2024-09-27 12:40:00,24.68,24.74,24.65,24.74,60785.0,24.68,24.74,24.65,24.74,60785.0
2024-09-27 12:45:00,24.74,24.83,24.69,24.82,81386.0,24.74,24.83,24.69,24.82,81386.0
2024-09-27 12:50:00,24.82,24.84,24.78,24.83,68502.0,24.82,24.84,24.78,24.83,68502.0
2024-09-27 12:55:00,24.83,24.83,24.71,24.73,65074.0,24.83,24.83,24.71,24.73,65074.0
2024-09-27 13:00:00,24.72,24.73,24.6,24.64,97896.0,24.72,24.73,24.6,24.64,97896.0
2024-09-27 13:05:00,24.64,24.93,24.64,24.92,113116.0,24.64,24.93,24.64,24.92,113116.0
2024-09-27 13:10:00,24.92,24.92,24.84,24.91,50129.0,24.92,24.92,24.84,24.91,50129.0
2024-09-27 13:15:00,24.92,24.99,24.91,24.98,32468.0,24.92,24.99,24.91,24.98,32468.0
2024-09-27 13:20:00,24.97,25.03,24.9,24.92,105505.0,24.97,25.03,24.9,24.92,105505.0
2024-09-27 13:25:00,24.93,24.98,24.91,24.95,41508.0,24.93,24.98,24.91,24.95,41508.0
2024-09-27 13:30:00,24.95,25.04,24.93,24.98,52672.0,24.95,25.04,24.93,24.98,52672.0
2024-09-27 13:35:00,24.97,25.08,24.96,25.05,53629.0,24.97,25.08,24.96,25.05,53629.0
2024-09-27 13:40:00,25.05,25.06,24.93,24.93,57465.0,25.05,25.06,24.93,24.93,57465.0
2024-09-27 13:45:00,24.93,24.95,24.87,24.93,94690.0,24.93,24.95,24.87,24.93,94690.0
2024-09-27 13:50:00,24.94,24.94,24.84,24.88,83876.0,24.94,24.94,24.84,24.88,83876.0
2024-09-27 13:55:00,24.88,24.94,24.84,24.86,16701.0,24.88,24.94,24.84,24.86,16701.0
2024-09-27 14:00:00,24.85,24.95,24.8,24.94,42524.0,24.85,24.95,24.8,24.94,42524.0
2024-09-27 14:05:00,24.95,25.02,24.91,24.99,25951.0,24.95,25.02,24.91,24.99,25951.0
2024-09-27 14:10:00,24.99,25.03,24.98,25.0,30119.0,24.99,25.03,24.98,25.0,30119.0
2024-09-27 14:15:00,25.0,25.02,24.97,24.99,75214.0,25.0,25.02,24.97,24.99,75214.0
2024-09-27 14:20:00,24.98,25.09,24.96,25.09,172383.0,24.98,25.09,24.96,25.09,172383.0
2024-09-27 14:25:00,25.08,25.46,25.08,25.46,259812.0,25.08,25.46,25.08,25.46,259812.0
2024-09-27 14:30:00,25.46,25.65,25.37,25.4,299625.0,25.46,25.65,25.37,25.4,299625.0
2024-09-27 14:35:00,25.39,25.6,25.39,25.48,148960.0,25.39,25.6,25.39,25.48,148960.0
2024-09-27 14:40:00,25.49,25.55,25.28,25.3,160050.0,25.49,25.55,25.28,25.3,160050.0
2024-09-27 14:45:00,25.3,25.3,25.11,25.15,171325.0,25.3,25.3,25.11,25.15,171325.0
2024-09-27 14:50:00,25.16,25.17,25.05,25.09,123701.0,25.16,25.17,25.05,25.09,123701.0
2024-09-27 14:55:00,25.1,25.1,24.91,24.93,117563.0,25.1,25.1,24.91,24.93,117563.0
2024-09-27 15:00:00,24.95,25.02,24.91,24.99,119587.0,24.95,25.02,24.91,24.99,119587.0
2024-09-27 15:05:00,25.0,25.14,24.95,25.1,97178.0,25.0,25.14,24.95,25.1,97178.0
2024-09-27 15:10:00,25.1,25.21,25.09,25.18,126586.0,25.1,25.21,25.09,25.18,126586.0
2024-09-27 15:15:00,25.19,25.22,25.08,25.2,63667.0,25.19,25.22,25.08,25.2,63667.0
2024-09-27 15:20:00,25.2,25.42,25.18,25.39,104484.0,25.2,25.42,25.18,25.39,104484.0
2024-09-27 15:25:00,25.39,25.48,25.36,25.39,96179.0,25.39,25.48,25.36,25.39,96179.0
2024-09-27 15:30:00,25.4,25.53,25.39,25.51,169103.0,25.4,25.53,25.39,25.51,169103.0
2024-09-27 15:35:00,25.5,25.54,25.46,25.54,77458.0,25.5,25.54,25.46,25.54,77458.0
2024-09-27 15:40:00,25.54,25.6,25.54,25.56,150194.0,25.54,25.6,25.54,25.56,150194.0
2024-09-27 15:45:00,25.55,25.66,25.54,25.61,206141.0,25.55,25.66,25.54,25.61,206141.0
2024-09-27 15:50:00,25.62,25.68,25.49,25.67,243085.0,25.62,25.68,25.49,25.67,243085.0
2024-09-27 15:55:00,25.65,25.84,25.52,25.82,430278.0,25.65,25.84,25.52,25.82,430278.0
2024-09-30 09:30:00,26.0,26.1,25.81,25.88,290802.0,26.0,26.1,25.81,25.88,290802.0
2024-09-30 09:35:00,25.87,26.09,25.86,26.06,149876.0,25.87,26.09,25.86,26.06,149876.0
2024-09-30 09:40:00,26.06,26.17,26.01,26.12,164882.0,26.06,26.17,26.01,26.12,164882.0
2024-09-30 09:45:00,26.13,26.15,25.99,26.06,106856.0,26.13,26.15,25.99,26.06,106856.0
2024-09-30 09:50:00,26.08,26.13,26.01,26.02,82739.0,26.08,26.13,26.01,26.02,82739.0
2024-09-30 09:55:00,26.03,26.22,26.0,26.21,270013.0,26.03,26.22,26.0,26.21,270013.0
2024-09-30 10:00:00,26.22,26.48,26.21,26.48,270351.0,26.22,26.48,26.21,26.48,270351.0
2024-09-30 10:05:00,26.48,26.56,26.34,26.52,271370.0,26.48,26.56,26.34,26.52,271370.0
2024-09-30 10:10:00,26.53,26.73,26.52,26.72,249665.0,26.53,26.73,26.52,26.72,249665.0
2024-09-30 10:15:00,26.71,26.92,26.71,26.87,194750.0,26.71,26.92,26.71,26.87,194750.0
2024-09-30 10:20:00,26.87,26.87,26.68,26.71,256118.0,26.87,26.87,26.68,26.71,256118.0
2024-09-30 10:25:00,26.71,26.79,26.53,26.54,194070.0,26.71,26.79,26.53,26.54,194070.0
2024-09-30 10:30:00,26.54,26.54,26.1,26.16,349427.0,26.54,26.54,26.1,26.16,349427.0
2024-09-30 10:35:00,26.17,26.41,26.11,26.3,226797.0,26.17,26.41,26.11,26.3,226797.0
2024-09-30 10:40:00,26.3,26.46,26.27,26.41,66767.0,26.3,26.46,26.27,26.41,66767.0
2024-09-30 10:45:00,26.4,26.4,26.12,26.17,211599.0,26.4,26.4,26.12,26.17,211599.0
2024-09-30 10:50:00,26.18,26.22,26.14,26.18,96052.0,26.18,26.22,26.14,26.18,96052.0
2024-09-30 10:55:00,26.19,26.2,26.09,26.15,157402.0,26.19,26.2,26.09,26.15,157402.0
2024-09-30 11:00:00,26.14,26.17,25.85,25.86,225720.0,26.14,26.17,25.85,25.86,225720.0
2024-09-30 11:05:00,25.86,26.1,25.84,26.1,213941.0,25.86,26.1,25.84,26.1,213941.0
2024-09-30 11:10:00,26.09,26.11,25.91,25.97,106773.0,26.09,26.11,25.91,25.97,106773.0
2024-09-30 11:15:00,25.97,25.98,25.88,25.94,126622.0,25.97,25.98,25.88,25.94,126622.0
2024-09-30 11:20:00,25.93,25.97,25.84,25.91,212985.0,25.93,25.97,25.84,25.91,212985.0
2024-09-30 11:25:00,25.91,25.97,25.83,25.92,86155.0,25.91,25.97,25.83,25.92,86155.0
2024-09-30 11:30:00,25.89,25.97,25.8,25.95,125818.0,25.89,25.97,25.8,25.95,125818.0
2024-09-30 11:35:00,25.95,26.09,25.92,26.07,200120.0,25.95,26.09,25.92,26.07,200120.0
2024-09-30 11:40:00,26.08,26.18,25.91,25.95,186375.0,26.08,26.18,25.91,25.95,186375.0
2024-09-30 11:45:00,25.96,25.98,25.7,25.71,287556.0,25.96,25.98,25.7,25.71,287556.0
2024-09-30 11:50:00,25.71,25.72,25.6,25.61,192749.0,25.71,25.72,25.6,25.61,192749.0
2024-09-30 11:55:00,25.61,25.62,25.51,25.58,194036.0,25.61,25.62,25.51,25.58,194036.0
2024-09-30 12:00:00,25.56,25.59,25.42,25.43,196120.0,25.56,25.59,25.42,25.43,196120.0
2024-09-30 12:05:00,25.43,25.44,25.26,25.36,143576.0,25.43,25.44,25.26,25.36,143576.0
2024-09-30 12:10:00,25.32,25.52,25.24,25.37,197120.0,25.32,25.52,25.24,25.37,197120.0
2024-09-30 12:15:00,25.36,25.36,25.29,25.33,76365.0,25.36,25.36,25.29,25.33,76365.0
2024-09-30 12:20:00,25.32,25.33,25.21,25.3,136451.0,25.32,25.33,25.21,25.3,136451.0
2024-09-30 12:25:00,25.31,25.34,25.19,25.28,96113.0,25.31,25.34,25.19,25.28,96113.0
2024-09-30 12:30:00,25.27,25.37,25.25,25.36,55779.0,25.27,25.37,25.25,25.36,55779.0
2024-09-30 12:35:00,25.37,25.37,25.24,25.3,102063.0,25.37,25.37,25.24,25.3,102063.0
2024-09-30 12:40:00,25.3,25.34,25.28,25.32,50063.0,25.3,25.34,25.28,25.32,50063.0
2024-09-30 12:45:00,25.32,25.45,25.26,25.42,81075.0,25.32,25.45,25.26,25.42,81075.0
2024-09-30 12:50:00,25.42,25.57,25.39,25.55,170926.0,25.42,25.57,25.39,25.55,170926.0
2024-09-30 12:55:00,25.56,25.69,25.51,25.69,79845.0,25.56,25.69,25.51,25.69,79845.0
2024-09-30 13:00:00,25.7,25.79,25.68,25.73,99296.0,25.7,25.79,25.68,25.73,99296.0
2024-09-30 13:05:00,25.73,25.8,25.64,25.8,102624.0,25.73,25.8,25.64,25.8,102624.0
2024-09-30 13:10:00,25.79,25.91,25.74,25.88,93760.0,25.79,25.91,25.74,25.88,93760.0
2024-09-30 13:15:00,25.88,25.89,25.61,25.66,94174.0,25.88,25.89,25.61,25.66,94174.0
2024-09-30 13:20:00,25.66,25.69,25.46,25.52,111428.0,25.66,25.69,25.46,25.52,111428.0
2024-09-30 13:25:00,25.51,25.67,25.45,25.66,75567.0,25.51,25.67,25.45,25.66,75567.0
2024-09-30 13:30:00,25.68,25.68,25.58,25.62,64537.0,25.68,25.68,25.58,25.62,64537.0
2024-09-30 13:35:00,25.62,25.62,25.5,25.59,33816.0,25.62,25.62,25.5,25.59,33816.0
2024-09-30 13:40:00,25.58,25.58,25.47,25.47,73215.0,25.58,25.58,25.47,25.47,73215.0
2024-09-30 13:45:00,25.48,25.49,25.37,25.38,53635.0,25.48,25.49,25.37,25.38,53635.0
2024-09-30 13:50:00,25.38,25.41,25.37,25.39,25410.0,25.38,25.41,25.37,25.39,25410.0
2024-09-30 13:55:00,25.38,25.41,25.25,25.26,158356.0,25.38,25.41,25.25,25.26,158356.0
2024-09-30 14:00:00,25.26,25.31,25.23,25.25,84696.0,25.26,25.31,25.23,25.25,84696.0
2024-09-30 14:05:00,25.24,25.44,25.23,25.32,96043.0,25.24,25.44,25.23,25.32,96043.0
2024-09-30 14:10:00,25.33,25.62,25.33,25.57,139142.0,25.33,25.62,25.33,25.57,139142.0
2024-09-30 14:15:00,25.61,26.02,25.6,26.02,273073.0,25.61,26.02,25.6,26.02,273073.0
2024-09-30 14:20:00,26.01,26.42,25.99,26.33,575719.0,26.01,26.42,25.99,26.33,575719.0
2024-09-30 14:25:00,26.31,26.47,25.88,25.92,319644.0,26.31,26.47,25.88,25.92,319644.0
2024-09-30 14:30:00,25.93,26.12,25.7,25.8,287672.0,25.93,26.12,25.7,25.8,287672.0
2024-09-30 14:35:00,25.81,25.84,25.45,25.53,98309.0,25.81,25.84,25.45,25.53,98309.0
2024-09-30 14:40:00,25.51,25.62,25.41,25.53,151092.0,25.51,25.62,25.41,25.53,151092.0
2024-09-30 14:45:00,25.52,25.57,25.47,25.53,68257.0,25.52,25.57,25.47,25.53,68257.0
2024-09-30 14:50:00,25.54,25.56,25.38,25.43,88462.0,25.54,25.56,25.38,25.43,88462.0
2024-09-30 14:55:00,25.43,25.54,25.41,25.52,57925.0,25.43,25.54,25.41,25.52,57925.0
2024-09-30 15:00:00,25.52,25.73,25.52,25.64,139403.0,25.52,25.73,25.52,25.64,139403.0
2024-09-30 15:05:00,25.64,25.69,25.57,25.6,61817.0,25.64,25.69,25.57,25.6,61817.0
2024-09-30 15:10:00,25.6,25.65,25.35,25.44,187048.0,25.6,25.65,25.35,25.44,187048.0
2024-09-30 15:15:00,25.43,25.45,25.29,25.32,74056.0,25.43,25.45,25.29,25.32,74056.0
2024-09-30 15:20:00,25.33,25.42,25.3,25.38,51722.0,25.33,25.42,25.3,25.38,51722.0
2024-09-30 15:25:00,25.35,25.41,25.3,25.31,64144.0,25.35,25.41,25.3,25.31,64144.0
2024-09-30 15:30:00,25.31,25.34,25.23,25.27,88693.0,25.31,25.34,25.23,25.27,88693.0
2024-09-30 15:35:00,25.29,25.29,25.13,25.14,90007.0,25.29,25.29,25.13,25.14,90007.0
2024-09-30 15:40:00,25.15,25.2,25.11,25.11,71821.0,25.15,25.2,25.11,25.11,71821.0
2024-09-30 15:45:00,25.11,25.18,25.06,25.16,139330.0,25.11,25.18,25.06,25.16,139330.0
2024-09-30 15:50:00,25.17,25.35,25.07,25.16,693361.0,25.17,25.35,25.07,25.16,693361.0
2024-09-30 15:55:00,25.15,25.15,24.9,24.92,579428.0,25.15,25.15,24.9,24.92,579428.0
2024-10-01 09:30:00,24.98,25.95,24.93,25.82,489570.0,24.98,25.95,24.93,25.82,489570.0
2024-10-01 09:35:00,25.82,26.87,25.82,26.57,920997.0,25.82,26.87,25.82,26.57,920997.0
2024-10-01 09:40:00,26.57,27.29,26.47,26.63,1108974.0,26.57,27.29,26.47,26.63,1108974.0
2024-10-01 09:45:00,26.65,27.49,26.64,27.22,965324.0,26.65,27.49,26.64,27.22,965324.0
2024-10-01 09:50:00,27.26,27.69,26.84,27.12,986832.0,27.26,27.69,26.84,27.12,986832.0
2024-10-01 09:55:00,27.12,27.32,26.48,26.8,662458.0,27.12,27.32,26.48,26.8,662458.0
2024-10-01 10:00:00,26.85,27.49,26.7,27.23,739832.0,26.85,27.49,26.7,27.23,739832.0
2024-10-01 10:05:00,27.25,27.97,27.25,27.96,678420.0,27.25,27.97,27.25,27.96,678420.0
2024-10-01 10:10:00,27.97,28.19,27.38,27.64,926481.0,27.97,28.19,27.38,27.64,926481.0
2024-10-01 10:15:00,27.64,28.17,27.61,28.11,609339.0,27.64,28.17,27.61,28.11,609339.0
2024-10-01 10:20:00,28.1,28.1,27.02,27.41,765106.0,28.1,28.1,27.02,27.41,765106.0
2024-10-01 10:25:00,27.42,27.88,27.31,27.59,528839.0,27.42,27.88,27.31,27.59,528839.0
2024-10-01 10:30:00,27.6,27.95,27.28,27.46,526779.0,27.6,27.95,27.28,27.46,526779.0
2024-10-01 10:35:00,27.48,27.65,27.06,27.1,455951.0,27.48,27.65,27.06,27.1,455951.0
2024-10-01 10:40:00,27.09,27.12,26.73,27.0,528143.0,27.09,27.12,26.73,27.0,528143.0
2024-10-01 10:45:00,27.0,27.54,26.95,27.41,406153.0,27.0,27.54,26.95,27.41,406153.0
2024-10-01 10:50:00,27.41,27.71,27.38,27.58,341535.0,27.41,27.71,27.38,27.58,341535.0
2024-10-01 10:55:00,27.56,27.59,27.11,27.15,334229.0,27.56,27.59,27.11,27.15,334229.0
2024-10-01 11:00:00,27.14,27.64,27.09,27.57,323368.0,27.14,27.64,27.09,27.57,323368.0
2024-10-01 11:05:00,27.59,27.99,27.57,27.96,438721.0,27.59,27.99,27.57,27.96,438721.0
2024-10-01 11:10:00,27.98,28.08,27.89,28.04,335926.0,27.98,28.08,27.89,28.04,335926.0
2024-10-01 11:15:00,28.04,28.18,27.72,27.74,300506.0,28.04,28.18,27.72,27.74,300506.0
2024-10-01 11:20:00,27.75,27.96,27.51,27.73,265353.0,27.75,27.96,27.51,27.73,265353.0
2024-10-01 11:25:00,27.73,27.85,27.33,27.51,279646.0,27.73,27.85,27.33,27.51,279646.0
2024-10-01 11:30:00,27.53,27.59,27.25,27.28,301014.0,27.53,27.59,27.25,27.28,301014.0
2024-10-01 11:35:00,27.3,27.53,27.28,27.31,225989.0,27.3,27.53,27.28,27.31,225989.0
2024-10-01 11:40:00,27.31,27.38,27.13,27.31,334877.0,27.31,27.38,27.13,27.31,334877.0
2024-10-01 11:45:00,27.32,27.49,27.24,27.38,236839.0,27.32,27.49,27.24,27.38,236839.0
2024-10-01 11:50:00,27.37,27.38,26.92,26.99,242820.0,27.37,27.38,26.92,26.99,242820.0
2024-10-01 11:55:00,26.98,27.26,26.82,27.25,262708.0,26.98,27.26,26.82,27.25,262708.0
2024-10-01 12:00:00,27.25,27.36,26.69,26.81,304405.0,27.25,27.36,26.69,26.81,304405.0
2024-10-01 12:05:00,26.82,26.83,26.58,26.62,346139.0,26.82,26.83,26.58,26.62,346139.0
2024-10-01 12:10:00,26.6,27.03,26.55,26.95,268843.0,26.6,27.03,26.55,26.95,268843.0
2024-10-01 12:15:00,26.93,27.04,26.81,26.98,162459.0,26.93,27.04,26.81,26.98,162459.0
2024-10-01 12:20:00,26.97,27.07,26.84,27.05,139974.0,26.97,27.07,26.84,27.05,139974.0
2024-10-01 12:25:00,27.03,27.12,26.75,26.83,146933.0,27.03,27.12,26.75,26.83,146933.0
2024-10-01 12:30:00,26.85,27.69,26.79,27.07,513244.0,26.85,27.69,26.79,27.07,513244.0
2024-10-01 12:35:00,27.08,27.56,26.96,27.54,271661.0,27.08,27.56,26.96,27.54,271661.0
2024-10-01 12:40:00,27.58,27.98,27.37,27.97,326807.0,27.58,27.98,27.37,27.97,326807.0
2024-10-01 12:45:00,27.95,28.34,27.83,27.94,945939.0,27.95,28.34,27.83,27.94,945939.0
2024-10-01 12:50:00,27.93,27.97,27.29,27.45,542040.0,27.93,27.97,27.29,27.45,542040.0
2024-10-01 12:55:00,27.45,27.76,27.0,27.24,398651.0,27.45,27.76,27.0,27.24,398651.0
2024-10-01 13:00:00,27.26,27.92,27.26,27.92,353860.0,27.26,27.92,27.26,27.92,353860.0
2024-10-01 13:05:00,27.91,28.16,27.8,27.94,365560.0,27.91,28.16,27.8,27.94,365560.0
2024-10-01 13:10:00,27.94,28.18,27.78,28.04,248919.0,27.94,28.18,27.78,28.04,248919.0
2024-10-01 13:15:00,28.04,28.21,28.03,28.13,262276.0,28.04,28.21,28.03,28.13,262276.0
2024-10-01 13:20:00,28.14,28.16,27.86,28.02,317418.0,28.14,28.16,27.86,28.02,317418.0
2024-10-01 13:25:00,28.01,28.18,27.96,28.12,239010.0,28.01,28.18,27.96,28.12,239010.0
2024-10-01 13:30:00,28.14,28.23,27.28,27.3,640317.0,28.14,28.23,27.28,27.3,640317.0
2024-10-01 13:35:00,27.32,27.72,27.2,27.63,286792.0,27.32,27.72,27.2,27.63,286792.0
2024-10-01 13:40:00,27.65,27.68,27.23,27.31,372938.0,27.65,27.68,27.23,27.31,372938.0
2024-10-01 13:45:00,27.29,27.43,27.16,27.37,259595.0,27.29,27.43,27.16,27.37,259595.0
2024-10-01 13:50:00,27.39,27.39,27.12,27.13,168161.0,27.39,27.39,27.12,27.13,168161.0
2024-10-01 13:55:00,27.14,27.16,26.6,26.73,431535.0,27.14,27.16,26.6,26.73,431535.0
2024-10-01 14:00:00,26.72,26.73,26.46,26.65,376849.0,26.72,26.73,26.46,26.65,376849.0
2024-10-01 14:05:00,26.61,26.71,26.49,26.55,197333.0,26.61,26.71,26.49,26.55,197333.0
2024-10-01 14:10:00,26.54,26.66,26.28,26.29,233827.0,26.54,26.66,26.28,26.29,233827.0
2024-10-01 14:15:00,26.3,26.66,26.16,26.64,396026.0,26.3,26.66,26.16,26.64,396026.0
2024-10-01 14:20:00,26.65,26.81,26.51,26.7,211195.0,26.65,26.81,26.51,26.7,211195.0
2024-10-01 14:25:00,26.69,26.82,26.6,26.72,221099.0,26.69,26.82,26.6,26.72,221099.0
2024-10-01 14:30:00,26.74,26.86,26.54,26.82,145910.0,26.74,26.86,26.54,26.82,145910.0
2024-10-01 14:35:00,26.82,27.05,26.77,26.87,288750.0,26.82,27.05,26.77,26.87,288750.0
2024-10-01 14:40:00,26.89,26.98,26.67,26.73,168284.0,26.89,26.98,26.67,26.73,168284.0
2024-10-01 14:45:00,26.72,26.86,26.6,26.73,185906.0,26.72,26.86,26.6,26.73,185906.0
2024-10-01 14:50:00,26.71,26.75,26.56,26.67,94436.0,26.71,26.75,26.56,26.67,94436.0
2024-10-01 14:55:00,26.65,26.66,26.38,26.55,209899.0,26.65,26.66,26.38,26.55,209899.0
2024-10-01 15:00:00,26.54,26.73,26.47,26.66,141970.0,26.54,26.73,26.47,26.66,141970.0
2024-10-01 15:05:00,26.67,26.8,26.63,26.79,114263.0,26.67,26.8,26.63,26.79,114263.0
2024-10-01 15:10:00,26.79,27.08,26.76,27.04,135416.0,26.79,27.08,26.76,27.04,135416.0
2024-10-01 15:15:00,27.05,27.14,26.95,27.04,154571.0,27.05,27.14,26.95,27.04,154571.0
2024-10-01 15:20:00,27.03,27.05,26.84,26.93,144715.0,27.03,27.05,26.84,26.93,144715.0
2024-10-01 15:25:00,26.91,26.96,26.78,26.9,99617.0,26.91,26.96,26.78,26.9,99617.0
2024-10-01 15:30:00,26.92,27.39,26.92,27.39,209276.0,26.92,27.39,26.92,27.39,209276.0
2024-10-01 15:35:00,27.39,27.51,27.27,27.43,273736.0,27.39,27.51,27.27,27.43,273736.0
2024-10-01 15:40:00,27.41,27.48,27.27,27.42,175908.0,27.41,27.48,27.27,27.42,175908.0
2024-10-01 15:45:00,27.43,27.58,27.35,27.57,195383.0,27.43,27.58,27.35,27.57,195383.0
2024-10-01 15:50:00,27.58,27.96,27.48,27.9,376970.0,27.58,27.96,27.48,27.9,376970.0
2024-10-01 15:55:00,27.9,27.91,27.6,27.83,533195.0,27.9,27.91,27.6,27.83,533195.0
2024-10-02 09:30:00,27.91,28.49,27.87,28.45,476631.0,27.91,28.49,27.87,28.45,476631.0
2024-10-02 09:35:00,28.45,28.83,28.33,28.71,379472.0,28.45,28.83,28.33,28.71,379472.0
2024-10-02 09:40:00,28.7,29.12,28.64,29.02,379973.0,28.7,29.12,28.64,29.02,379973.0
2024-10-02 09:45:00,29.04,29.05,28.24,28.39,498200.0,29.04,29.05,28.24,28.39,498200.0
2024-10-02 09:50:00,28.38,28.42,28.13,28.29,354607.0,28.38,28.42,28.13,28.29,354607.0
2024-10-02 09:55:00,28.3,28.32,28.02,28.22,252291.0,28.3,28.32,28.02,28.22,252291.0
2024-10-02 10:00:00,28.22,28.71,28.13,28.3,530013.0,28.22,28.71,28.13,28.3,530013.0
2024-10-02 10:05:00,28.31,28.72,28.24,28.62,169658.0,28.31,28.72,28.24,28.62,169658.0
2024-10-02 10:10:00,28.61,28.66,28.33,28.46,139264.0,28.61,28.66,28.33,28.46,139264.0
2024-10-02 10:15:00,28.5,28.58,28.1,28.12,182732.0,28.5,28.58,28.1,28.12,182732.0
2024-10-02 10:20:00,28.08,28.71,28.03,28.68,284754.0,28.08,28.71,28.03,28.68,284754.0
2024-10-02 10:25:00,28.69,28.73,28.17,28.24,129177.0,28.69,28.73,28.17,28.24,129177.0
2024-10-02 10:30:00,28.25,28.42,27.97,28.13,260288.0,28.25,28.42,27.97,28.13,260288.0
2024-10-02 10:35:00,28.16,28.2,27.86,27.88,207956.0,28.16,28.2,27.86,27.88,207956.0
2024-10-02 10:40:00,27.88,27.91,27.56,27.68,271793.0,27.88,27.91,27.56,27.68,271793.0
2024-10-02 10:45:00,27.72,27.75,27.31,27.33,252027.0,27.72,27.75,27.31,27.33,252027.0
2024-10-02 10:50:00,27.34,27.83,27.31,27.81,213816.0,27.34,27.83,27.31,27.81,213816.0
2024-10-02 10:55:00,27.81,27.86,27.59,27.79,141236.0,27.81,27.86,27.59,27.79,141236.0
2024-10-02 11:00:00,27.8,27.84,27.29,27.36,126743.0,27.8,27.84,27.29,27.36,126743.0
2024-10-02 11:05:00,27.37,27.46,27.28,27.41,123120.0,27.37,27.46,27.28,27.41,123120.0
2024-10-02 11:10:00,27.39,27.54,27.31,27.4,89614.0,27.39,27.54,27.31,27.4,89614.0
2024-10-02 11:15:00,27.41,27.42,27.01,27.06,226305.0,27.41,27.42,27.01,27.06,226305.0
2024-10-02 11:20:00,27.07,27.44,27.01,27.32,168305.0,27.07,27.44,27.01,27.32,168305.0
2024-10-02 11:25:00,27.31,27.39,27.2,27.26,52041.0,27.31,27.39,27.2,27.26,52041.0
2024-10-02 11:30:00,27.25,27.25,27.1,27.16,89055.0,27.25,27.25,27.1,27.16,89055.0
2024-10-02 11:35:00,27.17,27.24,27.04,27.18,87740.0,27.17,27.24,27.04,27.18,87740.0
2024-10-02 11:40:00,27.19,27.25,27.13,27.13,65438.0,27.19,27.25,27.13,27.13,65438.0
2024-10-02 11:45:00,27.11,27.21,27.09,27.1,119804.0,27.11,27.21,27.09,27.1,119804.0
2024-10-02 11:50:00,27.08,27.32,27.03,27.26,134297.0,27.08,27.32,27.03,27.26,134297.0
2024-10-02 11:55:00,27.27,27.36,27.11,27.13,192275.0,27.27,27.36,27.11,27.13,192275.0
2024-10-02 12:00:00,27.12,27.15,27.02,27.06,77655.0,27.12,27.15,27.02,27.06,77655.0
2024-10-02 12:05:00,27.06,27.25,27.05,27.2,110598.0,27.06,27.25,27.05,27.2,110598.0
2024-10-02 12:10:00,27.18,27.21,27.11,27.18,45695.0,27.18,27.21,27.11,27.18,45695.0
2024-10-02 12:15:00,27.16,27.31,27.13,27.3,58192.0,27.16,27.31,27.13,27.3,58192.0
2024-10-02 12:20:00,27.29,27.35,27.09,27.12,77694.0,27.29,27.35,27.09,27.12,77694.0
2024-10-02 12:25:00,27.12,27.15,27.04,27.11,90076.0,27.12,27.15,27.04,27.11,90076.0
2024-10-02 12:30:00,27.1,27.3,27.09,27.26,71652.0,27.1,27.3,27.09,27.26,71652.0
2024-10-02 12:35:00,27.27,27.31,27.15,27.15,107428.0,27.27,27.31,27.15,27.15,107428.0
2024-10-02 12:40:00,27.16,27.25,27.14,27.21,49046.0,27.16,27.25,27.14,27.21,49046.0
2024-10-02 12:45:00,27.22,27.33,27.18,27.31,158403.0,27.22,27.33,27.18,27.31,158403.0
2024-10-02 12:50:00,27.32,27.37,27.27,27.31,101817.0,27.32,27.37,27.27,27.31,101817.0
2024-10-02 12:55:00,27.31,27.61,27.28,27.59,127210.0,27.31,27.61,27.28,27.59,127210.0
2024-10-02 13:00:00,27.61,27.63,27.42,27.55,159525.0,27.61,27.63,27.42,27.55,159525.0
2024-10-02 13:05:00,27.55,27.73,27.51,27.65,74003.0,27.55,27.73,27.51,27.65,74003.0
2024-10-02 13:10:00,27.64,27.84,27.59,27.66,108177.0,27.64,27.84,27.59,27.66,108177.0
2024-10-02 13:15:00,27.69,27.74,27.55,27.57,78430.0,27.69,27.74,27.55,27.57,78430.0
2024-10-02 13:20:00,27.58,27.72,27.5,27.69,61224.0,27.58,27.72,27.5,27.69,61224.0
2024-10-02 13:25:00,27.69,27.69,27.39,27.52,125337.0,27.69,27.69,27.39,27.52,125337.0
2024-10-02 13:30:00,27.53,27.84,27.5,27.83,79134.0,27.53,27.84,27.5,27.83,79134.0
2024-10-02 13:35:00,27.85,27.9,27.48,27.48,137854.0,27.85,27.9,27.48,27.48,137854.0
2024-10-02 13:40:00,27.47,27.8,27.42,27.68,181207.0,27.47,27.8,27.42,27.68,181207.0
2024-10-02 13:45:00,27.7,27.73,27.47,27.52,80193.0,27.7,27.73,27.47,27.52,80193.0
2024-10-02 13:50:00,27.5,27.55,27.35,27.37,126947.0,27.5,27.55,27.35,27.37,126947.0
2024-10-02 13:55:00,27.37,27.42,27.27,27.28,120341.0,27.37,27.42,27.27,27.28,120341.0
2024-10-02 14:00:00,27.28,27.28,27.01,27.1,206718.0,27.28,27.28,27.01,27.1,206718.0
2024-10-02 14:05:00,27.1,27.12,27.03,27.12,82238.0,27.1,27.12,27.03,27.12,82238.0
2024-10-02 14:10:00,27.11,27.2,27.09,27.19,74139.0,27.11,27.2,27.09,27.19,74139.0
2024-10-02 14:15:00,27.19,27.21,27.09,27.19,90724.0,27.19,27.21,27.09,27.19,90724.0
2024-10-02 14:20:00,27.21,27.32,27.19,27.28,94606.0,27.21,27.32,27.19,27.28,94606.0
2024-10-02 14:25:00,27.29,27.6,27.17,27.33,178669.0,27.29,27.6,27.17,27.33,178669.0
2024-10-02 14:30:00,27.34,27.44,27.21,27.23,96172.0,27.34,27.44,27.21,27.23,96172.0
2024-10-02 14:35:00,27.23,27.34,27.22,27.29,44009.0,27.23,27.34,27.22,27.29,44009.0
2024-10-02 14:40:00,27.3,27.3,27.14,27.2,43699.0,27.3,27.3,27.14,27.2,43699.0
2024-10-02 14:45:00,27.2,27.26,27.13,27.2,75000.0,27.2,27.26,27.13,27.2,75000.0
2024-10-02 14:50:00,27.19,27.29,27.16,27.22,72711.0,27.19,27.29,27.16,27.22,72711.0
2024-10-02 14:55:00,27.23,27.25,27.18,27.23,39141.0,27.23,27.25,27.18,27.23,39141.0
2024-10-02 15:00:00,27.23,27.28,27.15,27.15,50826.0,27.23,27.28,27.15,27.15,50826.0
2024-10-02 15:05:00,27.16,27.23,27.11,27.13,54108.0,27.16,27.23,27.11,27.13,54108.0
2024-10-02 15:10:00,27.13,27.23,27.1,27.13,51570.0,27.13,27.23,27.1,27.13,51570.0
2024-10-02 15:15:00,27.14,27.19,27.14,27.17,29579.0,27.14,27.19,27.14,27.17,29579.0
2024-10-02 15:20:00,27.15,27.23,27.13,27.22,77474.0,27.15,27.23,27.13,27.22,77474.0
2024-10-02 15:25:00,27.23,27.26,27.22,27.22,32629.0,27.23,27.26,27.22,27.22,32629.0
2024-10-02 15:30:00,27.22,27.29,27.21,27.21,61207.0,27.22,27.29,27.21,27.21,61207.0
2024-10-02 15:35:00,27.22,27.23,27.11,27.13,75623.0,27.22,27.23,27.11,27.13,75623.0
2024-10-02 15:40:00,27.13,27.2,27.11,27.18,71934.0,27.13,27.2,27.11,27.18,71934.0
2024-10-02 15:45:00,27.16,27.18,27.1,27.16,75169.0,27.16,27.18,27.1,27.16,75169.0
2024-10-02 15:50:00,27.17,27.27,27.09,27.14,527777.0,27.17,27.27,27.09,27.14,527777.0
2024-10-02 15:55:00,27.18,27.31,27.09,27.23,496197.0,27.18,27.31,27.09,27.23,496197.0
2024-10-03 09:30:00,28.22,28.44,28.01,28.01,399273.0,28.22,28.44,28.01,28.01,399273.0
2024-10-03 09:35:00,28.01,28.48,28.0,28.45,296668.0,28.01,28.48,28.0,28.45,296668.0
2024-10-03 09:40:00,28.44,28.58,28.2,28.35,284512.0,28.44,28.58,28.2,28.35,284512.0
2024-10-03 09:45:00,28.34,28.65,28.32,28.35,421493.0,28.34,28.65,28.32,28.35,421493.0
2024-10-03 09:50:00,28.35,28.51,28.16,28.17,299394.0,28.35,28.51,28.16,28.17,299394.0
2024-10-03 09:55:00,28.18,28.21,27.78,27.94,302210.0,28.18,28.21,27.78,27.94,302210.0
2024-10-03 10:00:00,27.94,27.94,27.48,27.66,440097.0,27.94,27.94,27.48,27.66,440097.0
2024-10-03 10:05:00,27.65,27.67,27.52,27.54,157138.0,27.65,27.67,27.52,27.54,157138.0
2024-10-03 10:10:00,27.54,29.06,27.52,28.42,652322.0,27.54,29.06,27.52,28.42,652322.0
2024-10-03 10:15:00,28.39,28.43,27.84,28.17,301052.0,28.39,28.43,27.84,28.17,301052.0
2024-10-03 10:20:00,28.2,28.98,28.17,28.62,293011.0,28.2,28.98,28.17,28.62,293011.0
2024-10-03 10:25:00,28.61,28.65,28.4,28.56,146516.0,28.61,28.65,28.4,28.56,146516.0
2024-10-03 10:30:00,28.56,28.86,28.15,28.26,208079.0,28.56,28.86,28.15,28.26,208079.0
2024-10-03 10:35:00,28.29,28.52,28.2,28.37,157143.0,28.29,28.52,28.2,28.37,157143.0
2024-10-03 10:40:00,28.42,28.97,28.28,28.66,209186.0,28.42,28.97,28.28,28.66,209186.0
2024-10-03 10:45:00,28.66,28.85,28.36,28.64,200735.0,28.66,28.85,28.36,28.64,200735.0
2024-10-03 10:50:00,28.63,28.66,28.23,28.31,151264.0,28.63,28.66,28.23,28.31,151264.0
2024-10-03 10:55:00,28.34,28.8,28.22,28.7,339264.0,28.34,28.8,28.22,28.7,339264.0
2024-10-03 11:00:00,28.69,29.08,28.63,28.99,390051.0,28.69,29.08,28.63,28.99,390051.0
2024-10-03 11:05:00,28.99,29.06,28.38,28.63,253441.0,28.99,29.06,28.38,28.63,253441.0
2024-10-03 11:10:00,28.66,28.93,28.62,28.65,194133.0,28.66,28.93,28.62,28.65,194133.0
2024-10-03 11:15:00,28.65,28.68,28.42,28.66,126626.0,28.65,28.68,28.42,28.66,126626.0
2024-10-03 11:20:00,28.67,28.69,28.27,28.29,139298.0,28.67,28.69,28.27,28.29,139298.0
2024-10-03 11:25:00,28.3,28.56,28.28,28.3,161258.0,28.3,28.56,28.28,28.3,161258.0
2024-10-03 11:30:00,28.3,28.31,28.04,28.11,194597.0,28.3,28.31,28.04,28.11,194597.0
2024-10-03 11:35:00,28.12,28.39,28.04,28.31,250373.0,28.12,28.39,28.04,28.31,250373.0
2024-10-03 11:40:00,28.31,28.32,28.02,28.14,84724.0,28.31,28.32,28.02,28.14,84724.0
2024-10-03 11:45:00,28.12,28.15,27.99,28.02,153496.0,28.12,28.15,27.99,28.02,153496.0
2024-10-03 11:50:00,28.02,28.05,27.86,28.02,108638.0,28.02,28.05,27.86,28.02,108638.0
2024-10-03 11:55:00,28.01,28.05,27.92,28.04,84162.0,28.01,28.05,27.92,28.04,84162.0
2024-10-03 12:00:00,28.01,28.03,27.89,27.94,66025.0,28.01,28.03,27.89,27.94,66025.0
2024-10-03 12:05:00,27.96,27.99,27.8,27.93,60889.0,27.96,27.99,27.8,27.93,60889.0
2024-10-03 12:10:00,27.94,27.98,27.89,27.97,35054.0,27.94,27.98,27.89,27.97,35054.0
2024-10-03 12:15:00,27.94,28.07,27.92,27.93,22970.0,27.94,28.07,27.92,27.93,22970.0
2024-10-03 12:20:00,27.94,27.97,27.78,27.82,64598.0,27.94,27.97,27.78,27.82,64598.0
2024-10-03 12:25:00,27.83,27.94,27.73,27.89,93112.0,27.83,27.94,27.73,27.89,93112.0
2024-10-03 12:30:00,27.9,28.13,27.89,27.99,96143.0,27.9,28.13,27.89,27.99,96143.0
2024-10-03 12:35:00,27.97,28.16,27.92,28.14,112928.0,27.97,28.16,27.92,28.14,112928.0
2024-10-03 12:40:00,28.17,28.67,28.16,28.49,241998.0,28.17,28.67,28.16,28.49,241998.0
2024-10-03 12:45:00,28.5,28.84,28.47,28.74,254564.0,28.5,28.84,28.47,28.74,254564.0
2024-10-03 12:50:00,28.74,28.87,28.61,28.69,286166.0,28.74,28.87,28.61,28.69,286166.0
2024-10-03 12:55:00,28.68,28.7,28.34,28.56,164526.0,28.68,28.7,28.34,28.56,164526.0
2024-10-03 13:00:00,28.58,28.89,28.57,28.82,165253.0,28.58,28.89,28.57,28.82,165253.0
2024-10-03 13:05:00,28.81,28.89,28.66,28.72,136648.0,28.81,28.89,28.66,28.72,136648.0
2024-10-03 13:10:00,28.75,28.81,28.55,28.8,67452.0,28.75,28.81,28.55,28.8,67452.0
2024-10-03 13:15:00,28.81,28.9,28.72,28.74,138964.0,28.81,28.9,28.72,28.74,138964.0
2024-10-03 13:20:00,28.73,28.73,28.39,28.51,124072.0,28.73,28.73,28.39,28.51,124072.0
2024-10-03 13:25:00,28.52,28.72,28.3,28.72,155390.0,28.52,28.72,28.3,28.72,155390.0
2024-10-03 13:30:00,28.74,28.76,28.44,28.48,109318.0,28.74,28.76,28.44,28.48,109318.0
2024-10-03 13:35:00,28.47,28.72,28.41,28.72,64151.0,28.47,28.72,28.41,28.72,64151.0
2024-10-03 13:40:00,28.73,28.89,28.53,28.53,203292.0,28.73,28.89,28.53,28.53,203292.0
2024-10-03 13:45:00,28.53,28.65,28.42,28.65,64591.0,28.53,28.65,28.42,28.65,64591.0
2024-10-03 13:50:00,28.67,28.7,28.48,28.52,38691.0,28.67,28.7,28.48,28.52,38691.0
2024-10-03 13:55:00,28.53,28.58,28.42,28.44,29504.0,28.53,28.58,28.42,28.44,29504.0
2024-10-03 14:00:00,28.45,28.59,28.38,28.54,34331.0,28.45,28.59,28.38,28.54,34331.0
2024-10-03 14:05:00,28.53,28.59,28.41,28.54,32477.0,28.53,28.59,28.41,28.54,32477.0
2024-10-03 14:10:00,28.58,28.58,28.45,28.5,11533.0,28.58,28.58,28.45,28.5,11533.0
2024-10-03 14:15:00,28.48,28.56,28.36,28.39,34870.0,28.48,28.56,28.36,28.39,34870.0
2024-10-03 14:20:00,28.41,28.84,28.37,28.63,126157.0,28.41,28.84,28.37,28.63,126157.0
2024-10-03 14:25:00,28.62,28.75,28.56,28.69,72440.0,28.62,28.75,28.56,28.69,72440.0
2024-10-03 14:30:00,28.7,28.87,28.7,28.79,110444.0,28.7,28.87,28.7,28.79,110444.0
2024-10-03 14:35:00,28.8,28.88,28.75,28.88,98519.0,28.8,28.88,28.75,28.88,98519.0
2024-10-03 14:40:00,28.86,28.92,28.77,28.92,63457.0,28.86,28.92,28.77,28.92,63457.0
2024-10-03 14:45:00,28.92,28.92,28.8,28.92,79115.0,28.92,28.92,28.8,28.92,79115.0
2024-10-03 14:50:00,28.91,28.91,28.62,28.83,132024.0,28.91,28.91,28.62,28.83,132024.0
2024-10-03 14:55:00,28.81,28.97,28.75,28.96,78471.0,28.81,28.97,28.75,28.96,78471.0
2024-10-03 15:00:00,28.98,29.12,28.91,29.04,176895.0,28.98,29.12,28.91,29.04,176895.0
2024-10-03 15:05:00,29.06,29.34,29.04,29.17,172815.0,29.06,29.34,29.04,29.17,172815.0
2024-10-03 15:10:00,29.23,29.31,29.05,29.13,149730.0,29.23,29.31,29.05,29.13,149730.0
2024-10-03 15:15:00,29.13,29.16,29.02,29.07,115154.0,29.13,29.16,29.02,29.07,115154.0
2024-10-03 15:20:00,29.06,29.1,28.85,28.9,48082.0,29.06,29.1,28.85,28.9,48082.0
2024-10-03 15:25:00,28.89,28.93,28.69,28.89,150542.0,28.89,28.93,28.69,28.89,150542.0
2024-10-03 15:30:00,28.91,29.05,28.83,28.87,123958.0,28.91,29.05,28.83,28.87,123958.0
2024-10-03 15:35:00,28.87,29.01,28.82,28.85,38411.0,28.87,29.01,28.82,28.85,38411.0
2024-10-03 15:40:00,28.83,29.19,28.82,29.11,146374.0,28.83,29.19,28.82,29.11,146374.0
2024-10-03 15:45:00,29.1,29.21,28.97,29.03,147664.0,29.1,29.21,28.97,29.03,147664.0
2024-10-03 15:50:00,29.03,29.18,28.85,29.03,168157.0,29.03,29.18,28.85,29.03,168157.0
2024-10-03 15:55:00,29.01,29.18,28.84,29.09,302269.0,29.01,29.18,28.84,29.09,302269.0
2024-10-04 09:30:00,28.06,28.27,28.0,28.0,350886.0,28.06,28.27,28.0,28.0,350886.0
2024-10-04 09:35:00,27.97,28.08,27.66,27.84,456123.0,27.97,28.08,27.66,27.84,456123.0
2024-10-04 09:40:00,27.83,27.83,27.56,27.75,208915.0,27.83,27.83,27.56,27.75,208915.0
2024-10-04 09:45:00,27.72,27.81,27.66,27.79,229051.0,27.72,27.81,27.66,27.79,229051.0
2024-10-04 09:50:00,27.79,27.89,27.68,27.8,226019.0,27.79,27.89,27.68,27.8,226019.0
2024-10-04 09:55:00,27.81,28.14,27.77,28.03,331896.0,27.81,28.14,27.77,28.03,331896.0
2024-10-04 10:00:00,28.05,28.15,27.99,28.13,191052.0,28.05,28.15,27.99,28.13,191052.0
2024-10-04 10:05:00,28.1,28.72,27.88,28.64,240200.0,28.1,28.72,27.88,28.64,240200.0
2024-10-04 10:10:00,28.68,28.83,28.26,28.31,297430.0,28.68,28.83,28.26,28.31,297430.0
2024-10-04 10:15:00,28.28,28.35,27.92,28.0,200439.0,28.28,28.35,27.92,28.0,200439.0
2024-10-04 10:20:00,28.0,28.63,28.0,28.42,255665.0,28.0,28.63,28.0,28.42,255665.0
2024-10-04 10:25:00,28.39,28.65,28.28,28.46,175124.0,28.39,28.65,28.28,28.46,175124.0
2024-10-04 10:30:00,28.44,28.75,28.4,28.48,267899.0,28.44,28.75,28.4,28.48,267899.0
2024-10-04 10:35:00,28.47,28.73,28.37,28.73,138058.0,28.47,28.73,28.37,28.73,138058.0
2024-10-04 10:40:00,28.72,28.74,28.3,28.31,137136.0,28.72,28.74,28.3,28.31,137136.0
2024-10-04 10:45:00,28.31,28.53,28.26,28.39,81936.0,28.31,28.53,28.26,28.39,81936.0
2024-10-04 10:50:00,28.4,28.42,28.18,28.31,161810.0,28.4,28.42,28.18,28.31,161810.0
2024-10-04 10:55:00,28.31,28.37,28.04,28.06,118016.0,28.31,28.37,28.04,28.06,118016.0
2024-10-04 11:00:00,28.05,28.08,27.96,28.05,93809.0,28.05,28.08,27.96,28.05,93809.0
2024-10-04 11:05:00,28.05,28.07,27.92,28.05,98815.0,28.05,28.07,27.92,28.05,98815.0
2024-10-04 11:10:00,28.01,28.35,27.99,28.35,90534.0,28.01,28.35,27.99,28.35,90534.0
2024-10-04 11:15:00,28.33,28.38,28.1,28.23,108951.0,28.33,28.38,28.1,28.23,108951.0
2024-10-04 11:20:00,28.22,28.56,28.22,28.53,165554.0,28.22,28.56,28.22,28.53,165554.0
2024-10-04 11:25:00,28.57,28.78,28.56,28.62,170510.0,28.57,28.78,28.56,28.62,170510.0
2024-10-04 11:30:00,28.64,28.81,28.58,28.61,100518.0,28.64,28.81,28.58,28.61,100518.0
2024-10-04 11:35:00,28.62,28.63,28.49,28.51,47032.0,28.62,28.63,28.49,28.51,47032.0
2024-10-04 11:40:00,28.49,28.49,28.21,28.36,132365.0,28.49,28.49,28.21,28.36,132365.0
2024-10-04 11:45:00,28.37,28.44,28.25,28.34,113487.0,28.37,28.44,28.25,28.34,113487.0
2024-10-04 11:50:00,28.35,28.35,28.08,28.13,100689.0,28.35,28.35,28.08,28.13,100689.0
2024-10-04 11:55:00,28.13,28.15,28.0,28.04,110348.0,28.13,28.15,28.0,28.04,110348.0
2024-10-04 12:00:00,28.0,28.09,27.92,28.07,201760.0,28.0,28.09,27.92,28.07,201760.0
2024-10-04 12:05:00,28.06,28.33,28.05,28.3,105435.0,28.06,28.33,28.05,28.3,105435.0
2024-10-04 12:10:00,28.3,28.3,28.16,28.19,56269.0,28.3,28.3,28.16,28.19,56269.0
2024-10-04 12:15:00,28.22,28.22,28.04,28.05,79392.0,28.22,28.22,28.04,28.05,79392.0
2024-10-04 12:20:00,28.05,28.18,28.05,28.17,55573.0,28.05,28.18,28.05,28.17,55573.0
2024-10-04 12:25:00,28.17,28.27,28.14,28.17,27217.0,28.17,28.27,28.14,28.17,27217.0
2024-10-04 12:30:00,28.15,28.24,27.98,28.05,80355.0,28.15,28.24,27.98,28.05,80355.0
2024-10-04 12:35:00,28.02,28.02,27.68,27.7,187742.0,28.02,28.02,27.68,27.7,187742.0
2024-10-04 12:40:00,27.69,27.85,27.68,27.69,238758.0,27.69,27.85,27.68,27.69,238758.0
2024-10-04 12:45:00,27.69,27.79,27.67,27.79,118322.0,27.69,27.79,27.67,27.79,118322.0
2024-10-04 12:50:00,27.76,27.89,27.73,27.77,111693.0,27.76,27.89,27.73,27.77,111693.0
2024-10-04 12:55:00,27.77,27.77,27.66,27.72,129366.0,27.77,27.77,27.66,27.72,129366.0
2024-10-04 13:00:00,27.71,27.79,27.7,27.76,89051.0,27.71,27.79,27.7,27.76,89051.0
2024-10-04 13:05:00,27.77,27.87,27.76,27.86,78372.0,27.77,27.87,27.76,27.86,78372.0
2024-10-04 13:10:00,27.85,27.86,27.74,27.76,75098.0,27.85,27.86,27.74,27.76,75098.0
2024-10-04 13:15:00,27.75,27.76,27.69,27.71,38410.0,27.75,27.76,27.69,27.71,38410.0
2024-10-04 13:20:00,27.7,27.88,27.68,27.88,72764.0,27.7,27.88,27.68,27.88,72764.0
2024-10-04 13:25:00,27.87,27.87,27.7,27.84,107910.0,27.87,27.87,27.7,27.84,107910.0
2024-10-04 13:30:00,27.84,27.89,27.77,27.87,69712.0,27.84,27.89,27.77,27.87,69712.0
2024-10-04 13:35:00,27.85,28.42,27.84,28.09,255751.0,27.85,28.42,27.84,28.09,255751.0
2024-10-04 13:40:00,28.1,28.11,27.88,27.94,88901.0,28.1,28.11,27.88,27.94,88901.0
2024-10-04 13:45:00,27.95,28.11,27.91,28.11,47769.0,27.95,28.11,27.91,28.11,47769.0
2024-10-04 13:50:00,28.1,28.37,28.05,28.33,140118.0,28.1,28.37,28.05,28.33,140118.0
2024-10-04 13:55:00,28.34,28.47,28.26,28.42,106909.0,28.34,28.47,28.26,28.42,106909.0
2024-10-04 14:00:00,28.42,28.5,28.33,28.47,106904.0,28.42,28.5,28.33,28.47,106904.0
2024-10-04 14:05:00,28.47,28.52,28.33,28.43,144993.0,28.47,28.52,28.33,28.43,144993.0
2024-10-04 14:10:00,28.43,28.45,28.25,28.29,181418.0,28.43,28.45,28.25,28.29,181418.0
2024-10-04 14:15:00,28.32,28.48,28.21,28.22,121949.0,28.32,28.48,28.21,28.22,121949.0
2024-10-04 14:20:00,28.22,28.23,28.04,28.04,92491.0,28.22,28.23,28.04,28.04,92491.0
2024-10-04 14:25:00,28.03,28.04,27.83,27.83,119302.0,28.03,28.04,27.83,27.83,119302.0
2024-10-04 14:30:00,27.83,27.9,27.81,27.85,125507.0,27.83,27.9,27.81,27.85,125507.0
2024-10-04 14:35:00,27.84,27.9,27.81,27.86,52896.0,27.84,27.9,27.81,27.86,52896.0
2024-10-04 14:40:00,27.86,27.93,27.83,27.89,95318.0,27.86,27.93,27.83,27.89,95318.0
2024-10-04 14:45:00,27.88,27.88,27.82,27.82,82309.0,27.88,27.88,27.82,27.82,82309.0
2024-10-04 14:50:00,27.81,27.87,27.72,27.87,131930.0,27.81,27.87,27.72,27.87,131930.0
2024-10-04 14:55:00,27.86,27.9,27.81,27.83,33369.0,27.86,27.9,27.81,27.83,33369.0
2024-10-04 15:00:00,27.83,27.85,27.71,27.75,95522.0,27.83,27.85,27.71,27.75,95522.0
2024-10-04 15:05:00,27.74,27.78,27.7,27.7,122866.0,27.74,27.78,27.7,27.7,122866.0
2024-10-04 15:10:00,27.7,27.74,27.63,27.69,119078.0,27.7,27.74,27.63,27.69,119078.0
2024-10-04 15:15:00,27.69,27.71,27.54,27.55,149039.0,27.69,27.71,27.54,27.55,149039.0
2024-10-04 15:20:00,27.55,27.58,27.51,27.57,175655.0,27.55,27.58,27.51,27.57,175655.0
2024-10-04 15:25:00,27.57,27.67,27.56,27.62,118082.0,27.57,27.67,27.56,27.62,118082.0
2024-10-04 15:30:00,27.62,27.63,27.47,27.49,214894.0,27.62,27.63,27.47,27.49,214894.0
2024-10-04 15:35:00,27.5,27.54,27.49,27.5,77669.0,27.5,27.54,27.49,27.5,77669.0
2024-10-04 15:40:00,27.51,27.52,27.29,27.29,261352.0,27.51,27.52,27.29,27.29,261352.0
2024-10-04 15:45:00,27.3,27.37,27.23,27.25,209890.0,27.3,27.37,27.23,27.25,209890.0
2024-10-04 15:50:00,27.24,27.46,27.21,27.34,899123.0,27.24,27.46,27.21,27.34,899123.0
2024-10-04 15:55:00,27.34,27.48,27.23,27.43,598823.0,27.34,27.48,27.23,27.43,598823.0
2024-10-07 09:30:00,28.17,28.53,28.11,28.43,281678.0,28.17,28.53,28.11,28.43,281678.0
2024-10-07 09:35:00,28.44,28.51,28.23,28.34,230003.0,28.44,28.51,28.23,28.34,230003.0
2024-10-07 09:40:00,28.38,28.56,28.34,28.51,195595.0,28.38,28.56,28.34,28.51,195595.0
2024-10-07 09:45:00,28.51,28.6,28.35,28.39,243916.0,28.51,28.6,28.35,28.39,243916.0
2024-10-07 09:50:00,28.4,28.6,28.37,28.48,177882.0,28.4,28.6,28.37,28.48,177882.0
2024-10-07 09:55:00,28.49,28.56,28.35,28.56,123744.0,28.49,28.56,28.35,28.56,123744.0
2024-10-07 10:00:00,28.55,28.63,28.45,28.5,263495.0,28.55,28.63,28.45,28.5,263495.0
2024-10-07 10:05:00,28.5,28.63,28.4,28.54,160968.0,28.5,28.63,28.4,28.54,160968.0
2024-10-07 10:10:00,28.54,28.68,28.28,28.31,213098.0,28.54,28.68,28.28,28.31,213098.0
2024-10-07 10:15:00,28.3,28.41,28.15,28.27,206933.0,28.3,28.41,28.15,28.27,206933.0
2024-10-07 10:20:00,28.26,28.51,28.26,28.45,117158.0,28.26,28.51,28.26,28.45,117158.0
2024-10-07 10:25:00,28.46,28.52,28.39,28.42,108026.0,28.46,28.52,28.39,28.42,108026.0
2024-10-07 10:30:00,28.42,28.52,28.37,28.39,99360.0,28.42,28.52,28.37,28.39,99360.0
2024-10-07 10:35:00,28.4,28.49,28.38,28.47,126682.0,28.4,28.49,28.38,28.47,126682.0
2024-10-07 10:40:00,28.47,28.65,28.43,28.64,216741.0,28.47,28.65,28.43,28.64,216741.0
2024-10-07 10:45:00,28.63,28.65,28.49,28.5,107929.0,28.63,28.65,28.49,28.5,107929.0
2024-10-07 10:50:00,28.5,28.51,28.17,28.24,292281.0,28.5,28.51,28.17,28.24,292281.0
2024-10-07 10:55:00,28.23,28.24,28.06,28.2,150016.0,28.23,28.24,28.06,28.2,150016.0
2024-10-07 11:00:00,28.22,28.46,28.22,28.35,134929.0,28.22,28.46,28.22,28.35,134929.0
2024-10-07 11:05:00,28.35,28.5,28.3,28.39,76634.0,28.35,28.5,28.3,28.39,76634.0
2024-10-07 11:10:00,28.39,28.41,28.15,28.16,68169.0,28.39,28.41,28.15,28.16,68169.0
2024-10-07 11:15:00,28.16,28.25,28.12,28.13,105467.0,28.16,28.25,28.12,28.13,105467.0
2024-10-07 11:20:00,28.13,28.27,28.11,28.23,104624.0,28.13,28.27,28.11,28.23,104624.0
2024-10-07 11:25:00,28.24,28.42,28.23,28.32,85488.0,28.24,28.42,28.23,28.32,85488.0
2024-10-07 11:30:00,28.32,28.41,28.24,28.27,92507.0,28.32,28.41,28.24,28.27,92507.0
2024-10-07 11:35:00,28.26,28.4,28.26,28.4,64646.0,28.26,28.4,28.26,28.4,64646.0
2024-10-07 11:40:00,28.4,28.44,28.24,28.43,46821.0,28.4,28.44,28.24,28.43,46821.0
2024-10-07 11:45:00,28.43,28.46,28.39,28.45,108905.0,28.43,28.46,28.39,28.45,108905.0
2024-10-07 11:50:00,28.46,28.48,28.37,28.39,34267.0,28.46,28.48,28.37,28.39,34267.0
2024-10-07 11:55:00,28.4,28.57,28.4,28.5,54135.0,28.4,28.57,28.4,28.5,54135.0
2024-10-07 12:00:00,28.51,28.62,28.5,28.56,66210.0,28.51,28.62,28.5,28.56,66210.0
2024-10-07 12:05:00,28.55,28.71,28.51,28.7,110863.0,28.55,28.71,28.51,28.7,110863.0
2024-10-07 12:10:00,28.7,28.8,28.56,28.6,218240.0,28.7,28.8,28.56,28.6,218240.0
2024-10-07 12:15:00,28.6,28.63,28.56,28.57,86343.0,28.6,28.63,28.56,28.57,86343.0
2024-10-07 12:20:00,28.57,28.64,28.56,28.58,28749.0,28.57,28.64,28.56,28.58,28749.0
2024-10-07 12:25:00,28.58,28.6,28.55,28.6,14182.0,28.58,28.6,28.55,28.6,14182.0
2024-10-07 12:30:00,28.6,28.71,28.58,28.62,48465.0,28.6,28.71,28.58,28.62,48465.0
2024-10-07 12:35:00,28.62,28.64,28.48,28.64,52004.0,28.62,28.64,28.48,28.64,52004.0
2024-10-07 12:40:00,28.64,28.66,28.6,28.66,48304.0,28.64,28.66,28.6,28.66,48304.0
2024-10-07 12:45:00,28.66,28.75,28.63,28.66,88790.0,28.66,28.75,28.63,28.66,88790.0
2024-10-07 12:50:00,28.67,28.72,28.61,28.65,67838.0,28.67,28.72,28.61,28.65,67838.0
2024-10-07 12:55:00,28.64,28.68,28.6,28.63,48992.0,28.64,28.68,28.6,28.63,48992.0
2024-10-07 13:00:00,28.64,28.66,28.55,28.61,62506.0,28.64,28.66,28.55,28.61,62506.0
2024-10-07 13:05:00,28.59,28.64,28.56,28.56,21870.0,28.59,28.64,28.56,28.56,21870.0
2024-10-07 13:10:00,28.57,28.61,28.54,28.61,27542.0,28.57,28.61,28.54,28.61,27542.0
2024-10-07 13:15:00,28.58,28.64,28.57,28.58,32237.0,28.58,28.64,28.57,28.58,32237.0
2024-10-07 13:20:00,28.59,28.69,28.56,28.61,59675.0,28.59,28.69,28.56,28.61,59675.0
2024-10-07 13:25:00,28.61,28.72,28.59,28.72,79051.0,28.61,28.72,28.59,28.72,79051.0
2024-10-07 13:30:00,28.71,28.9,28.71,28.86,200511.0,28.71,28.9,28.71,28.86,200511.0
2024-10-07 13:35:00,28.85,28.92,28.8,28.92,70158.0,28.85,28.92,28.8,28.92,70158.0
2024-10-07 13:40:00,28.91,28.91,28.83,28.89,97215.0,28.91,28.91,28.83,28.89,97215.0
2024-10-07 13:45:00,28.89,28.97,28.88,28.96,110149.0,28.89,28.97,28.88,28.96,110149.0
2024-10-07 13:50:00,28.96,29.12,28.88,28.96,235505.0,28.96,29.12,28.88,28.96,235505.0
2024-10-07 13:55:00,28.96,29.08,28.96,29.05,201590.0,28.96,29.08,28.96,29.05,201590.0
2024-10-07 14:00:00,29.06,29.38,29.02,29.35,222060.0,29.06,29.38,29.02,29.35,222060.0
2024-10-07 14:05:00,29.36,29.39,29.25,29.36,139067.0,29.36,29.39,29.25,29.36,139067.0
2024-10-07 14:10:00,29.36,29.38,29.22,29.25,139004.0,29.36,29.38,29.22,29.25,139004.0
2024-10-07 14:15:00,29.25,29.44,29.25,29.39,146215.0,29.25,29.44,29.25,29.39,146215.0
2024-10-07 14:20:00,29.39,29.5,29.38,29.48,120173.0,29.39,29.5,29.38,29.48,120173.0
2024-10-07 14:25:00,29.47,29.51,29.39,29.5,185097.0,29.47,29.51,29.39,29.5,185097.0
2024-10-07 14:30:00,29.49,30.2,29.49,30.1,456938.0,29.49,30.2,29.49,30.1,456938.0
2024-10-07 14:35:00,30.12,30.26,29.99,30.18,393854.0,30.12,30.26,29.99,30.18,393854.0
2024-10-07 14:40:00,30.19,30.42,30.05,30.41,319733.0,30.19,30.42,30.05,30.41,319733.0
2024-10-07 14:45:00,30.4,30.9,30.38,30.72,432090.0,30.4,30.9,30.38,30.72,432090.0
2024-10-07 14:50:00,30.74,30.82,30.51,30.79,293187.0,30.74,30.82,30.51,30.79,293187.0
2024-10-07 14:55:00,30.77,30.82,30.48,30.75,237989.0,30.77,30.82,30.48,30.75,237989.0
2024-10-07 15:00:00,30.76,30.81,30.41,30.47,262791.0,30.76,30.81,30.41,30.47,262791.0
2024-10-07 15:05:00,30.46,30.53,30.1,30.19,322360.0,30.46,30.53,30.1,30.19,322360.0
2024-10-07 15:10:00,30.17,30.45,30.12,30.44,140184.0,30.17,30.45,30.12,30.44,140184.0
2024-10-07 15:15:00,30.42,30.43,30.14,30.39,135849.0,30.42,30.43,30.14,30.39,135849.0
2024-10-07 15:20:00,30.42,30.42,30.1,30.31,139561.0,30.42,30.42,30.1,30.31,139561.0
2024-10-07 15:25:00,30.3,30.66,30.25,30.56,165016.0,30.3,30.66,30.25,30.56,165016.0
2024-10-07 15:30:00,30.53,31.07,30.44,30.99,374776.0,30.53,31.07,30.44,30.99,374776.0
2024-10-07 15:35:00,30.99,31.25,30.89,31.05,290626.0,30.99,31.25,30.89,31.05,290626.0
2024-10-07 15:40:00,31.06,31.36,31.01,31.16,316362.0,31.06,31.36,31.01,31.16,316362.0
2024-10-07 15:45:00,31.17,31.42,31.17,31.39,206172.0,31.17,31.42,31.17,31.39,206172.0
2024-10-07 15:50:00,31.39,31.4,30.49,30.76,740994.0,31.39,31.4,30.49,30.76,740994.0
2024-10-07 15:55:00,30.8,31.36,30.72,31.05,879296.0,30.8,31.36,30.72,31.05,879296.0
2024-10-08 09:30:00,29.5,29.87,29.43,29.81,273157.0,29.5,29.87,29.43,29.81,273157.0
2024-10-08 09:35:00,29.82,29.87,29.64,29.81,158009.0,29.82,29.87,29.64,29.81,158009.0
2024-10-08 09:40:00,29.81,29.98,29.64,29.84,268871.0,29.81,29.98,29.64,29.84,268871.0
2024-10-08 09:45:00,29.82,29.99,29.64,29.65,172343.0,29.82,29.99,29.64,29.65,172343.0
2024-10-08 09:50:00,29.64,29.86,29.45,29.51,156500.0,29.64,29.86,29.45,29.51,156500.0
2024-10-08 09:55:00,29.5,29.56,29.33,29.34,216750.0,29.5,29.56,29.33,29.34,216750.0
2024-10-08 10:00:00,29.32,29.43,29.21,29.33,300107.0,29.32,29.43,29.21,29.33,300107.0
2024-10-08 10:05:00,29.34,29.53,29.31,29.43,132647.0,29.34,29.53,29.31,29.43,132647.0
2024-10-08 10:10:00,29.42,29.56,29.34,29.42,131269.0,29.42,29.56,29.34,29.42,131269.0
2024-10-08 10:15:00,29.42,29.54,29.31,29.34,121478.0,29.42,29.54,29.31,29.34,121478.0
2024-10-08 10:20:00,29.34,29.41,29.23,29.36,139956.0,29.34,29.41,29.23,29.36,139956.0
2024-10-08 10:25:00,29.35,29.41,29.25,29.33,86649.0,29.35,29.41,29.25,29.33,86649.0
2024-10-08 10:30:00,29.34,29.35,29.21,29.23,133371.0,29.34,29.35,29.21,29.23,133371.0
2024-10-08 10:35:00,29.23,29.29,29.16,29.26,99897.0,29.23,29.29,29.16,29.26,99897.0
2024-10-08 10:40:00,29.26,29.26,29.0,29.03,219554.0,29.26,29.26,29.0,29.03,219554.0
2024-10-08 10:45:00,29.02,29.08,28.76,28.96,418716.0,29.02,29.08,28.76,28.96,418716.0
2024-10-08 10:50:00,28.94,29.05,28.88,29.04,188656.0,28.94,29.05,28.88,29.04,188656.0
2024-10-08 10:55:00,29.03,29.1,28.89,29.04,110407.0,29.03,29.1,28.89,29.04,110407.0
2024-10-08 11:00:00,29.01,29.02,28.83,28.85,85371.0,29.01,29.02,28.83,28.85,85371.0
2024-10-08 11:05:00,28.88,29.01,28.88,28.97,64373.0,28.88,29.01,28.88,28.97,64373.0
2024-10-08 11:10:00,28.99,29.07,28.94,28.96,85613.0,28.99,29.07,28.94,28.96,85613.0
2024-10-08 11:15:00,28.97,29.15,28.97,29.03,66652.0,28.97,29.15,28.97,29.03,66652.0
2024-10-08 11:20:00,29.04,29.04,28.84,29.0,107961.0,29.04,29.04,28.84,29.0,107961.0
2024-10-08 11:25:00,28.99,29.02,28.92,29.01,32108.0,28.99,29.02,28.92,29.01,32108.0
2024-10-08 11:30:00,28.99,29.01,28.91,28.95,47135.0,28.99,29.01,28.91,28.95,47135.0
2024-10-08 11:35:00,28.97,29.09,28.95,29.02,53841.0,28.97,29.09,28.95,29.02,53841.0
2024-10-08 11:40:00,28.99,29.05,28.96,29.04,20561.0,28.99,29.05,28.96,29.04,20561.0
2024-10-08 11:45:00,29.03,29.11,28.95,29.07,117360.0,29.03,29.11,28.95,29.07,117360.0
2024-10-08 11:50:00,29.07,29.08,28.94,28.98,56772.0,29.07,29.08,28.94,28.98,56772.0
2024-10-08 11:55:00,29.0,29.07,28.97,29.04,34523.0,29.0,29.07,28.97,29.04,34523.0
2024-10-08 12:00:00,29.05,29.28,29.02,29.21,151362.0,29.05,29.28,29.02,29.21,151362.0
2024-10-08 12:05:00,29.21,29.43,29.21,29.32,122549.0,29.21,29.43,29.21,29.32,122549.0
2024-10-08 12:10:00,29.31,29.32,29.21,29.26,97438.0,29.31,29.32,29.21,29.26,97438.0
2024-10-08 12:15:00,29.26,29.34,29.19,29.21,74704.0,29.26,29.34,29.19,29.21,74704.0
2024-10-08 12:20:00,29.22,29.3,29.19,29.3,34355.0,29.22,29.3,29.19,29.3,34355.0
2024-10-08 12:25:00,29.28,29.28,28.96,28.98,117797.0,29.28,29.28,28.96,28.98,117797.0
2024-10-08 12:30:00,28.97,29.08,28.96,28.99,50295.0,28.97,29.08,28.96,28.99,50295.0
2024-10-08 12:35:00,28.97,29.06,28.92,29.0,56356.0,28.97,29.06,28.92,29.0,56356.0
2024-10-08 12:40:00,28.99,29.06,28.97,28.99,40170.0,28.99,29.06,28.97,28.99,40170.0
2024-10-08 12:45:00,28.98,29.11,28.97,29.07,62863.0,28.98,29.11,28.97,29.07,62863.0
2024-10-08 12:50:00,29.08,29.13,29.03,29.05,46257.0,29.08,29.13,29.03,29.05,46257.0
2024-10-08 12:55:00,29.06,29.12,29.04,29.07,18840.0,29.06,29.12,29.04,29.07,18840.0
2024-10-08 13:00:00,29.08,29.23,29.04,29.23,74514.0,29.08,29.23,29.04,29.23,74514.0
2024-10-08 13:05:00,29.2,29.75,29.16,29.68,414229.0,29.2,29.75,29.16,29.68,414229.0
2024-10-08 13:10:00,29.68,29.82,29.42,29.42,272957.0,29.68,29.82,29.42,29.42,272957.0
2024-10-08 13:15:00,29.43,29.77,29.43,29.62,114413.0,29.43,29.77,29.43,29.62,114413.0
2024-10-08 13:20:00,29.61,29.66,29.48,29.54,85104.0,29.61,29.66,29.48,29.54,85104.0
2024-10-08 13:25:00,29.56,29.59,29.42,29.47,74025.0,29.56,29.59,29.42,29.47,74025.0
2024-10-08 13:30:00,29.47,29.56,29.37,29.42,61290.0,29.47,29.56,29.37,29.42,61290.0
2024-10-08 13:35:00,29.42,29.46,29.35,29.46,67674.0,29.42,29.46,29.35,29.46,67674.0
2024-10-08 13:40:00,29.45,29.55,29.35,29.36,56827.0,29.45,29.55,29.35,29.36,56827.0
2024-10-08 13:45:00,29.35,29.48,29.33,29.36,50485.0,29.35,29.48,29.33,29.36,50485.0
2024-10-08 13:50:00,29.38,29.42,29.24,29.3,55445.0,29.38,29.42,29.24,29.3,55445.0
2024-10-08 13:55:00,29.31,29.35,29.16,29.17,40591.0,29.31,29.35,29.16,29.17,40591.0
2024-10-08 14:00:00,29.16,29.24,29.12,29.12,65982.0,29.16,29.24,29.12,29.12,65982.0
2024-10-08 14:05:00,29.13,29.22,29.11,29.21,81104.0,29.13,29.22,29.11,29.21,81104.0
2024-10-08 14:10:00,29.2,29.21,29.13,29.17,36292.0,29.2,29.21,29.13,29.17,36292.0
2024-10-08 14:15:00,29.15,29.23,29.12,29.2,98594.0,29.15,29.23,29.12,29.2,98594.0
2024-10-08 14:20:00,29.21,29.21,29.14,29.18,144345.0,29.21,29.21,29.14,29.18,144345.0
2024-10-08 14:25:00,29.17,29.22,29.11,29.21,43575.0,29.17,29.22,29.11,29.21,43575.0
2024-10-08 14:30:00,29.22,29.31,29.18,29.18,87611.0,29.22,29.31,29.18,29.18,87611.0
2024-10-08 14:35:00,29.18,29.18,29.03,29.09,86401.0,29.18,29.18,29.03,29.09,86401.0
2024-10-08 14:40:00,29.1,29.24,29.09,29.2,54788.0,29.1,29.24,29.09,29.2,54788.0
2024-10-08 14:45:00,29.22,29.23,29.17,29.19,21585.0,29.22,29.23,29.17,29.19,21585.0
2024-10-08 14:50:00,29.2,29.2,29.07,29.18,112035.0,29.2,29.2,29.07,29.18,112035.0
2024-10-08 14:55:00,29.18,29.18,29.01,29.05,130446.0,29.18,29.18,29.01,29.05,130446.0
2024-10-08 15:00:00,29.06,29.11,29.01,29.09,123975.0,29.06,29.11,29.01,29.09,123975.0
2024-10-08 15:05:00,29.09,29.13,29.06,29.11,80027.0,29.09,29.13,29.06,29.11,80027.0
2024-10-08 15:10:00,29.11,29.12,28.91,28.98,145447.0,29.11,29.12,28.91,28.98,145447.0
2024-10-08 15:15:00,28.98,28.99,28.82,28.83,124269.0,28.98,28.99,28.82,28.83,124269.0
2024-10-08 15:20:00,28.83,28.87,28.81,28.84,88742.0,28.83,28.87,28.81,28.84,88742.0
2024-10-08 15:25:00,28.85,28.88,28.82,28.83,83826.0,28.85,28.88,28.82,28.83,83826.0
2024-10-08 15:30:00,28.83,28.87,28.71,28.74,192585.0,28.83,28.87,28.71,28.74,192585.0
2024-10-08 15:35:00,28.74,28.75,28.64,28.69,201556.0,28.74,28.75,28.64,28.69,201556.0
2024-10-08 15:40:00,28.7,28.82,28.7,28.82,194238.0,28.7,28.82,28.7,28.82,194238.0
2024-10-08 15:45:00,28.83,28.86,28.77,28.84,168395.0,28.83,28.86,28.77,28.84,168395.0
2024-10-08 15:50:00,28.85,28.97,28.84,28.97,204970.0,28.85,28.97,28.84,28.97,204970.0
2024-10-08 15:55:00,28.97,29.29,28.94,29.22,428626.0,28.97,29.29,28.94,29.22,428626.0
2024-10-09 09:30:00,28.92,29.14,28.92,29.0,242600.0,28.92,29.14,28.92,29.0,242600.0
2024-10-09 09:35:00,29.01,29.04,28.7,28.72,221393.0,29.01,29.04,28.7,28.72,221393.0
2024-10-09 09:40:00,28.72,28.75,28.55,28.6,245000.0,28.72,28.75,28.55,28.6,245000.0
2024-10-09 09:45:00,28.56,28.62,28.19,28.34,289418.0,28.56,28.62,28.19,28.34,289418.0
2024-10-09 09:50:00,28.33,28.36,28.21,28.23,140392.0,28.33,28.36,28.21,28.23,140392.0
2024-10-09 09:55:00,28.23,28.33,28.19,28.24,95096.0,28.23,28.33,28.19,28.24,95096.0
2024-10-09 10:00:00,28.22,28.22,28.03,28.16,151833.0,28.22,28.22,28.03,28.16,151833.0
2024-10-09 10:05:00,28.18,28.19,28.09,28.14,88224.0,28.18,28.19,28.09,28.14,88224.0
2024-10-09 10:10:00,28.13,28.22,28.05,28.2,53916.0,28.13,28.22,28.05,28.2,53916.0
2024-10-09 10:15:00,28.2,28.28,28.13,28.18,108782.0,28.2,28.28,28.13,28.18,108782.0
2024-10-09 10:20:00,28.18,28.3,28.14,28.28,52155.0,28.18,28.3,28.14,28.28,52155.0
2024-10-09 10:25:00,28.28,28.42,28.21,28.4,68461.0,28.28,28.42,28.21,28.4,68461.0
2024-10-09 10:30:00,28.4,28.43,28.3,28.32,45955.0,28.4,28.43,28.3,28.32,45955.0
2024-10-09 10:35:00,28.31,28.39,28.26,28.27,247776.0,28.31,28.39,28.26,28.27,247776.0
2024-10-09 10:40:00,28.28,28.28,28.17,28.27,113403.0,28.28,28.28,28.17,28.27,113403.0
2024-10-09 10:45:00,28.26,28.27,28.19,28.26,74467.0,28.26,28.27,28.19,28.26,74467.0
2024-10-09 10:50:00,28.26,28.29,28.23,28.26,67643.0,28.26,28.29,28.23,28.26,67643.0
2024-10-09 10:55:00,28.27,28.27,28.21,28.24,42406.0,28.27,28.27,28.21,28.24,42406.0
2024-10-09 11:00:00,28.23,28.34,28.17,28.32,76767.0,28.23,28.34,28.17,28.32,76767.0
2024-10-09 11:05:00,28.32,28.33,28.29,28.29,70543.0,28.32,28.33,28.29,28.29,70543.0
2024-10-09 11:10:00,28.3,28.41,28.28,28.39,51609.0,28.3,28.41,28.28,28.39,51609.0
2024-10-09 11:15:00,28.4,28.41,28.28,28.3,38708.0,28.4,28.41,28.28,28.3,38708.0
2024-10-09 11:20:00,28.3,28.35,28.22,28.25,103476.0,28.3,28.35,28.22,28.25,103476.0
2024-10-09 11:25:00,28.25,28.3,28.25,28.27,32945.0,28.25,28.3,28.25,28.27,32945.0
2024-10-09 11:30:00,28.26,28.27,28.2,28.22,109224.0,28.26,28.27,28.2,28.22,109224.0
2024-10-09 11:35:00,28.22,28.25,28.21,28.23,43803.0,28.22,28.25,28.21,28.23,43803.0
2024-10-09 11:40:00,28.22,28.25,28.2,28.23,38211.0,28.22,28.25,28.2,28.23,38211.0
2024-10-09 11:45:00,28.22,28.26,28.21,28.25,60429.0,28.22,28.26,28.21,28.25,60429.0
2024-10-09 11:50:00,28.25,28.29,28.22,28.25,100236.0,28.25,28.29,28.22,28.25,100236.0
2024-10-09 11:55:00,28.26,28.29,28.23,28.28,10789.0,28.26,28.29,28.23,28.28,10789.0
2024-10-09 12:00:00,28.28,28.35,28.26,28.35,55756.0,28.28,28.35,28.26,28.35,55756.0
2024-10-09 12:05:00,28.34,28.39,28.21,28.23,108982.0,28.34,28.39,28.21,28.23,108982.0
2024-10-09 12:10:00,28.23,28.23,28.2,28.22,37894.0,28.23,28.23,28.2,28.22,37894.0
2024-10-09 12:15:00,28.23,28.27,28.21,28.27,68353.0,28.23,28.27,28.21,28.27,68353.0
2024-10-09 12:20:00,28.27,28.28,28.14,28.24,106333.0,28.27,28.28,28.14,28.24,106333.0
2024-10-09 12:25:00,28.22,28.27,28.22,28.25,12006.0,28.22,28.27,28.22,28.25,12006.0
2024-10-09 12:30:00,28.26,28.28,28.2,28.24,26642.0,28.26,28.28,28.2,28.24,26642.0
2024-10-09 12:35:00,28.25,28.26,28.19,28.24,21140.0,28.25,28.26,28.19,28.24,21140.0
2024-10-09 12:40:00,28.24,28.27,28.23,28.25,17153.0,28.24,28.27,28.23,28.25,17153.0
2024-10-09 12:45:00,28.24,28.27,28.22,28.26,32380.0,28.24,28.27,28.22,28.26,32380.0
2024-10-09 12:50:00,28.26,28.39,28.25,28.37,57538.0,28.26,28.39,28.25,28.37,57538.0
2024-10-09 12:55:00,28.37,28.38,28.25,28.28,67157.0,28.37,28.38,28.25,28.28,67157.0
2024-10-09 13:00:00,28.28,28.36,28.26,28.29,40944.0,28.28,28.36,28.26,28.29,40944.0
2024-10-09 13:05:00,28.28,28.36,28.25,28.35,47332.0,28.28,28.36,28.25,28.35,47332.0
2024-10-09 13:10:00,28.36,28.36,28.25,28.28,36631.0,28.36,28.36,28.25,28.28,36631.0
2024-10-09 13:15:00,28.28,28.31,28.25,28.28,30905.0,28.28,28.31,28.25,28.28,30905.0
2024-10-09 13:20:00,28.3,28.31,28.26,28.28,33396.0,28.3,28.31,28.26,28.28,33396.0
2024-10-09 13:25:00,28.28,28.3,28.26,28.27,14312.0,28.28,28.3,28.26,28.27,14312.0
2024-10-09 13:30:00,28.3,28.3,28.1,28.13,125069.0,28.3,28.3,28.1,28.13,125069.0
2024-10-09 13:35:00,28.14,28.15,28.09,28.11,35585.0,28.14,28.15,28.09,28.11,35585.0
2024-10-09 13:40:00,28.12,28.13,28.09,28.13,62420.0,28.12,28.13,28.09,28.13,62420.0
2024-10-09 13:45:00,28.13,28.14,28.09,28.1,29583.0,28.13,28.14,28.09,28.1,29583.0
2024-10-09 13:50:00,28.11,28.47,28.11,28.33,177768.0,28.11,28.47,28.11,28.33,177768.0
2024-10-09 13:55:00,28.35,28.38,28.25,28.32,75580.0,28.35,28.38,28.25,28.32,75580.0
2024-10-09 14:00:00,28.31,28.38,28.25,28.3,97101.0,28.31,28.38,28.25,28.3,97101.0
2024-10-09 14:05:00,28.28,28.36,28.28,28.34,53858.0,28.28,28.36,28.28,28.34,53858.0
2024-10-09 14:10:00,28.35,28.46,28.34,28.4,57331.0,28.35,28.46,28.34,28.4,57331.0
2024-10-09 14:15:00,28.4,28.47,28.36,28.36,94186.0,28.4,28.47,28.36,28.36,94186.0
2024-10-09 14:20:00,28.37,28.41,28.33,28.34,87924.0,28.37,28.41,28.33,28.34,87924.0
2024-10-09 14:25:00,28.33,28.33,28.2,28.23,122646.0,28.33,28.33,28.2,28.23,122646.0
2024-10-09 14:30:00,28.24,28.27,28.17,28.19,58609.0,28.24,28.27,28.17,28.19,58609.0
2024-10-09 14:35:00,28.19,28.19,28.13,28.15,53631.0,28.19,28.19,28.13,28.15,53631.0
2024-10-09 14:40:00,28.16,28.16,28.0,28.01,199812.0,28.16,28.16,28.0,28.01,199812.0
2024-10-09 14:45:00,28.0,28.01,27.89,27.9,124946.0,28.0,28.01,27.89,27.9,124946.0
2024-10-09 14:50:00,27.9,28.13,27.89,28.08,193141.0,27.9,28.13,27.89,28.08,193141.0
2024-10-09 14:55:00,28.08,28.12,28.05,28.07,58951.0,28.08,28.12,28.05,28.07,58951.0
2024-10-09 15:00:00,28.07,28.1,27.98,27.99,40501.0,28.07,28.1,27.98,27.99,40501.0
2024-10-09 15:05:00,27.98,28.04,27.91,27.94,149356.0,27.98,28.04,27.91,27.94,149356.0
2024-10-09 15:10:00,27.94,28.11,27.93,28.09,67025.0,27.94,28.11,27.93,28.09,67025.0
2024-10-09 15:15:00,28.08,28.09,27.95,27.96,59948.0,28.08,28.09,27.95,27.96,59948.0
2024-10-09 15:20:00,27.96,28.02,27.95,27.97,37513.0,27.96,28.02,27.95,27.97,37513.0
2024-10-09 15:25:00,27.98,28.02,27.96,27.99,15017.0,27.98,28.02,27.96,27.99,15017.0
2024-10-09 15:30:00,27.99,27.99,27.93,27.97,55966.0,27.99,27.99,27.93,27.97,55966.0
2024-10-09 15:35:00,27.98,28.08,27.97,28.07,80690.0,27.98,28.08,27.97,28.07,80690.0
2024-10-09 15:40:00,28.07,28.15,28.06,28.14,87223.0,28.07,28.15,28.06,28.14,87223.0
2024-10-09 15:45:00,28.13,28.25,28.12,28.23,142355.0,28.13,28.25,28.12,28.23,142355.0
2024-10-09 15:50:00,28.21,28.25,28.11,28.17,200436.0,28.21,28.25,28.11,28.17,200436.0
2024-10-09 15:55:00,28.17,28.25,27.99,28.12,298372.0,28.17,28.25,27.99,28.12,298372.0
2024-10-10 09:30:00,28.34,28.6,28.28,28.54,236426.0,28.34,28.6,28.28,28.54,236426.0
2024-10-10 09:35:00,28.55,28.86,28.52,28.71,133618.0,28.55,28.86,28.52,28.71,133618.0
2024-10-10 09:40:00,28.69,28.83,28.59,28.76,139227.0,28.69,28.83,28.59,28.76,139227.0
2024-10-10 09:45:00,28.76,29.27,28.62,29.15,329268.0,28.76,29.27,28.62,29.15,329268.0
2024-10-10 09:50:00,29.18,29.19,28.73,28.86,214925.0,29.18,29.19,28.73,28.86,214925.0
2024-10-10 09:55:00,28.9,28.96,28.56,28.95,179200.0,28.9,28.96,28.56,28.95,179200.0
2024-10-10 10:00:00,28.93,28.97,28.67,28.76,91627.0,28.93,28.97,28.67,28.76,91627.0
2024-10-10 10:05:00,28.75,28.76,28.43,28.43,115889.0,28.75,28.76,28.43,28.43,115889.0
2024-10-10 10:10:00,28.46,28.5,28.25,28.38,166301.0,28.46,28.5,28.25,28.38,166301.0
2024-10-10 10:15:00,28.38,28.53,28.3,28.51,114481.0,28.38,28.53,28.3,28.51,114481.0
2024-10-10 10:20:00,28.5,28.65,28.45,28.53,94734.0,28.5,28.65,28.45,28.53,94734.0
2024-10-10 10:25:00,28.52,28.74,28.52,28.63,115319.0,28.52,28.74,28.52,28.63,115319.0
2024-10-10 10:30:00,28.65,28.77,28.48,28.73,112608.0,28.65,28.77,28.48,28.73,112608.0
2024-10-10 10:35:00,28.72,28.85,28.66,28.79,105726.0,28.72,28.85,28.66,28.79,105726.0
2024-10-10 10:40:00,28.8,28.9,28.63,28.76,139630.0,28.8,28.9,28.63,28.76,139630.0
2024-10-10 10:45:00,28.78,28.87,28.68,28.73,81803.0,28.78,28.87,28.68,28.73,81803.0
2024-10-10 10:50:00,28.78,29.05,28.68,29.02,161487.0,28.78,29.05,28.68,29.02,161487.0
2024-10-10 10:55:00,29.03,29.06,28.86,28.87,160903.0,29.03,29.06,28.86,28.87,160903.0
2024-10-10 11:00:00,28.86,28.94,28.71,28.71,78754.0,28.86,28.94,28.71,28.71,78754.0
2024-10-10 11:05:00,28.73,28.77,28.38,28.46,165216.0,28.73,28.77,28.38,28.46,165216.0
2024-10-10 11:10:00,28.47,28.51,28.39,28.39,115748.0,28.47,28.51,28.39,28.39,115748.0
2024-10-10 11:15:00,28.38,28.46,28.31,28.44,98345.0,28.38,28.46,28.31,28.44,98345.0
2024-10-10 11:20:00,28.44,28.52,28.43,28.5,99546.0,28.44,28.52,28.43,28.5,99546.0
2024-10-10 11:25:00,28.49,28.54,28.37,28.42,90805.0,28.49,28.54,28.37,28.42,90805.0
2024-10-10 11:30:00,28.42,28.6,28.39,28.4,74378.0,28.42,28.6,28.39,28.4,74378.0
2024-10-10 11:35:00,28.39,28.47,28.35,28.38,83037.0,28.39,28.47,28.35,28.38,83037.0
2024-10-10 11:40:00,28.4,28.6,28.39,28.51,102073.0,28.4,28.6,28.39,28.51,102073.0
2024-10-10 11:45:00,28.51,28.62,28.51,28.56,34003.0,28.51,28.62,28.51,28.56,34003.0
2024-10-10 11:50:00,28.55,28.69,28.54,28.64,68166.0,28.55,28.69,28.54,28.64,68166.0
2024-10-10 11:55:00,28.63,28.68,28.6,28.61,28573.0,28.63,28.68,28.6,28.61,28573.0
2024-10-10 12:00:00,28.59,28.64,28.5,28.52,48885.0,28.59,28.64,28.5,28.52,48885.0
2024-10-10 12:05:00,28.52,28.52,28.42,28.43,70586.0,28.52,28.52,28.42,28.43,70586.0
2024-10-10 12:10:00,28.45,28.55,28.43,28.53,33235.0,28.45,28.55,28.43,28.53,33235.0
2024-10-10 12:15:00,28.54,28.54,28.47,28.51,55240.0,28.54,28.54,28.47,28.51,55240.0
2024-10-10 12:20:00,28.52,28.58,28.49,28.55,58112.0,28.52,28.58,28.49,28.55,58112.0
2024-10-10 12:25:00,28.54,28.7,28.53,28.65,129090.0,28.54,28.7,28.53,28.65,129090.0
2024-10-10 12:30:00,28.64,28.82,28.64,28.68,142914.0,28.64,28.82,28.64,28.68,142914.0
2024-10-10 12:35:00,28.67,28.71,28.64,28.67,18016.0,28.67,28.71,28.64,28.67,18016.0
2024-10-10 12:40:00,28.68,28.93,28.67,28.85,96147.0,28.68,28.93,28.67,28.85,96147.0
2024-10-10 12:45:00,28.86,28.93,28.74,28.88,64919.0,28.86,28.93,28.74,28.88,64919.0
2024-10-10 12:50:00,28.88,28.9,28.74,28.75,56342.0,28.88,28.9,28.74,28.75,56342.0
2024-10-10 12:55:00,28.74,28.82,28.7,28.78,23953.0,28.74,28.82,28.7,28.78,23953.0
2024-10-10 13:00:00,28.78,28.9,28.78,28.9,81592.0,28.78,28.9,28.78,28.9,81592.0
2024-10-10 13:05:00,28.91,29.13,28.9,29.09,161900.0,28.91,29.13,28.9,29.09,161900.0
2024-10-10 13:10:00,29.11,29.14,28.94,29.0,129688.0,29.11,29.14,28.94,29.0,129688.0
2024-10-10 13:15:00,28.97,29.09,28.94,28.98,123528.0,28.97,29.09,28.94,28.98,123528.0
2024-10-10 13:20:00,28.98,28.98,28.77,28.78,118261.0,28.98,28.98,28.77,28.78,118261.0
2024-10-10 13:25:00,28.79,28.87,28.78,28.82,106834.0,28.79,28.87,28.78,28.82,106834.0
2024-10-10 13:30:00,28.81,28.81,28.77,28.78,47818.0,28.81,28.81,28.77,28.78,47818.0
2024-10-10 13:35:00,28.78,28.88,28.74,28.88,62630.0,28.78,28.88,28.74,28.88,62630.0
2024-10-10 13:40:00,28.86,28.92,28.83,28.86,46029.0,28.86,28.92,28.83,28.86,46029.0
2024-10-10 13:45:00,28.87,28.99,28.85,28.96,51690.0,28.87,28.99,28.85,28.96,51690.0
2024-10-10 13:50:00,28.97,29.1,28.77,28.77,74575.0,28.97,29.1,28.77,28.77,74575.0
2024-10-10 13:55:00,28.75,28.79,28.61,28.65,85987.0,28.75,28.79,28.61,28.65,85987.0
2024-10-10 14:00:00,28.64,28.79,28.63,28.77,46068.0,28.64,28.79,28.63,28.77,46068.0
2024-10-10 14:05:00,28.79,28.81,28.7,28.75,38668.0,28.79,28.81,28.7,28.75,38668.0
2024-10-10 14:10:00,28.72,28.72,28.6,28.63,44605.0,28.72,28.72,28.6,28.63,44605.0
2024-10-10 14:15:00,28.63,28.76,28.63,28.73,39447.0,28.63,28.76,28.63,28.73,39447.0
2024-10-10 14:20:00,28.74,28.75,28.53,28.64,71615.0,28.74,28.75,28.53,28.64,71615.0
2024-10-10 14:25:00,28.67,28.77,28.64,28.76,25646.0,28.67,28.77,28.64,28.76,25646.0
2024-10-10 14:30:00,28.78,28.92,28.77,28.84,127737.0,28.78,28.92,28.77,28.84,127737.0
2024-10-10 14:35:00,28.82,28.99,28.81,28.9,72918.0,28.82,28.99,28.81,28.9,72918.0
2024-10-10 14:40:00,28.87,29.1,28.84,28.96,104942.0,28.87,29.1,28.84,28.96,104942.0
2024-10-10 14:45:00,28.97,28.97,28.82,28.87,48401.0,28.97,28.97,28.82,28.87,48401.0
2024-10-10 14:50:00,28.87,28.95,28.84,28.85,35544.0,28.87,28.95,28.84,28.85,35544.0
2024-10-10 14:55:00,28.83,28.83,28.74,28.79,30892.0,28.83,28.83,28.74,28.79,30892.0
2024-10-10 15:00:00,28.81,28.93,28.74,28.89,51840.0,28.81,28.93,28.74,28.89,51840.0
2024-10-10 15:05:00,28.88,28.91,28.8,28.85,76264.0,28.88,28.91,28.8,28.85,76264.0
2024-10-10 15:10:00,28.84,28.89,28.78,28.88,52934.0,28.84,28.89,28.78,28.88,52934.0
2024-10-10 15:15:00,28.89,28.91,28.65,28.67,64494.0,28.89,28.91,28.65,28.67,64494.0
2024-10-10 15:20:00,28.68,28.72,28.57,28.69,138396.0,28.68,28.72,28.57,28.69,138396.0
2024-10-10 15:25:00,28.66,28.77,28.66,28.73,24073.0,28.66,28.77,28.66,28.73,24073.0
2024-10-10 15:30:00,28.74,28.75,28.65,28.67,53619.0,28.74,28.75,28.65,28.67,53619.0
2024-10-10 15:35:00,28.67,28.73,28.59,28.59,62526.0,28.67,28.73,28.59,28.59,62526.0
2024-10-10 15:40:00,28.59,28.74,28.59,28.62,55833.0,28.59,28.74,28.59,28.62,55833.0
2024-10-10 15:45:00,28.6,28.72,28.59,28.61,105213.0,28.6,28.72,28.59,28.61,105213.0
2024-10-10 15:50:00,28.6,28.62,28.5,28.59,197220.0,28.6,28.62,28.5,28.59,197220.0
2024-10-10 15:55:00,28.59,28.7,28.51,28.63,301230.0,28.59,28.7,28.51,28.63,301230.0
2024-10-11 09:30:00,28.8,28.8,28.4,28.43,141038.0,28.8,28.8,28.4,28.43,141038.0
2024-10-11 09:35:00,28.43,28.58,28.43,28.53,162884.0,28.43,28.58,28.43,28.53,162884.0
2024-10-11 09:40:00,28.54,28.62,28.43,28.48,96774.0,28.54,28.62,28.43,28.48,96774.0
2024-10-11 09:45:00,28.48,28.59,28.43,28.49,102083.0,28.48,28.59,28.43,28.49,102083.0
2024-10-11 09:50:00,28.46,28.49,28.35,28.39,86781.0,28.46,28.49,28.35,28.39,86781.0
2024-10-11 09:55:00,28.39,28.48,28.35,28.45,71116.0,28.39,28.48,28.35,28.45,71116.0
2024-10-11 10:00:00,28.45,28.58,28.34,28.37,142079.0,28.45,28.58,28.34,28.37,142079.0
2024-10-11 10:05:00,28.36,28.4,28.22,28.28,167943.0,28.36,28.4,28.22,28.28,167943.0
2024-10-11 10:10:00,28.28,28.38,28.2,28.29,148368.0,28.28,28.38,28.2,28.29,148368.0
2024-10-11 10:15:00,28.28,28.3,28.18,28.24,113658.0,28.28,28.3,28.18,28.24,113658.0
2024-10-11 10:20:00,28.24,28.41,28.22,28.3,170024.0,28.24,28.41,28.22,28.3,170024.0
2024-10-11 10:25:00,28.3,28.49,28.27,28.48,132199.0,28.3,28.49,28.27,28.48,132199.0
2024-10-11 10:30:00,28.48,28.54,28.38,28.39,120105.0,28.48,28.54,28.38,28.39,120105.0
2024-10-11 10:35:00,28.39,28.52,28.35,28.42,116987.0,28.39,28.52,28.35,28.42,116987.0
2024-10-11 10:40:00,28.41,28.48,28.39,28.41,74174.0,28.41,28.48,28.39,28.41,74174.0
2024-10-11 10:45:00,28.4,28.53,28.37,28.49,157382.0,28.4,28.53,28.37,28.49,157382.0
2024-10-11 10:50:00,28.51,28.63,28.42,28.44,191793.0,28.51,28.63,28.42,28.44,191793.0
2024-10-11 10:55:00,28.44,28.44,28.18,28.32,190022.0,28.44,28.44,28.18,28.32,190022.0
2024-10-11 11:00:00,28.32,28.35,28.19,28.21,83085.0,28.32,28.35,28.19,28.21,83085.0
2024-10-11 11:05:00,28.22,28.25,28.17,28.24,110658.0,28.22,28.25,28.17,28.24,110658.0
2024-10-11 11:10:00,28.24,28.36,28.21,28.29,88724.0,28.24,28.36,28.21,28.29,88724.0
2024-10-11 11:15:00,28.29,28.44,28.28,28.44,65883.0,28.29,28.44,28.28,28.44,65883.0
2024-10-11 11:20:00,28.44,28.44,28.33,28.35,45422.0,28.44,28.44,28.33,28.35,45422.0
2024-10-11 11:25:00,28.35,28.38,28.31,28.35,39216.0,28.35,28.38,28.31,28.35,39216.0
2024-10-11 11:30:00,28.35,28.35,28.2,28.22,95090.0,28.35,28.35,28.2,28.22,95090.0
2024-10-11 11:35:00,28.21,28.23,28.18,28.21,41709.0,28.21,28.23,28.18,28.21,41709.0
2024-10-11 11:40:00,28.21,28.24,28.18,28.21,58195.0,28.21,28.24,28.18,28.21,58195.0
2024-10-11 11:45:00,28.22,28.32,28.2,28.29,66819.0,28.22,28.32,28.2,28.29,66819.0
2024-10-11 11:50:00,28.28,28.32,28.27,28.31,18957.0,28.28,28.32,28.27,28.31,18957.0
2024-10-11 11:55:00,28.31,28.32,28.2,28.23,53558.0,28.31,28.32,28.2,28.23,53558.0
2024-10-11 12:00:00,28.22,28.25,28.21,28.22,27639.0,28.22,28.25,28.21,28.22,27639.0
2024-10-11 12:05:00,28.22,28.28,28.2,28.27,72161.0,28.22,28.28,28.2,28.27,72161.0
2024-10-11 12:10:00,28.27,28.33,28.26,28.32,38808.0,28.27,28.33,28.26,28.32,38808.0
2024-10-11 12:15:00,28.31,28.4,28.29,28.39,53487.0,28.31,28.4,28.29,28.39,53487.0
2024-10-11 12:20:00,28.39,28.42,28.33,28.34,81985.0,28.39,28.42,28.33,28.34,81985.0
2024-10-11 12:25:00,28.37,28.41,28.26,28.29,62922.0,28.37,28.41,28.26,28.29,62922.0
2024-10-11 12:30:00,28.29,28.31,28.21,28.25,82799.0,28.29,28.31,28.21,28.25,82799.0
2024-10-11 12:35:00,28.25,28.34,28.25,28.33,51756.0,28.25,28.34,28.25,28.33,51756.0
2024-10-11 12:40:00,28.33,28.37,28.3,28.36,52275.0,28.33,28.37,28.3,28.36,52275.0
2024-10-11 12:45:00,28.37,28.39,28.33,28.34,64674.0,28.37,28.39,28.33,28.34,64674.0
2024-10-11 12:50:00,28.33,28.36,28.31,28.35,36289.0,28.33,28.36,28.31,28.35,36289.0
2024-10-11 12:55:00,28.36,28.4,28.3,28.33,38451.0,28.36,28.4,28.3,28.33,38451.0
2024-10-11 13:00:00,28.33,28.39,28.23,28.35,78105.0,28.33,28.39,28.23,28.35,78105.0
2024-10-11 13:05:00,28.36,28.42,28.36,28.39,91237.0,28.36,28.42,28.36,28.39,91237.0
2024-10-11 13:10:00,28.39,28.43,28.38,28.41,40755.0,28.39,28.43,28.38,28.41,40755.0
2024-10-11 13:15:00,28.41,28.44,28.39,28.4,17633.0,28.41,28.44,28.39,28.4,17633.0
2024-10-11 13:20:00,28.39,28.39,28.29,28.3,58940.0,28.39,28.39,28.29,28.3,58940.0
2024-10-11 13:25:00,28.3,28.32,28.26,28.3,19041.0,28.3,28.32,28.26,28.3,19041.0
2024-10-11 13:30:00,28.3,28.33,28.24,28.32,66587.0,28.3,28.33,28.24,28.32,66587.0
2024-10-11 13:35:00,28.32,28.34,28.29,28.3,41029.0,28.32,28.34,28.29,28.3,41029.0
2024-10-11 13:40:00,28.29,28.33,28.29,28.32,32930.0,28.29,28.33,28.29,28.32,32930.0
2024-10-11 13:45:00,28.31,28.35,28.31,28.33,40416.0,28.31,28.35,28.31,28.33,40416.0
2024-10-11 13:50:00,28.34,28.34,28.28,28.3,52939.0,28.34,28.34,28.28,28.3,52939.0
2024-10-11 13:55:00,28.3,28.36,28.29,28.29,57317.0,28.3,28.36,28.29,28.29,57317.0
2024-10-11 14:00:00,28.3,28.3,28.24,28.24,22234.0,28.3,28.3,28.24,28.24,22234.0
2024-10-11 14:05:00,28.24,28.24,28.1,28.1,118139.0,28.24,28.24,28.1,28.1,118139.0
2024-10-11 14:10:00,28.11,28.12,27.99,28.03,178097.0,28.11,28.12,27.99,28.03,178097.0
2024-10-11 14:15:00,28.02,28.05,27.97,27.98,104357.0,28.02,28.05,27.97,27.98,104357.0
2024-10-11 14:20:00,27.99,27.99,27.81,27.86,182131.0,27.99,27.99,27.81,27.86,182131.0
2024-10-11 14:25:00,27.86,28.0,27.86,27.99,96083.0,27.86,28.0,27.86,27.99,96083.0
2024-10-11 14:30:00,27.99,28.03,27.97,28.01,66197.0,27.99,28.03,27.97,28.01,66197.0
2024-10-11 14:35:00,28.02,28.17,28.0,28.1,77806.0,28.02,28.17,28.0,28.1,77806.0
2024-10-11 14:40:00,28.1,28.11,28.02,28.03,86887.0,28.1,28.11,28.02,28.03,86887.0
2024-10-11 14:45:00,28.03,28.04,27.99,28.04,29270.0,28.03,28.04,27.99,28.04,29270.0
2024-10-11 14:50:00,28.03,28.1,28.02,28.02,53000.0,28.03,28.1,28.02,28.02,53000.0
2024-10-11 14:55:00,28.02,28.07,27.99,28.0,74736.0,28.02,28.07,27.99,28.0,74736.0
2024-10-11 15:00:00,28.02,28.03,27.94,27.99,145496.0,28.02,28.03,27.94,27.99,145496.0
2024-10-11 15:05:00,27.99,28.1,27.97,28.09,43432.0,27.99,28.1,27.97,28.09,43432.0
2024-10-11 15:10:00,28.09,28.14,28.08,28.1,40331.0,28.09,28.14,28.08,28.1,40331.0
2024-10-11 15:15:00,28.11,28.17,28.09,28.14,48276.0,28.11,28.17,28.09,28.14,48276.0
2024-10-11 15:20:00,28.13,28.18,28.12,28.12,45236.0,28.13,28.18,28.12,28.12,45236.0
2024-10-11 15:25:00,28.13,28.17,28.1,28.14,38153.0,28.13,28.17,28.1,28.14,38153.0
2024-10-11 15:30:00,28.14,28.2,28.12,28.13,59637.0,28.14,28.2,28.12,28.13,59637.0
2024-10-11 15:35:00,28.13,28.17,28.11,28.12,64087.0,28.13,28.17,28.11,28.12,64087.0
2024-10-11 15:40:00,28.12,28.14,28.09,28.13,135214.0,28.12,28.14,28.09,28.13,135214.0
2024-10-11 15:45:00,28.14,28.14,27.97,27.99,125770.0,28.14,28.14,27.97,27.99,125770.0
2024-10-11 15:50:00,27.99,28.15,27.98,28.14,125901.0,27.99,28.15,27.98,28.14,125901.0
2024-10-11 15:55:00,28.15,28.2,28.1,28.16,244566.0,28.15,28.2,28.1,28.16,244566.0
2024-10-14 09:30:00,27.61,27.67,27.55,27.61,227715.0,27.61,27.67,27.55,27.61,227715.0
2024-10-14 09:35:00,27.61,27.73,27.6,27.68,166020.0,27.61,27.73,27.6,27.68,166020.0
2024-10-14 09:40:00,27.67,27.69,27.58,27.59,105331.0,27.67,27.69,27.58,27.59,105331.0
2024-10-14 09:45:00,27.6,27.61,27.39,27.4,178294.0,27.6,27.61,27.39,27.4,178294.0
2024-10-14 09:50:00,27.38,27.53,27.37,27.46,77112.0,27.38,27.53,27.37,27.46,77112.0
2024-10-14 09:55:00,27.44,27.44,27.28,27.28,83554.0,27.44,27.44,27.28,27.28,83554.0
2024-10-14 10:00:00,27.28,27.31,27.21,27.21,127143.0,27.28,27.31,27.21,27.21,127143.0
2024-10-14 10:05:00,27.21,27.23,26.98,26.99,221195.0,27.21,27.23,26.98,26.99,221195.0
2024-10-14 10:10:00,26.99,27.0,26.8,26.9,255549.0,26.99,27.0,26.8,26.9,255549.0
2024-10-14 10:15:00,26.89,26.98,26.82,26.86,106588.0,26.89,26.98,26.82,26.86,106588.0
2024-10-14 10:20:00,26.86,26.87,26.78,26.81,100749.0,26.86,26.87,26.78,26.81,100749.0
2024-10-14 10:25:00,26.81,26.82,26.76,26.8,62797.0,26.81,26.82,26.76,26.8,62797.0
2024-10-14 10:30:00,26.8,26.82,26.7,26.78,81432.0,26.8,26.82,26.7,26.78,81432.0
2024-10-14 10:35:00,26.78,26.83,26.77,26.8,34270.0,26.78,26.83,26.77,26.8,34270.0
2024-10-14 10:40:00,26.8,26.84,26.76,26.78,42804.0,26.8,26.84,26.76,26.78,42804.0
2024-10-14 10:45:00,26.78,26.8,26.65,26.8,216554.0,26.78,26.8,26.65,26.8,216554.0
2024-10-14 10:50:00,26.81,26.83,26.74,26.74,40355.0,26.81,26.83,26.74,26.74,40355.0
2024-10-14 10:55:00,26.76,26.84,26.7,26.78,46860.0,26.76,26.84,26.7,26.78,46860.0
2024-10-14 11:00:00,26.77,26.89,26.76,26.79,44349.0,26.77,26.89,26.76,26.79,44349.0
2024-10-14 11:05:00,26.78,26.8,26.71,26.75,40035.0,26.78,26.8,26.71,26.75,40035.0
2024-10-14 11:10:00,26.78,26.8,26.76,26.79,52250.0,26.78,26.8,26.76,26.79,52250.0
2024-10-14 11:15:00,26.79,26.81,26.7,26.7,29215.0,26.79,26.81,26.7,26.7,29215.0
2024-10-14 11:20:00,26.7,26.78,26.69,26.72,67454.0,26.7,26.78,26.69,26.72,67454.0
2024-10-14 11:25:00,26.73,26.77,26.67,26.67,56698.0,26.73,26.77,26.67,26.67,56698.0
2024-10-14 11:30:00,26.66,26.73,26.66,26.68,72089.0,26.66,26.73,26.66,26.68,72089.0
2024-10-14 11:35:00,26.68,26.68,26.44,26.45,178306.0,26.68,26.68,26.44,26.45,178306.0
2024-10-14 11:40:00,26.46,26.52,26.46,26.49,67871.0,26.46,26.52,26.46,26.49,67871.0
2024-10-14 11:45:00,26.49,26.49,26.38,26.39,49310.0,26.49,26.49,26.38,26.39,49310.0
2024-10-14 11:50:00,26.39,26.48,26.37,26.4,38354.0,26.39,26.48,26.37,26.4,38354.0
2024-10-14 11:55:00,26.41,26.42,26.37,26.38,42315.0,26.41,26.42,26.37,26.38,42315.0
2024-10-14 12:00:00,26.38,26.39,26.32,26.37,52800.0,26.38,26.39,26.32,26.37,52800.0
2024-10-14 12:05:00,26.37,26.39,26.35,26.37,36037.0,26.37,26.39,26.35,26.37,36037.0
2024-10-14 12:10:00,26.38,26.39,26.36,26.39,38507.0,26.38,26.39,26.36,26.39,38507.0
2024-10-14 12:15:00,26.39,26.41,26.36,26.37,45933.0,26.39,26.41,26.36,26.37,45933.0
2024-10-14 12:20:00,26.36,26.37,26.2,26.27,139299.0,26.36,26.37,26.2,26.27,139299.0
2024-10-14 12:25:00,26.27,26.42,26.26,26.36,59256.0,26.27,26.42,26.26,26.36,59256.0
2024-10-14 12:30:00,26.36,26.38,26.35,26.38,20242.0,26.36,26.38,26.35,26.38,20242.0
2024-10-14 12:35:00,26.36,26.39,26.35,26.37,41599.0,26.36,26.39,26.35,26.37,41599.0
2024-10-14 12:40:00,26.37,26.4,26.36,26.39,24052.0,26.37,26.4,26.36,26.39,24052.0
2024-10-14 12:45:00,26.4,26.4,26.32,26.34,42544.0,26.4,26.4,26.32,26.34,42544.0
2024-10-14 12:50:00,26.34,26.38,26.32,26.35,23171.0,26.34,26.38,26.32,26.35,23171.0
2024-10-14 12:55:00,26.35,26.36,26.33,26.35,17529.0,26.35,26.36,26.33,26.35,17529.0
2024-10-14 13:00:00,26.35,26.35,26.26,26.35,57546.0,26.35,26.35,26.26,26.35,57546.0
2024-10-14 13:05:00,26.35,26.47,26.34,26.46,34835.0,26.35,26.47,26.34,26.46,34835.0
2024-10-14 13:10:00,26.45,26.56,26.44,26.52,67757.0,26.45,26.56,26.44,26.52,67757.0
2024-10-14 13:15:00,26.52,26.57,26.46,26.55,52931.0,26.52,26.57,26.46,26.55,52931.0
2024-10-14 13:20:00,26.56,26.6,26.55,26.59,30637.0,26.56,26.6,26.55,26.59,30637.0
2024-10-14 13:25:00,26.6,26.6,26.56,26.57,15162.0,26.6,26.6,26.56,26.57,15162.0
2024-10-14 13:30:00,26.58,26.6,26.58,26.58,34310.0,26.58,26.6,26.58,26.58,34310.0
2024-10-14 13:35:00,26.58,26.6,26.56,26.58,22233.0,26.58,26.6,26.56,26.58,22233.0
2024-10-14 13:40:00,26.59,26.6,26.57,26.57,15942.0,26.59,26.6,26.57,26.57,15942.0
2024-10-14 13:45:00,26.58,26.62,26.56,26.59,45610.0,26.58,26.62,26.56,26.59,45610.0
2024-10-14 13:50:00,26.59,26.6,26.57,26.58,25013.0,26.59,26.6,26.57,26.58,25013.0
2024-10-14 13:55:00,26.58,26.6,26.58,26.6,14414.0,26.58,26.6,26.58,26.6,14414.0
2024-10-14 14:00:00,26.6,26.69,26.6,26.68,43022.0,26.6,26.69,26.6,26.68,43022.0
2024-10-14 14:05:00,26.67,26.71,26.63,26.71,47118.0,26.67,26.71,26.63,26.71,47118.0
2024-10-14 14:10:00,26.71,26.73,26.68,26.69,45426.0,26.71,26.73,26.68,26.69,45426.0
2024-10-14 14:15:00,26.69,26.69,26.66,26.68,14574.0,26.69,26.69,26.66,26.68,14574.0
2024-10-14 14:20:00,26.67,26.71,26.66,26.7,27560.0,26.67,26.71,26.66,26.7,27560.0
2024-10-14 14:25:00,26.69,26.71,26.66,26.67,27137.0,26.69,26.71,26.66,26.67,27137.0
2024-10-14 14:30:00,26.68,26.69,26.66,26.69,17391.0,26.68,26.69,26.66,26.69,17391.0
2024-10-14 14:35:00,26.68,26.76,26.67,26.68,48199.0,26.68,26.76,26.67,26.68,48199.0
2024-10-14 14:40:00,26.68,26.68,26.65,26.65,23712.0,26.68,26.68,26.65,26.65,23712.0
2024-10-14 14:45:00,26.65,26.73,26.62,26.69,53286.0,26.65,26.73,26.62,26.69,53286.0
2024-10-14 14:50:00,26.69,26.79,26.69,26.78,37975.0,26.69,26.79,26.69,26.78,37975.0
2024-10-14 14:55:00,26.78,26.81,26.75,26.81,59190.0,26.78,26.81,26.75,26.81,59190.0
2024-10-14 15:00:00,26.81,26.85,26.79,26.8,66326.0,26.81,26.85,26.79,26.8,66326.0
2024-10-14 15:05:00,26.8,26.8,26.71,26.74,30184.0,26.8,26.8,26.71,26.74,30184.0
2024-10-14 15:10:00,26.74,26.78,26.69,26.7,34704.0,26.74,26.78,26.69,26.7,34704.0
2024-10-14 15:15:00,26.71,26.72,26.68,26.69,26745.0,26.71,26.72,26.68,26.69,26745.0
2024-10-14 15:20:00,26.69,26.72,26.69,26.7,28543.0,26.69,26.72,26.69,26.7,28543.0
2024-10-14 15:25:00,26.7,26.72,26.67,26.69,29201.0,26.7,26.72,26.67,26.69,29201.0
2024-10-14 15:30:00,26.69,26.71,26.54,26.6,106726.0,26.69,26.71,26.54,26.6,106726.0
2024-10-14 15:35:00,26.59,26.61,26.55,26.6,48844.0,26.59,26.61,26.55,26.6,48844.0
2024-10-14 15:40:00,26.6,26.6,26.54,26.57,33587.0,26.6,26.6,26.54,26.57,33587.0
2024-10-14 15:45:00,26.57,26.69,26.56,26.67,79096.0,26.57,26.69,26.56,26.67,79096.0
2024-10-14 15:50:00,26.68,26.72,26.65,26.7,92884.0,26.68,26.72,26.65,26.7,92884.0
2024-10-14 15:55:00,26.69,26.73,26.58,26.64,175091.0,26.69,26.73,26.58,26.64,175091.0
2024-10-15 09:30:00,25.98,25.98,25.69,25.71,241186.0,25.98,25.98,25.69,25.71,241186.0
2024-10-15 09:35:00,25.72,25.92,25.68,25.9,269461.0,25.72,25.92,25.68,25.9,269461.0
2024-10-15 09:40:00,25.91,25.96,25.84,25.91,196000.0,25.91,25.96,25.84,25.91,196000.0
2024-10-15 09:45:00,25.9,25.95,25.84,25.92,132202.0,25.9,25.95,25.84,25.92,132202.0
2024-10-15 09:50:00,25.93,26.03,25.92,25.94,137699.0,25.93,26.03,25.92,25.94,137699.0
2024-10-15 09:55:00,25.94,26.09,25.92,25.95,74575.0,25.94,26.09,25.92,25.95,74575.0
2024-10-15 10:00:00,25.93,26.05,25.91,26.05,118126.0,25.93,26.05,25.91,26.05,118126.0
2024-10-15 10:05:00,26.04,26.06,25.95,26.05,69237.0,26.04,26.06,25.95,26.05,69237.0
2024-10-15 10:10:00,26.05,26.3,26.03,26.27,267188.0,26.05,26.3,26.03,26.27,267188.0
2024-10-15 10:15:00,26.27,26.31,26.23,26.28,140369.0,26.27,26.31,26.23,26.28,140369.0
2024-10-15 10:20:00,26.28,26.39,26.23,26.34,112214.0,26.28,26.39,26.23,26.34,112214.0
2024-10-15 10:25:00,26.35,26.49,26.22,26.44,218685.0,26.35,26.49,26.22,26.44,218685.0
2024-10-15 10:30:00,26.46,26.82,26.39,26.77,320473.0,26.46,26.82,26.39,26.77,320473.0
2024-10-15 10:35:00,26.77,27.14,26.69,27.05,389731.0,26.77,27.14,26.69,27.05,389731.0
2024-10-15 10:40:00,27.05,27.24,26.84,26.96,346171.0,27.05,27.24,26.84,26.96,346171.0
2024-10-15 10:45:00,26.99,27.05,26.85,26.99,146270.0,26.99,27.05,26.85,26.99,146270.0
2024-10-15 10:50:00,27.0,27.23,26.88,26.98,521729.0,27.0,27.23,26.88,26.98,521729.0
2024-10-15 10:55:00,26.97,27.19,26.89,27.13,339088.0,26.97,27.19,26.89,27.13,339088.0
2024-10-15 11:00:00,27.14,27.26,27.05,27.25,401518.0,27.14,27.26,27.05,27.25,401518.0
2024-10-15 11:05:00,27.25,27.63,27.23,27.51,751358.0,27.25,27.63,27.23,27.51,751358.0
2024-10-15 11:10:00,27.51,27.57,27.34,27.46,200591.0,27.51,27.57,27.34,27.46,200591.0
2024-10-15 11:15:00,27.44,27.44,27.26,27.33,122324.0,27.44,27.44,27.26,27.33,122324.0
2024-10-15 11:20:00,27.3,27.31,27.19,27.28,88124.0,27.3,27.31,27.19,27.28,88124.0
2024-10-15 11:25:00,27.27,27.35,27.21,27.29,122436.0,27.27,27.35,27.21,27.29,122436.0
2024-10-15 11:30:00,27.3,27.32,27.02,27.02,88772.0,27.3,27.32,27.02,27.02,88772.0
2024-10-15 11:35:00,27.02,27.12,26.92,27.1,104466.0,27.02,27.12,26.92,27.1,104466.0
2024-10-15 11:40:00,27.1,27.19,26.95,27.18,77840.0,27.1,27.19,26.95,27.18,77840.0
2024-10-15 11:45:00,27.19,27.35,27.12,27.3,129770.0,27.19,27.35,27.12,27.3,129770.0
2024-10-15 11:50:00,27.27,27.44,27.15,27.44,114369.0,27.27,27.44,27.15,27.44,114369.0
2024-10-15 11:55:00,27.44,27.45,27.27,27.34,53502.0,27.44,27.45,27.27,27.34,53502.0
2024-10-15 12:00:00,27.32,27.43,27.3,27.43,37554.0,27.32,27.43,27.3,27.43,37554.0
2024-10-15 12:05:00,27.42,27.44,27.18,27.2,117867.0,27.42,27.44,27.18,27.2,117867.0
2024-10-15 12:10:00,27.2,27.33,27.18,27.28,39348.0,27.2,27.33,27.18,27.28,39348.0
2024-10-15 12:15:00,27.28,27.35,27.16,27.19,32508.0,27.28,27.35,27.16,27.19,32508.0
2024-10-15 12:20:00,27.18,27.33,27.17,27.3,38065.0,27.18,27.33,27.17,27.3,38065.0
2024-10-15 12:25:00,27.29,27.3,27.17,27.19,27574.0,27.29,27.3,27.17,27.19,27574.0
2024-10-15 12:30:00,27.19,27.2,27.05,27.08,96397.0,27.19,27.2,27.05,27.08,96397.0
2024-10-15 12:35:00,27.06,27.13,27.06,27.12,45402.0,27.06,27.13,27.06,27.12,45402.0
2024-10-15 12:40:00,27.12,27.25,27.1,27.19,58620.0,27.12,27.25,27.1,27.19,58620.0
2024-10-15 12:45:00,27.19,27.36,27.18,27.32,30442.0,27.19,27.36,27.18,27.32,30442.0
2024-10-15 12:50:00,27.31,27.42,27.22,27.3,72212.0,27.31,27.42,27.22,27.3,72212.0
2024-10-15 12:55:00,27.31,27.34,27.24,27.27,46277.0,27.31,27.34,27.24,27.27,46277.0
2024-10-15 13:00:00,27.26,27.27,27.16,27.19,61118.0,27.26,27.27,27.16,27.19,61118.0
2024-10-15 13:05:00,27.19,27.29,27.11,27.28,45425.0,27.19,27.29,27.11,27.28,45425.0
2024-10-15 13:10:00,27.29,27.53,27.29,27.43,118424.0,27.29,27.53,27.29,27.43,118424.0
2024-10-15 13:15:00,27.42,27.56,27.33,27.45,132630.0,27.42,27.56,27.33,27.45,132630.0
2024-10-15 13:20:00,27.44,27.46,27.38,27.41,24026.0,27.44,27.46,27.38,27.41,24026.0
2024-10-15 13:25:00,27.44,27.62,27.44,27.52,75317.0,27.44,27.62,27.44,27.52,75317.0
2024-10-15 13:30:00,27.54,27.6,27.49,27.6,52717.0,27.54,27.6,27.49,27.6,52717.0
2024-10-15 13:35:00,27.6,27.64,27.44,27.46,87093.0,27.6,27.64,27.44,27.46,87093.0
2024-10-15 13:40:00,27.45,27.46,27.28,27.35,76056.0,27.45,27.46,27.28,27.35,76056.0
2024-10-15 13:45:00,27.36,27.4,27.27,27.33,36097.0,27.36,27.4,27.27,27.33,36097.0
2024-10-15 13:50:00,27.32,27.37,27.28,27.32,31308.0,27.32,27.37,27.28,27.32,31308.0
2024-10-15 13:55:00,27.32,27.53,27.28,27.51,78686.0,27.32,27.53,27.28,27.51,78686.0
2024-10-15 14:00:00,27.53,27.59,27.51,27.55,60704.0,27.53,27.59,27.51,27.55,60704.0
2024-10-15 14:05:00,27.56,27.65,27.54,27.64,43415.0,27.56,27.65,27.54,27.64,43415.0
2024-10-15 14:10:00,27.64,27.68,27.63,27.66,79110.0,27.64,27.68,27.63,27.66,79110.0
2024-10-15 14:15:00,27.68,27.73,27.56,27.62,119706.0,27.68,27.73,27.56,27.62,119706.0
2024-10-15 14:20:00,27.64,27.64,27.49,27.52,78744.0,27.64,27.64,27.49,27.52,78744.0
2024-10-15 14:25:00,27.54,27.66,27.52,27.64,44697.0,27.54,27.66,27.52,27.64,44697.0
2024-10-15 14:30:00,27.65,27.73,27.57,27.72,54893.0,27.65,27.73,27.57,27.72,54893.0
2024-10-15 14:35:00,27.73,27.82,27.7,27.75,87286.0,27.73,27.82,27.7,27.75,87286.0
2024-10-15 14:40:00,27.74,27.89,27.73,27.74,60570.0,27.74,27.89,27.73,27.74,60570.0
2024-10-15 14:45:00,27.76,27.86,27.75,27.78,66116.0,27.76,27.86,27.75,27.78,66116.0
2024-10-15 14:50:00,27.79,27.8,27.72,27.77,42352.0,27.79,27.8,27.72,27.77,42352.0
2024-10-15 14:55:00,27.79,27.84,27.69,27.76,75942.0,27.79,27.84,27.69,27.76,75942.0
2024-10-15 15:00:00,27.72,27.92,27.72,27.9,111451.0,27.72,27.92,27.72,27.9,111451.0
2024-10-15 15:05:00,27.9,28.02,27.77,27.91,230195.0,27.9,28.02,27.77,27.91,230195.0
2024-10-15 15:10:00,27.9,28.05,27.86,28.03,133509.0,27.9,28.05,27.86,28.03,133509.0
2024-10-15 15:15:00,28.0,28.02,27.77,27.78,52639.0,28.0,28.02,27.77,27.78,52639.0
2024-10-15 15:20:00,27.77,27.79,27.56,27.6,126772.0,27.77,27.79,27.56,27.6,126772.0
2024-10-15 15:25:00,27.59,27.78,27.53,27.78,78983.0,27.59,27.78,27.53,27.78,78983.0
2024-10-15 15:30:00,27.77,27.93,27.71,27.9,84294.0,27.77,27.93,27.71,27.9,84294.0
2024-10-15 15:35:00,27.9,27.99,27.79,27.82,124551.0,27.9,27.99,27.79,27.82,124551.0
2024-10-15 15:40:00,27.81,27.83,27.67,27.68,95532.0,27.81,27.83,27.67,27.68,95532.0
2024-10-15 15:45:00,27.68,27.74,27.55,27.66,163321.0,27.68,27.74,27.55,27.66,163321.0
2024-10-15 15:50:00,27.65,27.72,27.42,27.64,207805.0,27.65,27.72,27.42,27.64,207805.0
2024-10-15 15:55:00,27.64,28.13,27.63,27.96,606790.0,27.64,28.13,27.63,27.96,606790.0
2024-10-16 09:30:00,27.85,28.21,27.83,28.09,296978.0,27.85,28.21,27.83,28.09,296978.0
2024-10-16 09:35:00,28.09,28.23,28.07,28.18,134993.0,28.09,28.23,28.07,28.18,134993.0
2024-10-16 09:40:00,28.18,28.51,28.12,28.45,255056.0,28.18,28.51,28.12,28.45,255056.0
2024-10-16 09:45:00,28.45,28.54,28.27,28.52,202079.0,28.45,28.54,28.27,28.52,202079.0
2024-10-16 09:50:00,28.52,28.54,28.32,28.35,228290.0,28.52,28.54,28.32,28.35,228290.0
2024-10-16 09:55:00,28.35,28.43,28.28,28.38,131924.0,28.35,28.43,28.28,28.38,131924.0
2024-10-16 10:00:00,28.37,28.4,28.12,28.14,154823.0,28.37,28.4,28.12,28.14,154823.0
2024-10-16 10:05:00,28.14,28.18,27.98,28.02,360785.0,28.14,28.18,27.98,28.02,360785.0
2024-10-16 10:10:00,28.04,28.11,28.02,28.03,202266.0,28.04,28.11,28.02,28.03,202266.0
2024-10-16 10:15:00,28.03,28.15,27.76,27.8,495886.0,28.03,28.15,27.76,27.8,495886.0
2024-10-16 10:20:00,27.82,27.94,27.8,27.83,115245.0,27.82,27.94,27.8,27.83,115245.0
2024-10-16 10:25:00,27.81,27.87,27.7,27.83,339302.0,27.81,27.87,27.7,27.83,339302.0
2024-10-16 10:30:00,27.82,27.83,27.64,27.64,233776.0,27.82,27.83,27.64,27.64,233776.0
2024-10-16 10:35:00,27.7,27.93,27.66,27.89,286773.0,27.7,27.93,27.66,27.89,286773.0
2024-10-16 10:40:00,27.87,28.05,27.83,27.91,181983.0,27.87,28.05,27.83,27.91,181983.0
2024-10-16 10:45:00,27.91,28.05,27.89,27.95,50805.0,27.91,28.05,27.89,27.95,50805.0
2024-10-16 10:50:00,27.93,27.98,27.83,27.94,84908.0,27.93,27.98,27.83,27.94,84908.0
2024-10-16 10:55:00,27.93,28.07,27.87,28.05,72541.0,27.93,28.07,27.87,28.05,72541.0
2024-10-16 11:00:00,28.04,28.11,28.03,28.08,48246.0,28.04,28.11,28.03,28.08,48246.0
2024-10-16 11:05:00,28.07,28.2,28.05,28.08,61585.0,28.07,28.2,28.05,28.08,61585.0
2024-10-16 11:10:00,28.06,28.06,27.86,27.98,92317.0,28.06,28.06,27.86,27.98,92317.0
2024-10-16 11:15:00,27.96,27.98,27.91,27.97,17410.0,27.96,27.98,27.91,27.97,17410.0
2024-10-16 11:20:00,27.96,28.01,27.86,27.93,85862.0,27.96,28.01,27.86,27.93,85862.0
2024-10-16 11:25:00,27.95,28.0,27.94,27.97,22530.0,27.95,28.0,27.94,27.97,22530.0
2024-10-16 11:30:00,27.95,27.99,27.93,27.99,22237.0,27.95,27.99,27.93,27.99,22237.0
2024-10-16 11:35:00,28.0,28.01,27.9,27.96,65913.0,28.0,28.01,27.9,27.96,65913.0
2024-10-16 11:40:00,27.96,27.99,27.87,27.88,59337.0,27.96,27.99,27.87,27.88,59337.0
2024-10-16 11:45:00,27.89,27.96,27.86,27.95,120520.0,27.89,27.96,27.86,27.95,120520.0
2024-10-16 11:50:00,27.93,27.98,27.92,27.96,36653.0,27.93,27.98,27.92,27.96,36653.0
2024-10-16 11:55:00,27.96,27.98,27.93,27.97,49735.0,27.96,27.98,27.93,27.97,49735.0
2024-10-16 12:00:00,27.95,27.96,27.81,27.85,43235.0,27.95,27.96,27.81,27.85,43235.0
2024-10-16 12:05:00,27.87,27.9,27.82,27.82,22517.0,27.87,27.9,27.82,27.82,22517.0
2024-10-16 12:10:00,27.84,27.98,27.83,27.96,47003.0,27.84,27.98,27.83,27.96,47003.0
2024-10-16 12:15:00,27.95,28.01,27.94,27.95,17137.0,27.95,28.01,27.94,27.95,17137.0
2024-10-16 12:20:00,27.96,27.96,27.93,27.95,21053.0,27.96,27.96,27.93,27.95,21053.0
2024-10-16 12:25:00,27.95,27.96,27.86,27.88,28876.0,27.95,27.96,27.86,27.88,28876.0
2024-10-16 12:30:00,27.87,27.93,27.86,27.9,22058.0,27.87,27.93,27.86,27.9,22058.0
2024-10-16 12:35:00,27.9,27.9,27.85,27.86,38674.0,27.9,27.9,27.85,27.86,38674.0
2024-10-16 12:40:00,27.88,27.89,27.87,27.87,1919.0,27.88,27.89,27.87,27.87,1919.0
2024-10-16 12:45:00,27.87,27.96,27.87,27.89,21373.0,27.87,27.96,27.87,27.89,21373.0
2024-10-16 12:50:00,27.88,27.89,27.85,27.87,23120.0,27.88,27.89,27.85,27.87,23120.0
2024-10-16 12:55:00,27.85,27.85,27.72,27.75,93207.0,27.85,27.85,27.72,27.75,93207.0
2024-10-16 13:00:00,27.74,27.76,27.7,27.75,54038.0,27.74,27.76,27.7,27.75,54038.0
2024-10-16 13:05:00,27.75,27.88,27.74,27.88,42459.0,27.75,27.88,27.74,27.88,42459.0
2024-10-16 13:10:00,27.86,27.86,27.78,27.79,27289.0,27.86,27.86,27.78,27.79,27289.0
2024-10-16 13:15:00,27.78,27.86,27.72,27.84,56807.0,27.78,27.86,27.72,27.84,56807.0
2024-10-16 13:20:00,27.85,27.87,27.83,27.85,12771.0,27.85,27.87,27.83,27.85,12771.0
2024-10-16 13:25:00,27.84,27.88,27.77,27.87,34651.0,27.84,27.88,27.77,27.87,34651.0
2024-10-16 13:30:00,27.84,27.89,27.84,27.87,26820.0,27.84,27.89,27.84,27.87,26820.0
2024-10-16 13:35:00,27.83,27.88,27.83,27.88,14247.0,27.83,27.88,27.83,27.88,14247.0
2024-10-16 13:40:00,27.87,27.89,27.82,27.82,23765.0,27.87,27.89,27.82,27.82,23765.0
2024-10-16 13:45:00,27.81,27.9,27.81,27.87,37942.0,27.81,27.9,27.81,27.87,37942.0
2024-10-16 13:50:00,27.88,27.95,27.88,27.91,52072.0,27.88,27.95,27.88,27.91,52072.0
2024-10-16 13:55:00,27.91,27.91,27.85,27.88,18892.0,27.91,27.91,27.85,27.88,18892.0
2024-10-16 14:00:00,27.9,27.9,27.84,27.87,48746.0,27.9,27.9,27.84,27.87,48746.0
2024-10-16 14:05:00,27.88,27.96,27.86,27.89,41103.0,27.88,27.96,27.86,27.89,41103.0
2024-10-16 14:10:00,27.9,27.9,27.85,27.85,19445.0,27.9,27.9,27.85,27.85,19445.0
2024-10-16 14:15:00,27.85,27.87,27.84,27.85,36297.0,27.85,27.87,27.84,27.85,36297.0
2024-10-16 14:20:00,27.85,27.87,27.81,27.84,56095.0,27.85,27.87,27.81,27.84,56095.0
2024-10-16 14:25:00,27.84,27.89,27.82,27.83,46664.0,27.84,27.89,27.82,27.83,46664.0
2024-10-16 14:30:00,27.83,27.88,27.82,27.86,36858.0,27.83,27.88,27.82,27.86,36858.0
2024-10-16 14:35:00,27.86,27.87,27.73,27.74,57540.0,27.86,27.87,27.73,27.74,57540.0
2024-10-16 14:40:00,27.76,27.76,27.72,27.73,16105.0,27.76,27.76,27.72,27.73,16105.0
2024-10-16 14:45:00,27.73,27.77,27.73,27.74,28512.0,27.73,27.77,27.73,27.74,28512.0
2024-10-16 14:50:00,27.75,27.78,27.74,27.77,21233.0,27.75,27.78,27.74,27.77,21233.0
2024-10-16 14:55:00,27.76,27.76,27.71,27.76,28090.0,27.76,27.76,27.71,27.76,28090.0
2024-10-16 15:00:00,27.75,27.76,27.7,27.73,61516.0,27.75,27.76,27.7,27.73,61516.0
2024-10-16 15:05:00,27.74,27.75,27.71,27.75,24411.0,27.74,27.75,27.71,27.75,24411.0
2024-10-16 15:10:00,27.74,27.75,27.69,27.69,37465.0,27.74,27.75,27.69,27.69,37465.0
2024-10-16 15:15:00,27.7,27.71,27.59,27.6,63593.0,27.7,27.71,27.59,27.6,63593.0
2024-10-16 15:20:00,27.59,27.64,27.59,27.6,48713.0,27.59,27.64,27.59,27.6,48713.0
2024-10-16 15:25:00,27.59,27.63,27.59,27.62,28088.0,27.59,27.63,27.59,27.62,28088.0
2024-10-16 15:30:00,27.62,27.64,27.6,27.6,26290.0,27.62,27.64,27.6,27.6,26290.0
2024-10-16 15:35:00,27.61,27.65,27.6,27.62,31620.0,27.61,27.65,27.6,27.62,31620.0
2024-10-16 15:40:00,27.61,27.64,27.59,27.62,81560.0,27.61,27.64,27.59,27.62,81560.0
2024-10-16 15:45:00,27.61,27.62,27.5,27.51,133619.0,27.61,27.62,27.5,27.51,133619.0
2024-10-16 15:50:00,27.51,27.51,27.28,27.29,188029.0,27.51,27.51,27.28,27.29,188029.0
2024-10-16 15:55:00,27.28,27.55,27.27,27.53,210436.0,27.28,27.55,27.27,27.53,210436.0
2024-10-17 09:30:00,27.17,27.39,27.15,27.32,160272.0,27.17,27.39,27.15,27.32,160272.0
2024-10-17 09:35:00,27.35,27.52,27.34,27.39,252187.0,27.35,27.52,27.34,27.39,252187.0
2024-10-17 09:40:00,27.37,27.37,27.21,27.32,126754.0,27.37,27.37,27.21,27.32,126754.0
2024-10-17 09:45:00,27.32,27.34,27.2,27.23,106913.0,27.32,27.34,27.2,27.23,106913.0
2024-10-17 09:50:00,27.23,27.23,27.08,27.19,120956.0,27.23,27.23,27.08,27.19,120956.0
2024-10-17 09:55:00,27.2,27.34,27.16,27.31,96908.0,27.2,27.34,27.16,27.31,96908.0
2024-10-17 10:00:00,27.3,27.57,27.24,27.52,137875.0,27.3,27.57,27.24,27.52,137875.0
2024-10-17 10:05:00,27.53,27.69,27.52,27.65,175428.0,27.53,27.69,27.52,27.65,175428.0
2024-10-17 10:10:00,27.65,27.66,27.43,27.44,121909.0,27.65,27.66,27.43,27.44,121909.0
2024-10-17 10:15:00,27.44,27.55,27.42,27.44,65368.0,27.44,27.55,27.42,27.44,65368.0
2024-10-17 10:20:00,27.47,27.49,27.39,27.4,66349.0,27.47,27.49,27.39,27.4,66349.0
2024-10-17 10:25:00,27.4,27.51,27.3,27.42,95841.0,27.4,27.51,27.3,27.42,95841.0
2024-10-17 10:30:00,27.43,27.53,27.39,27.44,114029.0,27.43,27.53,27.39,27.44,114029.0
2024-10-17 10:35:00,27.45,27.65,27.45,27.54,105010.0,27.45,27.65,27.45,27.54,105010.0
2024-10-17 10:40:00,27.53,27.63,27.41,27.55,69035.0,27.53,27.63,27.41,27.55,69035.0
2024-10-17 10:45:00,27.54,27.62,27.51,27.54,49036.0,27.54,27.62,27.51,27.54,49036.0
2024-10-17 10:50:00,27.55,27.6,27.43,27.45,101607.0,27.55,27.6,27.43,27.45,101607.0
2024-10-17 10:55:00,27.45,27.46,27.39,27.44,62645.0,27.45,27.46,27.39,27.44,62645.0
2024-10-17 11:00:00,27.43,27.54,27.4,27.5,73454.0,27.43,27.54,27.4,27.5,73454.0
2024-10-17 11:05:00,27.54,27.54,27.32,27.34,68519.0,27.54,27.54,27.32,27.34,68519.0
2024-10-17 11:10:00,27.34,27.36,27.3,27.32,15059.0,27.34,27.36,27.3,27.32,15059.0
2024-10-17 11:15:00,27.31,27.32,27.22,27.23,77853.0,27.31,27.32,27.22,27.23,77853.0
2024-10-17 11:20:00,27.26,27.26,27.16,27.16,42377.0,27.26,27.26,27.16,27.16,42377.0
2024-10-17 11:25:00,27.15,27.18,27.1,27.1,59339.0,27.15,27.18,27.1,27.1,59339.0
2024-10-17 11:30:00,27.1,27.14,27.02,27.08,103076.0,27.1,27.14,27.02,27.08,103076.0
2024-10-17 11:35:00,27.08,27.14,27.07,27.1,23342.0,27.08,27.14,27.07,27.1,23342.0
2024-10-17 11:40:00,27.09,27.12,27.09,27.12,16111.0,27.09,27.12,27.09,27.12,16111.0
2024-10-17 11:45:00,27.1,27.19,27.09,27.15,57792.0,27.1,27.19,27.09,27.15,57792.0
2024-10-17 11:50:00,27.15,27.16,27.1,27.11,6819.0,27.15,27.16,27.1,27.11,6819.0
2024-10-17 11:55:00,27.11,27.12,27.0,27.0,68302.0,27.11,27.12,27.0,27.0,68302.0
2024-10-17 12:00:00,27.01,27.04,26.97,27.02,52010.0,27.01,27.04,26.97,27.02,52010.0
2024-10-17 12:05:00,27.02,27.02,26.86,26.99,165274.0,27.02,27.02,26.86,26.99,165274.0
2024-10-17 12:10:00,26.98,27.05,26.98,27.02,37599.0,26.98,27.05,26.98,27.02,37599.0
2024-10-17 12:15:00,27.01,27.02,26.98,26.99,21465.0,27.01,27.02,26.98,26.99,21465.0
2024-10-17 12:20:00,26.99,27.01,26.93,26.96,50510.0,26.99,27.01,26.93,26.96,50510.0
2024-10-17 12:25:00,26.96,27.0,26.95,26.97,17299.0,26.96,27.0,26.95,26.97,17299.0
2024-10-17 12:30:00,26.98,27.12,26.98,27.11,43922.0,26.98,27.12,26.98,27.11,43922.0
2024-10-17 12:35:00,27.12,27.12,26.97,26.98,63418.0,27.12,27.12,26.97,26.98,63418.0
2024-10-17 12:40:00,26.98,27.02,26.94,27.01,27526.0,26.98,27.02,26.94,27.01,27526.0
2024-10-17 12:45:00,27.01,27.06,26.95,26.97,22610.0,27.01,27.06,26.95,26.97,22610.0
2024-10-17 12:50:00,26.97,26.97,26.89,26.91,51048.0,26.97,26.97,26.89,26.91,51048.0
2024-10-17 12:55:00,26.91,26.98,26.9,26.95,81181.0,26.91,26.98,26.9,26.95,81181.0
2024-10-17 13:00:00,26.94,26.94,26.85,26.88,54702.0,26.94,26.94,26.85,26.88,54702.0
2024-10-17 13:05:00,26.89,26.95,26.89,26.92,46746.0,26.89,26.95,26.89,26.92,46746.0
2024-10-17 13:10:00,26.92,26.94,26.9,26.92,4015.0,26.92,26.94,26.9,26.92,4015.0
2024-10-17 13:15:00,26.92,26.94,26.9,26.94,10653.0,26.92,26.94,26.9,26.94,10653.0
2024-10-17 13:20:00,26.93,26.96,26.9,26.95,16293.0,26.93,26.96,26.9,26.95,16293.0
2024-10-17 13:25:00,26.94,26.94,26.89,26.9,21454.0,26.94,26.94,26.89,26.9,21454.0
2024-10-17 13:30:00,26.9,26.9,26.79,26.88,115196.0,26.9,26.9,26.79,26.88,115196.0
2024-10-17 13:35:00,26.89,26.92,26.87,26.9,35136.0,26.89,26.92,26.87,26.9,35136.0
2024-10-17 13:40:00,26.91,26.91,26.88,26.89,9915.0,26.91,26.91,26.88,26.89,9915.0
2024-10-17 13:45:00,26.88,26.89,26.87,26.88,13611.0,26.88,26.89,26.87,26.88,13611.0
2024-10-17 13:50:00,26.88,26.92,26.87,26.89,28458.0,26.88,26.92,26.87,26.89,28458.0
2024-10-17 13:55:00,26.9,26.91,26.87,26.88,15037.0,26.9,26.91,26.87,26.88,15037.0
2024-10-17 14:00:00,26.89,26.99,26.88,26.99,61411.0,26.89,26.99,26.88,26.99,61411.0
2024-10-17 14:05:00,27.0,27.22,26.99,27.21,103379.0,27.0,27.22,26.99,27.21,103379.0
2024-10-17 14:10:00,27.22,27.25,27.09,27.1,117044.0,27.22,27.25,27.09,27.1,117044.0
2024-10-17 14:15:00,27.1,27.23,27.09,27.19,86827.0,27.1,27.23,27.09,27.19,86827.0
2024-10-17 14:20:00,27.19,27.24,27.17,27.19,56714.0,27.19,27.24,27.17,27.19,56714.0
2024-10-17 14:25:00,27.2,27.23,27.17,27.23,49379.0,27.2,27.23,27.17,27.23,49379.0
2024-10-17 14:30:00,27.23,27.25,27.2,27.2,74034.0,27.23,27.25,27.2,27.2,74034.0
2024-10-17 14:35:00,27.21,27.27,27.19,27.2,53229.0,27.21,27.27,27.19,27.2,53229.0
2024-10-17 14:40:00,27.19,27.23,27.18,27.19,69787.0,27.19,27.23,27.18,27.19,69787.0
2024-10-17 14:45:00,27.2,27.2,27.08,27.11,107392.0,27.2,27.2,27.08,27.11,107392.0
2024-10-17 14:50:00,27.11,27.12,27.07,27.1,36705.0,27.11,27.12,27.07,27.1,36705.0
2024-10-17 14:55:00,27.1,27.14,27.09,27.09,50188.0,27.1,27.14,27.09,27.09,50188.0
2024-10-17 15:00:00,27.09,27.19,27.07,27.17,71519.0,27.09,27.19,27.07,27.17,71519.0
2024-10-17 15:05:00,27.18,27.19,27.05,27.06,45194.0,27.18,27.19,27.05,27.06,45194.0
2024-10-17 15:10:00,27.06,27.08,27.0,27.0,41557.0,27.06,27.08,27.0,27.0,41557.0
2024-10-17 15:15:00,26.99,27.0,26.96,26.99,17463.0,26.99,27.0,26.96,26.99,17463.0
2024-10-17 15:20:00,27.0,27.03,26.99,27.01,53040.0,27.0,27.03,26.99,27.01,53040.0
2024-10-17 15:25:00,27.02,27.12,26.99,27.11,93176.0,27.02,27.12,26.99,27.11,93176.0
2024-10-17 15:30:00,27.11,27.14,26.97,26.99,97690.0,27.11,27.14,26.97,26.99,97690.0
2024-10-17 15:35:00,26.98,27.0,26.94,26.99,33691.0,26.98,27.0,26.94,26.99,33691.0
2024-10-17 15:40:00,26.99,27.0,26.88,26.88,61661.0,26.99,27.0,26.88,26.88,61661.0
2024-10-17 15:45:00,26.88,27.01,26.87,27.0,108463.0,26.88,27.01,26.87,27.0,108463.0
2024-10-17 15:50:00,27.01,27.04,26.9,26.92,121246.0,27.01,27.04,26.9,26.92,121246.0
2024-10-17 15:55:00,26.92,26.96,26.87,26.9,155799.0,26.92,26.96,26.87,26.9,155799.0
2024-10-18 09:30:00,26.6,26.74,26.58,26.74,186554.0,26.6,26.74,26.58,26.74,186554.0
2024-10-18 09:35:00,26.72,26.82,26.54,26.59,111168.0,26.72,26.82,26.54,26.59,111168.0
2024-10-18 09:40:00,26.59,26.7,26.37,26.39,153469.0,26.59,26.7,26.37,26.39,153469.0
2024-10-18 09:45:00,26.39,26.51,26.35,26.48,142101.0,26.39,26.51,26.35,26.48,142101.0
2024-10-18 09:50:00,26.48,26.59,26.45,26.53,99541.0,26.48,26.59,26.45,26.53,99541.0
2024-10-18 09:55:00,26.52,26.52,26.46,26.5,40714.0,26.52,26.52,26.46,26.5,40714.0
2024-10-18 10:00:00,26.48,26.51,26.37,26.39,100949.0,26.48,26.51,26.37,26.39,100949.0
2024-10-18 10:05:00,26.37,26.43,26.25,26.38,162859.0,26.37,26.43,26.25,26.38,162859.0
2024-10-18 10:10:00,26.38,26.53,26.37,26.51,49787.0,26.38,26.53,26.37,26.51,49787.0
2024-10-18 10:15:00,26.52,26.52,26.39,26.39,50175.0,26.52,26.52,26.39,26.39,50175.0
2024-10-18 10:20:00,26.39,26.41,26.35,26.38,83521.0,26.39,26.41,26.35,26.38,83521.0
2024-10-18 10:25:00,26.38,26.42,26.27,26.28,78806.0,26.38,26.42,26.27,26.28,78806.0
2024-10-18 10:30:00,26.29,26.39,26.27,26.35,60280.0,26.29,26.39,26.27,26.35,60280.0
2024-10-18 10:35:00,26.36,26.4,26.35,26.37,41616.0,26.36,26.4,26.35,26.37,41616.0
2024-10-18 10:40:00,26.36,26.38,26.3,26.34,59954.0,26.36,26.38,26.3,26.34,59954.0
2024-10-18 10:45:00,26.35,26.36,26.28,26.31,127442.0,26.35,26.36,26.28,26.31,127442.0
2024-10-18 10:50:00,26.3,26.35,26.28,26.35,73395.0,26.3,26.35,26.28,26.35,73395.0
2024-10-18 10:55:00,26.35,26.37,26.28,26.35,72991.0,26.35,26.37,26.28,26.35,72991.0
2024-10-18 11:00:00,26.34,26.35,26.27,26.27,70018.0,26.34,26.35,26.27,26.27,70018.0
2024-10-18 11:05:00,26.28,26.3,26.2,26.27,70231.0,26.28,26.3,26.2,26.27,70231.0
2024-10-18 11:10:00,26.27,26.29,26.26,26.27,29197.0,26.27,26.29,26.26,26.27,29197.0
2024-10-18 11:15:00,26.27,26.28,26.24,26.25,12228.0,26.27,26.28,26.24,26.25,12228.0
2024-10-18 11:20:00,26.25,26.29,26.24,26.28,27266.0,26.25,26.29,26.24,26.28,27266.0
2024-10-18 11:25:00,26.26,26.29,26.25,26.25,17667.0,26.26,26.29,26.25,26.25,17667.0
2024-10-18 11:30:00,26.25,26.26,26.14,26.18,98914.0,26.25,26.26,26.14,26.18,98914.0
2024-10-18 11:35:00,26.19,26.2,26.09,26.13,63799.0,26.19,26.2,26.09,26.13,63799.0
2024-10-18 11:40:00,26.12,26.15,26.07,26.07,86309.0,26.12,26.15,26.07,26.07,86309.0
2024-10-18 11:45:00,26.07,26.18,26.06,26.17,47023.0,26.07,26.18,26.06,26.17,47023.0
2024-10-18 11:50:00,26.16,26.18,26.04,26.06,55694.0,26.16,26.18,26.04,26.06,55694.0
2024-10-18 11:55:00,26.05,26.08,26.02,26.02,54495.0,26.05,26.08,26.02,26.02,54495.0
2024-10-18 12:00:00,26.04,26.09,26.02,26.07,31651.0,26.04,26.09,26.02,26.07,31651.0
2024-10-18 12:05:00,26.07,26.08,26.04,26.07,30819.0,26.07,26.08,26.04,26.07,30819.0
2024-10-18 12:10:00,26.07,26.08,26.04,26.07,21038.0,26.07,26.08,26.04,26.07,21038.0
2024-10-18 12:15:00,26.08,26.08,25.95,25.97,121794.0,26.08,26.08,25.95,25.97,121794.0
2024-10-18 12:20:00,25.96,26.04,25.95,25.98,60551.0,25.96,26.04,25.95,25.98,60551.0
2024-10-18 12:25:00,25.96,26.01,25.95,26.0,40211.0,25.96,26.01,25.95,26.0,40211.0
2024-10-18 12:30:00,25.97,26.0,25.95,25.96,21066.0,25.97,26.0,25.95,25.96,21066.0
2024-10-18 12:35:00,25.96,26.01,25.95,25.96,38023.0,25.96,26.01,25.95,25.96,38023.0
2024-10-18 12:40:00,25.95,25.98,25.95,25.97,20533.0,25.95,25.98,25.95,25.97,20533.0
2024-10-18 12:45:00,25.96,25.98,25.95,25.96,13245.0,25.96,25.98,25.95,25.96,13245.0
2024-10-18 12:50:00,25.97,25.97,25.92,25.95,81898.0,25.97,25.97,25.92,25.95,81898.0
2024-10-18 12:55:00,25.95,25.99,25.94,25.97,43265.0,25.95,25.99,25.94,25.97,43265.0
2024-10-18 13:00:00,25.98,25.98,25.95,25.96,18254.0,25.98,25.98,25.95,25.96,18254.0
2024-10-18 13:05:00,25.97,25.98,25.94,25.97,37511.0,25.97,25.98,25.94,25.97,37511.0
2024-10-18 13:10:00,25.97,25.97,25.95,25.96,30329.0,25.97,25.97,25.95,25.96,30329.0
2024-10-18 13:15:00,25.96,25.98,25.93,25.93,34234.0,25.96,25.98,25.93,25.93,34234.0
2024-10-18 13:20:00,25.93,25.98,25.93,25.97,22944.0,25.93,25.98,25.93,25.97,22944.0
2024-10-18 13:25:00,25.96,26.03,25.96,25.99,44930.0,25.96,26.03,25.96,25.99,44930.0
2024-10-18 13:30:00,25.98,26.02,25.96,25.99,51623.0,25.98,26.02,25.96,25.99,51623.0
2024-10-18 13:35:00,25.98,25.99,25.97,25.97,20140.0,25.98,25.99,25.97,25.97,20140.0
2024-10-18 13:40:00,25.97,26.03,25.97,26.0,147420.0,25.97,26.03,25.97,26.0,147420.0
2024-10-18 13:45:00,26.0,26.09,25.99,26.09,133450.0,26.0,26.09,25.99,26.09,133450.0
2024-10-18 13:50:00,26.08,26.12,26.07,26.1,174135.0,26.08,26.12,26.07,26.1,174135.0
2024-10-18 13:55:00,26.1,26.14,26.07,26.08,71086.0,26.1,26.14,26.07,26.08,71086.0
2024-10-18 14:00:00,26.09,26.19,26.05,26.06,120751.0,26.09,26.19,26.05,26.06,120751.0
2024-10-18 14:05:00,26.07,26.09,26.05,26.06,27726.0,26.07,26.09,26.05,26.06,27726.0
2024-10-18 14:10:00,26.06,26.07,26.03,26.05,37042.0,26.06,26.07,26.03,26.05,37042.0
2024-10-18 14:15:00,26.05,26.07,26.05,26.07,14170.0,26.05,26.07,26.05,26.07,14170.0
2024-10-18 14:20:00,26.07,26.09,26.06,26.08,28758.0,26.07,26.09,26.06,26.08,28758.0
2024-10-18 14:25:00,26.08,26.09,26.04,26.08,17138.0,26.08,26.09,26.04,26.08,17138.0
2024-10-18 14:30:00,26.07,26.11,26.07,26.09,36527.0,26.07,26.11,26.07,26.09,36527.0
2024-10-18 14:35:00,26.1,26.1,26.07,26.09,30022.0,26.1,26.1,26.07,26.09,30022.0
2024-10-18 14:40:00,26.09,26.1,26.05,26.07,26499.0,26.09,26.1,26.05,26.07,26499.0
2024-10-18 14:45:00,26.08,26.08,25.98,26.04,105210.0,26.08,26.08,25.98,26.04,105210.0
2024-10-18 14:50:00,26.04,26.08,26.03,26.07,28516.0,26.04,26.08,26.03,26.07,28516.0
2024-10-18 14:55:00,26.06,26.13,26.05,26.05,47352.0,26.06,26.13,26.05,26.05,47352.0
2024-10-18 15:00:00,26.07,26.17,26.06,26.16,65961.0,26.07,26.17,26.06,26.16,65961.0
2024-10-18 15:05:00,26.15,26.2,26.15,26.18,57343.0,26.15,26.2,26.15,26.18,57343.0
2024-10-18 15:10:00,26.18,26.18,26.08,26.08,41098.0,26.18,26.18,26.08,26.08,41098.0
2024-10-18 15:15:00,26.1,26.17,26.08,26.08,55070.0,26.1,26.17,26.08,26.08,55070.0
2024-10-18 15:20:00,26.08,26.1,26.06,26.08,33843.0,26.08,26.1,26.06,26.08,33843.0
2024-10-18 15:25:00,26.08,26.09,26.06,26.06,46869.0,26.08,26.09,26.06,26.06,46869.0
2024-10-18 15:30:00,26.07,26.09,26.06,26.08,47542.0,26.07,26.09,26.06,26.08,47542.0
2024-10-18 15:35:00,26.08,26.1,26.05,26.06,39428.0,26.08,26.1,26.05,26.06,39428.0
2024-10-18 15:40:00,26.07,26.11,26.06,26.07,31471.0,26.07,26.11,26.06,26.07,31471.0
2024-10-18 15:45:00,26.07,26.07,25.96,26.03,193621.0,26.07,26.07,25.96,26.03,193621.0
2024-10-18 15:50:00,26.04,26.06,25.96,25.96,157788.0,26.04,26.06,25.96,25.96,157788.0
2024-10-18 15:55:00,25.96,25.98,25.86,25.94,270575.0,25.96,25.98,25.86,25.94,270575.0
2024-10-21 09:30:00,26.23,26.31,26.15,26.3,202855.0,26.23,26.31,26.15,26.3,202855.0
2024-10-21 09:35:00,26.3,26.32,26.24,26.29,69873.0,26.3,26.32,26.24,26.29,69873.0
2024-10-21 09:40:00,26.27,26.38,26.18,26.18,126955.0,26.27,26.38,26.18,26.18,126955.0
2024-10-21 09:45:00,26.18,26.3,26.12,26.27,83048.0,26.18,26.3,26.12,26.27,83048.0
2024-10-21 09:50:00,26.28,26.32,26.23,26.27,59044.0,26.28,26.32,26.23,26.27,59044.0
2024-10-21 09:55:00,26.27,26.32,26.25,26.28,42823.0,26.27,26.32,26.25,26.28,42823.0
2024-10-21 10:00:00,26.26,26.26,26.14,26.17,49869.0,26.26,26.26,26.14,26.17,49869.0
2024-10-21 10:05:00,26.18,26.2,26.15,26.16,33288.0,26.18,26.2,26.15,26.16,33288.0
2024-10-21 10:10:00,26.16,26.16,26.03,26.05,132634.0,26.16,26.16,26.03,26.05,132634.0
2024-10-21 10:15:00,26.06,26.07,25.96,25.96,97076.0,26.06,26.07,25.96,25.96,97076.0
2024-10-21 10:20:00,25.97,26.04,25.94,25.97,74297.0,25.97,26.04,25.94,25.97,74297.0
2024-10-21 10:25:00,25.97,26.09,25.94,26.09,132433.0,25.97,26.09,25.94,26.09,132433.0
2024-10-21 10:30:00,26.09,26.2,26.08,26.2,229247.0,26.09,26.2,26.08,26.2,229247.0
2024-10-21 10:35:00,26.19,26.28,26.15,26.27,107279.0,26.19,26.28,26.15,26.27,107279.0
2024-10-21 10:40:00,26.28,26.36,26.25,26.31,215689.0,26.28,26.36,26.25,26.31,215689.0
2024-10-21 10:45:00,26.29,26.49,26.29,26.43,235305.0,26.29,26.49,26.29,26.43,235305.0
2024-10-21 10:50:00,26.43,26.49,26.36,26.48,161197.0,26.43,26.49,26.36,26.48,161197.0
2024-10-21 10:55:00,26.49,26.58,26.46,26.53,172946.0,26.49,26.58,26.46,26.53,172946.0
2024-10-21 11:00:00,26.53,26.72,26.5,26.65,130598.0,26.53,26.72,26.5,26.65,130598.0
2024-10-21 11:05:00,26.69,26.97,26.66,26.96,276211.0,26.69,26.97,26.66,26.96,276211.0
2024-10-21 11:10:00,26.96,27.01,26.67,26.77,268851.0,26.96,27.01,26.67,26.77,268851.0
2024-10-21 11:15:00,26.78,26.9,26.75,26.86,67957.0,26.78,26.9,26.75,26.86,67957.0
2024-10-21 11:20:00,26.86,26.93,26.86,26.91,45632.0,26.86,26.93,26.86,26.91,45632.0
2024-10-21 11:25:00,26.9,27.0,26.88,26.98,109536.0,26.9,27.0,26.88,26.98,109536.0
2024-10-21 11:30:00,26.98,27.04,26.97,26.98,104244.0,26.98,27.04,26.97,26.98,104244.0
2024-10-21 11:35:00,26.98,27.02,26.85,26.87,95499.0,26.98,27.02,26.85,26.87,95499.0
2024-10-21 11:40:00,26.88,26.93,26.77,26.8,119507.0,26.88,26.93,26.77,26.8,119507.0
2024-10-21 11:45:00,26.79,26.8,26.58,26.6,129512.0,26.79,26.8,26.58,26.6,129512.0
2024-10-21 11:50:00,26.59,26.67,26.56,26.67,94912.0,26.59,26.67,26.56,26.67,94912.0
2024-10-21 11:55:00,26.66,26.68,26.55,26.64,75685.0,26.66,26.68,26.55,26.64,75685.0
2024-10-21 12:00:00,26.65,26.68,26.58,26.62,36627.0,26.65,26.68,26.58,26.62,36627.0
2024-10-21 12:05:00,26.61,26.71,26.59,26.61,67519.0,26.61,26.71,26.59,26.61,67519.0
2024-10-21 12:10:00,26.6,26.75,26.58,26.68,48002.0,26.6,26.75,26.58,26.68,48002.0
2024-10-21 12:15:00,26.67,26.71,26.65,26.66,21671.0,26.67,26.71,26.65,26.66,21671.0
2024-10-21 12:20:00,26.67,26.67,26.57,26.57,39402.0,26.67,26.67,26.57,26.57,39402.0
2024-10-21 12:25:00,26.56,26.57,26.38,26.46,129792.0,26.56,26.57,26.38,26.46,129792.0
2024-10-21 12:30:00,26.44,26.48,26.42,26.45,20850.0,26.44,26.48,26.42,26.45,20850.0
2024-10-21 12:35:00,26.44,26.57,26.44,26.49,34325.0,26.44,26.57,26.44,26.49,34325.0
2024-10-21 12:40:00,26.49,26.5,26.37,26.45,57663.0,26.49,26.5,26.37,26.45,57663.0
2024-10-21 12:45:00,26.45,26.46,26.43,26.45,14812.0,26.45,26.46,26.43,26.45,14812.0
2024-10-21 12:50:00,26.46,26.47,26.23,26.25,61963.0,26.46,26.47,26.23,26.25,61963.0
2024-10-21 12:55:00,26.25,26.25,26.15,26.18,72928.0,26.25,26.25,26.15,26.18,72928.0
2024-10-21 13:00:00,26.17,26.19,26.14,26.15,27336.0,26.17,26.19,26.14,26.15,27336.0
2024-10-21 13:05:00,26.16,26.19,26.02,26.04,62247.0,26.16,26.19,26.02,26.04,62247.0
2024-10-21 13:10:00,26.04,26.05,26.02,26.03,27192.0,26.04,26.05,26.02,26.03,27192.0
2024-10-21 13:15:00,26.04,26.13,26.03,26.07,64881.0,26.04,26.13,26.03,26.07,64881.0
2024-10-21 13:20:00,26.08,26.15,26.05,26.07,173967.0,26.08,26.15,26.05,26.07,173967.0
2024-10-21 13:25:00,26.06,26.08,26.03,26.06,33583.0,26.06,26.08,26.03,26.06,33583.0
2024-10-21 13:30:00,26.07,26.07,26.04,26.06,19643.0,26.07,26.07,26.04,26.06,19643.0
2024-10-21 13:35:00,26.06,26.07,26.04,26.06,28844.0,26.06,26.07,26.04,26.06,28844.0
2024-10-21 13:40:00,26.06,26.07,26.02,26.07,20741.0,26.06,26.07,26.02,26.07,20741.0
2024-10-21 13:45:00,26.07,26.07,25.86,25.88,257419.0,26.07,26.07,25.86,25.88,257419.0
2024-10-21 13:50:00,25.87,25.9,25.83,25.89,71400.0,25.87,25.9,25.83,25.89,71400.0
2024-10-21 13:55:00,25.88,25.95,25.87,25.93,71835.0,25.88,25.95,25.87,25.93,71835.0
2024-10-21 14:00:00,25.92,25.95,25.89,25.95,36439.0,25.92,25.95,25.89,25.95,36439.0
2024-10-21 14:05:00,25.95,25.98,25.94,25.95,43448.0,25.95,25.98,25.94,25.95,43448.0
2024-10-21 14:10:00,25.94,25.97,25.92,25.96,21855.0,25.94,25.97,25.92,25.96,21855.0
2024-10-21 14:15:00,25.96,25.96,25.85,25.86,40773.0,25.96,25.96,25.85,25.86,40773.0
2024-10-21 14:20:00,25.86,26.01,25.85,25.94,86394.0,25.86,26.01,25.85,25.94,86394.0
2024-10-21 14:25:00,25.95,25.96,25.92,25.95,48618.0,25.95,25.96,25.92,25.95,48618.0
2024-10-21 14:30:00,25.96,26.0,25.93,25.95,60283.0,25.96,26.0,25.93,25.95,60283.0
2024-10-21 14:35:00,25.95,25.98,25.92,25.97,30561.0,25.95,25.98,25.92,25.97,30561.0
2024-10-21 14:40:00,25.97,26.0,25.96,26.0,46047.0,25.97,26.0,25.96,26.0,46047.0
2024-10-21 14:45:00,26.0,26.07,25.97,26.01,58423.0,26.0,26.07,25.97,26.01,58423.0
2024-10-21 14:50:00,26.04,26.06,25.96,26.05,34129.0,26.04,26.06,25.96,26.05,34129.0
2024-10-21 14:55:00,26.04,26.09,26.01,26.08,30209.0,26.04,26.09,26.01,26.08,30209.0
2024-10-21 15:00:00,26.08,26.09,26.05,26.09,21434.0,26.08,26.09,26.05,26.09,21434.0
2024-10-21 15:05:00,26.08,26.1,26.05,26.07,32349.0,26.08,26.1,26.05,26.07,32349.0
2024-10-21 15:10:00,26.06,26.09,25.92,25.95,98587.0,26.06,26.09,25.92,25.95,98587.0
2024-10-21 15:15:00,25.95,25.99,25.93,25.98,44519.0,25.95,25.99,25.93,25.98,44519.0
2024-10-21 15:20:00,25.96,26.01,25.96,25.97,28821.0,25.96,26.01,25.96,25.97,28821.0
2024-10-21 15:25:00,25.97,26.06,25.95,26.05,47864.0,25.97,26.06,25.95,26.05,47864.0
2024-10-21 15:30:00,26.05,26.1,26.02,26.05,83999.0,26.05,26.1,26.02,26.05,83999.0
2024-10-21 15:35:00,26.05,26.08,26.04,26.06,36704.0,26.05,26.08,26.04,26.06,36704.0
2024-10-21 15:40:00,26.05,26.09,26.03,26.08,39512.0,26.05,26.09,26.03,26.08,39512.0
2024-10-21 15:45:00,26.07,26.15,26.05,26.07,93675.0,26.07,26.15,26.05,26.07,93675.0
2024-10-21 15:50:00,26.07,26.08,26.0,26.03,83428.0,26.07,26.08,26.0,26.03,83428.0
2024-10-21 15:55:00,26.03,26.08,25.98,26.02,259708.0,26.03,26.08,25.98,26.02,259708.0
2024-10-22 09:30:00,26.57,26.76,26.55,26.63,244941.0,26.57,26.76,26.55,26.63,244941.0
2024-10-22 09:35:00,26.64,26.69,26.53,26.63,143108.0,26.64,26.69,26.53,26.63,143108.0
2024-10-22 09:40:00,26.63,26.64,26.47,26.58,112275.0,26.63,26.64,26.47,26.58,112275.0
2024-10-22 09:45:00,26.58,26.58,26.44,26.57,97908.0,26.58,26.58,26.44,26.57,97908.0
2024-10-22 09:50:00,26.56,26.75,26.54,26.66,216803.0,26.56,26.75,26.54,26.66,216803.0
2024-10-22 09:55:00,26.66,26.88,26.66,26.75,197519.0,26.66,26.88,26.66,26.75,197519.0
2024-10-22 10:00:00,26.77,26.86,26.69,26.8,102919.0,26.77,26.86,26.69,26.8,102919.0
2024-10-22 10:05:00,26.8,26.86,26.66,26.78,137512.0,26.8,26.86,26.66,26.78,137512.0
2024-10-22 10:10:00,26.78,26.87,26.68,26.68,99447.0,26.78,26.87,26.68,26.68,99447.0
2024-10-22 10:15:00,26.7,26.86,26.67,26.85,67303.0,26.7,26.86,26.67,26.85,67303.0
2024-10-22 10:20:00,26.85,26.95,26.79,26.84,131053.0,26.85,26.95,26.79,26.84,131053.0
2024-10-22 10:25:00,26.83,26.89,26.81,26.88,111259.0,26.83,26.89,26.81,26.88,111259.0
2024-10-22 10:30:00,26.87,26.88,26.74,26.76,120463.0,26.87,26.88,26.74,26.76,120463.0
2024-10-22 10:35:00,26.76,26.82,26.7,26.75,72570.0,26.76,26.82,26.7,26.75,72570.0
2024-10-22 10:40:00,26.77,26.81,26.68,26.81,52547.0,26.77,26.81,26.68,26.81,52547.0
2024-10-22 10:45:00,26.81,26.89,26.76,26.79,57697.0,26.81,26.89,26.76,26.79,57697.0
2024-10-22 10:50:00,26.8,26.8,26.71,26.72,48168.0,26.8,26.8,26.71,26.72,48168.0
2024-10-22 10:55:00,26.71,26.76,26.6,26.64,110757.0,26.71,26.76,26.6,26.64,110757.0
2024-10-22 11:00:00,26.64,26.69,26.63,26.68,48281.0,26.64,26.69,26.63,26.68,48281.0
2024-10-22 11:05:00,26.7,26.7,26.64,26.68,31082.0,26.7,26.7,26.64,26.68,31082.0
2024-10-22 11:10:00,26.66,26.68,26.65,26.66,37914.0,26.66,26.68,26.65,26.66,37914.0
2024-10-22 11:15:00,26.66,26.69,26.61,26.68,61516.0,26.66,26.69,26.61,26.68,61516.0
2024-10-22 11:20:00,26.68,26.7,26.64,26.66,26653.0,26.68,26.7,26.64,26.66,26653.0
2024-10-22 11:25:00,26.65,26.75,26.65,26.72,84355.0,26.65,26.75,26.65,26.72,84355.0
2024-10-22 11:30:00,26.72,26.72,26.54,26.54,61474.0,26.72,26.72,26.54,26.54,61474.0
2024-10-22 11:35:00,26.54,26.59,26.54,26.56,22125.0,26.54,26.59,26.54,26.56,22125.0
2024-10-22 11:40:00,26.55,26.55,26.44,26.5,67910.0,26.55,26.55,26.44,26.5,67910.0
2024-10-22 11:45:00,26.49,26.61,26.47,26.6,51160.0,26.49,26.61,26.47,26.6,51160.0
2024-10-22 11:50:00,26.6,26.6,26.56,26.59,11867.0,26.6,26.6,26.56,26.59,11867.0
2024-10-22 11:55:00,26.57,26.63,26.56,26.61,37096.0,26.57,26.63,26.56,26.61,37096.0
2024-10-22 12:00:00,26.61,26.72,26.6,26.71,34297.0,26.61,26.72,26.6,26.71,34297.0
2024-10-22 12:05:00,26.71,26.75,26.64,26.74,45116.0,26.71,26.75,26.64,26.74,45116.0
2024-10-22 12:10:00,26.75,26.76,26.65,26.67,23022.0,26.75,26.76,26.65,26.67,23022.0
2024-10-22 12:15:00,26.69,26.71,26.65,26.69,11968.0,26.69,26.71,26.65,26.69,11968.0
2024-10-22 12:20:00,26.7,26.7,26.66,26.69,20245.0,26.7,26.7,26.66,26.69,20245.0
2024-10-22 12:25:00,26.69,26.8,26.69,26.78,57147.0,26.69,26.8,26.69,26.78,57147.0
2024-10-22 12:30:00,26.78,26.79,26.65,26.66,32415.0,26.78,26.79,26.65,26.66,32415.0
2024-10-22 12:35:00,26.66,26.75,26.65,26.69,55803.0,26.66,26.75,26.65,26.69,55803.0
2024-10-22 12:40:00,26.69,26.71,26.55,26.58,50092.0,26.69,26.71,26.55,26.58,50092.0
2024-10-22 12:45:00,26.58,26.59,26.49,26.51,59816.0,26.58,26.59,26.49,26.51,59816.0
2024-10-22 12:50:00,26.51,26.52,26.4,26.44,105102.0,26.51,26.52,26.4,26.44,105102.0
2024-10-22 12:55:00,26.45,26.48,26.44,26.48,24322.0,26.45,26.48,26.44,26.48,24322.0
2024-10-22 13:00:00,26.47,26.49,26.46,26.48,41298.0,26.47,26.49,26.46,26.48,41298.0
2024-10-22 13:05:00,26.48,26.54,26.47,26.48,45254.0,26.48,26.54,26.47,26.48,45254.0
2024-10-22 13:10:00,26.48,26.49,26.45,26.45,35514.0,26.48,26.49,26.45,26.45,35514.0
2024-10-22 13:15:00,26.46,26.49,26.46,26.47,9743.0,26.46,26.49,26.46,26.47,9743.0
2024-10-22 13:20:00,26.46,26.47,26.43,26.46,13399.0,26.46,26.47,26.43,26.46,13399.0
2024-10-22 13:25:00,26.44,26.46,26.42,26.44,13560.0,26.44,26.46,26.42,26.44,13560.0
2024-10-22 13:30:00,26.45,26.46,26.36,26.36,42268.0,26.45,26.46,26.36,26.36,42268.0
2024-10-22 13:35:00,26.36,26.36,26.3,26.35,66487.0,26.36,26.36,26.3,26.35,66487.0
2024-10-22 13:40:00,26.34,26.35,26.23,26.24,62060.0,26.34,26.35,26.23,26.24,62060.0
2024-10-22 13:45:00,26.24,26.24,26.14,26.14,64468.0,26.24,26.24,26.14,26.14,64468.0
2024-10-22 13:50:00,26.15,26.16,26.11,26.15,56879.0,26.15,26.16,26.11,26.15,56879.0
2024-10-22 13:55:00,26.16,26.17,26.12,26.13,31261.0,26.16,26.17,26.12,26.13,31261.0
2024-10-22 14:00:00,26.13,26.14,26.01,26.03,155869.0,26.13,26.14,26.01,26.03,155869.0
2024-10-22 14:05:00,26.05,26.14,26.04,26.09,69393.0,26.05,26.14,26.04,26.09,69393.0
2024-10-22 14:10:00,26.11,26.22,26.09,26.2,114453.0,26.11,26.22,26.09,26.2,114453.0
2024-10-22 14:15:00,26.19,26.2,26.1,26.16,41363.0,26.19,26.2,26.1,26.16,41363.0
2024-10-22 14:20:00,26.15,26.2,26.15,26.18,37673.0,26.15,26.2,26.15,26.18,37673.0
2024-10-22 14:25:00,26.19,26.2,26.15,26.19,16673.0,26.19,26.2,26.15,26.19,16673.0
2024-10-22 14:30:00,26.18,26.28,26.18,26.28,68233.0,26.18,26.28,26.18,26.28,68233.0
2024-10-22 14:35:00,26.28,26.31,26.26,26.28,49632.0,26.28,26.31,26.26,26.28,49632.0
2024-10-22 14:40:00,26.28,26.3,26.26,26.26,18898.0,26.28,26.3,26.26,26.26,18898.0
2024-10-22 14:45:00,26.27,26.27,26.18,26.19,45891.0,26.27,26.27,26.18,26.19,45891.0
2024-10-22 14:50:00,26.19,26.27,26.19,26.26,41927.0,26.19,26.27,26.19,26.26,41927.0
2024-10-22 14:55:00,26.25,26.29,26.24,26.26,16991.0,26.25,26.29,26.24,26.26,16991.0
2024-10-22 15:00:00,26.26,26.27,26.22,26.23,50808.0,26.26,26.27,26.22,26.23,50808.0
2024-10-22 15:05:00,26.21,26.21,26.1,26.1,58472.0,26.21,26.21,26.1,26.1,58472.0
2024-10-22 15:10:00,26.1,26.14,26.06,26.07,71327.0,26.1,26.14,26.06,26.07,71327.0
2024-10-22 15:15:00,26.07,26.08,26.0,26.04,97930.0,26.07,26.08,26.0,26.04,97930.0
2024-10-22 15:20:00,26.06,26.07,26.04,26.05,28514.0,26.06,26.07,26.04,26.05,28514.0
2024-10-22 15:25:00,26.05,26.06,25.98,25.98,52664.0,26.05,26.06,25.98,25.98,52664.0
2024-10-22 15:30:00,25.97,25.98,25.91,25.92,72973.0,25.97,25.98,25.91,25.92,72973.0
2024-10-22 15:35:00,25.91,25.92,25.81,25.86,91170.0,25.91,25.92,25.81,25.86,91170.0
2024-10-22 15:40:00,25.87,25.88,25.72,25.73,119093.0,25.87,25.88,25.72,25.73,119093.0
2024-10-22 15:45:00,25.73,25.75,25.69,25.73,71487.0,25.73,25.75,25.69,25.73,71487.0
2024-10-22 15:50:00,25.72,25.76,25.62,25.63,147455.0,25.72,25.76,25.62,25.63,147455.0
2024-10-22 15:55:00,25.62,25.91,25.62,25.86,251315.0,25.62,25.91,25.62,25.86,251315.0
2024-10-23 09:30:00,26.37,26.46,26.23,26.42,189996.0,26.37,26.46,26.23,26.42,189996.0
2024-10-23 09:35:00,26.42,26.45,26.31,26.35,132606.0,26.42,26.45,26.31,26.35,132606.0
2024-10-23 09:40:00,26.36,26.58,26.34,26.52,164818.0,26.36,26.58,26.34,26.52,164818.0
2024-10-23 09:45:00,26.53,26.56,26.44,26.5,193854.0,26.53,26.56,26.44,26.5,193854.0
2024-10-23 09:50:00,26.51,26.63,26.34,26.38,231459.0,26.51,26.63,26.34,26.38,231459.0
2024-10-23 09:55:00,26.39,26.43,26.25,26.32,85087.0,26.39,26.43,26.25,26.32,85087.0
2024-10-23 10:00:00,26.32,26.56,26.3,26.53,147652.0,26.32,26.56,26.3,26.53,147652.0
2024-10-23 10:05:00,26.54,26.77,26.47,26.65,372343.0,26.54,26.77,26.47,26.65,372343.0
2024-10-23 10:10:00,26.64,26.73,26.49,26.54,130581.0,26.64,26.73,26.49,26.54,130581.0
2024-10-23 10:15:00,26.54,26.71,26.53,26.7,149346.0,26.54,26.71,26.53,26.7,149346.0
2024-10-23 10:20:00,26.71,26.74,26.59,26.67,154953.0,26.71,26.74,26.59,26.67,154953.0
2024-10-23 10:25:00,26.67,26.69,26.35,26.37,125830.0,26.67,26.69,26.35,26.37,125830.0
2024-10-23 10:30:00,26.37,26.41,26.26,26.26,168803.0,26.37,26.41,26.26,26.26,168803.0
2024-10-23 10:35:00,26.27,26.35,26.25,26.27,79464.0,26.27,26.35,26.25,26.27,79464.0
2024-10-23 10:40:00,26.26,26.34,26.25,26.33,49697.0,26.26,26.34,26.25,26.33,49697.0
2024-10-23 10:45:00,26.34,26.38,26.25,26.36,109001.0,26.34,26.38,26.25,26.36,109001.0
2024-10-23 10:50:00,26.36,26.64,26.34,26.62,140209.0,26.36,26.64,26.34,26.62,140209.0
2024-10-23 10:55:00,26.62,26.73,26.56,26.67,109289.0,26.62,26.73,26.56,26.67,109289.0
2024-10-23 11:00:00,26.68,26.77,26.61,26.61,130851.0,26.68,26.77,26.61,26.61,130851.0
2024-10-23 11:05:00,26.62,26.75,26.62,26.69,82128.0,26.62,26.75,26.62,26.69,82128.0
2024-10-23 11:10:00,26.69,26.99,26.68,26.87,173325.0,26.69,26.99,26.68,26.87,173325.0
2024-10-23 11:15:00,26.88,27.1,26.86,27.06,216346.0,26.88,27.1,26.86,27.06,216346.0
2024-10-23 11:20:00,27.06,27.07,26.77,26.94,241268.0,27.06,27.07,26.77,26.94,241268.0
2024-10-23 11:25:00,26.92,27.11,26.88,27.06,157631.0,26.92,27.11,26.88,27.06,157631.0
2024-10-23 11:30:00,27.07,27.2,27.02,27.18,219981.0,27.07,27.2,27.02,27.18,219981.0
2024-10-23 11:35:00,27.16,27.17,26.94,26.96,188042.0,27.16,27.17,26.94,26.96,188042.0
2024-10-23 11:40:00,26.96,27.06,26.88,26.88,156201.0,26.96,27.06,26.88,26.88,156201.0
2024-10-23 11:45:00,26.9,26.95,26.87,26.93,44582.0,26.9,26.95,26.87,26.93,44582.0
2024-10-23 11:50:00,26.91,27.04,26.88,27.02,96345.0,26.91,27.04,26.88,27.02,96345.0
2024-10-23 11:55:00,27.01,27.04,26.81,26.82,89763.0,27.01,27.04,26.81,26.82,89763.0
2024-10-23 12:00:00,26.84,27.16,26.83,27.1,106554.0,26.84,27.16,26.83,27.1,106554.0
2024-10-23 12:05:00,27.12,27.21,27.06,27.16,134304.0,27.12,27.21,27.06,27.16,134304.0
2024-10-23 12:10:00,27.16,27.24,27.13,27.21,88223.0,27.16,27.24,27.13,27.21,88223.0
2024-10-23 12:15:00,27.24,27.4,27.21,27.39,320498.0,27.24,27.4,27.21,27.39,320498.0
2024-10-23 12:20:00,27.38,27.57,27.36,27.56,389185.0,27.38,27.57,27.36,27.56,389185.0
2024-10-23 12:25:00,27.57,27.61,27.48,27.58,138626.0,27.57,27.61,27.48,27.58,138626.0
2024-10-23 12:30:00,27.59,27.73,27.5,27.53,215662.0,27.59,27.73,27.5,27.53,215662.0
2024-10-23 12:35:00,27.53,27.53,27.32,27.39,117263.0,27.53,27.53,27.32,27.39,117263.0
2024-10-23 12:40:00,27.38,27.4,27.27,27.31,119469.0,27.38,27.4,27.27,27.31,119469.0
2024-10-23 12:45:00,27.31,27.31,27.12,27.13,101885.0,27.31,27.31,27.12,27.13,101885.0
2024-10-23 12:50:00,27.12,27.48,27.06,27.42,126246.0,27.12,27.48,27.06,27.42,126246.0
2024-10-23 12:55:00,27.42,27.58,27.32,27.53,125395.0,27.42,27.58,27.32,27.53,125395.0
2024-10-23 13:00:00,27.56,27.87,27.52,27.84,275479.0,27.56,27.87,27.52,27.84,275479.0
2024-10-23 13:05:00,27.85,27.85,27.57,27.7,221952.0,27.85,27.85,27.57,27.7,221952.0
2024-10-23 13:10:00,27.71,27.99,27.68,27.98,129353.0,27.71,27.99,27.68,27.98,129353.0
2024-10-23 13:15:00,27.97,28.07,27.84,27.94,243000.0,27.97,28.07,27.84,27.94,243000.0
2024-10-23 13:20:00,27.94,28.04,27.79,28.03,186458.0,27.94,28.04,27.79,28.03,186458.0
2024-10-23 13:25:00,28.05,28.06,27.86,27.87,121143.0,28.05,28.06,27.86,27.87,121143.0
2024-10-23 13:30:00,27.88,28.13,27.87,28.04,115404.0,27.88,28.13,27.87,28.04,115404.0
2024-10-23 13:35:00,28.04,28.18,27.94,28.05,138710.0,28.04,28.18,27.94,28.05,138710.0
2024-10-23 13:40:00,28.04,28.08,27.84,27.89,115612.0,28.04,28.08,27.84,27.89,115612.0
2024-10-23 13:45:00,27.89,27.93,27.69,27.75,113821.0,27.89,27.93,27.69,27.75,113821.0
2024-10-23 13:50:00,27.73,27.98,27.71,27.91,73598.0,27.73,27.98,27.71,27.91,73598.0
2024-10-23 13:55:00,27.9,28.1,27.88,28.09,114748.0,27.9,28.1,27.88,28.09,114748.0
2024-10-23 14:00:00,28.1,28.38,28.06,28.37,152286.0,28.1,28.38,28.06,28.37,152286.0
2024-10-23 14:05:00,28.37,28.55,28.31,28.33,282208.0,28.37,28.55,28.31,28.33,282208.0
2024-10-23 14:10:00,28.32,28.55,28.32,28.54,191441.0,28.32,28.55,28.32,28.54,191441.0
2024-10-23 14:15:00,28.54,28.85,28.52,28.73,220531.0,28.54,28.85,28.52,28.73,220531.0
2024-10-23 14:20:00,28.71,28.75,28.27,28.4,322185.0,28.71,28.75,28.27,28.4,322185.0
2024-10-23 14:25:00,28.4,28.41,28.14,28.28,185758.0,28.4,28.41,28.14,28.28,185758.0
2024-10-23 14:30:00,28.28,28.41,28.0,28.03,183354.0,28.28,28.41,28.0,28.03,183354.0
2024-10-23 14:35:00,28.04,28.06,27.87,27.97,137852.0,28.04,28.06,27.87,27.97,137852.0
2024-10-23 14:40:00,27.98,28.02,27.78,27.88,84732.0,27.98,28.02,27.78,27.88,84732.0
2024-10-23 14:45:00,27.88,27.88,27.71,27.78,86612.0,27.88,27.88,27.71,27.78,86612.0
2024-10-23 14:50:00,27.77,27.86,27.73,27.83,92416.0,27.77,27.86,27.73,27.83,92416.0
2024-10-23 14:55:00,27.82,27.84,27.69,27.71,68433.0,27.82,27.84,27.69,27.71,68433.0
2024-10-23 15:00:00,27.72,27.77,27.65,27.73,97961.0,27.72,27.77,27.65,27.73,97961.0
2024-10-23 15:05:00,27.76,27.92,27.75,27.9,127311.0,27.76,27.92,27.75,27.9,127311.0
2024-10-23 15:10:00,27.88,28.02,27.79,27.98,135463.0,27.88,28.02,27.79,27.98,135463.0
2024-10-23 15:15:00,28.0,28.0,27.77,27.78,93082.0,28.0,28.0,27.77,27.78,93082.0
2024-10-23 15:20:00,27.78,27.86,27.74,27.84,87252.0,27.78,27.86,27.74,27.84,87252.0
2024-10-23 15:25:00,27.84,27.94,27.7,27.8,105337.0,27.84,27.94,27.7,27.8,105337.0
2024-10-23 15:30:00,27.79,27.96,27.78,27.85,87811.0,27.79,27.96,27.78,27.85,87811.0
2024-10-23 15:35:00,27.86,27.86,27.69,27.7,105449.0,27.86,27.86,27.69,27.7,105449.0
2024-10-23 15:40:00,27.71,27.79,27.67,27.71,63468.0,27.71,27.79,27.67,27.71,63468.0
2024-10-23 15:45:00,27.71,27.83,27.71,27.72,388669.0,27.71,27.83,27.71,27.72,388669.0
2024-10-23 15:50:00,27.72,27.89,27.69,27.89,157817.0,27.72,27.89,27.69,27.89,157817.0
2024-10-23 15:55:00,27.88,27.9,27.75,27.83,246563.0,27.88,27.9,27.75,27.83,246563.0
2024-10-24 09:30:00,26.94,27.35,26.93,27.33,258951.0,26.94,27.35,26.93,27.33,258951.0
2024-10-24 09:35:00,27.34,27.34,27.17,27.22,224613.0,27.34,27.34,27.17,27.22,224613.0
2024-10-24 09:40:00,27.21,27.31,27.17,27.29,128196.0,27.21,27.31,27.17,27.29,128196.0
2024-10-24 09:45:00,27.3,27.45,27.27,27.44,107902.0,27.3,27.45,27.27,27.44,107902.0
2024-10-24 09:50:00,27.44,27.48,27.29,27.3,70985.0,27.44,27.48,27.29,27.3,70985.0
2024-10-24 09:55:00,27.29,27.38,27.22,27.32,98517.0,27.29,27.38,27.22,27.32,98517.0
2024-10-24 10:00:00,27.31,27.43,27.19,27.35,144813.0,27.31,27.43,27.19,27.35,144813.0
2024-10-24 10:05:00,27.34,27.48,27.34,27.45,111030.0,27.34,27.48,27.34,27.45,111030.0
2024-10-24 10:10:00,27.46,27.47,27.34,27.47,58052.0,27.46,27.47,27.34,27.47,58052.0
2024-10-24 10:15:00,27.46,27.6,27.39,27.53,110044.0,27.46,27.6,27.39,27.53,110044.0
2024-10-24 10:20:00,27.54,27.59,27.41,27.43,76479.0,27.54,27.59,27.41,27.43,76479.0
2024-10-24 10:25:00,27.43,27.54,27.36,27.5,75291.0,27.43,27.54,27.36,27.5,75291.0
2024-10-24 10:30:00,27.49,27.54,27.4,27.43,39467.0,27.49,27.54,27.4,27.43,39467.0
2024-10-24 10:35:00,27.45,27.49,27.43,27.47,29089.0,27.45,27.49,27.43,27.47,29089.0
2024-10-24 10:40:00,27.49,27.61,27.48,27.59,133252.0,27.49,27.61,27.48,27.59,133252.0
2024-10-24 10:45:00,27.58,27.83,27.58,27.77,114588.0,27.58,27.83,27.58,27.77,114588.0
2024-10-24 10:50:00,27.76,27.95,27.76,27.89,109175.0,27.76,27.95,27.76,27.89,109175.0
2024-10-24 10:55:00,27.89,27.91,27.82,27.89,82760.0,27.89,27.91,27.82,27.89,82760.0
2024-10-24 11:00:00,27.87,28.18,27.78,28.13,176592.0,27.87,28.18,27.78,28.13,176592.0
2024-10-24 11:05:00,28.14,28.27,28.04,28.05,225418.0,28.14,28.27,28.04,28.05,225418.0
2024-10-24 11:10:00,28.05,28.06,27.81,27.84,95184.0,28.05,28.06,27.81,27.84,95184.0
2024-10-24 11:15:00,27.85,27.87,27.79,27.84,50558.0,27.85,27.87,27.79,27.84,50558.0
2024-10-24 11:20:00,27.84,28.2,27.82,28.17,91923.0,27.84,28.2,27.82,28.17,91923.0
2024-10-24 11:25:00,28.16,28.22,28.09,28.18,48316.0,28.16,28.22,28.09,28.18,48316.0
2024-10-24 11:30:00,28.19,28.3,28.13,28.13,236253.0,28.19,28.3,28.13,28.13,236253.0
2024-10-24 11:35:00,28.14,28.32,28.13,28.32,95777.0,28.14,28.32,28.13,28.32,95777.0
2024-10-24 11:40:00,28.32,28.4,28.28,28.39,78246.0,28.32,28.4,28.28,28.39,78246.0
2024-10-24 11:45:00,28.39,28.66,28.34,28.59,180982.0,28.39,28.66,28.34,28.59,180982.0
2024-10-24 11:50:00,28.62,28.68,28.46,28.47,330353.0,28.62,28.68,28.46,28.47,330353.0
2024-10-24 11:55:00,28.46,28.48,28.35,28.42,148091.0,28.46,28.48,28.35,28.42,148091.0
2024-10-24 12:00:00,28.43,28.6,28.39,28.55,91539.0,28.43,28.6,28.39,28.55,91539.0
2024-10-24 12:05:00,28.55,28.79,28.52,28.67,177482.0,28.55,28.79,28.52,28.67,177482.0
2024-10-24 12:10:00,28.66,28.95,28.63,28.91,221553.0,28.66,28.95,28.63,28.91,221553.0
2024-10-24 12:15:00,28.9,28.99,28.87,28.88,136008.0,28.9,28.99,28.87,28.88,136008.0
2024-10-24 12:20:00,28.88,28.97,28.64,28.68,118218.0,28.88,28.97,28.64,28.68,118218.0
2024-10-24 12:25:00,28.68,28.69,28.43,28.45,178078.0,28.68,28.69,28.43,28.45,178078.0
2024-10-24 12:30:00,28.46,28.49,28.24,28.24,101415.0,28.46,28.49,28.24,28.24,101415.0
2024-10-24 12:35:00,28.25,28.42,28.24,28.32,92451.0,28.25,28.42,28.24,28.32,92451.0
2024-10-24 12:40:00,28.35,28.43,28.29,28.42,56289.0,28.35,28.43,28.29,28.42,56289.0
2024-10-24 12:45:00,28.42,28.43,28.24,28.24,61870.0,28.42,28.43,28.24,28.24,61870.0
2024-10-24 12:50:00,28.23,28.33,28.1,28.19,137241.0,28.23,28.33,28.1,28.19,137241.0
2024-10-24 12:55:00,28.18,28.19,28.1,28.11,168600.0,28.18,28.19,28.1,28.11,168600.0
2024-10-24 13:00:00,28.12,28.12,27.72,27.74,155994.0,28.12,28.12,27.72,27.74,155994.0
2024-10-24 13:05:00,27.75,27.82,27.65,27.74,185266.0,27.75,27.82,27.65,27.74,185266.0
2024-10-24 13:10:00,27.74,27.74,27.63,27.63,96046.0,27.74,27.74,27.63,27.63,96046.0
2024-10-24 13:15:00,27.63,27.67,27.44,27.45,173437.0,27.63,27.67,27.44,27.45,173437.0
2024-10-24 13:20:00,27.45,27.57,27.41,27.57,124270.0,27.45,27.57,27.41,27.57,124270.0
2024-10-24 13:25:00,27.57,27.64,27.47,27.47,154626.0,27.57,27.64,27.47,27.47,154626.0
2024-10-24 13:30:00,27.46,27.59,27.42,27.59,67053.0,27.46,27.59,27.42,27.59,67053.0
2024-10-24 13:35:00,27.58,27.58,27.38,27.4,142002.0,27.58,27.58,27.38,27.4,142002.0
2024-10-24 13:40:00,27.39,27.46,27.31,27.33,72545.0,27.39,27.46,27.31,27.33,72545.0
2024-10-24 13:45:00,27.33,27.67,27.31,27.62,156860.0,27.33,27.67,27.31,27.62,156860.0
2024-10-24 13:50:00,27.64,27.65,27.55,27.56,132437.0,27.64,27.65,27.55,27.56,132437.0
2024-10-24 13:55:00,27.55,27.74,27.45,27.74,87772.0,27.55,27.74,27.45,27.74,87772.0
2024-10-24 14:00:00,27.72,27.85,27.71,27.75,93046.0,27.72,27.85,27.71,27.75,93046.0
2024-10-24 14:05:00,27.7,27.76,27.66,27.69,65370.0,27.7,27.76,27.66,27.69,65370.0
2024-10-24 14:10:00,27.69,27.76,27.61,27.62,37609.0,27.69,27.76,27.61,27.62,37609.0
2024-10-24 14:15:00,27.64,27.69,27.63,27.68,24214.0,27.64,27.69,27.63,27.68,24214.0
2024-10-24 14:20:00,27.69,27.71,27.55,27.65,56525.0,27.69,27.71,27.55,27.65,56525.0
2024-10-24 14:25:00,27.66,27.77,27.58,27.71,188249.0,27.66,27.77,27.58,27.71,188249.0
2024-10-24 14:30:00,27.7,27.74,27.68,27.71,42517.0,27.7,27.74,27.68,27.71,42517.0
2024-10-24 14:35:00,27.7,27.86,27.64,27.85,90733.0,27.7,27.86,27.64,27.85,90733.0
2024-10-24 14:40:00,27.85,27.95,27.75,27.76,104029.0,27.85,27.95,27.75,27.76,104029.0
2024-10-24 14:45:00,27.78,27.82,27.75,27.76,27349.0,27.78,27.82,27.75,27.76,27349.0
2024-10-24 14:50:00,27.76,27.86,27.72,27.79,86716.0,27.76,27.86,27.72,27.79,86716.0
2024-10-24 14:55:00,27.8,27.86,27.72,27.73,61423.0,27.8,27.86,27.72,27.73,61423.0
2024-10-24 15:00:00,27.74,27.83,27.73,27.81,52881.0,27.74,27.83,27.73,27.81,52881.0
2024-10-24 15:05:00,27.81,27.81,27.56,27.56,76289.0,27.81,27.81,27.56,27.56,76289.0
2024-10-24 15:10:00,27.55,27.56,27.22,27.25,209269.0,27.55,27.56,27.22,27.25,209269.0
2024-10-24 15:15:00,27.25,27.3,27.19,27.2,132989.0,27.25,27.3,27.19,27.2,132989.0
2024-10-24 15:20:00,27.21,27.21,27.02,27.04,113357.0,27.21,27.21,27.02,27.04,113357.0
2024-10-24 15:25:00,27.03,27.04,26.93,26.98,169534.0,27.03,27.04,26.93,26.98,169534.0
2024-10-24 15:30:00,26.98,27.04,26.85,26.87,155603.0,26.98,27.04,26.85,26.87,155603.0
2024-10-24 15:35:00,26.87,26.98,26.84,26.96,128072.0,26.87,26.98,26.84,26.96,128072.0
2024-10-24 15:40:00,26.96,27.1,26.96,27.02,168179.0,26.96,27.1,26.96,27.02,168179.0
2024-10-24 15:45:00,27.03,27.07,26.95,27.07,88952.0,27.03,27.07,26.95,27.07,88952.0
2024-10-24 15:50:00,27.05,27.09,26.96,27.05,131050.0,27.05,27.09,26.96,27.05,131050.0
2024-10-24 15:55:00,27.03,27.15,27.02,27.12,227612.0,27.03,27.15,27.02,27.12,227612.0
2024-10-25 09:30:00,26.67,26.67,26.32,26.47,266130.0,26.67,26.67,26.32,26.47,266130.0
2024-10-25 09:35:00,26.48,26.55,26.35,26.5,272599.0,26.48,26.55,26.35,26.5,272599.0
2024-10-25 09:40:00,26.48,26.53,26.4,26.48,116215.0,26.48,26.53,26.4,26.48,116215.0
2024-10-25 09:45:00,26.47,26.47,26.29,26.34,261210.0,26.47,26.47,26.29,26.34,261210.0
2024-10-25 09:50:00,26.33,26.35,26.29,26.31,85813.0,26.33,26.35,26.29,26.31,85813.0
2024-10-25 09:55:00,26.3,26.39,26.25,26.35,212540.0,26.3,26.39,26.25,26.35,212540.0
2024-10-25 10:00:00,26.35,26.43,26.31,26.33,276678.0,26.35,26.43,26.31,26.33,276678.0
2024-10-25 10:05:00,26.33,26.4,26.27,26.29,99739.0,26.33,26.4,26.27,26.29,99739.0
2024-10-25 10:10:00,26.29,26.42,26.27,26.3,101859.0,26.29,26.42,26.27,26.3,101859.0
2024-10-25 10:15:00,26.3,26.42,26.29,26.39,118647.0,26.3,26.42,26.29,26.39,118647.0
2024-10-25 10:20:00,26.39,26.4,26.27,26.29,130054.0,26.39,26.4,26.27,26.29,130054.0
2024-10-25 10:25:00,26.3,26.38,26.28,26.37,107521.0,26.3,26.38,26.28,26.37,107521.0
2024-10-25 10:30:00,26.37,26.49,26.37,26.46,166544.0,26.37,26.49,26.37,26.46,166544.0
2024-10-25 10:35:00,26.47,26.55,26.44,26.47,124135.0,26.47,26.55,26.44,26.47,124135.0
2024-10-25 10:40:00,26.47,26.62,26.44,26.56,102276.0,26.47,26.62,26.44,26.56,102276.0
2024-10-25 10:45:00,26.56,26.78,26.51,26.73,215731.0,26.56,26.78,26.51,26.73,215731.0
2024-10-25 10:50:00,26.74,26.74,26.59,26.6,85450.0,26.74,26.74,26.59,26.6,85450.0
2024-10-25 10:55:00,26.61,26.7,26.58,26.6,44803.0,26.61,26.7,26.58,26.6,44803.0
2024-10-25 11:00:00,26.6,26.62,26.53,26.6,66555.0,26.6,26.62,26.53,26.6,66555.0
2024-10-25 11:05:00,26.59,26.68,26.56,26.67,63254.0,26.59,26.68,26.56,26.67,63254.0
2024-10-25 11:10:00,26.66,26.82,26.63,26.81,58643.0,26.66,26.82,26.63,26.81,58643.0
2024-10-25 11:15:00,26.81,26.87,26.74,26.77,94530.0,26.81,26.87,26.74,26.77,94530.0
2024-10-25 11:20:00,26.78,26.88,26.77,26.88,76966.0,26.78,26.88,26.77,26.88,76966.0
2024-10-25 11:25:00,26.88,27.06,26.84,27.0,211367.0,26.88,27.06,26.84,27.0,211367.0
2024-10-25 11:30:00,27.0,27.05,26.95,27.0,88968.0,27.0,27.05,26.95,27.0,88968.0
2024-10-25 11:35:00,27.03,27.18,27.01,27.17,145935.0,27.03,27.18,27.01,27.17,145935.0
2024-10-25 11:40:00,27.16,27.29,27.14,27.14,170721.0,27.16,27.29,27.14,27.14,170721.0
2024-10-25 11:45:00,27.14,27.17,27.01,27.03,241115.0,27.14,27.17,27.01,27.03,241115.0
2024-10-25 11:50:00,27.02,27.25,27.02,27.24,122879.0,27.02,27.25,27.02,27.24,122879.0
2024-10-25 11:55:00,27.24,27.29,27.24,27.27,111716.0,27.24,27.29,27.24,27.27,111716.0
2024-10-25 12:00:00,27.28,27.44,27.27,27.43,132930.0,27.28,27.44,27.27,27.43,132930.0
2024-10-25 12:05:00,27.44,27.52,27.36,27.39,148188.0,27.44,27.52,27.36,27.39,148188.0
2024-10-25 12:10:00,27.37,27.39,27.24,27.26,85764.0,27.37,27.39,27.24,27.26,85764.0
2024-10-25 12:15:00,27.26,27.37,27.08,27.1,204289.0,27.26,27.37,27.08,27.1,204289.0
2024-10-25 12:20:00,27.11,27.12,26.95,26.97,98287.0,27.11,27.12,26.95,26.97,98287.0
2024-10-25 12:25:00,26.97,26.99,26.81,26.82,73242.0,26.97,26.99,26.81,26.82,73242.0
2024-10-25 12:30:00,26.82,26.95,26.81,26.92,104717.0,26.82,26.95,26.81,26.92,104717.0
2024-10-25 12:35:00,26.92,26.99,26.84,26.99,94541.0,26.92,26.99,26.84,26.99,94541.0
2024-10-25 12:40:00,27.0,27.01,26.89,26.92,67167.0,27.0,27.01,26.89,26.92,67167.0
2024-10-25 12:45:00,26.95,27.02,26.94,27.0,57709.0,26.95,27.02,26.94,27.0,57709.0
2024-10-25 12:50:00,27.0,27.01,26.93,26.96,34424.0,27.0,27.01,26.93,26.96,34424.0
2024-10-25 12:55:00,26.97,27.07,26.97,27.05,66491.0,26.97,27.07,26.97,27.05,66491.0
2024-10-25 13:00:00,27.06,27.1,27.04,27.06,83384.0,27.06,27.1,27.04,27.06,83384.0
2024-10-25 13:05:00,27.05,27.15,27.05,27.1,47751.0,27.05,27.15,27.05,27.1,47751.0
2024-10-25 13:10:00,27.1,27.45,27.09,27.38,122379.0,27.1,27.45,27.09,27.38,122379.0
2024-10-25 13:15:00,27.39,27.64,27.38,27.61,170238.0,27.39,27.64,27.38,27.61,170238.0
2024-10-25 13:20:00,27.63,28.09,27.6,27.73,311726.0,27.63,28.09,27.6,27.73,311726.0
2024-10-25 13:25:00,27.77,27.94,27.76,27.94,110630.0,27.77,27.94,27.76,27.94,110630.0
2024-10-25 13:30:00,27.95,28.28,27.95,28.25,222967.0,27.95,28.28,27.95,28.25,222967.0
2024-10-25 13:35:00,28.26,28.38,28.17,28.29,145618.0,28.26,28.38,28.17,28.29,145618.0
2024-10-25 13:40:00,28.3,28.76,28.28,28.75,253022.0,28.3,28.76,28.28,28.75,253022.0
2024-10-25 13:45:00,28.72,28.74,28.3,28.31,285600.0,28.72,28.74,28.3,28.31,285600.0
2024-10-25 13:50:00,28.31,28.34,28.04,28.16,164969.0,28.31,28.34,28.04,28.16,164969.0
2024-10-25 13:55:00,28.17,28.51,28.17,28.47,167640.0,28.17,28.51,28.17,28.47,167640.0
2024-10-25 14:00:00,28.48,28.88,28.42,28.58,267381.0,28.48,28.88,28.42,28.58,267381.0
2024-10-25 14:05:00,28.6,29.0,28.6,28.93,209674.0,28.6,29.0,28.6,28.93,209674.0
2024-10-25 14:10:00,28.96,29.06,28.76,28.84,283073.0,28.96,29.06,28.76,28.84,283073.0
2024-10-25 14:15:00,28.85,28.93,28.71,28.73,106775.0,28.85,28.93,28.71,28.73,106775.0
2024-10-25 14:20:00,28.73,28.89,28.61,28.68,239075.0,28.73,28.89,28.61,28.68,239075.0
2024-10-25 14:25:00,28.68,28.73,28.03,28.14,228498.0,28.68,28.73,28.03,28.14,228498.0
2024-10-25 14:30:00,28.14,28.42,28.14,28.24,136882.0,28.14,28.42,28.14,28.24,136882.0
2024-10-25 14:35:00,28.21,28.35,28.17,28.24,72777.0,28.21,28.35,28.17,28.24,72777.0
2024-10-25 14:40:00,28.25,28.3,28.1,28.14,98405.0,28.25,28.3,28.1,28.14,98405.0
2024-10-25 14:45:00,28.15,28.15,27.81,27.85,188590.0,28.15,28.15,27.81,27.85,188590.0
2024-10-25 14:50:00,27.85,28.09,27.83,28.03,79218.0,27.85,28.09,27.83,28.03,79218.0
2024-10-25 14:55:00,28.04,28.16,28.01,28.03,71317.0,28.04,28.16,28.01,28.03,71317.0
2024-10-25 15:00:00,28.03,28.11,27.96,28.05,102653.0,28.03,28.11,27.96,28.05,102653.0
2024-10-25 15:05:00,28.08,28.17,27.99,28.11,57304.0,28.08,28.17,27.99,28.11,57304.0
2024-10-25 15:10:00,28.11,28.53,28.08,28.45,82885.0,28.11,28.53,28.08,28.45,82885.0
2024-10-25 15:15:00,28.46,28.47,28.28,28.37,209758.0,28.46,28.47,28.28,28.37,209758.0
2024-10-25 15:20:00,28.4,28.57,28.35,28.52,98863.0,28.4,28.57,28.35,28.52,98863.0
2024-10-25 15:25:00,28.52,28.53,28.33,28.36,204604.0,28.52,28.53,28.33,28.36,204604.0
2024-10-25 15:30:00,28.36,28.6,28.35,28.57,137086.0,28.36,28.6,28.35,28.57,137086.0
2024-10-25 15:35:00,28.55,28.64,28.45,28.62,223027.0,28.55,28.64,28.45,28.62,223027.0
2024-10-25 15:40:00,28.61,28.8,28.61,28.78,226334.0,28.61,28.8,28.61,28.78,226334.0
2024-10-25 15:45:00,28.76,28.79,28.62,28.7,149838.0,28.76,28.79,28.62,28.7,149838.0
2024-10-25 15:50:00,28.69,28.88,28.65,28.85,255416.0,28.69,28.88,28.65,28.85,255416.0
2024-10-25 15:55:00,28.86,29.08,28.86,29.02,657291.0,28.86,29.08,28.86,29.02,657291.0
2024-10-28 09:30:00,27.2,27.5,26.82,26.87,543740.0,27.2,27.5,26.82,26.87,543740.0
2024-10-28 09:35:00,26.87,27.0,26.8,26.88,296036.0,26.87,27.0,26.8,26.88,296036.0
2024-10-28 09:40:00,26.88,27.09,26.83,27.0,161755.0,26.88,27.09,26.83,27.0,161755.0
2024-10-28 09:45:00,27.0,27.15,26.96,27.09,189049.0,27.0,27.15,26.96,27.09,189049.0
2024-10-28 09:50:00,27.09,27.18,26.97,27.01,190377.0,27.09,27.18,26.97,27.01,190377.0
2024-10-28 09:55:00,27.01,27.04,26.84,26.94,228625.0,27.01,27.04,26.84,26.94,228625.0
2024-10-28 10:00:00,26.92,26.97,26.8,26.83,211516.0,26.92,26.97,26.8,26.83,211516.0
2024-10-28 10:05:00,26.82,26.85,26.64,26.65,307980.0,26.82,26.85,26.64,26.65,307980.0
2024-10-28 10:10:00,26.66,26.73,26.62,26.73,162218.0,26.66,26.73,26.62,26.73,162218.0
2024-10-28 10:15:00,26.72,26.95,26.71,26.95,240453.0,26.72,26.95,26.71,26.95,240453.0
2024-10-28 10:20:00,26.94,26.98,26.77,26.87,112004.0,26.94,26.98,26.77,26.87,112004.0
2024-10-28 10:25:00,26.89,26.91,26.76,26.91,54177.0,26.89,26.91,26.76,26.91,54177.0
2024-10-28 10:30:00,26.9,26.98,26.84,26.97,124523.0,26.9,26.98,26.84,26.97,124523.0
2024-10-28 10:35:00,26.95,26.99,26.89,26.9,31403.0,26.95,26.99,26.89,26.9,31403.0
2024-10-28 10:40:00,26.9,26.9,26.73,26.76,120889.0,26.9,26.9,26.73,26.76,120889.0
2024-10-28 10:45:00,26.76,26.88,26.73,26.75,80818.0,26.76,26.88,26.73,26.75,80818.0
2024-10-28 10:50:00,26.75,26.78,26.73,26.77,36755.0,26.75,26.78,26.73,26.77,36755.0
2024-10-28 10:55:00,26.77,26.81,26.74,26.77,65892.0,26.77,26.81,26.74,26.77,65892.0
2024-10-28 11:00:00,26.76,27.0,26.75,26.84,116314.0,26.76,27.0,26.75,26.84,116314.0
2024-10-28 11:05:00,26.84,26.89,26.74,26.89,71042.0,26.84,26.89,26.74,26.89,71042.0
2024-10-28 11:10:00,26.86,26.86,26.71,26.73,61069.0,26.86,26.86,26.71,26.73,61069.0
2024-10-28 11:15:00,26.73,26.81,26.71,26.8,65469.0,26.73,26.81,26.71,26.8,65469.0
2024-10-28 11:20:00,26.81,26.82,26.71,26.81,60623.0,26.81,26.82,26.71,26.81,60623.0
2024-10-28 11:25:00,26.81,26.81,26.74,26.76,48839.0,26.81,26.81,26.74,26.76,48839.0
2024-10-28 11:30:00,26.76,26.9,26.75,26.86,96217.0,26.76,26.9,26.75,26.86,96217.0
2024-10-28 11:35:00,26.84,26.97,26.8,26.97,130640.0,26.84,26.97,26.8,26.97,130640.0
2024-10-28 11:40:00,26.95,27.07,26.92,27.05,162680.0,26.95,27.07,26.92,27.05,162680.0
2024-10-28 11:45:00,27.04,27.05,26.85,26.91,87847.0,27.04,27.05,26.85,26.91,87847.0
2024-10-28 11:50:00,26.91,27.01,26.79,27.01,74948.0,26.91,27.01,26.79,27.01,74948.0
2024-10-28 11:55:00,27.02,27.06,26.89,26.93,80111.0,27.02,27.06,26.89,26.93,80111.0
2024-10-28 12:00:00,26.94,27.0,26.85,26.91,88790.0,26.94,27.0,26.85,26.91,88790.0
2024-10-28 12:05:00,26.92,26.92,26.79,26.8,84064.0,26.92,26.92,26.79,26.8,84064.0
2024-10-28 12:10:00,26.81,26.83,26.69,26.74,116219.0,26.81,26.83,26.69,26.74,116219.0
2024-10-28 12:15:00,26.74,26.75,26.64,26.65,156781.0,26.74,26.75,26.64,26.65,156781.0
2024-10-28 12:20:00,26.66,26.66,26.62,26.65,86297.0,26.66,26.66,26.62,26.65,86297.0
2024-10-28 12:25:00,26.64,26.69,26.63,26.64,103844.0,26.64,26.69,26.63,26.64,103844.0
2024-10-28 12:30:00,26.64,26.75,26.63,26.74,97730.0,26.64,26.75,26.63,26.74,97730.0
2024-10-28 12:35:00,26.74,26.85,26.72,26.8,122189.0,26.74,26.85,26.72,26.8,122189.0
2024-10-28 12:40:00,26.8,26.81,26.51,26.52,213611.0,26.8,26.81,26.51,26.52,213611.0
2024-10-28 12:45:00,26.52,26.67,26.51,26.54,89299.0,26.52,26.67,26.51,26.54,89299.0
2024-10-28 12:50:00,26.54,26.57,26.52,26.54,71784.0,26.54,26.57,26.52,26.54,71784.0
2024-10-28 12:55:00,26.53,26.57,26.53,26.56,51117.0,26.53,26.57,26.53,26.56,51117.0
2024-10-28 13:00:00,26.57,26.65,26.52,26.63,94888.0,26.57,26.65,26.52,26.63,94888.0
2024-10-28 13:05:00,26.64,26.65,26.54,26.55,57065.0,26.64,26.65,26.54,26.55,57065.0
2024-10-28 13:10:00,26.56,26.67,26.53,26.66,86691.0,26.56,26.67,26.53,26.66,86691.0
2024-10-28 13:15:00,26.66,26.66,26.53,26.53,44911.0,26.66,26.66,26.53,26.53,44911.0
2024-10-28 13:20:00,26.53,26.54,26.46,26.5,163390.0,26.53,26.54,26.46,26.5,163390.0
2024-10-28 13:25:00,26.51,26.59,26.51,26.58,57199.0,26.51,26.59,26.51,26.58,57199.0
2024-10-28 13:30:00,26.57,26.59,26.48,26.49,66255.0,26.57,26.59,26.48,26.49,66255.0
2024-10-28 13:35:00,26.49,26.55,26.49,26.54,36515.0,26.49,26.55,26.49,26.54,36515.0
2024-10-28 13:40:00,26.53,26.54,26.51,26.51,15358.0,26.53,26.54,26.51,26.51,15358.0
2024-10-28 13:45:00,26.51,26.55,26.5,26.53,21246.0,26.51,26.55,26.5,26.53,21246.0
2024-10-28 13:50:00,26.53,26.56,26.43,26.48,99129.0,26.53,26.56,26.43,26.48,99129.0
2024-10-28 13:55:00,26.48,26.51,26.47,26.49,20732.0,26.48,26.51,26.47,26.49,20732.0
2024-10-28 14:00:00,26.49,26.58,26.49,26.51,30017.0,26.49,26.58,26.49,26.51,30017.0
2024-10-28 14:05:00,26.52,26.53,26.42,26.49,54222.0,26.52,26.53,26.42,26.49,54222.0
2024-10-28 14:10:00,26.49,26.52,26.47,26.51,74305.0,26.49,26.52,26.47,26.51,74305.0
2024-10-28 14:15:00,26.51,26.53,26.49,26.51,100547.0,26.51,26.53,26.49,26.51,100547.0
2024-10-28 14:20:00,26.51,26.54,26.5,26.52,19963.0,26.51,26.54,26.5,26.52,19963.0
2024-10-28 14:25:00,26.52,26.55,26.46,26.54,174337.0,26.52,26.55,26.46,26.54,174337.0
2024-10-28 14:30:00,26.54,26.55,26.51,26.55,44431.0,26.54,26.55,26.51,26.55,44431.0
2024-10-28 14:35:00,26.54,26.63,26.53,26.54,81268.0,26.54,26.63,26.53,26.54,81268.0
2024-10-28 14:40:00,26.53,26.62,26.52,26.6,40117.0,26.53,26.62,26.52,26.6,40117.0
2024-10-28 14:45:00,26.61,26.71,26.59,26.59,112954.0,26.61,26.71,26.59,26.59,112954.0
2024-10-28 14:50:00,26.61,26.64,26.53,26.63,82789.0,26.61,26.64,26.53,26.63,82789.0
2024-10-28 14:55:00,26.63,26.79,26.63,26.79,86656.0,26.63,26.79,26.63,26.79,86656.0
2024-10-28 15:00:00,26.79,26.89,26.74,26.83,159470.0,26.79,26.89,26.74,26.83,159470.0
2024-10-28 15:05:00,26.84,26.94,26.82,26.93,90128.0,26.84,26.94,26.82,26.93,90128.0
2024-10-28 15:10:00,26.92,26.96,26.84,26.91,80119.0,26.92,26.96,26.84,26.91,80119.0
2024-10-28 15:15:00,26.91,27.03,26.89,27.01,94149.0,26.91,27.03,26.89,27.01,94149.0
2024-10-28 15:20:00,27.03,27.03,26.72,26.72,141973.0,27.03,27.03,26.72,26.72,141973.0
2024-10-28 15:25:00,26.73,26.76,26.71,26.75,37211.0,26.73,26.76,26.71,26.75,37211.0
2024-10-28 15:30:00,26.74,26.76,26.69,26.73,87101.0,26.74,26.76,26.69,26.73,87101.0
2024-10-28 15:35:00,26.74,26.84,26.73,26.81,75514.0,26.74,26.84,26.73,26.81,75514.0
2024-10-28 15:40:00,26.8,26.83,26.71,26.82,70888.0,26.8,26.83,26.71,26.82,70888.0
2024-10-28 15:45:00,26.81,26.83,26.72,26.75,66546.0,26.81,26.83,26.72,26.75,66546.0
2024-10-28 15:50:00,26.75,26.86,26.71,26.73,117545.0,26.75,26.86,26.71,26.73,117545.0
2024-10-28 15:55:00,26.76,26.98,26.75,26.97,384947.0,26.76,26.98,26.75,26.97,384947.0
2024-10-29 09:30:00,27.08,27.33,27.0,27.28,279228.0,27.08,27.33,27.0,27.28,279228.0
2024-10-29 09:35:00,27.28,27.36,27.1,27.2,174559.0,27.28,27.36,27.1,27.2,174559.0
2024-10-29 09:40:00,27.19,27.23,26.84,26.88,292244.0,27.19,27.23,26.84,26.88,292244.0
2024-10-29 09:45:00,26.88,26.96,26.64,26.96,199187.0,26.88,26.96,26.64,26.96,199187.0
2024-10-29 09:50:00,26.93,26.95,26.67,26.67,101542.0,26.93,26.95,26.67,26.67,101542.0
2024-10-29 09:55:00,26.67,26.69,26.57,26.63,90522.0,26.67,26.69,26.57,26.63,90522.0
2024-10-29 10:00:00,26.63,26.76,26.48,26.58,241191.0,26.63,26.76,26.48,26.58,241191.0
2024-10-29 10:05:00,26.6,26.64,26.46,26.58,94363.0,26.6,26.64,26.46,26.58,94363.0
2024-10-29 10:10:00,26.59,26.62,26.47,26.61,61717.0,26.59,26.62,26.47,26.61,61717.0
2024-10-29 10:15:00,26.6,26.66,26.56,26.61,76385.0,26.6,26.66,26.56,26.61,76385.0
2024-10-29 10:20:00,26.61,26.68,26.39,26.4,83970.0,26.61,26.68,26.39,26.4,83970.0
2024-10-29 10:25:00,26.42,26.67,26.38,26.63,91047.0,26.42,26.67,26.38,26.63,91047.0
2024-10-29 10:30:00,26.63,26.66,26.51,26.53,78508.0,26.63,26.66,26.51,26.53,78508.0
2024-10-29 10:35:00,26.52,26.68,26.5,26.6,49979.0,26.52,26.68,26.5,26.6,49979.0
2024-10-29 10:40:00,26.6,26.69,26.59,26.62,54451.0,26.6,26.69,26.59,26.62,54451.0
2024-10-29 10:45:00,26.62,26.71,26.56,26.57,80372.0,26.62,26.71,26.56,26.57,80372.0
2024-10-29 10:50:00,26.56,26.59,26.44,26.5,63804.0,26.56,26.59,26.44,26.5,63804.0
2024-10-29 10:55:00,26.48,26.49,26.33,26.43,84615.0,26.48,26.49,26.33,26.43,84615.0
2024-10-29 11:00:00,26.4,26.46,26.26,26.31,79495.0,26.4,26.46,26.26,26.31,79495.0
2024-10-29 11:05:00,26.3,26.45,26.3,26.42,39283.0,26.3,26.45,26.3,26.42,39283.0
2024-10-29 11:10:00,26.39,26.46,26.26,26.29,55615.0,26.39,26.46,26.26,26.29,55615.0
2024-10-29 11:15:00,26.29,26.36,26.22,26.34,65246.0,26.29,26.36,26.22,26.34,65246.0
2024-10-29 11:20:00,26.35,26.54,26.35,26.52,58970.0,26.35,26.54,26.35,26.52,58970.0
2024-10-29 11:25:00,26.54,26.65,26.51,26.59,59678.0,26.54,26.65,26.51,26.59,59678.0
2024-10-29 11:30:00,26.58,26.64,26.48,26.61,47544.0,26.58,26.64,26.48,26.61,47544.0
2024-10-29 11:35:00,26.61,26.66,26.42,26.43,65564.0,26.61,26.66,26.42,26.43,65564.0
2024-10-29 11:40:00,26.43,26.49,26.41,26.48,22115.0,26.43,26.49,26.41,26.48,22115.0
2024-10-29 11:45:00,26.46,26.49,26.42,26.45,18409.0,26.46,26.49,26.42,26.45,18409.0
2024-10-29 11:50:00,26.44,26.53,26.41,26.46,25588.0,26.44,26.53,26.41,26.46,25588.0
2024-10-29 11:55:00,26.45,26.45,26.34,26.35,59855.0,26.45,26.45,26.34,26.35,59855.0
2024-10-29 12:00:00,26.36,26.42,26.29,26.38,44129.0,26.36,26.42,26.29,26.38,44129.0
2024-10-29 12:05:00,26.37,26.43,26.37,26.41,13410.0,26.37,26.43,26.37,26.41,13410.0
2024-10-29 12:10:00,26.41,26.44,26.38,26.39,12644.0,26.41,26.44,26.38,26.39,12644.0
2024-10-29 12:15:00,26.39,26.43,26.31,26.34,29813.0,26.39,26.43,26.31,26.34,29813.0
2024-10-29 12:20:00,26.34,26.45,26.34,26.35,94371.0,26.34,26.45,26.34,26.35,94371.0
2024-10-29 12:25:00,26.37,26.48,26.36,26.42,37041.0,26.37,26.48,26.36,26.42,37041.0
2024-10-29 12:30:00,26.44,26.5,26.39,26.48,79716.0,26.44,26.5,26.39,26.48,79716.0
2024-10-29 12:35:00,26.46,26.55,26.33,26.37,66995.0,26.46,26.55,26.33,26.37,66995.0
2024-10-29 12:40:00,26.37,26.38,26.34,26.35,15647.0,26.37,26.38,26.34,26.35,15647.0
2024-10-29 12:45:00,26.36,26.37,26.29,26.32,36357.0,26.36,26.37,26.29,26.32,36357.0
2024-10-29 12:50:00,26.33,26.33,26.23,26.32,71330.0,26.33,26.33,26.23,26.32,71330.0
2024-10-29 12:55:00,26.31,26.35,26.3,26.32,42516.0,26.31,26.35,26.3,26.32,42516.0
2024-10-29 13:00:00,26.33,26.35,26.24,26.28,77888.0,26.33,26.35,26.24,26.28,77888.0
2024-10-29 13:05:00,26.28,26.34,26.27,26.32,81834.0,26.28,26.34,26.27,26.32,81834.0
2024-10-29 13:10:00,26.31,26.34,26.31,26.33,24192.0,26.31,26.34,26.31,26.33,24192.0
2024-10-29 13:15:00,26.32,26.36,26.31,26.32,22706.0,26.32,26.36,26.31,26.32,22706.0
2024-10-29 13:20:00,26.32,26.47,26.32,26.36,60906.0,26.32,26.47,26.32,26.36,60906.0
2024-10-29 13:25:00,26.35,26.43,26.32,26.34,42392.0,26.35,26.43,26.32,26.34,42392.0
2024-10-29 13:30:00,26.33,26.4,26.29,26.32,49570.0,26.33,26.4,26.29,26.32,49570.0
2024-10-29 13:35:00,26.32,26.35,26.31,26.31,38730.0,26.32,26.35,26.31,26.31,38730.0
2024-10-29 13:40:00,26.32,26.43,26.31,26.36,35543.0,26.32,26.43,26.31,26.36,35543.0
2024-10-29 13:45:00,26.35,26.41,26.32,26.35,26508.0,26.35,26.41,26.32,26.35,26508.0
2024-10-29 13:50:00,26.35,26.37,26.29,26.31,44471.0,26.35,26.37,26.29,26.31,44471.0
2024-10-29 13:55:00,26.3,26.37,26.28,26.33,38573.0,26.3,26.37,26.28,26.33,38573.0
2024-10-29 14:00:00,26.32,26.33,26.27,26.3,190653.0,26.32,26.33,26.27,26.3,190653.0
2024-10-29 14:05:00,26.3,26.31,26.22,26.26,80687.0,26.3,26.31,26.22,26.26,80687.0
2024-10-29 14:10:00,26.25,26.28,26.25,26.26,30400.0,26.25,26.28,26.25,26.26,30400.0
2024-10-29 14:15:00,26.27,26.34,26.26,26.27,20069.0,26.27,26.34,26.26,26.27,20069.0
2024-10-29 14:20:00,26.27,26.31,26.26,26.29,43665.0,26.27,26.31,26.26,26.29,43665.0
2024-10-29 14:25:00,26.3,26.32,26.28,26.29,53558.0,26.3,26.32,26.28,26.29,53558.0
2024-10-29 14:30:00,26.29,26.3,26.2,26.23,123641.0,26.29,26.3,26.2,26.23,123641.0
2024-10-29 14:35:00,26.23,26.24,26.2,26.23,42692.0,26.23,26.24,26.2,26.23,42692.0
2024-10-29 14:40:00,26.23,26.29,26.21,26.27,56459.0,26.23,26.29,26.21,26.27,56459.0
2024-10-29 14:45:00,26.28,26.32,26.26,26.29,56767.0,26.28,26.32,26.26,26.29,56767.0
2024-10-29 14:50:00,26.31,26.34,26.3,26.32,26671.0,26.31,26.34,26.3,26.32,26671.0
2024-10-29 14:55:00,26.34,26.38,26.31,26.37,47677.0,26.34,26.38,26.31,26.37,47677.0
2024-10-29 15:00:00,26.37,26.43,26.36,26.42,113907.0,26.37,26.43,26.36,26.42,113907.0
2024-10-29 15:05:00,26.43,26.48,26.36,26.36,127468.0,26.43,26.48,26.36,26.36,127468.0
2024-10-29 15:10:00,26.37,26.47,26.37,26.39,61929.0,26.37,26.47,26.37,26.39,61929.0
2024-10-29 15:15:00,26.41,26.45,26.4,26.41,20289.0,26.41,26.45,26.4,26.41,20289.0
2024-10-29 15:20:00,26.41,26.51,26.41,26.46,40705.0,26.41,26.51,26.41,26.46,40705.0
2024-10-29 15:25:00,26.49,26.51,26.37,26.39,63779.0,26.49,26.51,26.37,26.39,63779.0
2024-10-29 15:30:00,26.39,26.42,26.37,26.38,41765.0,26.39,26.42,26.37,26.38,41765.0
2024-10-29 15:35:00,26.38,26.51,26.37,26.51,52674.0,26.38,26.51,26.37,26.51,52674.0
2024-10-29 15:40:00,26.51,26.52,26.47,26.49,41303.0,26.51,26.52,26.47,26.49,41303.0
2024-10-29 15:45:00,26.5,26.52,26.49,26.52,35880.0,26.5,26.52,26.49,26.52,35880.0
2024-10-29 15:50:00,26.52,26.65,26.51,26.61,221942.0,26.52,26.65,26.51,26.61,221942.0
2024-10-29 15:55:00,26.62,26.87,26.62,26.77,388867.0,26.62,26.87,26.62,26.77,388867.0
2024-10-30 09:30:00,27.18,27.21,27.05,27.18,102080.0,27.18,27.21,27.05,27.18,102080.0
2024-10-30 09:35:00,27.18,27.34,27.14,27.34,138696.0,27.18,27.34,27.14,27.34,138696.0
2024-10-30 09:40:00,27.32,27.72,27.3,27.54,370698.0,27.32,27.72,27.3,27.54,370698.0
2024-10-30 09:45:00,27.55,27.68,27.09,27.23,342333.0,27.55,27.68,27.09,27.23,342333.0
2024-10-30 09:50:00,27.24,27.25,26.88,26.92,210585.0,27.24,27.25,26.88,26.92,210585.0
2024-10-30 09:55:00,26.89,26.9,26.77,26.85,123128.0,26.89,26.9,26.77,26.85,123128.0
2024-10-30 10:00:00,26.87,26.87,26.65,26.66,99038.0,26.87,26.87,26.65,26.66,99038.0
2024-10-30 10:05:00,26.67,26.75,26.59,26.61,98325.0,26.67,26.75,26.59,26.61,98325.0
2024-10-30 10:10:00,26.62,26.73,26.6,26.65,95858.0,26.62,26.73,26.6,26.65,95858.0
2024-10-30 10:15:00,26.63,26.65,26.51,26.52,113035.0,26.63,26.65,26.51,26.52,113035.0
2024-10-30 10:20:00,26.52,26.68,26.51,26.66,124486.0,26.52,26.68,26.51,26.66,124486.0
2024-10-30 10:25:00,26.67,26.74,26.66,26.73,89364.0,26.67,26.74,26.66,26.73,89364.0
2024-10-30 10:30:00,26.74,26.76,26.71,26.74,68532.0,26.74,26.76,26.71,26.74,68532.0
2024-10-30 10:35:00,26.74,26.76,26.66,26.72,68452.0,26.74,26.76,26.66,26.72,68452.0
2024-10-30 10:40:00,26.73,26.87,26.69,26.84,81691.0,26.73,26.87,26.69,26.84,81691.0
2024-10-30 10:45:00,26.82,26.93,26.81,26.9,52343.0,26.82,26.93,26.81,26.9,52343.0
2024-10-30 10:50:00,26.9,27.06,26.85,26.98,111664.0,26.9,27.06,26.85,26.98,111664.0
2024-10-30 10:55:00,26.98,26.98,26.79,26.85,102086.0,26.98,26.98,26.79,26.85,102086.0
2024-10-30 11:00:00,26.85,26.86,26.81,26.82,22378.0,26.85,26.86,26.81,26.82,22378.0
2024-10-30 11:05:00,26.83,26.92,26.8,26.84,52040.0,26.83,26.92,26.8,26.84,52040.0
2024-10-30 11:10:00,26.84,27.05,26.84,27.02,92099.0,26.84,27.05,26.84,27.02,92099.0
2024-10-30 11:15:00,27.03,27.19,26.98,27.04,112224.0,27.03,27.19,26.98,27.04,112224.0
2024-10-30 11:20:00,27.03,27.13,26.96,26.97,32886.0,27.03,27.13,26.96,26.97,32886.0
2024-10-30 11:25:00,27.0,27.02,26.83,26.85,54963.0,27.0,27.02,26.83,26.85,54963.0
2024-10-30 11:30:00,26.84,26.97,26.8,26.96,87766.0,26.84,26.97,26.8,26.96,87766.0
2024-10-30 11:35:00,26.97,27.01,26.93,26.94,58093.0,26.97,27.01,26.93,26.94,58093.0
2024-10-30 11:40:00,26.9,26.96,26.86,26.86,33566.0,26.9,26.96,26.86,26.86,33566.0
2024-10-30 11:45:00,26.86,26.88,26.84,26.86,25828.0,26.86,26.88,26.84,26.86,25828.0
2024-10-30 11:50:00,26.87,26.99,26.84,26.86,55595.0,26.87,26.99,26.84,26.86,55595.0
2024-10-30 11:55:00,26.83,26.88,26.83,26.87,74831.0,26.83,26.88,26.83,26.87,74831.0
2024-10-30 12:00:00,26.89,27.0,26.89,26.92,23174.0,26.89,27.0,26.89,26.92,23174.0
2024-10-30 12:05:00,26.94,26.94,26.82,26.89,33094.0,26.94,26.94,26.82,26.89,33094.0
2024-10-30 12:10:00,26.93,26.95,26.82,26.93,23551.0,26.93,26.95,26.82,26.93,23551.0
2024-10-30 12:15:00,26.91,26.98,26.91,26.94,20310.0,26.91,26.98,26.91,26.94,20310.0
2024-10-30 12:20:00,26.95,26.96,26.89,26.92,29399.0,26.95,26.96,26.89,26.92,29399.0
2024-10-30 12:25:00,26.95,26.95,26.9,26.92,17001.0,26.95,26.95,26.9,26.92,17001.0
2024-10-30 12:30:00,26.93,27.06,26.91,26.95,58883.0,26.93,27.06,26.91,26.95,58883.0
2024-10-30 12:35:00,26.95,27.06,26.94,26.96,52713.0,26.95,27.06,26.94,26.96,52713.0
2024-10-30 12:40:00,26.97,27.08,26.97,27.03,33086.0,26.97,27.08,26.97,27.03,33086.0
2024-10-30 12:45:00,27.02,27.03,26.95,26.97,47722.0,27.02,27.03,26.95,26.97,47722.0
2024-10-30 12:50:00,26.98,27.08,26.97,27.04,28090.0,26.98,27.08,26.97,27.04,28090.0
2024-10-30 12:55:00,27.05,27.14,27.03,27.14,41135.0,27.05,27.14,27.03,27.14,41135.0
2024-10-30 13:00:00,27.15,27.18,27.09,27.1,41605.0,27.15,27.18,27.09,27.1,41605.0
2024-10-30 13:05:00,27.1,27.17,27.07,27.15,23898.0,27.1,27.17,27.07,27.15,23898.0
2024-10-30 13:10:00,27.17,27.17,27.08,27.12,29344.0,27.17,27.17,27.08,27.12,29344.0
2024-10-30 13:15:00,27.12,27.17,27.11,27.11,24977.0,27.12,27.17,27.11,27.11,24977.0
2024-10-30 13:20:00,27.11,27.15,27.04,27.12,36859.0,27.11,27.15,27.04,27.12,36859.0
2024-10-30 13:25:00,27.1,27.36,27.1,27.33,133978.0,27.1,27.36,27.1,27.33,133978.0
2024-10-30 13:30:00,27.34,27.47,27.29,27.44,88628.0,27.34,27.47,27.29,27.44,88628.0
2024-10-30 13:35:00,27.43,27.56,27.39,27.55,123494.0,27.43,27.56,27.39,27.55,123494.0
2024-10-30 13:40:00,27.56,27.62,27.41,27.43,144737.0,27.56,27.62,27.41,27.43,144737.0
2024-10-30 13:45:00,27.46,27.5,27.33,27.36,136237.0,27.46,27.5,27.33,27.36,136237.0
2024-10-30 13:50:00,27.33,27.57,27.3,27.52,82243.0,27.33,27.57,27.3,27.52,82243.0
2024-10-30 13:55:00,27.51,27.65,27.5,27.6,68041.0,27.51,27.65,27.5,27.6,68041.0
2024-10-30 14:00:00,27.6,27.62,27.5,27.51,98605.0,27.6,27.62,27.5,27.51,98605.0
2024-10-30 14:05:00,27.51,27.54,27.22,27.26,114051.0,27.51,27.54,27.22,27.26,114051.0
2024-10-30 14:10:00,27.25,27.31,27.19,27.3,52935.0,27.25,27.31,27.19,27.3,52935.0
2024-10-30 14:15:00,27.3,27.37,27.25,27.36,75060.0,27.3,27.37,27.25,27.36,75060.0
2024-10-30 14:20:00,27.36,27.36,27.26,27.29,59977.0,27.36,27.36,27.26,27.29,59977.0
2024-10-30 14:25:00,27.31,27.39,27.29,27.38,42095.0,27.31,27.39,27.29,27.38,42095.0
2024-10-30 14:30:00,27.4,27.45,27.36,27.44,79714.0,27.4,27.45,27.36,27.44,79714.0
2024-10-30 14:35:00,27.45,27.58,27.4,27.58,70800.0,27.45,27.58,27.4,27.58,70800.0
2024-10-30 14:40:00,27.58,27.6,27.48,27.58,64728.0,27.58,27.6,27.48,27.58,64728.0
2024-10-30 14:45:00,27.58,27.58,27.45,27.48,69866.0,27.58,27.58,27.45,27.48,69866.0
2024-10-30 14:50:00,27.48,27.49,27.35,27.36,44012.0,27.48,27.49,27.35,27.36,44012.0
2024-10-30 14:55:00,27.35,27.44,27.32,27.41,31863.0,27.35,27.44,27.32,27.41,31863.0
2024-10-30 15:00:00,27.43,27.64,27.42,27.57,99606.0,27.43,27.64,27.42,27.57,99606.0
2024-10-30 15:05:00,27.54,27.65,27.36,27.42,99681.0,27.54,27.65,27.36,27.42,99681.0
2024-10-30 15:10:00,27.42,27.46,27.29,27.3,59039.0,27.42,27.46,27.29,27.3,59039.0
2024-10-30 15:15:00,27.29,27.55,27.29,27.45,77392.0,27.29,27.55,27.29,27.45,77392.0
2024-10-30 15:20:00,27.46,27.46,27.36,27.36,45988.0,27.46,27.46,27.36,27.36,45988.0
2024-10-30 15:25:00,27.38,27.42,27.35,27.39,27257.0,27.38,27.42,27.35,27.39,27257.0
2024-10-30 15:30:00,27.43,27.52,27.36,27.51,66296.0,27.43,27.52,27.36,27.51,66296.0
2024-10-30 15:35:00,27.53,27.7,27.53,27.58,97895.0,27.53,27.7,27.53,27.58,97895.0
2024-10-30 15:40:00,27.58,27.6,27.46,27.58,84739.0,27.58,27.6,27.46,27.58,84739.0
2024-10-30 15:45:00,27.56,27.66,27.52,27.63,96467.0,27.56,27.66,27.52,27.63,96467.0
2024-10-30 15:50:00,27.64,27.69,27.54,27.65,154900.0,27.64,27.69,27.54,27.65,154900.0
2024-10-30 15:55:00,27.62,27.86,27.62,27.73,534958.0,27.62,27.86,27.62,27.73,534958.0
2024-10-31 09:30:00,28.82,29.58,28.82,29.19,676922.0,28.82,29.58,28.82,29.19,676922.0
2024-10-31 09:35:00,29.18,29.26,28.75,28.95,531728.0,29.18,29.26,28.75,28.95,531728.0
2024-10-31 09:40:00,28.93,29.09,28.83,29.06,167835.0,28.93,29.09,28.83,29.06,167835.0
2024-10-31 09:45:00,29.07,29.67,29.07,29.63,357061.0,29.07,29.67,29.07,29.63,357061.0
2024-10-31 09:50:00,29.63,29.77,29.36,29.59,454956.0,29.63,29.77,29.36,29.59,454956.0
2024-10-31 09:55:00,29.6,29.67,29.08,29.41,311945.0,29.6,29.67,29.08,29.41,311945.0
2024-10-31 10:00:00,29.42,29.67,29.39,29.64,222008.0,29.42,29.67,29.39,29.64,222008.0
2024-10-31 10:05:00,29.66,29.74,29.53,29.59,264715.0,29.66,29.74,29.53,29.59,264715.0
2024-10-31 10:10:00,29.57,29.81,29.5,29.62,290059.0,29.57,29.81,29.5,29.62,290059.0
2024-10-31 10:15:00,29.62,29.64,29.13,29.27,331756.0,29.62,29.64,29.13,29.27,331756.0
2024-10-31 10:20:00,29.26,29.41,29.17,29.26,163086.0,29.26,29.41,29.17,29.26,163086.0
2024-10-31 10:25:00,29.27,29.8,29.27,29.71,239116.0,29.27,29.8,29.27,29.71,239116.0
2024-10-31 10:30:00,29.71,29.81,29.44,29.49,154317.0,29.71,29.81,29.44,29.49,154317.0
2024-10-31 10:35:00,29.51,29.59,29.44,29.55,180379.0,29.51,29.59,29.44,29.55,180379.0
2024-10-31 10:40:00,29.55,29.64,29.46,29.54,157788.0,29.55,29.64,29.46,29.54,157788.0
2024-10-31 10:45:00,29.52,29.9,29.51,29.9,249486.0,29.52,29.9,29.51,29.9,249486.0
2024-10-31 10:50:00,29.9,30.05,29.85,29.97,464247.0,29.9,30.05,29.85,29.97,464247.0
2024-10-31 10:55:00,29.98,30.09,29.86,30.0,194184.0,29.98,30.09,29.86,30.0,194184.0
2024-10-31 11:00:00,30.0,30.43,29.99,30.39,256699.0,30.0,30.43,29.99,30.39,256699.0
2024-10-31 11:05:00,30.4,30.61,29.93,30.11,343428.0,30.4,30.61,29.93,30.11,343428.0
2024-10-31 11:10:00,30.13,30.39,30.03,30.38,178638.0,30.13,30.39,30.03,30.38,178638.0
2024-10-31 11:15:00,30.38,30.45,30.0,30.16,210311.0,30.38,30.45,30.0,30.16,210311.0
2024-10-31 11:20:00,30.21,30.22,29.6,29.75,261619.0,30.21,30.22,29.6,29.75,261619.0
2024-10-31 11:25:00,29.8,30.08,29.8,30.04,186414.0,29.8,30.08,29.8,30.04,186414.0
2024-10-31 11:30:00,30.05,30.29,29.95,30.29,143071.0,30.05,30.29,29.95,30.29,143071.0
2024-10-31 11:35:00,30.29,30.34,30.22,30.27,123480.0,30.29,30.34,30.22,30.27,123480.0
2024-10-31 11:40:00,30.3,30.34,30.13,30.15,111861.0,30.3,30.34,30.13,30.15,111861.0
2024-10-31 11:45:00,30.17,30.42,30.13,30.34,194407.0,30.17,30.42,30.13,30.34,194407.0
2024-10-31 11:50:00,30.35,30.65,30.3,30.61,254112.0,30.35,30.65,30.3,30.61,254112.0
2024-10-31 11:55:00,30.6,30.62,30.23,30.24,207798.0,30.6,30.62,30.23,30.24,207798.0
2024-10-31 12:00:00,30.25,30.34,30.11,30.12,109158.0,30.25,30.34,30.11,30.12,109158.0
2024-10-31 12:05:00,30.12,30.14,29.9,29.94,160493.0,30.12,30.14,29.9,29.94,160493.0
2024-10-31 12:10:00,29.95,30.09,29.79,29.88,189349.0,29.95,30.09,29.79,29.88,189349.0
2024-10-31 12:15:00,29.88,30.03,29.87,29.9,94738.0,29.88,30.03,29.87,29.9,94738.0
2024-10-31 12:20:00,29.91,30.15,29.86,30.12,119893.0,29.91,30.15,29.86,30.12,119893.0
2024-10-31 12:25:00,30.12,30.27,30.07,30.13,123423.0,30.12,30.27,30.07,30.13,123423.0
2024-10-31 12:30:00,30.15,30.26,30.12,30.26,61854.0,30.15,30.26,30.12,30.26,61854.0
2024-10-31 12:35:00,30.24,30.24,30.1,30.13,45055.0,30.24,30.24,30.1,30.13,45055.0
2024-10-31 12:40:00,30.14,30.23,29.8,29.91,136945.0,30.14,30.23,29.8,29.91,136945.0
2024-10-31 12:45:00,29.92,29.93,29.8,29.86,74987.0,29.92,29.93,29.8,29.86,74987.0
2024-10-31 12:50:00,29.87,29.99,29.8,29.93,59518.0,29.87,29.99,29.8,29.93,59518.0
2024-10-31 12:55:00,29.91,29.97,29.86,29.91,27744.0,29.91,29.97,29.86,29.91,27744.0
2024-10-31 13:00:00,29.9,29.94,29.62,29.7,144033.0,29.9,29.94,29.62,29.7,144033.0
2024-10-31 13:05:00,29.69,29.8,29.66,29.68,136219.0,29.69,29.8,29.66,29.68,136219.0
2024-10-31 13:10:00,29.67,29.95,29.65,29.89,86124.0,29.67,29.95,29.65,29.89,86124.0
2024-10-31 13:15:00,29.88,29.94,29.62,29.68,82068.0,29.88,29.94,29.62,29.68,82068.0
2024-10-31 13:20:00,29.66,29.79,29.6,29.77,76389.0,29.66,29.79,29.6,29.77,76389.0
2024-10-31 13:25:00,29.76,29.98,29.73,29.94,58559.0,29.76,29.98,29.73,29.94,58559.0
2024-10-31 13:30:00,29.95,30.05,29.87,30.04,90796.0,29.95,30.05,29.87,30.04,90796.0
2024-10-31 13:35:00,30.04,30.33,30.0,30.31,136048.0,30.04,30.33,30.0,30.31,136048.0
2024-10-31 13:40:00,30.28,30.34,30.1,30.21,152336.0,30.28,30.34,30.1,30.21,152336.0
2024-10-31 13:45:00,30.18,30.32,30.13,30.13,58079.0,30.18,30.32,30.13,30.13,58079.0
2024-10-31 13:50:00,30.13,30.35,30.06,30.34,75697.0,30.13,30.35,30.06,30.34,75697.0
2024-10-31 13:55:00,30.34,30.35,30.25,30.28,41758.0,30.34,30.35,30.25,30.28,41758.0
2024-10-31 14:00:00,30.26,30.46,30.15,30.45,136578.0,30.26,30.46,30.15,30.45,136578.0
2024-10-31 14:05:00,30.45,30.5,30.24,30.4,131331.0,30.45,30.5,30.24,30.4,131331.0
2024-10-31 14:10:00,30.41,30.43,30.21,30.31,128684.0,30.41,30.43,30.21,30.31,128684.0
2024-10-31 14:15:00,30.32,30.33,30.24,30.3,61947.0,30.32,30.33,30.24,30.3,61947.0
2024-10-31 14:20:00,30.3,30.35,30.17,30.17,51585.0,30.3,30.35,30.17,30.17,51585.0
2024-10-31 14:25:00,30.15,30.24,30.06,30.08,70751.0,30.15,30.24,30.06,30.08,70751.0
2024-10-31 14:30:00,30.07,30.65,29.98,30.32,288538.0,30.07,30.65,29.98,30.32,288538.0
2024-10-31 14:35:00,30.32,30.64,30.27,30.54,133601.0,30.32,30.64,30.27,30.54,133601.0
2024-10-31 14:40:00,30.52,30.75,30.32,30.38,154911.0,30.52,30.75,30.32,30.38,154911.0
2024-10-31 14:45:00,30.37,30.48,30.28,30.41,136687.0,30.37,30.48,30.28,30.41,136687.0
2024-10-31 14:50:00,30.43,30.45,30.18,30.27,75472.0,30.43,30.45,30.18,30.27,75472.0
2024-10-31 14:55:00,30.3,30.32,30.0,30.1,60768.0,30.3,30.32,30.0,30.1,60768.0
2024-10-31 15:00:00,30.06,30.07,29.8,29.85,184356.0,30.06,30.07,29.8,29.85,184356.0
2024-10-31 15:05:00,29.87,29.9,29.68,29.69,179902.0,29.87,29.9,29.68,29.69,179902.0
2024-10-31 15:10:00,29.69,29.92,29.61,29.81,236970.0,29.69,29.92,29.61,29.81,236970.0
2024-10-31 15:15:00,29.81,29.94,29.75,29.76,35001.0,29.81,29.94,29.75,29.76,35001.0
2024-10-31 15:20:00,29.75,29.8,29.63,29.79,105803.0,29.75,29.8,29.63,29.79,105803.0
2024-10-31 15:25:00,29.8,29.98,29.76,29.95,93575.0,29.8,29.98,29.76,29.95,93575.0
2024-10-31 15:30:00,29.93,30.14,29.85,30.08,147814.0,29.93,30.14,29.85,30.08,147814.0
2024-10-31 15:35:00,30.06,30.27,30.01,30.21,152915.0,30.06,30.27,30.01,30.21,152915.0
2024-10-31 15:40:00,30.23,30.28,30.07,30.13,97046.0,30.23,30.28,30.07,30.13,97046.0
2024-10-31 15:45:00,30.12,30.13,29.93,29.96,210261.0,30.12,30.13,29.93,29.96,210261.0
2024-10-31 15:50:00,29.97,30.68,29.91,30.68,269811.0,29.97,30.68,29.91,30.68,269811.0
2024-10-31 15:55:00,30.67,31.02,30.61,30.93,647683.0,30.67,31.02,30.61,30.93,647683.0
2024-11-01 09:30:00,29.72,29.95,29.53,29.57,234680.0,29.72,29.95,29.53,29.57,234680.0
2024-11-01 09:35:00,29.6,29.77,29.36,29.36,258431.0,29.6,29.77,29.36,29.36,258431.0
2024-11-01 09:40:00,29.36,29.44,29.16,29.43,345046.0,29.36,29.44,29.16,29.43,345046.0
2024-11-01 09:45:00,29.43,29.62,29.39,29.5,233348.0,29.43,29.62,29.39,29.5,233348.0
2024-11-01 09:50:00,29.5,29.61,29.46,29.53,145271.0,29.5,29.61,29.46,29.53,145271.0
2024-11-01 09:55:00,29.51,29.55,29.43,29.54,108322.0,29.51,29.55,29.43,29.54,108322.0
2024-11-01 10:00:00,29.53,29.66,29.41,29.45,160269.0,29.53,29.66,29.41,29.45,160269.0
2024-11-01 10:05:00,29.46,29.47,28.94,28.98,326280.0,29.46,29.47,28.94,28.98,326280.0
2024-11-01 10:10:00,28.97,28.98,28.73,28.79,256226.0,28.97,28.98,28.73,28.79,256226.0
2024-11-01 10:15:00,28.8,28.81,28.66,28.76,255229.0,28.8,28.81,28.66,28.76,255229.0
2024-11-01 10:20:00,28.77,28.79,28.66,28.68,223059.0,28.77,28.79,28.66,28.68,223059.0
2024-11-01 10:25:00,28.68,28.77,28.67,28.7,115429.0,28.68,28.77,28.67,28.7,115429.0
2024-11-01 10:30:00,28.68,28.74,28.59,28.65,126814.0,28.68,28.74,28.59,28.65,126814.0
2024-11-01 10:35:00,28.64,28.96,28.62,28.92,165899.0,28.64,28.96,28.62,28.92,165899.0
2024-11-01 10:40:00,28.92,29.4,28.88,29.28,284014.0,28.92,29.4,28.88,29.28,284014.0
2024-11-01 10:45:00,29.29,29.62,29.2,29.22,215820.0,29.29,29.62,29.2,29.22,215820.0
2024-11-01 10:50:00,29.21,29.52,29.21,29.35,121441.0,29.21,29.52,29.21,29.35,121441.0
2024-11-01 10:55:00,29.36,29.39,29.06,29.06,140449.0,29.36,29.39,29.06,29.06,140449.0
2024-11-01 11:00:00,29.06,29.21,29.05,29.15,132535.0,29.06,29.21,29.05,29.15,132535.0
2024-11-01 11:05:00,29.14,29.34,29.14,29.3,115561.0,29.14,29.34,29.14,29.3,115561.0
2024-11-01 11:10:00,29.29,29.32,28.89,28.91,124352.0,29.29,29.32,28.89,28.91,124352.0
2024-11-01 11:15:00,28.92,29.02,28.85,28.93,122552.0,28.92,29.02,28.85,28.93,122552.0
2024-11-01 11:20:00,28.92,29.06,28.88,28.9,69610.0,28.92,29.06,28.88,28.9,69610.0
2024-11-01 11:25:00,28.91,28.91,28.74,28.77,65974.0,28.91,28.91,28.74,28.77,65974.0
2024-11-01 11:30:00,28.79,28.94,28.78,28.9,90271.0,28.79,28.94,28.78,28.9,90271.0
2024-11-01 11:35:00,28.92,28.96,28.75,28.85,82382.0,28.92,28.96,28.75,28.85,82382.0
2024-11-01 11:40:00,28.83,28.97,28.82,28.95,48503.0,28.83,28.97,28.82,28.95,48503.0
2024-11-01 11:45:00,28.91,29.16,28.9,29.15,85853.0,28.91,29.16,28.9,29.15,85853.0
2024-11-01 11:50:00,29.14,29.29,28.95,29.01,221480.0,29.14,29.29,28.95,29.01,221480.0
2024-11-01 11:55:00,29.02,29.13,29.0,29.07,70186.0,29.02,29.13,29.0,29.07,70186.0
2024-11-01 12:00:00,29.08,29.08,28.84,28.84,81040.0,29.08,29.08,28.84,28.84,81040.0
2024-11-01 12:05:00,28.86,28.94,28.85,28.89,36794.0,28.86,28.94,28.85,28.89,36794.0
2024-11-01 12:10:00,28.9,28.9,28.76,28.85,83675.0,28.9,28.9,28.76,28.85,83675.0
2024-11-01 12:15:00,28.83,29.02,28.8,28.82,63506.0,28.83,29.02,28.8,28.82,63506.0
2024-11-01 12:20:00,28.82,28.93,28.81,28.84,33851.0,28.82,28.93,28.81,28.84,33851.0
2024-11-01 12:25:00,28.86,28.94,28.84,28.94,53336.0,28.86,28.94,28.84,28.94,53336.0
2024-11-01 12:30:00,28.92,28.96,28.76,28.8,69046.0,28.92,28.96,28.76,28.8,69046.0
2024-11-01 12:35:00,28.84,28.85,28.72,28.73,100028.0,28.84,28.85,28.72,28.73,100028.0
2024-11-01 12:40:00,28.76,29.02,28.74,29.01,140407.0,28.76,29.02,28.74,29.01,140407.0
2024-11-01 12:45:00,29.01,29.16,28.96,29.16,134461.0,29.01,29.16,28.96,29.16,134461.0
2024-11-01 12:50:00,29.16,29.2,29.07,29.17,60747.0,29.16,29.2,29.07,29.17,60747.0
2024-11-01 12:55:00,29.14,29.21,29.08,29.12,103393.0,29.14,29.21,29.08,29.12,103393.0
2024-11-01 13:00:00,29.09,29.2,29.05,29.12,42330.0,29.09,29.2,29.05,29.12,42330.0
2024-11-01 13:05:00,29.15,29.46,29.12,29.41,145943.0,29.15,29.46,29.12,29.41,145943.0
2024-11-01 13:10:00,29.42,29.53,29.17,29.24,160654.0,29.42,29.53,29.17,29.24,160654.0
2024-11-01 13:15:00,29.24,29.3,29.17,29.2,59366.0,29.24,29.3,29.17,29.2,59366.0
2024-11-01 13:20:00,29.21,29.21,28.99,29.04,73997.0,29.21,29.21,28.99,29.04,73997.0
2024-11-01 13:25:00,29.03,29.06,28.91,28.94,57184.0,29.03,29.06,28.91,28.94,57184.0
2024-11-01 13:30:00,28.94,29.28,28.93,29.27,107065.0,28.94,29.28,28.93,29.27,107065.0
2024-11-01 13:35:00,29.27,29.44,29.18,29.41,138604.0,29.27,29.44,29.18,29.41,138604.0
2024-11-01 13:40:00,29.41,29.6,29.39,29.59,135135.0,29.41,29.6,29.39,29.59,135135.0
2024-11-01 13:45:00,29.59,29.68,29.54,29.64,156723.0,29.59,29.68,29.54,29.64,156723.0
2024-11-01 13:50:00,29.66,29.66,29.38,29.43,105588.0,29.66,29.66,29.38,29.43,105588.0
2024-11-01 13:55:00,29.43,29.74,29.41,29.74,175934.0,29.43,29.74,29.41,29.74,175934.0
2024-11-01 14:00:00,29.75,29.81,29.54,29.57,185661.0,29.75,29.81,29.54,29.57,185661.0
2024-11-01 14:05:00,29.57,29.89,29.56,29.78,101946.0,29.57,29.89,29.56,29.78,101946.0
2024-11-01 14:10:00,29.78,29.89,29.74,29.79,80933.0,29.78,29.89,29.74,29.79,80933.0
2024-11-01 14:15:00,29.82,29.9,29.69,29.86,114987.0,29.82,29.9,29.69,29.86,114987.0
2024-11-01 14:20:00,29.86,29.94,29.53,29.53,149904.0,29.86,29.94,29.53,29.53,149904.0
2024-11-01 14:25:00,29.55,29.75,29.55,29.63,84220.0,29.55,29.75,29.55,29.63,84220.0
2024-11-01 14:30:00,29.64,29.8,29.63,29.69,66218.0,29.64,29.8,29.63,29.69,66218.0
2024-11-01 14:35:00,29.7,29.79,29.66,29.68,68544.0,29.7,29.79,29.66,29.68,68544.0
2024-11-01 14:40:00,29.71,29.76,29.6,29.62,75705.0,29.71,29.76,29.6,29.62,75705.0
2024-11-01 14:45:00,29.64,29.8,29.51,29.74,124883.0,29.64,29.8,29.51,29.74,124883.0
2024-11-01 14:50:00,29.71,29.75,29.64,29.75,104747.0,29.71,29.75,29.64,29.75,104747.0
2024-11-01 14:55:00,29.78,29.8,29.66,29.67,44944.0,29.78,29.8,29.66,29.67,44944.0
2024-11-01 15:00:00,29.7,29.76,29.65,29.67,29451.0,29.7,29.76,29.65,29.67,29451.0
2024-11-01 15:05:00,29.67,29.7,29.4,29.42,122324.0,29.67,29.7,29.4,29.42,122324.0
2024-11-01 15:10:00,29.41,29.57,29.37,29.38,153036.0,29.41,29.57,29.37,29.38,153036.0
2024-11-01 15:15:00,29.39,29.45,29.33,29.36,96412.0,29.39,29.45,29.33,29.36,96412.0
2024-11-01 15:20:00,29.36,29.68,29.36,29.67,107054.0,29.36,29.68,29.36,29.67,107054.0
2024-11-01 15:25:00,29.67,29.98,29.66,29.95,145149.0,29.67,29.98,29.66,29.95,145149.0
2024-11-01 15:30:00,29.96,30.05,29.89,29.97,287736.0,29.96,30.05,29.89,29.97,287736.0
2024-11-01 15:35:00,29.98,30.1,29.94,29.95,116005.0,29.98,30.1,29.94,29.95,116005.0
2024-11-01 15:40:00,29.98,30.0,29.8,29.95,130656.0,29.98,30.0,29.8,29.95,130656.0
2024-11-01 15:45:00,29.98,30.09,29.91,30.05,120794.0,29.98,30.09,29.91,30.05,120794.0
2024-11-01 15:50:00,30.07,30.25,30.02,30.1,245447.0,30.07,30.25,30.02,30.1,245447.0
2024-11-01 15:55:00,30.12,30.2,30.01,30.12,429276.0,30.12,30.2,30.01,30.12,429276.0
2024-11-04 09:30:00,29.68,29.92,29.61,29.87,232299.0,29.68,29.92,29.61,29.87,232299.0
2024-11-04 09:35:00,29.89,30.0,29.74,29.78,259596.0,29.89,30.0,29.74,29.78,259596.0
2024-11-04 09:40:00,29.76,29.77,29.2,29.22,362329.0,29.76,29.77,29.2,29.22,362329.0
2024-11-04 09:45:00,29.22,29.26,29.07,29.15,193039.0,29.22,29.26,29.07,29.15,193039.0
2024-11-04 09:50:00,29.15,29.31,29.15,29.25,160931.0,29.15,29.31,29.15,29.25,160931.0
2024-11-04 09:55:00,29.25,29.29,29.09,29.11,138491.0,29.25,29.29,29.09,29.11,138491.0
2024-11-04 10:00:00,29.12,29.18,28.91,28.93,209740.0,29.12,29.18,28.91,28.93,209740.0
2024-11-04 10:05:00,28.94,28.96,28.82,28.93,138660.0,28.94,28.96,28.82,28.93,138660.0
2024-11-04 10:10:00,28.94,29.03,28.87,28.98,136351.0,28.94,29.03,28.87,28.98,136351.0
2024-11-04 10:15:00,28.98,28.99,28.82,28.91,136408.0,28.98,28.99,28.82,28.91,136408.0
2024-11-04 10:20:00,28.92,28.95,28.66,28.73,157907.0,28.92,28.95,28.66,28.73,157907.0
2024-11-04 10:25:00,28.72,28.82,28.61,28.66,167556.0,28.72,28.82,28.61,28.66,167556.0
2024-11-04 10:30:00,28.66,28.78,28.61,28.66,75469.0,28.66,28.78,28.61,28.66,75469.0
2024-11-04 10:35:00,28.65,28.7,28.58,28.65,133595.0,28.65,28.7,28.58,28.65,133595.0
2024-11-04 10:40:00,28.64,28.65,28.34,28.39,288685.0,28.64,28.65,28.34,28.39,288685.0
2024-11-04 10:45:00,28.4,28.49,28.19,28.19,149043.0,28.4,28.49,28.19,28.19,149043.0
2024-11-04 10:50:00,28.2,28.26,28.13,28.21,177816.0,28.2,28.26,28.13,28.21,177816.0
2024-11-04 10:55:00,28.21,28.4,28.15,28.39,132145.0,28.21,28.4,28.15,28.39,132145.0
2024-11-04 11:00:00,28.36,28.39,28.24,28.26,104200.0,28.36,28.39,28.24,28.26,104200.0
2024-11-04 11:05:00,28.26,28.26,28.12,28.16,86570.0,28.26,28.26,28.12,28.16,86570.0
2024-11-04 11:10:00,28.16,28.16,27.97,28.02,267349.0,28.16,28.16,27.97,28.02,267349.0
2024-11-04 11:15:00,28.0,28.25,27.99,28.18,214195.0,28.0,28.25,27.99,28.18,214195.0
2024-11-04 11:20:00,28.18,28.41,28.16,28.41,105110.0,28.18,28.41,28.16,28.41,105110.0
2024-11-04 11:25:00,28.4,28.45,28.36,28.43,84608.0,28.4,28.45,28.36,28.43,84608.0
2024-11-04 11:30:00,28.44,28.62,28.42,28.59,143558.0,28.44,28.62,28.42,28.59,143558.0
2024-11-04 11:35:00,28.59,28.71,28.55,28.71,132356.0,28.59,28.71,28.55,28.71,132356.0
2024-11-04 11:40:00,28.71,28.86,28.54,28.72,232530.0,28.71,28.86,28.54,28.72,232530.0
2024-11-04 11:45:00,28.72,28.98,28.68,28.92,180194.0,28.72,28.98,28.68,28.92,180194.0
2024-11-04 11:50:00,28.94,28.96,28.78,28.87,129072.0,28.94,28.96,28.78,28.87,129072.0
2024-11-04 11:55:00,28.89,29.06,28.76,28.78,265308.0,28.89,29.06,28.76,28.78,265308.0
2024-11-04 12:00:00,28.77,28.89,28.68,28.88,75264.0,28.77,28.89,28.68,28.88,75264.0
2024-11-04 12:05:00,28.88,29.15,28.83,29.08,247122.0,28.88,29.15,28.83,29.08,247122.0
2024-11-04 12:10:00,29.1,29.11,28.72,28.81,123378.0,29.1,29.11,28.72,28.81,123378.0
2024-11-04 12:15:00,28.84,28.84,28.65,28.67,139284.0,28.84,28.84,28.65,28.67,139284.0
2024-11-04 12:20:00,28.68,28.72,28.51,28.63,137369.0,28.68,28.72,28.51,28.63,137369.0
2024-11-04 12:25:00,28.61,28.65,28.51,28.55,88294.0,28.61,28.65,28.51,28.55,88294.0
2024-11-04 12:30:00,28.53,28.64,28.48,28.58,87492.0,28.53,28.64,28.48,28.58,87492.0
2024-11-04 12:35:00,28.57,28.66,28.51,28.65,79994.0,28.57,28.66,28.51,28.65,79994.0
2024-11-04 12:40:00,28.65,28.67,28.47,28.58,52520.0,28.65,28.67,28.47,28.58,52520.0
2024-11-04 12:45:00,28.55,28.57,28.43,28.45,29322.0,28.55,28.57,28.43,28.45,29322.0
2024-11-04 12:50:00,28.42,28.47,28.36,28.42,38243.0,28.42,28.47,28.36,28.42,38243.0
2024-11-04 12:55:00,28.4,28.5,28.38,28.5,23167.0,28.4,28.5,28.38,28.5,23167.0
2024-11-04 13:00:00,28.5,28.64,28.43,28.61,69879.0,28.5,28.64,28.43,28.61,69879.0
2024-11-04 13:05:00,28.59,29.08,28.57,28.78,201713.0,28.59,29.08,28.57,28.78,201713.0
2024-11-04 13:10:00,28.79,28.81,28.49,28.71,122640.0,28.79,28.81,28.49,28.71,122640.0
2024-11-04 13:15:00,28.72,28.75,28.58,28.61,26609.0,28.72,28.75,28.58,28.61,26609.0
2024-11-04 13:20:00,28.62,28.65,28.41,28.48,80365.0,28.62,28.65,28.41,28.48,80365.0
2024-11-04 13:25:00,28.47,28.6,28.42,28.55,65544.0,28.47,28.6,28.42,28.55,65544.0
2024-11-04 13:30:00,28.55,28.6,28.46,28.46,66923.0,28.55,28.6,28.46,28.46,66923.0
2024-11-04 13:35:00,28.48,28.49,28.38,28.4,67494.0,28.48,28.49,28.38,28.4,67494.0
2024-11-04 13:40:00,28.39,28.42,28.35,28.36,50913.0,28.39,28.42,28.35,28.36,50913.0
2024-11-04 13:45:00,28.36,28.36,28.23,28.24,65634.0,28.36,28.36,28.23,28.24,65634.0
2024-11-04 13:50:00,28.23,28.31,28.16,28.25,137092.0,28.23,28.31,28.16,28.25,137092.0
2024-11-04 13:55:00,28.25,28.38,28.25,28.37,54673.0,28.25,28.38,28.25,28.37,54673.0
2024-11-04 14:00:00,28.34,28.35,28.23,28.27,28888.0,28.34,28.35,28.23,28.27,28888.0
2024-11-04 14:05:00,28.27,28.29,28.21,28.28,57105.0,28.27,28.29,28.21,28.28,57105.0
2024-11-04 14:10:00,28.29,28.32,28.22,28.22,33469.0,28.29,28.32,28.22,28.22,33469.0
2024-11-04 14:15:00,28.22,28.3,28.2,28.25,38630.0,28.22,28.3,28.2,28.25,38630.0
2024-11-04 14:20:00,28.28,28.3,28.12,28.19,56220.0,28.28,28.3,28.12,28.19,56220.0
2024-11-04 14:25:00,28.15,28.35,28.12,28.33,58392.0,28.15,28.35,28.12,28.33,58392.0
2024-11-04 14:30:00,28.34,28.39,28.13,28.14,88169.0,28.34,28.39,28.13,28.14,88169.0
2024-11-04 14:35:00,28.14,28.15,28.03,28.05,83485.0,28.14,28.15,28.03,28.05,83485.0
2024-11-04 14:40:00,28.06,28.14,28.02,28.12,59193.0,28.06,28.14,28.02,28.12,59193.0
2024-11-04 14:45:00,28.13,28.15,28.01,28.02,114964.0,28.13,28.15,28.01,28.02,114964.0
2024-11-04 14:50:00,28.03,28.08,28.0,28.07,95880.0,28.03,28.08,28.0,28.07,95880.0
2024-11-04 14:55:00,28.08,28.19,28.06,28.18,73453.0,28.08,28.19,28.06,28.18,73453.0
2024-11-04 15:00:00,28.2,28.25,28.12,28.22,53331.0,28.2,28.25,28.12,28.22,53331.0
2024-11-04 15:05:00,28.23,28.24,28.13,28.14,52914.0,28.23,28.24,28.13,28.14,52914.0
2024-11-04 15:10:00,28.15,28.22,28.12,28.21,57159.0,28.15,28.22,28.12,28.21,57159.0
2024-11-04 15:15:00,28.24,28.32,28.14,28.14,122415.0,28.24,28.32,28.14,28.14,122415.0
2024-11-04 15:20:00,28.13,28.25,28.13,28.17,75119.0,28.13,28.25,28.13,28.17,75119.0
2024-11-04 15:25:00,28.16,28.3,28.09,28.29,112063.0,28.16,28.3,28.09,28.29,112063.0
2024-11-04 15:30:00,28.29,28.5,28.26,28.49,199923.0,28.29,28.5,28.26,28.49,199923.0
2024-11-04 15:35:00,28.48,28.67,28.46,28.53,225890.0,28.48,28.67,28.46,28.53,225890.0
2024-11-04 15:40:00,28.52,28.54,28.31,28.41,79131.0,28.52,28.54,28.31,28.41,79131.0
2024-11-04 15:45:00,28.41,28.41,28.25,28.29,139575.0,28.41,28.41,28.25,28.29,139575.0
2024-11-04 15:50:00,28.27,28.41,28.26,28.32,182207.0,28.27,28.41,28.26,28.32,182207.0
2024-11-04 15:55:00,28.31,28.41,28.13,28.17,354468.0,28.31,28.41,28.13,28.17,354468.0
2024-11-05 09:30:00,27.58,27.63,27.07,27.1,654651.0,27.58,27.63,27.07,27.1,654651.0
2024-11-05 09:35:00,27.08,27.13,26.91,26.98,422705.0,27.08,27.13,26.91,26.98,422705.0
2024-11-05 09:40:00,26.98,27.12,26.92,27.01,222140.0,26.98,27.12,26.92,27.01,222140.0
2024-11-05 09:45:00,27.01,27.03,26.81,26.86,273826.0,27.01,27.03,26.81,26.86,273826.0
2024-11-05 09:50:00,26.88,26.95,26.8,26.92,164465.0,26.88,26.95,26.8,26.92,164465.0
2024-11-05 09:55:00,26.93,26.95,26.84,26.9,233288.0,26.93,26.95,26.84,26.9,233288.0
2024-11-05 10:00:00,26.88,26.95,26.81,26.84,165317.0,26.88,26.95,26.81,26.84,165317.0
2024-11-05 10:05:00,26.83,26.87,26.66,26.7,304460.0,26.83,26.87,26.66,26.7,304460.0
2024-11-05 10:10:00,26.7,26.84,26.68,26.8,242110.0,26.7,26.84,26.68,26.8,242110.0
2024-11-05 10:15:00,26.79,26.93,26.78,26.8,95743.0,26.79,26.93,26.78,26.8,95743.0
2024-11-05 10:20:00,26.8,26.83,26.69,26.7,108049.0,26.8,26.83,26.69,26.7,108049.0
2024-11-05 10:25:00,26.7,26.89,26.69,26.81,136197.0,26.7,26.89,26.69,26.81,136197.0
2024-11-05 10:30:00,26.8,26.81,26.65,26.66,305082.0,26.8,26.81,26.65,26.66,305082.0
2024-11-05 10:35:00,26.66,26.69,26.51,26.53,194832.0,26.66,26.69,26.51,26.53,194832.0
2024-11-05 10:40:00,26.54,26.55,26.46,26.53,137114.0,26.54,26.55,26.46,26.53,137114.0
2024-11-05 10:45:00,26.53,26.57,26.48,26.5,105407.0,26.53,26.57,26.48,26.5,105407.0
2024-11-05 10:50:00,26.5,26.6,26.5,26.52,154989.0,26.5,26.6,26.5,26.52,154989.0
2024-11-05 10:55:00,26.53,26.54,26.4,26.45,302673.0,26.53,26.54,26.4,26.45,302673.0
2024-11-05 11:00:00,26.46,26.54,26.38,26.41,124468.0,26.46,26.54,26.38,26.41,124468.0
2024-11-05 11:05:00,26.42,26.45,26.26,26.3,203903.0,26.42,26.45,26.26,26.3,203903.0
2024-11-05 11:10:00,26.3,26.41,26.19,26.21,284320.0,26.3,26.41,26.19,26.21,284320.0
2024-11-05 11:15:00,26.2,26.24,26.01,26.13,252241.0,26.2,26.24,26.01,26.13,252241.0
2024-11-05 11:20:00,26.12,26.12,25.96,26.03,268029.0,26.12,26.12,25.96,26.03,268029.0
2024-11-05 11:25:00,26.01,26.11,26.01,26.08,134611.0,26.01,26.11,26.01,26.08,134611.0
2024-11-05 11:30:00,26.07,26.07,25.97,26.0,232993.0,26.07,26.07,25.97,26.0,232993.0
2024-11-05 11:35:00,26.01,26.05,25.93,25.96,119961.0,26.01,26.05,25.93,25.96,119961.0
2024-11-05 11:40:00,25.95,25.95,25.86,25.92,190851.0,25.95,25.95,25.86,25.92,190851.0
2024-11-05 11:45:00,25.93,25.95,25.87,25.93,94538.0,25.93,25.95,25.87,25.93,94538.0
2024-11-05 11:50:00,25.94,25.97,25.9,25.95,88819.0,25.94,25.97,25.9,25.95,88819.0
2024-11-05 11:55:00,25.94,25.99,25.93,25.97,102564.0,25.94,25.99,25.93,25.97,102564.0
2024-11-05 12:00:00,25.97,25.99,25.94,25.96,141188.0,25.97,25.99,25.94,25.96,141188.0
2024-11-05 12:05:00,25.96,26.02,25.95,26.02,135622.0,25.96,26.02,25.95,26.02,135622.0
2024-11-05 12:10:00,26.02,26.02,25.94,25.95,168598.0,26.02,26.02,25.94,25.95,168598.0
2024-11-05 12:15:00,25.94,25.97,25.89,25.93,133454.0,25.94,25.97,25.89,25.93,133454.0
2024-11-05 12:20:00,25.93,25.96,25.88,25.9,84038.0,25.93,25.96,25.88,25.9,84038.0
2024-11-05 12:25:00,25.91,26.07,25.9,26.06,105871.0,25.91,26.07,25.9,26.06,105871.0
2024-11-05 12:30:00,26.04,26.06,26.02,26.06,48096.0,26.04,26.06,26.02,26.06,48096.0
2024-11-05 12:35:00,26.05,26.14,26.04,26.06,93181.0,26.05,26.14,26.04,26.06,93181.0
2024-11-05 12:40:00,26.06,26.09,26.04,26.06,50745.0,26.06,26.09,26.04,26.06,50745.0
2024-11-05 12:45:00,26.05,26.08,26.04,26.06,25850.0,26.05,26.08,26.04,26.06,25850.0
2024-11-05 12:50:00,26.06,26.18,26.06,26.18,41430.0,26.06,26.18,26.06,26.18,41430.0
2024-11-05 12:55:00,26.17,26.25,26.15,26.16,163408.0,26.17,26.25,26.15,26.16,163408.0
2024-11-05 13:00:00,26.16,26.27,26.14,26.15,127889.0,26.16,26.27,26.14,26.15,127889.0
2024-11-05 13:05:00,26.17,26.19,26.14,26.15,53114.0,26.17,26.19,26.14,26.15,53114.0
2024-11-05 13:10:00,26.16,26.26,26.13,26.23,101564.0,26.16,26.26,26.13,26.23,101564.0
2024-11-05 13:15:00,26.23,26.31,26.17,26.29,163224.0,26.23,26.31,26.17,26.29,163224.0
2024-11-05 13:20:00,26.28,26.32,26.22,26.31,59691.0,26.28,26.32,26.22,26.31,59691.0
2024-11-05 13:25:00,26.32,26.32,26.25,26.3,55859.0,26.32,26.32,26.25,26.3,55859.0
2024-11-05 13:30:00,26.3,26.31,26.24,26.28,46960.0,26.3,26.31,26.24,26.28,46960.0
2024-11-05 13:35:00,26.3,26.42,26.28,26.3,123212.0,26.3,26.42,26.28,26.3,123212.0
2024-11-05 13:40:00,26.28,26.3,26.18,26.24,115588.0,26.28,26.3,26.18,26.24,115588.0
2024-11-05 13:45:00,26.24,26.42,26.23,26.42,73345.0,26.24,26.42,26.23,26.42,73345.0
2024-11-05 13:50:00,26.42,26.44,26.3,26.31,77533.0,26.42,26.44,26.3,26.31,77533.0
2024-11-05 13:55:00,26.32,26.33,26.24,26.29,65708.0,26.32,26.33,26.24,26.29,65708.0
2024-11-05 14:00:00,26.29,26.3,26.15,26.15,77680.0,26.29,26.3,26.15,26.15,77680.0
2024-11-05 14:05:00,26.14,26.16,25.99,26.02,176742.0,26.14,26.16,25.99,26.02,176742.0
2024-11-05 14:10:00,26.02,26.06,26.0,26.03,72180.0,26.02,26.06,26.0,26.03,72180.0
2024-11-05 14:15:00,26.04,26.1,25.92,26.0,135349.0,26.04,26.1,25.92,26.0,135349.0
2024-11-05 14:20:00,26.01,26.05,26.0,26.02,72932.0,26.01,26.05,26.0,26.02,72932.0
2024-11-05 14:25:00,26.01,26.03,25.92,26.02,132192.0,26.01,26.03,25.92,26.02,132192.0
2024-11-05 14:30:00,26.02,26.04,25.95,26.0,78656.0,26.02,26.04,25.95,26.0,78656.0
2024-11-05 14:35:00,25.99,26.02,25.96,26.0,42083.0,25.99,26.02,25.96,26.0,42083.0
2024-11-05 14:40:00,26.0,26.02,25.95,25.97,89021.0,26.0,26.02,25.95,25.97,89021.0
2024-11-05 14:45:00,25.98,26.05,25.96,26.02,94547.0,25.98,26.05,25.96,26.02,94547.0
2024-11-05 14:50:00,26.02,26.22,26.02,26.18,153043.0,26.02,26.22,26.02,26.18,153043.0
2024-11-05 14:55:00,26.17,26.28,26.16,26.21,117086.0,26.17,26.28,26.16,26.21,117086.0
2024-11-05 15:00:00,26.23,26.31,26.16,26.18,115831.0,26.23,26.31,26.16,26.18,115831.0
2024-11-05 15:05:00,26.18,26.19,26.05,26.06,95944.0,26.18,26.19,26.05,26.06,95944.0
2024-11-05 15:10:00,26.06,26.1,26.01,26.04,85365.0,26.06,26.1,26.01,26.04,85365.0
2024-11-05 15:15:00,26.05,26.16,26.04,26.13,38497.0,26.05,26.16,26.04,26.13,38497.0
2024-11-05 15:20:00,26.13,26.25,26.13,26.21,111795.0,26.13,26.25,26.13,26.21,111795.0
2024-11-05 15:25:00,26.2,26.25,26.16,26.19,74934.0,26.2,26.25,26.16,26.19,74934.0
2024-11-05 15:30:00,26.19,26.24,26.17,26.24,82679.0,26.19,26.24,26.17,26.24,82679.0
2024-11-05 15:35:00,26.25,26.32,26.22,26.31,121451.0,26.25,26.32,26.22,26.31,121451.0
2024-11-05 15:40:00,26.33,26.43,26.32,26.4,169125.0,26.33,26.43,26.32,26.4,169125.0
2024-11-05 15:45:00,26.39,26.42,26.17,26.23,252082.0,26.39,26.42,26.17,26.23,252082.0
2024-11-05 15:50:00,26.24,26.26,26.07,26.12,146780.0,26.24,26.26,26.07,26.12,146780.0
2024-11-05 15:55:00,26.1,26.18,25.96,25.96,401724.0,26.1,26.18,25.96,25.96,401724.0
2024-11-06 09:30:00,21.99,22.13,21.88,22.02,716787.0,21.99,22.13,21.88,22.02,716787.0
2024-11-06 09:35:00,22.03,22.17,21.85,22.14,477631.0,22.03,22.17,21.85,22.14,477631.0
2024-11-06 09:40:00,22.13,22.89,22.08,22.87,513142.0,22.13,22.89,22.08,22.87,513142.0
2024-11-06 09:45:00,22.86,23.5,22.83,23.41,644423.0,22.86,23.5,22.83,23.41,644423.0
2024-11-06 09:50:00,23.4,23.65,23.26,23.39,441622.0,23.4,23.65,23.26,23.39,441622.0
2024-11-06 09:55:00,23.35,23.52,23.04,23.06,307299.0,23.35,23.52,23.04,23.06,307299.0
2024-11-06 10:00:00,23.04,23.07,22.69,22.97,346670.0,23.04,23.07,22.69,22.97,346670.0
2024-11-06 10:05:00,22.95,23.12,22.64,22.68,321187.0,22.95,23.12,22.64,22.68,321187.0
2024-11-06 10:10:00,22.65,22.69,22.4,22.42,216662.0,22.65,22.69,22.4,22.42,216662.0
2024-11-06 10:15:00,22.41,22.56,22.25,22.26,211739.0,22.41,22.56,22.25,22.26,211739.0
2024-11-06 10:20:00,22.26,22.38,22.16,22.19,241930.0,22.26,22.38,22.16,22.19,241930.0
2024-11-06 10:25:00,22.19,22.29,22.01,22.08,261113.0,22.19,22.29,22.01,22.08,261113.0
2024-11-06 10:30:00,22.07,22.13,21.99,22.03,263884.0,22.07,22.13,21.99,22.03,263884.0
2024-11-06 10:35:00,22.01,22.37,21.99,22.26,269128.0,22.01,22.37,21.99,22.26,269128.0
2024-11-06 10:40:00,22.25,22.39,22.14,22.24,87131.0,22.25,22.39,22.14,22.24,87131.0
2024-11-06 10:45:00,22.25,22.34,22.22,22.27,83560.0,22.25,22.34,22.22,22.27,83560.0
2024-11-06 10:50:00,22.26,22.58,22.26,22.46,166259.0,22.26,22.58,22.26,22.46,166259.0
2024-11-06 10:55:00,22.46,22.48,22.31,22.35,98838.0,22.46,22.48,22.31,22.35,98838.0
2024-11-06 11:00:00,22.34,22.57,22.34,22.56,130540.0,22.34,22.57,22.34,22.56,130540.0
2024-11-06 11:05:00,22.55,22.62,22.4,22.49,137059.0,22.55,22.62,22.4,22.49,137059.0
2024-11-06 11:10:00,22.48,22.49,22.0,22.0,236428.0,22.48,22.49,22.0,22.0,236428.0
2024-11-06 11:15:00,22.01,22.05,21.95,21.96,284974.0,22.01,22.05,21.95,21.96,284974.0
2024-11-06 11:20:00,21.96,22.04,21.94,21.95,196722.0,21.96,22.04,21.94,21.95,196722.0
2024-11-06 11:25:00,21.95,21.97,21.84,21.85,159696.0,21.95,21.97,21.84,21.85,159696.0
2024-11-06 11:30:00,21.85,21.86,21.81,21.85,124666.0,21.85,21.86,21.81,21.85,124666.0
2024-11-06 11:35:00,21.85,21.96,21.85,21.93,51664.0,21.85,21.96,21.85,21.93,51664.0
2024-11-06 11:40:00,21.93,22.11,21.93,22.09,135542.0,21.93,22.11,21.93,22.09,135542.0
2024-11-06 11:45:00,22.09,22.1,21.96,22.04,66039.0,22.09,22.1,21.96,22.04,66039.0
2024-11-06 11:50:00,22.03,22.07,22.01,22.01,72517.0,22.03,22.07,22.01,22.01,72517.0
2024-11-06 11:55:00,22.01,22.03,21.99,22.02,83561.0,22.01,22.03,21.99,22.02,83561.0
2024-11-06 12:00:00,22.03,22.15,22.02,22.08,86512.0,22.03,22.15,22.02,22.08,86512.0
2024-11-06 12:05:00,22.06,22.06,22.0,22.02,39666.0,22.06,22.06,22.0,22.02,39666.0
2024-11-06 12:10:00,22.03,22.03,21.96,22.01,49118.0,22.03,22.03,21.96,22.01,49118.0
2024-11-06 12:15:00,22.01,22.05,21.99,22.01,73749.0,22.01,22.05,21.99,22.01,73749.0
2024-11-06 12:20:00,22.02,22.02,21.96,22.01,77908.0,22.02,22.02,21.96,22.01,77908.0
2024-11-06 12:25:00,22.01,22.03,21.96,22.01,68069.0,22.01,22.03,21.96,22.01,68069.0
2024-11-06 12:30:00,22.01,22.05,22.0,22.0,46686.0,22.01,22.05,22.0,22.0,46686.0
2024-11-06 12:35:00,22.01,22.03,21.97,22.03,50438.0,22.01,22.03,21.97,22.03,50438.0
2024-11-06 12:40:00,22.03,22.04,22.0,22.03,31966.0,22.03,22.04,22.0,22.03,31966.0
2024-11-06 12:45:00,22.03,22.05,22.01,22.02,46402.0,22.03,22.05,22.01,22.02,46402.0
2024-11-06 12:50:00,22.02,22.13,22.01,22.13,65047.0,22.02,22.13,22.01,22.13,65047.0
2024-11-06 12:55:00,22.13,22.2,22.12,22.14,74820.0,22.13,22.2,22.12,22.14,74820.0
2024-11-06 13:00:00,22.15,22.23,22.07,22.18,78216.0,22.15,22.23,22.07,22.18,78216.0
2024-11-06 13:05:00,22.17,22.25,22.16,22.16,97190.0,22.17,22.25,22.16,22.16,97190.0
2024-11-06 13:10:00,22.17,22.18,22.1,22.16,74704.0,22.17,22.18,22.1,22.16,74704.0
2024-11-06 13:15:00,22.16,22.17,22.1,22.11,42389.0,22.16,22.17,22.1,22.11,42389.0
2024-11-06 13:20:00,22.11,22.15,22.1,22.1,55703.0,22.11,22.15,22.1,22.1,55703.0
2024-11-06 13:25:00,22.12,22.12,22.04,22.04,54171.0,22.12,22.12,22.04,22.04,54171.0
2024-11-06 13:30:00,22.04,22.05,22.0,22.02,67849.0,22.04,22.05,22.0,22.02,67849.0
2024-11-06 13:35:00,22.02,22.03,21.99,22.02,62050.0,22.02,22.03,21.99,22.02,62050.0
2024-11-06 13:40:00,22.02,22.03,21.95,21.95,81064.0,22.02,22.03,21.95,21.95,81064.0
2024-11-06 13:45:00,21.95,21.96,21.89,21.91,128360.0,21.95,21.96,21.89,21.91,128360.0
2024-11-06 13:50:00,21.91,22.09,21.89,22.04,73105.0,21.91,22.09,21.89,22.04,73105.0
2024-11-06 13:55:00,22.03,22.04,21.98,22.01,78392.0,22.03,22.04,21.98,22.01,78392.0
2024-11-06 14:00:00,22.01,22.01,21.96,21.99,35123.0,22.01,22.01,21.96,21.99,35123.0
2024-11-06 14:05:00,22.0,22.02,21.97,21.97,44327.0,22.0,22.02,21.97,21.97,44327.0
2024-11-06 14:10:00,21.98,21.99,21.94,21.97,63102.0,21.98,21.99,21.94,21.97,63102.0
2024-11-06 14:15:00,21.96,22.09,21.95,22.06,33395.0,21.96,22.09,21.95,22.06,33395.0
2024-11-06 14:20:00,22.06,22.2,22.05,22.14,69330.0,22.06,22.2,22.05,22.14,69330.0
2024-11-06 14:25:00,22.14,22.26,22.12,22.24,79370.0,22.14,22.26,22.12,22.24,79370.0
2024-11-06 14:30:00,22.23,22.35,22.22,22.33,91057.0,22.23,22.35,22.22,22.33,91057.0
2024-11-06 14:35:00,22.33,22.34,22.16,22.21,386831.0,22.33,22.34,22.16,22.21,386831.0
2024-11-06 14:40:00,22.22,22.23,22.15,22.17,100295.0,22.22,22.23,22.15,22.17,100295.0
2024-11-06 14:45:00,22.17,22.26,22.16,22.23,62827.0,22.17,22.26,22.16,22.23,62827.0
2024-11-06 14:50:00,22.24,22.4,22.24,22.39,51869.0,22.24,22.4,22.24,22.39,51869.0
2024-11-06 14:55:00,22.4,22.4,22.33,22.35,85581.0,22.4,22.4,22.33,22.35,85581.0
2024-11-06 15:00:00,22.36,22.37,22.32,22.36,61087.0,22.36,22.37,22.32,22.36,61087.0
2024-11-06 15:05:00,22.36,22.37,22.23,22.24,73509.0,22.36,22.37,22.23,22.24,73509.0
2024-11-06 15:10:00,22.25,22.29,22.24,22.25,52202.0,22.25,22.29,22.24,22.25,52202.0
2024-11-06 15:15:00,22.26,22.49,22.25,22.45,112430.0,22.26,22.49,22.25,22.45,112430.0
2024-11-06 15:20:00,22.46,22.6,22.46,22.54,114632.0,22.46,22.6,22.46,22.54,114632.0
2024-11-06 15:25:00,22.54,22.54,22.46,22.5,80144.0,22.54,22.54,22.46,22.5,80144.0
2024-11-06 15:30:00,22.49,22.6,22.48,22.58,100582.0,22.49,22.6,22.48,22.58,100582.0
2024-11-06 15:35:00,22.58,22.65,22.56,22.64,107113.0,22.58,22.65,22.56,22.64,107113.0
2024-11-06 15:40:00,22.64,22.64,22.45,22.45,151243.0,22.64,22.64,22.45,22.45,151243.0
2024-11-06 15:45:00,22.46,22.48,22.09,22.1,200282.0,22.46,22.48,22.09,22.1,200282.0
2024-11-06 15:50:00,22.1,22.18,22.0,22.05,353751.0,22.1,22.18,22.0,22.05,353751.0
2024-11-06 15:55:00,22.05,22.15,21.95,22.14,448936.0,22.05,22.15,21.95,22.14,448936.0
2024-11-07 09:30:00,21.59,21.61,21.09,21.13,736019.0,21.59,21.61,21.09,21.13,736019.0
2024-11-07 09:35:00,21.12,21.16,21.04,21.11,330569.0,21.12,21.16,21.04,21.11,330569.0
2024-11-07 09:40:00,21.12,21.25,21.11,21.2,329851.0,21.12,21.25,21.11,21.2,329851.0
2024-11-07 09:45:00,21.19,21.25,21.16,21.22,137924.0,21.19,21.25,21.16,21.22,137924.0
2024-11-07 09:50:00,21.22,21.32,21.16,21.26,218332.0,21.22,21.32,21.16,21.26,218332.0
2024-11-07 09:55:00,21.26,21.3,21.24,21.29,121455.0,21.26,21.3,21.24,21.29,121455.0
2024-11-07 10:00:00,21.29,21.37,21.27,21.28,133679.0,21.29,21.37,21.27,21.28,133679.0
2024-11-07 10:05:00,21.29,21.34,21.27,21.31,100346.0,21.29,21.34,21.27,21.31,100346.0
2024-11-07 10:10:00,21.3,21.32,21.28,21.32,81138.0,21.3,21.32,21.28,21.32,81138.0
2024-11-07 10:15:00,21.3,21.35,21.3,21.3,94050.0,21.3,21.35,21.3,21.3,94050.0
2024-11-07 10:20:00,21.3,21.33,21.28,21.32,185168.0,21.3,21.33,21.28,21.32,185168.0
2024-11-07 10:25:00,21.33,21.34,21.21,21.23,96464.0,21.33,21.34,21.21,21.23,96464.0
2024-11-07 10:30:00,21.23,21.24,21.2,21.22,90169.0,21.23,21.24,21.2,21.22,90169.0
2024-11-07 10:35:00,21.21,21.28,21.21,21.28,49682.0,21.21,21.28,21.21,21.28,49682.0
2024-11-07 10:40:00,21.28,21.38,21.26,21.37,89315.0,21.28,21.38,21.26,21.37,89315.0
2024-11-07 10:45:00,21.36,21.37,21.3,21.34,114637.0,21.36,21.37,21.3,21.34,114637.0
2024-11-07 10:50:00,21.34,21.37,21.34,21.34,80614.0,21.34,21.37,21.34,21.34,80614.0
2024-11-07 10:55:00,21.35,21.36,21.27,21.28,96935.0,21.35,21.36,21.27,21.28,96935.0
2024-11-07 11:00:00,21.28,21.31,21.26,21.27,101413.0,21.28,21.31,21.26,21.27,101413.0
2024-11-07 11:05:00,21.28,21.3,21.18,21.23,68832.0,21.28,21.3,21.18,21.23,68832.0
2024-11-07 11:10:00,21.24,21.26,21.1,21.1,94422.0,21.24,21.26,21.1,21.1,94422.0
2024-11-07 11:15:00,21.11,21.11,21.0,21.03,173035.0,21.11,21.11,21.0,21.03,173035.0
2024-11-07 11:20:00,21.03,21.05,21.02,21.04,58817.0,21.03,21.05,21.02,21.04,58817.0
2024-11-07 11:25:00,21.03,21.06,21.03,21.05,68651.0,21.03,21.06,21.03,21.05,68651.0
2024-11-07 11:30:00,21.05,21.18,21.04,21.16,89448.0,21.05,21.18,21.04,21.16,89448.0
2024-11-07 11:35:00,21.16,21.18,21.14,21.17,44506.0,21.16,21.18,21.14,21.17,44506.0
2024-11-07 11:40:00,21.16,21.28,21.16,21.27,57635.0,21.16,21.28,21.16,21.27,57635.0
2024-11-07 11:45:00,21.26,21.29,21.25,21.28,39977.0,21.26,21.29,21.25,21.28,39977.0
2024-11-07 11:50:00,21.27,21.27,21.17,21.18,55484.0,21.27,21.27,21.17,21.18,55484.0
2024-11-07 11:55:00,21.18,21.28,21.16,21.28,60125.0,21.18,21.28,21.16,21.28,60125.0
2024-11-07 12:00:00,21.28,21.28,21.16,21.16,61747.0,21.28,21.28,21.16,21.16,61747.0
2024-11-07 12:05:00,21.17,21.21,21.15,21.2,46569.0,21.17,21.21,21.15,21.2,46569.0
2024-11-07 12:10:00,21.21,21.22,21.16,21.17,85882.0,21.21,21.22,21.16,21.17,85882.0
2024-11-07 12:15:00,21.18,21.18,21.16,21.17,27413.0,21.18,21.18,21.16,21.17,27413.0
2024-11-07 12:20:00,21.17,21.17,21.05,21.05,98666.0,21.17,21.17,21.05,21.05,98666.0
2024-11-07 12:25:00,21.06,21.09,21.06,21.07,57888.0,21.06,21.09,21.06,21.07,57888.0
2024-11-07 12:30:00,21.06,21.11,21.05,21.1,51786.0,21.06,21.11,21.05,21.1,51786.0
2024-11-07 12:35:00,21.1,21.1,21.07,21.09,48033.0,21.1,21.1,21.07,21.09,48033.0
2024-11-07 12:40:00,21.09,21.12,21.08,21.08,32355.0,21.09,21.12,21.08,21.08,32355.0
2024-11-07 12:45:00,21.09,21.11,21.07,21.1,19993.0,21.09,21.11,21.07,21.1,19993.0
2024-11-07 12:50:00,21.1,21.11,21.08,21.09,17134.0,21.1,21.11,21.08,21.09,17134.0
2024-11-07 12:55:00,21.1,21.11,21.01,21.02,70343.0,21.1,21.11,21.01,21.02,70343.0
2024-11-07 13:00:00,21.03,21.07,20.96,20.98,192082.0,21.03,21.07,20.96,20.98,192082.0
2024-11-07 13:05:00,20.98,21.0,20.96,21.0,35721.0,20.98,21.0,20.96,21.0,35721.0
2024-11-07 13:10:00,21.0,21.09,20.98,21.09,82948.0,21.0,21.09,20.98,21.09,82948.0
2024-11-07 13:15:00,21.09,21.15,21.08,21.09,49025.0,21.09,21.15,21.08,21.09,49025.0
2024-11-07 13:20:00,21.08,21.1,21.07,21.08,93996.0,21.08,21.1,21.07,21.08,93996.0
2024-11-07 13:25:00,21.07,21.09,21.06,21.08,53841.0,21.07,21.09,21.06,21.08,53841.0
2024-11-07 13:30:00,21.09,21.11,21.07,21.09,111269.0,21.09,21.11,21.07,21.09,111269.0
2024-11-07 13:35:00,21.09,21.09,21.02,21.04,52345.0,21.09,21.09,21.02,21.04,52345.0
2024-11-07 13:40:00,21.04,21.12,21.03,21.11,70614.0,21.04,21.12,21.03,21.11,70614.0
2024-11-07 13:45:00,21.12,21.16,21.11,21.15,54039.0,21.12,21.16,21.11,21.15,54039.0
2024-11-07 13:50:00,21.16,21.16,21.09,21.11,117621.0,21.16,21.16,21.09,21.11,117621.0
2024-11-07 13:55:00,21.11,21.16,21.11,21.13,75859.0,21.11,21.16,21.11,21.13,75859.0
2024-11-07 14:00:00,21.14,21.22,21.0,21.05,156859.0,21.14,21.22,21.0,21.05,156859.0
2024-11-07 14:05:00,21.03,21.07,21.01,21.01,68331.0,21.03,21.07,21.01,21.01,68331.0
2024-11-07 14:10:00,21.01,21.12,21.01,21.1,34455.0,21.01,21.12,21.01,21.1,34455.0
2024-11-07 14:15:00,21.09,21.09,21.05,21.07,25301.0,21.09,21.09,21.05,21.07,25301.0
2024-11-07 14:20:00,21.07,21.12,21.06,21.09,36373.0,21.07,21.12,21.06,21.09,36373.0
2024-11-07 14:25:00,21.1,21.18,21.08,21.1,40096.0,21.1,21.18,21.08,21.1,40096.0
2024-11-07 14:30:00,21.11,21.11,21.06,21.08,44777.0,21.11,21.11,21.06,21.08,44777.0
2024-11-07 14:35:00,21.08,21.19,21.08,21.14,100338.0,21.08,21.19,21.08,21.14,100338.0
2024-11-07 14:40:00,21.15,21.28,21.15,21.26,155797.0,21.15,21.28,21.15,21.26,155797.0
2024-11-07 14:45:00,21.27,21.3,21.16,21.17,175972.0,21.27,21.3,21.16,21.17,175972.0
2024-11-07 14:50:00,21.17,21.18,21.11,21.12,68812.0,21.17,21.18,21.11,21.12,68812.0
2024-11-07 14:55:00,21.12,21.14,21.09,21.12,69277.0,21.12,21.14,21.09,21.12,69277.0
2024-11-07 15:00:00,21.13,21.16,21.06,21.11,74686.0,21.13,21.16,21.06,21.11,74686.0
2024-11-07 15:05:00,21.12,21.17,21.08,21.11,76438.0,21.12,21.17,21.08,21.11,76438.0
2024-11-07 15:10:00,21.12,21.16,21.11,21.15,55188.0,21.12,21.16,21.11,21.15,55188.0
2024-11-07 15:15:00,21.15,21.16,21.07,21.09,88964.0,21.15,21.16,21.07,21.09,88964.0
2024-11-07 15:20:00,21.09,21.12,21.02,21.03,77983.0,21.09,21.12,21.02,21.03,77983.0
2024-11-07 15:25:00,21.03,21.04,21.01,21.02,31634.0,21.03,21.04,21.01,21.02,31634.0
2024-11-07 15:30:00,21.03,21.12,21.03,21.11,57026.0,21.03,21.12,21.03,21.11,57026.0
2024-11-07 15:35:00,21.12,21.17,21.08,21.16,53318.0,21.12,21.17,21.08,21.16,53318.0
2024-11-07 15:40:00,21.17,21.26,21.16,21.22,113291.0,21.17,21.26,21.16,21.22,113291.0
2024-11-07 15:45:00,21.22,21.23,21.19,21.2,116696.0,21.22,21.23,21.19,21.2,116696.0
2024-11-07 15:50:00,21.21,21.29,21.21,21.26,264734.0,21.21,21.29,21.21,21.26,264734.0
2024-11-07 15:55:00,21.26,21.27,21.02,21.08,414595.0,21.26,21.27,21.02,21.08,414595.0
2024-11-08 09:30:00,21.1,21.11,20.83,20.92,221800.0,21.1,21.11,20.83,20.92,221800.0
2024-11-08 09:35:00,20.92,20.98,20.89,20.97,120736.0,20.92,20.98,20.89,20.97,120736.0
2024-11-08 09:40:00,20.97,20.97,20.91,20.93,107336.0,20.97,20.97,20.91,20.93,107336.0
2024-11-08 09:45:00,20.93,20.95,20.77,20.82,217850.0,20.93,20.95,20.77,20.82,217850.0
2024-11-08 09:50:00,20.82,20.82,20.75,20.78,95747.0,20.82,20.82,20.75,20.78,95747.0
2024-11-08 09:55:00,20.77,20.88,20.77,20.88,98089.0,20.77,20.88,20.77,20.88,98089.0
2024-11-08 10:00:00,20.88,21.02,20.87,20.99,141909.0,20.88,21.02,20.87,20.99,141909.0
2024-11-08 10:05:00,21.01,21.05,20.98,21.02,233178.0,21.01,21.05,20.98,21.02,233178.0
2024-11-08 10:10:00,21.02,21.02,20.97,20.99,71347.0,21.02,21.02,20.97,20.99,71347.0
2024-11-08 10:15:00,21.0,21.01,20.82,20.85,165827.0,21.0,21.01,20.82,20.85,165827.0
2024-11-08 10:20:00,20.84,20.86,20.82,20.84,74483.0,20.84,20.86,20.82,20.84,74483.0
2024-11-08 10:25:00,20.85,20.97,20.83,20.96,214521.0,20.85,20.97,20.83,20.96,214521.0
2024-11-08 10:30:00,20.96,20.99,20.95,20.96,171167.0,20.96,20.99,20.95,20.96,171167.0
2024-11-08 10:35:00,20.96,21.0,20.96,20.98,62099.0,20.96,21.0,20.96,20.98,62099.0
2024-11-08 10:40:00,20.98,21.0,20.92,20.94,116830.0,20.98,21.0,20.92,20.94,116830.0
2024-11-08 10:45:00,20.93,20.93,20.89,20.92,50210.0,20.93,20.93,20.89,20.92,50210.0
2024-11-08 10:50:00,20.93,20.94,20.9,20.91,43423.0,20.93,20.94,20.9,20.91,43423.0
2024-11-08 10:55:00,20.91,20.96,20.9,20.91,48007.0,20.91,20.96,20.9,20.91,48007.0
2024-11-08 11:00:00,20.92,20.95,20.9,20.91,27677.0,20.92,20.95,20.9,20.91,27677.0
2024-11-08 11:05:00,20.9,20.91,20.89,20.9,48373.0,20.9,20.91,20.89,20.9,48373.0
2024-11-08 11:10:00,20.91,20.98,20.87,20.98,61141.0,20.91,20.98,20.87,20.98,61141.0
2024-11-08 11:15:00,20.98,21.04,20.97,21.04,31931.0,20.98,21.04,20.97,21.04,31931.0
2024-11-08 11:20:00,21.04,21.15,21.03,21.13,145604.0,21.04,21.15,21.03,21.13,145604.0
2024-11-08 11:25:00,21.12,21.14,21.04,21.09,93389.0,21.12,21.14,21.04,21.09,93389.0
2024-11-08 11:30:00,21.09,21.12,21.08,21.11,45086.0,21.09,21.12,21.08,21.11,45086.0
2024-11-08 11:35:00,21.12,21.14,21.1,21.14,32988.0,21.12,21.14,21.1,21.14,32988.0
2024-11-08 11:40:00,21.14,21.22,21.12,21.21,79022.0,21.14,21.22,21.12,21.21,79022.0
2024-11-08 11:45:00,21.21,21.23,21.1,21.11,95295.0,21.21,21.23,21.1,21.11,95295.0
2024-11-08 11:50:00,21.11,21.11,20.99,21.0,132579.0,21.11,21.11,20.99,21.0,132579.0
2024-11-08 11:55:00,21.0,21.0,20.91,20.93,138305.0,21.0,21.0,20.91,20.93,138305.0
2024-11-08 12:00:00,20.93,20.94,20.9,20.93,44006.0,20.93,20.94,20.9,20.93,44006.0
2024-11-08 12:05:00,20.93,21.11,20.92,21.09,176992.0,20.93,21.11,20.92,21.09,176992.0
2024-11-08 12:10:00,21.09,21.23,21.08,21.21,74207.0,21.09,21.23,21.08,21.21,74207.0
2024-11-08 12:15:00,21.22,21.23,21.2,21.22,85704.0,21.22,21.23,21.2,21.22,85704.0
2024-11-08 12:20:00,21.22,21.4,21.19,21.34,136020.0,21.22,21.4,21.19,21.34,136020.0
2024-11-08 12:25:00,21.33,21.39,21.31,21.32,156878.0,21.33,21.39,21.31,21.32,156878.0
2024-11-08 12:30:00,21.32,21.37,21.22,21.26,95286.0,21.32,21.37,21.22,21.26,95286.0
2024-11-08 12:35:00,21.27,21.29,21.21,21.26,64911.0,21.27,21.29,21.21,21.26,64911.0
2024-11-08 12:40:00,21.25,21.34,21.22,21.32,61029.0,21.25,21.34,21.22,21.32,61029.0
2024-11-08 12:45:00,21.32,21.34,21.28,21.29,64310.0,21.32,21.34,21.28,21.29,64310.0
2024-11-08 12:50:00,21.29,21.33,21.28,21.33,19183.0,21.29,21.33,21.28,21.33,19183.0
2024-11-08 12:55:00,21.32,21.36,21.32,21.36,42101.0,21.32,21.36,21.32,21.36,42101.0
2024-11-08 13:00:00,21.36,21.4,21.3,21.33,81844.0,21.36,21.4,21.3,21.33,81844.0
2024-11-08 13:05:00,21.34,21.34,21.32,21.33,15151.0,21.34,21.34,21.32,21.33,15151.0
2024-11-08 13:10:00,21.32,21.32,21.29,21.3,51448.0,21.32,21.32,21.29,21.3,51448.0
2024-11-08 13:15:00,21.3,21.34,21.29,21.31,48547.0,21.3,21.34,21.29,21.31,48547.0
2024-11-08 13:20:00,21.32,21.32,21.27,21.31,53939.0,21.32,21.32,21.27,21.31,53939.0
2024-11-08 13:25:00,21.3,21.32,21.28,21.32,36296.0,21.3,21.32,21.28,21.32,36296.0
2024-11-08 13:30:00,21.32,21.32,21.26,21.3,38950.0,21.32,21.32,21.26,21.3,38950.0
2024-11-08 13:35:00,21.29,21.3,21.26,21.29,120986.0,21.29,21.3,21.26,21.29,120986.0
2024-11-08 13:40:00,21.29,21.3,21.28,21.29,13654.0,21.29,21.3,21.28,21.29,13654.0
2024-11-08 13:45:00,21.29,21.31,21.28,21.3,36144.0,21.29,21.31,21.28,21.3,36144.0
2024-11-08 13:50:00,21.3,21.41,21.29,21.39,96374.0,21.3,21.41,21.29,21.39,96374.0
2024-11-08 13:55:00,21.39,21.42,21.31,21.32,187764.0,21.39,21.42,21.31,21.32,187764.0
2024-11-08 14:00:00,21.33,21.35,21.31,21.34,38222.0,21.33,21.35,21.31,21.34,38222.0
2024-11-08 14:05:00,21.33,21.34,21.31,21.32,53591.0,21.33,21.34,21.31,21.32,53591.0
2024-11-08 14:10:00,21.31,21.43,21.31,21.43,55150.0,21.31,21.43,21.31,21.43,55150.0
2024-11-08 14:15:00,21.41,21.45,21.4,21.44,85402.0,21.41,21.45,21.4,21.44,85402.0
2024-11-08 14:20:00,21.44,21.45,21.41,21.42,193604.0,21.44,21.45,21.41,21.42,193604.0
2024-11-08 14:25:00,21.42,21.43,21.4,21.42,66578.0,21.42,21.43,21.4,21.42,66578.0
2024-11-08 14:30:00,21.42,21.44,21.4,21.4,44418.0,21.42,21.44,21.4,21.4,44418.0
2024-11-08 14:35:00,21.41,21.41,21.34,21.37,108011.0,21.41,21.41,21.34,21.37,108011.0
2024-11-08 14:40:00,21.36,21.46,21.36,21.46,85937.0,21.36,21.46,21.36,21.46,85937.0
2024-11-08 14:45:00,21.45,21.48,21.43,21.44,45495.0,21.45,21.48,21.43,21.44,45495.0
2024-11-08 14:50:00,21.44,21.48,21.37,21.46,68778.0,21.44,21.48,21.37,21.46,68778.0
2024-11-08 14:55:00,21.46,21.48,21.45,21.46,25941.0,21.46,21.48,21.45,21.46,25941.0
2024-11-08 15:00:00,21.46,21.49,21.44,21.47,87024.0,21.46,21.49,21.44,21.47,87024.0
2024-11-08 15:05:00,21.46,21.47,21.33,21.34,127367.0,21.46,21.47,21.33,21.34,127367.0
2024-11-08 15:10:00,21.34,21.34,21.3,21.32,73554.0,21.34,21.34,21.3,21.32,73554.0
2024-11-08 15:15:00,21.31,21.35,21.31,21.34,77530.0,21.31,21.35,21.31,21.34,77530.0
2024-11-08 15:20:00,21.34,21.37,21.22,21.24,117610.0,21.34,21.37,21.22,21.24,117610.0
2024-11-08 15:25:00,21.24,21.3,21.23,21.26,73611.0,21.24,21.3,21.23,21.26,73611.0
2024-11-08 15:30:00,21.26,21.34,21.22,21.34,79673.0,21.26,21.34,21.22,21.34,79673.0
2024-11-08 15:35:00,21.34,21.35,21.23,21.23,88907.0,21.34,21.35,21.23,21.23,88907.0
2024-11-08 15:40:00,21.23,21.25,21.22,21.24,43135.0,21.23,21.25,21.22,21.24,43135.0
2024-11-08 15:45:00,21.24,21.24,21.21,21.24,81333.0,21.24,21.24,21.21,21.24,81333.0
2024-11-08 15:50:00,21.23,21.24,21.1,21.11,300091.0,21.23,21.24,21.1,21.11,300091.0
2024-11-08 15:55:00,21.13,21.15,20.9,20.93,327670.0,21.13,21.15,20.9,20.93,327670.0
2024-11-11 09:30:00,20.58,20.65,20.49,20.54,228163.0,20.58,20.65,20.49,20.54,228163.0
2024-11-11 09:35:00,20.53,20.53,20.46,20.51,146189.0,20.53,20.53,20.46,20.51,146189.0
2024-11-11 09:40:00,20.52,20.77,20.45,20.76,336817.0,20.52,20.77,20.45,20.76,336817.0
2024-11-11 09:45:00,20.74,20.83,20.67,20.67,215496.0,20.74,20.83,20.67,20.67,215496.0
2024-11-11 09:50:00,20.67,20.78,20.64,20.76,91097.0,20.67,20.78,20.64,20.76,91097.0
2024-11-11 09:55:00,20.76,20.87,20.74,20.8,184068.0,20.76,20.87,20.74,20.8,184068.0
2024-11-11 10:00:00,20.8,20.85,20.61,20.61,160810.0,20.8,20.85,20.61,20.61,160810.0
2024-11-11 10:05:00,20.62,20.65,20.54,20.57,130796.0,20.62,20.65,20.54,20.57,130796.0
2024-11-11 10:10:00,20.57,20.6,20.41,20.43,231367.0,20.57,20.6,20.41,20.43,231367.0
2024-11-11 10:15:00,20.43,20.51,20.41,20.45,167987.0,20.43,20.51,20.41,20.45,167987.0
2024-11-11 10:20:00,20.44,20.51,20.43,20.49,108111.0,20.44,20.51,20.43,20.49,108111.0
2024-11-11 10:25:00,20.49,20.52,20.47,20.52,70825.0,20.49,20.52,20.47,20.52,70825.0
2024-11-11 10:30:00,20.51,20.54,20.5,20.53,60417.0,20.51,20.54,20.5,20.53,60417.0
2024-11-11 10:35:00,20.52,20.53,20.49,20.5,26751.0,20.52,20.53,20.49,20.5,26751.0
2024-11-11 10:40:00,20.49,20.58,20.48,20.52,118354.0,20.49,20.58,20.48,20.52,118354.0
2024-11-11 10:45:00,20.53,20.55,20.5,20.51,21253.0,20.53,20.55,20.5,20.51,21253.0
2024-11-11 10:50:00,20.51,20.54,20.5,20.51,40900.0,20.51,20.54,20.5,20.51,40900.0
2024-11-11 10:55:00,20.5,20.5,20.42,20.44,105198.0,20.5,20.5,20.42,20.44,105198.0
2024-11-11 11:00:00,20.43,20.44,20.39,20.42,79305.0,20.43,20.44,20.39,20.42,79305.0
2024-11-11 11:05:00,20.42,20.45,20.4,20.42,31926.0,20.42,20.45,20.4,20.42,31926.0
2024-11-11 11:10:00,20.43,20.43,20.4,20.42,55278.0,20.43,20.43,20.4,20.42,55278.0
2024-11-11 11:15:00,20.41,20.44,20.35,20.41,86140.0,20.41,20.44,20.35,20.41,86140.0
2024-11-11 11:20:00,20.41,20.42,20.32,20.32,68663.0,20.41,20.42,20.32,20.32,68663.0
2024-11-11 11:25:00,20.32,20.46,20.32,20.44,90867.0,20.32,20.46,20.32,20.44,90867.0
2024-11-11 11:30:00,20.43,20.45,20.36,20.39,53756.0,20.43,20.45,20.36,20.39,53756.0
2024-11-11 11:35:00,20.36,20.36,20.31,20.32,85632.0,20.36,20.36,20.31,20.32,85632.0
2024-11-11 11:40:00,20.33,20.43,20.33,20.42,55179.0,20.33,20.43,20.33,20.42,55179.0
2024-11-11 11:45:00,20.42,20.43,20.4,20.41,26501.0,20.42,20.43,20.4,20.41,26501.0
2024-11-11 11:50:00,20.43,20.43,20.34,20.34,34661.0,20.43,20.43,20.34,20.34,34661.0
2024-11-11 11:55:00,20.35,20.39,20.34,20.37,28134.0,20.35,20.39,20.34,20.37,28134.0
2024-11-11 12:00:00,20.37,20.37,20.32,20.34,56938.0,20.37,20.37,20.32,20.34,56938.0
2024-11-11 12:05:00,20.34,20.36,20.33,20.36,24812.0,20.34,20.36,20.33,20.36,24812.0
2024-11-11 12:10:00,20.35,20.36,20.33,20.34,16202.0,20.35,20.36,20.33,20.34,16202.0
2024-11-11 12:15:00,20.33,20.39,20.32,20.39,58806.0,20.33,20.39,20.32,20.39,58806.0
2024-11-11 12:20:00,20.38,20.39,20.35,20.39,33387.0,20.38,20.39,20.35,20.39,33387.0
2024-11-11 12:25:00,20.38,20.48,20.37,20.47,64526.0,20.38,20.48,20.37,20.47,64526.0
2024-11-11 12:30:00,20.46,20.48,20.39,20.41,621388.0,20.46,20.48,20.39,20.41,621388.0
2024-11-11 12:35:00,20.41,20.47,20.39,20.46,80182.0,20.41,20.47,20.39,20.46,80182.0
2024-11-11 12:40:00,20.45,20.48,20.38,20.39,75007.0,20.45,20.48,20.38,20.39,75007.0
2024-11-11 12:45:00,20.39,20.44,20.39,20.43,29091.0,20.39,20.44,20.39,20.43,29091.0
2024-11-11 12:50:00,20.43,20.45,20.39,20.41,42200.0,20.43,20.45,20.39,20.41,42200.0
2024-11-11 12:55:00,20.42,20.43,20.4,20.41,23125.0,20.42,20.43,20.4,20.41,23125.0
2024-11-11 13:00:00,20.41,20.51,20.41,20.45,118906.0,20.41,20.51,20.41,20.45,118906.0
2024-11-11 13:05:00,20.46,20.51,20.45,20.46,59551.0,20.46,20.51,20.45,20.46,59551.0
2024-11-11 13:10:00,20.45,20.51,20.45,20.46,38270.0,20.45,20.51,20.45,20.46,38270.0
2024-11-11 13:15:00,20.46,20.49,20.45,20.48,54010.0,20.46,20.49,20.45,20.48,54010.0
2024-11-11 13:20:00,20.47,20.57,20.47,20.51,101051.0,20.47,20.57,20.47,20.51,101051.0
2024-11-11 13:25:00,20.52,20.52,20.42,20.43,61471.0,20.52,20.52,20.42,20.43,61471.0
2024-11-11 13:30:00,20.44,20.45,20.44,20.45,6194.0,20.44,20.45,20.44,20.45,6194.0
2024-11-11 13:35:00,20.44,20.44,20.36,20.42,52671.0,20.44,20.44,20.36,20.42,52671.0
2024-11-11 13:40:00,20.43,20.43,20.4,20.4,20461.0,20.43,20.43,20.4,20.4,20461.0
2024-11-11 13:45:00,20.4,20.44,20.4,20.43,36168.0,20.4,20.44,20.4,20.43,36168.0
2024-11-11 13:50:00,20.42,20.46,20.4,20.44,46764.0,20.42,20.46,20.4,20.44,46764.0
2024-11-11 13:55:00,20.45,20.5,20.43,20.44,42901.0,20.45,20.5,20.43,20.44,42901.0
2024-11-11 14:00:00,20.43,20.46,20.42,20.44,4512.0,20.43,20.46,20.42,20.44,4512.0
2024-11-11 14:05:00,20.45,20.46,20.45,20.46,12687.0,20.45,20.46,20.45,20.46,12687.0
2024-11-11 14:10:00,20.46,20.5,20.45,20.48,96874.0,20.46,20.5,20.45,20.48,96874.0
2024-11-11 14:15:00,20.48,20.53,20.45,20.5,28337.0,20.48,20.53,20.45,20.5,28337.0
2024-11-11 14:20:00,20.5,20.5,20.48,20.49,38931.0,20.5,20.5,20.48,20.49,38931.0
2024-11-11 14:25:00,20.5,20.5,20.46,20.48,11271.0,20.5,20.5,20.46,20.48,11271.0
2024-11-11 14:30:00,20.48,20.53,20.46,20.47,34632.0,20.48,20.53,20.46,20.47,34632.0
2024-11-11 14:35:00,20.47,20.49,20.47,20.47,38914.0,20.47,20.49,20.47,20.47,38914.0
2024-11-11 14:40:00,20.47,20.49,20.47,20.48,18736.0,20.47,20.49,20.47,20.48,18736.0
2024-11-11 14:45:00,20.48,20.6,20.48,20.54,75499.0,20.48,20.6,20.48,20.54,75499.0
2024-11-11 14:50:00,20.53,20.56,20.52,20.54,24495.0,20.53,20.56,20.52,20.54,24495.0
2024-11-11 14:55:00,20.53,20.6,20.53,20.57,48920.0,20.53,20.6,20.53,20.57,48920.0
2024-11-11 15:00:00,20.56,20.58,20.55,20.56,122568.0,20.56,20.58,20.55,20.56,122568.0
2024-11-11 15:05:00,20.56,20.59,20.55,20.57,24777.0,20.56,20.59,20.55,20.57,24777.0
2024-11-11 15:10:00,20.57,20.59,20.55,20.58,35812.0,20.57,20.59,20.55,20.58,35812.0
2024-11-11 15:15:00,20.59,20.73,20.56,20.66,86989.0,20.59,20.73,20.56,20.66,86989.0
2024-11-11 15:20:00,20.66,20.7,20.66,20.7,20659.0,20.66,20.7,20.66,20.7,20659.0
2024-11-11 15:25:00,20.69,20.69,20.66,20.68,29611.0,20.69,20.69,20.66,20.68,29611.0
2024-11-11 15:30:00,20.68,20.76,20.66,20.68,117280.0,20.68,20.76,20.66,20.68,117280.0
2024-11-11 15:35:00,20.67,20.69,20.66,20.66,21390.0,20.67,20.69,20.66,20.66,21390.0
2024-11-11 15:40:00,20.66,20.68,20.56,20.66,129838.0,20.66,20.68,20.56,20.66,129838.0
2024-11-11 15:45:00,20.67,20.67,20.62,20.65,103434.0,20.67,20.67,20.62,20.65,103434.0
2024-11-11 15:50:00,20.65,20.86,20.63,20.86,707995.0,20.65,20.86,20.63,20.86,707995.0
2024-11-11 15:55:00,20.85,20.88,20.74,20.82,324815.0,20.85,20.88,20.74,20.82,324815.0
2024-11-12 09:30:00,20.95,20.99,20.8,20.8,266535.0,20.95,20.99,20.8,20.8,266535.0
2024-11-12 09:35:00,20.8,20.81,20.63,20.68,267310.0,20.8,20.81,20.63,20.68,267310.0
2024-11-12 09:40:00,20.67,20.7,20.61,20.62,156525.0,20.67,20.7,20.61,20.62,156525.0
2024-11-12 09:45:00,20.62,20.73,20.61,20.72,134447.0,20.62,20.73,20.61,20.72,134447.0
2024-11-12 09:50:00,20.72,20.83,20.71,20.82,171342.0,20.72,20.83,20.71,20.82,171342.0
2024-11-12 09:55:00,20.82,20.88,20.8,20.83,110977.0,20.82,20.88,20.8,20.83,110977.0
2024-11-12 10:00:00,20.82,20.97,20.8,20.96,149199.0,20.82,20.97,20.8,20.96,149199.0
2024-11-12 10:05:00,20.95,21.05,20.92,21.04,157668.0,20.95,21.05,20.92,21.04,157668.0
2024-11-12 10:10:00,21.04,21.12,20.99,21.09,107629.0,21.04,21.12,20.99,21.09,107629.0
2024-11-12 10:15:00,21.08,21.15,21.07,21.12,202423.0,21.08,21.15,21.07,21.12,202423.0
2024-11-12 10:20:00,21.12,21.15,20.99,21.02,197171.0,21.12,21.15,20.99,21.02,197171.0
2024-11-12 10:25:00,21.03,21.03,20.96,21.01,81063.0,21.03,21.03,20.96,21.01,81063.0
2024-11-12 10:30:00,21.0,21.05,20.95,20.96,110038.0,21.0,21.05,20.95,20.96,110038.0
2024-11-12 10:35:00,20.96,20.98,20.86,20.91,90908.0,20.96,20.98,20.86,20.91,90908.0
2024-11-12 10:40:00,20.91,21.02,20.87,21.0,135448.0,20.91,21.02,20.87,21.0,135448.0
2024-11-12 10:45:00,21.0,21.05,20.93,20.96,95693.0,21.0,21.05,20.93,20.96,95693.0
2024-11-12 10:50:00,20.96,20.97,20.89,20.95,187346.0,20.96,20.97,20.89,20.95,187346.0
2024-11-12 10:55:00,20.93,20.99,20.89,20.98,320690.0,20.93,20.99,20.89,20.98,320690.0
2024-11-12 11:00:00,20.96,21.0,20.94,20.97,170081.0,20.96,21.0,20.94,20.97,170081.0
2024-11-12 11:05:00,20.97,21.04,20.97,21.04,67420.0,20.97,21.04,20.97,21.04,67420.0
2024-11-12 11:10:00,21.05,21.06,20.98,21.01,102855.0,21.05,21.06,20.98,21.01,102855.0
2024-11-12 11:15:00,21.0,21.0,20.84,20.85,51502.0,21.0,21.0,20.84,20.85,51502.0
2024-11-12 11:20:00,20.85,20.97,20.84,20.96,150010.0,20.85,20.97,20.84,20.96,150010.0
2024-11-12 11:25:00,20.95,20.96,20.82,20.83,107398.0,20.95,20.96,20.82,20.83,107398.0
2024-11-12 11:30:00,20.82,20.84,20.81,20.84,43868.0,20.82,20.84,20.81,20.84,43868.0
2024-11-12 11:35:00,20.84,20.97,20.75,20.96,127501.0,20.84,20.97,20.75,20.96,127501.0
2024-11-12 11:40:00,20.95,20.98,20.85,20.96,58977.0,20.95,20.98,20.85,20.96,58977.0
2024-11-12 11:45:00,20.97,21.0,20.91,20.99,85330.0,20.97,21.0,20.91,20.99,85330.0
2024-11-12 11:50:00,21.0,21.0,20.8,20.81,91626.0,21.0,21.0,20.8,20.81,91626.0
2024-11-12 11:55:00,20.82,20.96,20.82,20.91,74726.0,20.82,20.96,20.82,20.91,74726.0
2024-11-12 12:00:00,20.93,20.97,20.9,20.91,39899.0,20.93,20.97,20.9,20.91,39899.0
2024-11-12 12:05:00,20.91,20.97,20.91,20.93,52553.0,20.91,20.97,20.91,20.93,52553.0
2024-11-12 12:10:00,20.92,21.05,20.91,21.03,38958.0,20.92,21.05,20.91,21.03,38958.0
2024-11-12 12:15:00,21.04,21.06,21.02,21.02,58768.0,21.04,21.06,21.02,21.02,58768.0
2024-11-12 12:20:00,21.03,21.15,21.02,21.11,77725.0,21.03,21.15,21.02,21.11,77725.0
2024-11-12 12:25:00,21.1,21.13,21.0,21.03,64941.0,21.1,21.13,21.0,21.03,64941.0
2024-11-12 12:30:00,21.03,21.04,20.94,20.97,34944.0,21.03,21.04,20.94,20.97,34944.0
2024-11-12 12:35:00,20.97,21.0,20.93,20.95,26369.0,20.97,21.0,20.93,20.95,26369.0
2024-11-12 12:40:00,20.96,21.14,20.96,21.04,54075.0,20.96,21.14,20.96,21.04,54075.0
2024-11-12 12:45:00,21.04,21.13,21.02,21.12,30500.0,21.04,21.13,21.02,21.12,30500.0
2024-11-12 12:50:00,21.12,21.28,21.12,21.25,148487.0,21.12,21.28,21.12,21.25,148487.0
2024-11-12 12:55:00,21.25,21.5,21.24,21.48,313210.0,21.25,21.5,21.24,21.48,313210.0
2024-11-12 13:00:00,21.49,21.55,21.36,21.46,185476.0,21.49,21.55,21.36,21.46,185476.0
2024-11-12 13:05:00,21.47,21.52,21.37,21.38,132356.0,21.47,21.52,21.37,21.38,132356.0
2024-11-12 13:10:00,21.34,21.37,21.27,21.28,140174.0,21.34,21.37,21.27,21.28,140174.0
2024-11-12 13:15:00,21.27,21.3,21.19,21.23,77248.0,21.27,21.3,21.19,21.23,77248.0
2024-11-12 13:20:00,21.23,21.4,21.22,21.36,66587.0,21.23,21.4,21.22,21.36,66587.0
2024-11-12 13:25:00,21.38,21.45,21.31,21.32,77636.0,21.38,21.45,21.31,21.32,77636.0
2024-11-12 13:30:00,21.32,21.33,21.22,21.24,60560.0,21.32,21.33,21.22,21.24,60560.0
2024-11-12 13:35:00,21.24,21.24,21.05,21.07,116806.0,21.24,21.24,21.05,21.07,116806.0
2024-11-12 13:40:00,21.07,21.07,20.93,20.95,102622.0,21.07,21.07,20.93,20.95,102622.0
2024-11-12 13:45:00,20.94,20.98,20.89,20.96,67247.0,20.94,20.98,20.89,20.96,67247.0
2024-11-12 13:50:00,20.96,20.96,20.85,20.92,93557.0,20.96,20.96,20.85,20.92,93557.0
2024-11-12 13:55:00,20.92,20.94,20.87,20.91,58329.0,20.92,20.94,20.87,20.91,58329.0
2024-11-12 14:00:00,20.91,20.95,20.84,20.91,70917.0,20.91,20.95,20.84,20.91,70917.0
2024-11-12 14:05:00,20.93,21.03,20.9,21.01,49535.0,20.93,21.03,20.9,21.01,49535.0
2024-11-12 14:10:00,21.03,21.08,21.01,21.06,45959.0,21.03,21.08,21.01,21.06,45959.0
2024-11-12 14:15:00,21.04,21.04,20.96,20.97,45464.0,21.04,21.04,20.96,20.97,45464.0
2024-11-12 14:20:00,20.95,20.97,20.94,20.95,23671.0,20.95,20.97,20.94,20.95,23671.0
2024-11-12 14:25:00,20.95,21.01,20.94,21.0,138440.0,20.95,21.01,20.94,21.0,138440.0
2024-11-12 14:30:00,20.99,20.99,20.95,20.97,76638.0,20.99,20.99,20.95,20.97,76638.0
2024-11-12 14:35:00,20.98,21.04,20.9,20.96,333043.0,20.98,21.04,20.9,20.96,333043.0
2024-11-12 14:40:00,20.96,20.97,20.91,20.92,47130.0,20.96,20.97,20.91,20.92,47130.0
2024-11-12 14:45:00,20.91,20.92,20.86,20.89,67666.0,20.91,20.92,20.86,20.89,67666.0
2024-11-12 14:50:00,20.88,20.91,20.87,20.91,21999.0,20.88,20.91,20.87,20.91,21999.0
2024-11-12 14:55:00,20.9,20.91,20.85,20.86,89063.0,20.9,20.91,20.85,20.86,89063.0
2024-11-12 15:00:00,20.86,20.86,20.83,20.84,33247.0,20.86,20.86,20.83,20.84,33247.0
2024-11-12 15:05:00,20.85,20.85,20.8,20.84,69845.0,20.85,20.85,20.8,20.84,69845.0
2024-11-12 15:10:00,20.84,20.92,20.76,20.92,110710.0,20.84,20.92,20.76,20.92,110710.0
2024-11-12 15:15:00,20.92,20.93,20.86,20.88,272723.0,20.92,20.93,20.86,20.88,272723.0
2024-11-12 15:20:00,20.85,20.93,20.85,20.92,185100.0,20.85,20.93,20.85,20.92,185100.0
2024-11-12 15:25:00,20.91,21.03,20.9,20.96,451967.0,20.91,21.03,20.9,20.96,451967.0
2024-11-12 15:30:00,20.96,20.99,20.94,20.97,55850.0,20.96,20.99,20.94,20.97,55850.0
2024-11-12 15:35:00,20.97,20.99,20.85,20.85,92180.0,20.97,20.99,20.85,20.85,92180.0
2024-11-12 15:40:00,20.86,20.88,20.82,20.87,81108.0,20.86,20.88,20.82,20.87,81108.0
2024-11-12 15:45:00,20.86,20.88,20.69,20.78,135906.0,20.86,20.88,20.69,20.78,135906.0
2024-11-12 15:50:00,20.78,20.87,20.64,20.76,883635.0,20.78,20.87,20.64,20.76,883635.0
2024-11-12 15:55:00,20.76,20.84,20.71,20.75,796159.0,20.76,20.84,20.71,20.75,796159.0
2024-11-13 09:30:00,20.52,20.68,20.45,20.48,348160.0,20.52,20.68,20.45,20.48,348160.0
2024-11-13 09:35:00,20.48,20.54,20.47,20.51,136349.0,20.48,20.54,20.47,20.51,136349.0
2024-11-13 09:40:00,20.51,20.53,20.47,20.48,75800.0,20.51,20.53,20.47,20.48,75800.0
2024-11-13 09:45:00,20.48,20.63,20.47,20.62,140840.0,20.48,20.63,20.47,20.62,140840.0
2024-11-13 09:50:00,20.61,20.66,20.51,20.56,412566.0,20.61,20.66,20.51,20.56,412566.0
2024-11-13 09:55:00,20.59,20.6,20.49,20.49,88581.0,20.59,20.6,20.49,20.49,88581.0
2024-11-13 10:00:00,20.49,20.61,20.48,20.58,181260.0,20.49,20.61,20.48,20.58,181260.0
2024-11-13 10:05:00,20.58,20.9,20.57,20.69,299284.0,20.58,20.9,20.57,20.69,299284.0
2024-11-13 10:10:00,20.68,20.69,20.54,20.67,188712.0,20.68,20.69,20.54,20.67,188712.0
2024-11-13 10:15:00,20.68,20.68,20.55,20.58,76349.0,20.68,20.68,20.55,20.58,76349.0
2024-11-13 10:20:00,20.58,20.63,20.5,20.51,82512.0,20.58,20.63,20.5,20.51,82512.0
2024-11-13 10:25:00,20.5,20.55,20.5,20.52,370345.0,20.5,20.55,20.5,20.52,370345.0
2024-11-13 10:30:00,20.53,20.54,20.48,20.53,127237.0,20.53,20.54,20.48,20.53,127237.0
2024-11-13 10:35:00,20.54,20.59,20.48,20.53,132361.0,20.54,20.59,20.48,20.53,132361.0
2024-11-13 10:40:00,20.53,20.61,20.47,20.51,93615.0,20.53,20.61,20.47,20.51,93615.0
2024-11-13 10:45:00,20.52,20.57,20.44,20.47,108326.0,20.52,20.57,20.44,20.47,108326.0
2024-11-13 10:50:00,20.47,20.5,20.45,20.47,112768.0,20.47,20.5,20.45,20.47,112768.0
2024-11-13 10:55:00,20.46,20.51,20.45,20.46,81962.0,20.46,20.51,20.45,20.46,81962.0
2024-11-13 11:00:00,20.46,20.48,20.44,20.47,34617.0,20.46,20.48,20.44,20.47,34617.0
2024-11-13 11:05:00,20.48,20.52,20.42,20.45,89137.0,20.48,20.52,20.42,20.45,89137.0
2024-11-13 11:10:00,20.48,20.48,20.44,20.47,37253.0,20.48,20.48,20.44,20.47,37253.0
2024-11-13 11:15:00,20.45,20.47,20.44,20.47,42024.0,20.45,20.47,20.44,20.47,42024.0
2024-11-13 11:20:00,20.45,20.48,20.45,20.45,33729.0,20.45,20.48,20.45,20.45,33729.0
2024-11-13 11:25:00,20.46,20.47,20.34,20.36,119596.0,20.46,20.47,20.34,20.36,119596.0
2024-11-13 11:30:00,20.36,20.36,20.25,20.26,253750.0,20.36,20.36,20.25,20.26,253750.0
2024-11-13 11:35:00,20.26,20.29,20.17,20.26,141575.0,20.26,20.29,20.17,20.26,141575.0
2024-11-13 11:40:00,20.28,20.4,20.26,20.35,139826.0,20.28,20.4,20.26,20.35,139826.0
2024-11-13 11:45:00,20.35,20.37,20.24,20.26,54931.0,20.35,20.37,20.24,20.26,54931.0
2024-11-13 11:50:00,20.27,20.27,20.24,20.26,26496.0,20.27,20.27,20.24,20.26,26496.0
2024-11-13 11:55:00,20.25,20.29,20.22,20.24,29057.0,20.25,20.29,20.22,20.24,29057.0
2024-11-13 12:00:00,20.23,20.27,20.18,20.19,43889.0,20.23,20.27,20.18,20.19,43889.0
2024-11-13 12:05:00,20.18,20.18,20.01,20.02,266590.0,20.18,20.18,20.01,20.02,266590.0
2024-11-13 12:10:00,20.02,20.08,19.98,20.06,238127.0,20.02,20.08,19.98,20.06,238127.0
2024-11-13 12:15:00,20.06,20.08,20.01,20.07,99631.0,20.06,20.08,20.01,20.07,99631.0
2024-11-13 12:20:00,20.06,20.19,20.05,20.15,137134.0,20.06,20.19,20.05,20.15,137134.0
2024-11-13 12:25:00,20.16,20.17,20.11,20.12,48303.0,20.16,20.17,20.11,20.12,48303.0
2024-11-13 12:30:00,20.11,20.13,20.08,20.09,33484.0,20.11,20.13,20.08,20.09,33484.0
2024-11-13 12:35:00,20.1,20.11,20.07,20.09,18103.0,20.1,20.11,20.07,20.09,18103.0
2024-11-13 12:40:00,20.08,20.12,20.07,20.12,27170.0,20.08,20.12,20.07,20.12,27170.0
2024-11-13 12:45:00,20.12,20.12,20.09,20.11,15061.0,20.12,20.12,20.09,20.11,15061.0
2024-11-13 12:50:00,20.11,20.12,20.1,20.1,28809.0,20.11,20.12,20.1,20.1,28809.0
2024-11-13 12:55:00,20.11,20.12,20.1,20.11,48856.0,20.11,20.12,20.1,20.11,48856.0
2024-11-13 13:00:00,20.12,20.13,20.11,20.11,43236.0,20.12,20.13,20.11,20.11,43236.0
2024-11-13 13:05:00,20.12,20.26,20.12,20.23,140194.0,20.12,20.26,20.12,20.23,140194.0
2024-11-13 13:10:00,20.23,20.33,20.21,20.22,56013.0,20.23,20.33,20.21,20.22,56013.0
2024-11-13 13:15:00,20.21,20.23,20.18,20.18,40728.0,20.21,20.23,20.18,20.18,40728.0
2024-11-13 13:20:00,20.18,20.18,20.06,20.08,96353.0,20.18,20.18,20.06,20.08,96353.0
2024-11-13 13:25:00,20.08,20.1,20.07,20.08,59241.0,20.08,20.1,20.07,20.08,59241.0
2024-11-13 13:30:00,20.08,20.09,20.03,20.07,68845.0,20.08,20.09,20.03,20.07,68845.0
2024-11-13 13:35:00,20.07,20.09,20.03,20.03,33586.0,20.07,20.09,20.03,20.03,33586.0
2024-11-13 13:40:00,20.03,20.04,19.97,19.98,126502.0,20.03,20.04,19.97,19.98,126502.0
2024-11-13 13:45:00,19.99,19.99,19.94,19.97,91587.0,19.99,19.99,19.94,19.97,91587.0
2024-11-13 13:50:00,19.97,20.0,19.96,19.98,36035.0,19.97,20.0,19.96,19.98,36035.0
2024-11-13 13:55:00,19.98,20.01,19.98,20.0,32903.0,19.98,20.01,19.98,20.0,32903.0
2024-11-13 14:00:00,20.0,20.01,19.98,19.99,49613.0,20.0,20.01,19.98,19.99,49613.0
2024-11-13 14:05:00,19.98,20.01,19.98,20.0,28843.0,19.98,20.01,19.98,20.0,28843.0
2024-11-13 14:10:00,20.0,20.01,19.91,19.94,120725.0,20.0,20.01,19.91,19.94,120725.0
2024-11-13 14:15:00,19.95,20.07,19.94,20.02,120279.0,19.95,20.07,19.94,20.02,120279.0
2024-11-13 14:20:00,20.02,20.06,19.98,19.99,44803.0,20.02,20.06,19.98,19.99,44803.0
2024-11-13 14:25:00,19.99,20.02,19.97,20.01,53271.0,19.99,20.02,19.97,20.01,53271.0
2024-11-13 14:30:00,20.01,20.11,20.0,20.06,106022.0,20.01,20.11,20.0,20.06,106022.0
2024-11-13 14:35:00,20.08,20.12,20.06,20.1,58136.0,20.08,20.12,20.06,20.1,58136.0
2024-11-13 14:40:00,20.11,20.24,20.11,20.21,89995.0,20.11,20.24,20.11,20.21,89995.0
2024-11-13 14:45:00,20.2,20.2,20.1,20.16,69731.0,20.2,20.2,20.1,20.16,69731.0
2024-11-13 14:50:00,20.16,20.19,20.08,20.12,48773.0,20.16,20.19,20.08,20.12,48773.0
2024-11-13 14:55:00,20.1,20.12,20.05,20.08,75941.0,20.1,20.12,20.05,20.08,75941.0
2024-11-13 15:00:00,20.09,20.22,20.06,20.16,175939.0,20.09,20.22,20.06,20.16,175939.0
2024-11-13 15:05:00,20.16,20.24,20.11,20.12,73711.0,20.16,20.24,20.11,20.12,73711.0
2024-11-13 15:10:00,20.13,20.17,20.11,20.12,43298.0,20.13,20.17,20.11,20.12,43298.0
2024-11-13 15:15:00,20.12,20.15,20.11,20.14,31770.0,20.12,20.15,20.11,20.14,31770.0
2024-11-13 15:20:00,20.13,20.16,20.13,20.16,60442.0,20.13,20.16,20.13,20.16,60442.0
2024-11-13 15:25:00,20.16,20.28,20.14,20.26,76024.0,20.16,20.28,20.14,20.26,76024.0
2024-11-13 15:30:00,20.26,20.27,20.08,20.11,201213.0,20.26,20.27,20.08,20.11,201213.0
2024-11-13 15:35:00,20.09,20.1,20.0,20.03,217785.0,20.09,20.1,20.0,20.03,217785.0
2024-11-13 15:40:00,20.03,20.06,19.93,19.94,117172.0,20.03,20.06,19.93,19.94,117172.0
2024-11-13 15:45:00,19.95,20.07,19.93,20.03,135229.0,19.95,20.07,19.93,20.03,135229.0
2024-11-13 15:50:00,20.05,20.2,20.04,20.1,289143.0,20.05,20.2,20.04,20.1,289143.0
2024-11-13 15:55:00,20.11,20.17,19.99,20.03,396460.0,20.11,20.17,19.99,20.03,396460.0
2024-11-14 09:30:00,19.85,19.86,19.55,19.65,295640.0,19.85,19.86,19.55,19.65,295640.0
2024-11-14 09:35:00,19.64,19.89,19.56,19.88,335802.0,19.64,19.89,19.56,19.88,335802.0
2024-11-14 09:40:00,19.88,20.09,19.85,20.07,335261.0,19.88,20.09,19.85,20.07,335261.0
2024-11-14 09:45:00,20.07,20.14,19.82,19.86,371987.0,20.07,20.14,19.82,19.86,371987.0
2024-11-14 09:50:00,19.85,19.98,19.75,19.9,197606.0,19.85,19.98,19.75,19.9,197606.0
2024-11-14 09:55:00,19.9,19.98,19.87,19.95,122853.0,19.9,19.98,19.87,19.95,122853.0
2024-11-14 10:00:00,19.95,20.02,19.92,19.97,76004.0,19.95,20.02,19.92,19.97,76004.0
2024-11-14 10:05:00,19.96,20.01,19.86,20.01,52206.0,19.96,20.01,19.86,20.01,52206.0
2024-11-14 10:10:00,20.0,20.08,19.94,20.0,67123.0,20.0,20.08,19.94,20.0,67123.0
2024-11-14 10:15:00,20.0,20.2,19.95,20.2,133508.0,20.0,20.2,19.95,20.2,133508.0
2024-11-14 10:20:00,20.19,20.19,20.07,20.11,75735.0,20.19,20.19,20.07,20.11,75735.0
2024-11-14 10:25:00,20.1,20.1,19.91,19.93,91500.0,20.1,20.1,19.91,19.93,91500.0
2024-11-14 10:30:00,19.93,20.01,19.89,19.9,74527.0,19.93,20.01,19.89,19.9,74527.0
2024-11-14 10:35:00,19.89,19.89,19.75,19.76,207928.0,19.89,19.89,19.75,19.76,207928.0
2024-11-14 10:40:00,19.76,19.79,19.72,19.73,80319.0,19.76,19.79,19.72,19.73,80319.0
2024-11-14 10:45:00,19.73,19.76,19.69,19.7,295845.0,19.73,19.76,19.69,19.7,295845.0
2024-11-14 10:50:00,19.71,19.76,19.67,19.69,296661.0,19.71,19.76,19.67,19.69,296661.0
2024-11-14 10:55:00,19.69,19.84,19.68,19.83,88112.0,19.69,19.84,19.68,19.83,88112.0
2024-11-14 11:00:00,19.81,19.83,19.76,19.78,52212.0,19.81,19.83,19.76,19.78,52212.0
2024-11-14 11:05:00,19.79,19.8,19.74,19.75,63877.0,19.79,19.8,19.74,19.75,63877.0
2024-11-14 11:10:00,19.75,19.78,19.67,19.67,66495.0,19.75,19.78,19.67,19.67,66495.0
2024-11-14 11:15:00,19.68,19.7,19.6,19.62,68293.0,19.68,19.7,19.6,19.62,68293.0
2024-11-14 11:20:00,19.61,19.61,19.56,19.6,76815.0,19.61,19.61,19.56,19.6,76815.0
2024-11-14 11:25:00,19.59,19.61,19.58,19.59,37249.0,19.59,19.61,19.58,19.59,37249.0
2024-11-14 11:30:00,19.59,19.68,19.58,19.68,79943.0,19.59,19.68,19.58,19.68,79943.0
2024-11-14 11:35:00,19.67,19.69,19.66,19.69,47565.0,19.67,19.69,19.66,19.69,47565.0
2024-11-14 11:40:00,19.69,19.69,19.59,19.69,59350.0,19.69,19.69,19.59,19.69,59350.0
2024-11-14 11:45:00,19.69,19.88,19.68,19.87,96799.0,19.69,19.88,19.68,19.87,96799.0
2024-11-14 11:50:00,19.86,19.89,19.76,19.88,48462.0,19.86,19.89,19.76,19.88,48462.0
2024-11-14 11:55:00,19.87,19.97,19.87,19.96,85646.0,19.87,19.97,19.87,19.96,85646.0
2024-11-14 12:00:00,19.96,20.1,19.92,19.95,158200.0,19.96,20.1,19.92,19.95,158200.0
2024-11-14 12:05:00,19.97,20.0,19.86,19.89,64640.0,19.97,20.0,19.86,19.89,64640.0
2024-11-14 12:10:00,19.88,19.95,19.78,19.92,82470.0,19.88,19.95,19.78,19.92,82470.0
2024-11-14 12:15:00,19.93,20.03,19.9,19.97,87748.0,19.93,20.03,19.9,19.97,87748.0
2024-11-14 12:20:00,19.97,20.06,19.96,20.0,25273.0,19.97,20.06,19.96,20.0,25273.0
2024-11-14 12:25:00,20.0,20.01,19.96,19.96,66575.0,20.0,20.01,19.96,19.96,66575.0
2024-11-14 12:30:00,19.98,20.21,19.98,20.02,190630.0,19.98,20.21,19.98,20.02,190630.0
2024-11-14 12:35:00,20.02,20.02,19.83,19.84,86828.0,20.02,20.02,19.83,19.84,86828.0
2024-11-14 12:40:00,19.85,19.93,19.83,19.86,53432.0,19.85,19.93,19.83,19.86,53432.0
2024-11-14 12:45:00,19.86,20.19,19.86,20.16,88879.0,19.86,20.19,19.86,20.16,88879.0
2024-11-14 12:50:00,20.18,20.2,19.9,19.92,120774.0,20.18,20.2,19.9,19.92,120774.0
2024-11-14 12:55:00,19.94,19.96,19.85,19.9,58806.0,19.94,19.96,19.85,19.9,58806.0
2024-11-14 13:00:00,19.93,19.93,19.81,19.83,61026.0,19.93,19.93,19.81,19.83,61026.0
2024-11-14 13:05:00,19.81,19.83,19.78,19.8,34606.0,19.81,19.83,19.78,19.8,34606.0
2024-11-14 13:10:00,19.79,19.79,19.69,19.7,68285.0,19.79,19.79,19.69,19.7,68285.0
2024-11-14 13:15:00,19.69,19.72,19.67,19.7,33385.0,19.69,19.72,19.67,19.7,33385.0
2024-11-14 13:20:00,19.68,19.69,19.67,19.68,44191.0,19.68,19.69,19.67,19.68,44191.0
2024-11-14 13:25:00,19.68,19.77,19.57,19.75,103516.0,19.68,19.77,19.57,19.75,103516.0
2024-11-14 13:30:00,19.76,19.81,19.74,19.76,73875.0,19.76,19.81,19.74,19.76,73875.0
2024-11-14 13:35:00,19.78,19.81,19.74,19.79,31042.0,19.78,19.81,19.74,19.79,31042.0
2024-11-14 13:40:00,19.8,19.81,19.69,19.7,51125.0,19.8,19.81,19.69,19.7,51125.0
2024-11-14 13:45:00,19.7,19.8,19.7,19.79,27315.0,19.7,19.8,19.7,19.79,27315.0
2024-11-14 13:50:00,19.78,19.97,19.76,19.97,86345.0,19.78,19.97,19.76,19.97,86345.0
2024-11-14 13:55:00,19.97,20.18,19.95,20.1,175320.0,19.97,20.18,19.95,20.1,175320.0
2024-11-14 14:00:00,20.11,20.11,19.82,19.86,111091.0,20.11,20.11,19.82,19.86,111091.0
2024-11-14 14:05:00,19.87,19.88,19.76,19.82,51955.0,19.87,19.88,19.76,19.82,51955.0
2024-11-14 14:10:00,19.82,19.9,19.79,19.9,50555.0,19.82,19.9,19.79,19.9,50555.0
2024-11-14 14:15:00,19.89,19.9,19.82,19.86,14404.0,19.89,19.9,19.82,19.86,14404.0
2024-11-14 14:20:00,19.88,19.92,19.84,19.84,23802.0,19.88,19.92,19.84,19.84,23802.0
2024-11-14 14:25:00,19.86,19.87,19.67,19.67,88712.0,19.86,19.87,19.67,19.67,88712.0
2024-11-14 14:30:00,19.66,19.68,19.62,19.66,81653.0,19.66,19.68,19.62,19.66,81653.0
2024-11-14 14:35:00,19.64,19.67,19.57,19.59,59410.0,19.64,19.67,19.57,19.59,59410.0
2024-11-14 14:40:00,19.59,19.61,19.5,19.57,192518.0,19.59,19.61,19.5,19.57,192518.0
2024-11-14 14:45:00,19.57,19.66,19.57,19.59,80091.0,19.57,19.66,19.57,19.59,80091.0
2024-11-14 14:50:00,19.59,19.59,19.52,19.55,54429.0,19.59,19.59,19.52,19.55,54429.0
2024-11-14 14:55:00,19.55,19.57,19.55,19.55,39040.0,19.55,19.57,19.55,19.55,39040.0
2024-11-14 15:00:00,19.54,19.87,19.54,19.87,214880.0,19.54,19.87,19.54,19.87,214880.0
2024-11-14 15:05:00,19.87,20.17,19.86,20.0,351572.0,19.87,20.17,19.86,20.0,351572.0
2024-11-14 15:10:00,20.0,20.08,19.95,20.06,205880.0,20.0,20.08,19.95,20.06,205880.0
2024-11-14 15:15:00,20.04,20.04,19.74,19.8,161056.0,20.04,20.04,19.74,19.8,161056.0
2024-11-14 15:20:00,19.8,19.97,19.79,19.87,100812.0,19.8,19.97,19.79,19.87,100812.0
2024-11-14 15:25:00,19.88,20.0,19.87,19.97,79093.0,19.88,20.0,19.87,19.97,79093.0
2024-11-14 15:30:00,19.98,20.12,19.96,20.01,160927.0,19.98,20.12,19.96,20.01,160927.0
2024-11-14 15:35:00,19.99,20.06,19.87,19.87,126721.0,19.99,20.06,19.87,19.87,126721.0
2024-11-14 15:40:00,19.87,20.08,19.82,20.06,194142.0,19.87,20.08,19.82,20.06,194142.0
2024-11-14 15:45:00,20.07,20.18,19.94,20.12,297709.0,20.07,20.18,19.94,20.12,297709.0
2024-11-14 15:50:00,20.12,20.12,19.94,20.03,142297.0,20.12,20.12,19.94,20.03,142297.0
2024-11-14 15:55:00,20.02,20.09,19.96,20.01,310473.0,20.02,20.09,19.96,20.01,310473.0
2024-11-15 09:30:00,20.44,20.66,20.36,20.64,391545.0,20.44,20.66,20.36,20.64,391545.0
2024-11-15 09:35:00,20.65,20.71,20.46,20.5,318907.0,20.65,20.71,20.46,20.5,318907.0
2024-11-15 09:40:00,20.5,20.5,20.31,20.32,1078149.0,20.5,20.5,20.31,20.32,1078149.0
2024-11-15 09:45:00,20.32,20.49,20.28,20.33,698911.0,20.32,20.49,20.28,20.33,698911.0
2024-11-15 09:50:00,20.34,20.57,20.34,20.56,235778.0,20.34,20.57,20.34,20.56,235778.0
2024-11-15 09:55:00,20.56,20.83,20.52,20.79,357381.0,20.56,20.83,20.52,20.79,357381.0
2024-11-15 10:00:00,20.79,20.94,20.79,20.94,338895.0,20.79,20.94,20.79,20.94,338895.0
2024-11-15 10:05:00,20.93,21.15,20.86,21.15,314798.0,20.93,21.15,20.86,21.15,314798.0
2024-11-15 10:10:00,21.14,21.34,21.06,21.17,453860.0,21.14,21.34,21.06,21.17,453860.0
2024-11-15 10:15:00,21.18,21.36,21.01,21.15,370252.0,21.18,21.36,21.01,21.15,370252.0
2024-11-15 10:20:00,21.16,21.45,21.14,21.43,304660.0,21.16,21.45,21.14,21.43,304660.0
2024-11-15 10:25:00,21.42,21.49,21.16,21.27,326227.0,21.42,21.49,21.16,21.27,326227.0
2024-11-15 10:30:00,21.29,21.47,21.26,21.42,262585.0,21.29,21.47,21.26,21.42,262585.0
2024-11-15 10:35:00,21.42,21.53,21.3,21.34,328447.0,21.42,21.53,21.3,21.34,328447.0
2024-11-15 10:40:00,21.35,21.47,21.22,21.22,240598.0,21.35,21.47,21.22,21.22,240598.0
2024-11-15 10:45:00,21.24,21.29,20.94,21.17,397282.0,21.24,21.29,20.94,21.17,397282.0
2024-11-15 10:50:00,21.17,21.37,20.96,21.33,284801.0,21.17,21.37,20.96,21.33,284801.0
2024-11-15 10:55:00,21.33,21.52,21.29,21.45,246049.0,21.33,21.52,21.29,21.45,246049.0
2024-11-15 11:00:00,21.47,21.55,21.39,21.54,266399.0,21.47,21.55,21.39,21.54,266399.0
2024-11-15 11:05:00,21.53,21.62,21.44,21.58,331241.0,21.53,21.62,21.44,21.58,331241.0
2024-11-15 11:10:00,21.57,21.57,21.29,21.51,262248.0,21.57,21.57,21.29,21.51,262248.0
2024-11-15 11:15:00,21.53,21.53,21.17,21.26,222495.0,21.53,21.53,21.17,21.26,222495.0
2024-11-15 11:20:00,21.28,21.41,21.21,21.23,147569.0,21.28,21.41,21.21,21.23,147569.0
2024-11-15 11:25:00,21.23,21.25,21.1,21.16,138753.0,21.23,21.25,21.1,21.16,138753.0
2024-11-15 11:30:00,21.17,21.43,21.01,21.37,178778.0,21.17,21.43,21.01,21.37,178778.0
2024-11-15 11:35:00,21.39,21.59,21.37,21.59,171624.0,21.39,21.59,21.37,21.59,171624.0
2024-11-15 11:40:00,21.58,21.79,21.55,21.7,218168.0,21.58,21.79,21.55,21.7,218168.0
2024-11-15 11:45:00,21.68,21.77,21.5,21.68,133212.0,21.68,21.77,21.5,21.68,133212.0
2024-11-15 11:50:00,21.68,21.76,21.57,21.59,94332.0,21.68,21.76,21.57,21.59,94332.0
2024-11-15 11:55:00,21.6,22.01,21.6,21.86,299597.0,21.6,22.01,21.6,21.86,299597.0
2024-11-15 12:00:00,21.86,22.08,21.83,22.07,181445.0,21.86,22.08,21.83,22.07,181445.0
2024-11-15 12:05:00,22.06,22.27,22.04,22.2,232230.0,22.06,22.27,22.04,22.2,232230.0
2024-11-15 12:10:00,22.2,22.38,22.06,22.08,348348.0,22.2,22.38,22.06,22.08,348348.0
2024-11-15 12:15:00,22.08,22.14,21.88,21.94,240421.0,22.08,22.14,21.88,21.94,240421.0
2024-11-15 12:20:00,21.94,22.22,21.86,22.21,149686.0,21.94,22.22,21.86,22.21,149686.0
2024-11-15 12:25:00,22.2,22.36,22.19,22.29,253329.0,22.2,22.36,22.19,22.29,253329.0
2024-11-15 12:30:00,22.3,22.64,22.3,22.5,636128.0,22.3,22.64,22.3,22.5,636128.0
2024-11-15 12:35:00,22.48,22.77,22.48,22.68,351346.0,22.48,22.77,22.48,22.68,351346.0
2024-11-15 12:40:00,22.67,22.82,22.43,22.46,322225.0,22.67,22.82,22.43,22.46,322225.0
2024-11-15 12:45:00,22.49,22.68,22.41,22.56,175172.0,22.49,22.68,22.41,22.56,175172.0
2024-11-15 12:50:00,22.57,22.9,22.57,22.8,292293.0,22.57,22.9,22.57,22.8,292293.0
2024-11-15 12:55:00,22.79,22.87,22.51,22.57,230887.0,22.79,22.87,22.51,22.57,230887.0
2024-11-15 13:00:00,22.57,22.72,22.52,22.7,179858.0,22.57,22.72,22.52,22.7,179858.0
2024-11-15 13:05:00,22.7,22.85,22.63,22.67,209063.0,22.7,22.85,22.63,22.67,209063.0
2024-11-15 13:10:00,22.71,23.08,22.71,23.03,412704.0,22.71,23.08,22.71,23.03,412704.0
2024-11-15 13:15:00,23.03,23.11,22.82,22.98,289857.0,23.03,23.11,22.82,22.98,289857.0
2024-11-15 13:20:00,22.93,23.24,22.84,23.12,380434.0,22.93,23.24,22.84,23.12,380434.0
2024-11-15 13:25:00,23.12,23.16,22.79,22.92,279003.0,23.12,23.16,22.79,22.92,279003.0
2024-11-15 13:30:00,22.93,23.22,22.9,23.21,308547.0,22.93,23.22,22.9,23.21,308547.0
2024-11-15 13:35:00,23.22,23.28,22.92,22.94,374688.0,23.22,23.28,22.92,22.94,374688.0
2024-11-15 13:40:00,22.95,23.2,22.94,23.15,212424.0,22.95,23.2,22.94,23.15,212424.0
2024-11-15 13:45:00,23.15,23.25,22.95,23.25,224774.0,23.15,23.25,22.95,23.25,224774.0
2024-11-15 13:50:00,23.25,23.27,23.12,23.19,120644.0,23.25,23.27,23.12,23.19,120644.0
2024-11-15 13:55:00,23.2,23.39,23.16,23.17,235510.0,23.2,23.39,23.16,23.17,235510.0
2024-11-15 14:00:00,23.18,23.3,23.02,23.28,227277.0,23.18,23.3,23.02,23.28,227277.0
2024-11-15 14:05:00,23.28,23.38,23.12,23.24,213020.0,23.28,23.38,23.12,23.24,213020.0
2024-11-15 14:10:00,23.23,23.36,23.19,23.23,164190.0,23.23,23.36,23.19,23.23,164190.0
2024-11-15 14:15:00,23.24,23.36,23.22,23.31,166131.0,23.24,23.36,23.22,23.31,166131.0
2024-11-15 14:20:00,23.3,23.39,23.23,23.34,484985.0,23.3,23.39,23.23,23.34,484985.0
2024-11-15 14:25:00,23.35,23.48,23.32,23.47,223294.0,23.35,23.48,23.32,23.47,223294.0
2024-11-15 14:30:00,23.46,23.49,23.38,23.46,278787.0,23.46,23.49,23.38,23.46,278787.0
2024-11-15 14:35:00,23.46,23.49,23.21,23.3,543651.0,23.46,23.49,23.21,23.3,543651.0
2024-11-15 14:40:00,23.3,23.32,22.67,22.73,1008846.0,23.3,23.32,22.67,22.73,1008846.0
2024-11-15 14:45:00,22.75,22.82,22.4,22.56,764261.0,22.75,22.82,22.4,22.56,764261.0
2024-11-15 14:50:00,22.56,23.06,22.49,23.04,243974.0,22.56,23.06,22.49,23.04,243974.0
2024-11-15 14:55:00,23.02,23.07,22.72,22.8,324384.0,23.02,23.07,22.72,22.8,324384.0
2024-11-15 15:00:00,22.79,22.81,22.45,22.49,243480.0,22.79,22.81,22.45,22.49,243480.0
2024-11-15 15:05:00,22.48,22.7,22.38,22.63,190189.0,22.48,22.7,22.38,22.63,190189.0
2024-11-15 15:10:00,22.61,22.7,22.41,22.48,181145.0,22.61,22.7,22.41,22.48,181145.0
2024-11-15 15:15:00,22.47,22.48,22.14,22.24,205217.0,22.47,22.48,22.14,22.24,205217.0
2024-11-15 15:20:00,22.23,22.55,22.03,22.51,339964.0,22.23,22.55,22.03,22.51,339964.0
2024-11-15 15:25:00,22.49,22.54,22.36,22.47,138762.0,22.49,22.54,22.36,22.47,138762.0
2024-11-15 15:30:00,22.45,22.52,22.26,22.28,141212.0,22.45,22.52,22.26,22.28,141212.0
2024-11-15 15:35:00,22.28,22.28,21.96,22.06,225069.0,22.28,22.28,21.96,22.06,225069.0
2024-11-15 15:40:00,22.03,22.52,21.96,22.46,192787.0,22.03,22.52,21.96,22.46,192787.0
2024-11-15 15:45:00,22.46,22.49,22.3,22.43,210903.0,22.46,22.49,22.3,22.43,210903.0
2024-11-15 15:50:00,22.41,22.5,22.16,22.27,302112.0,22.41,22.5,22.16,22.27,302112.0
2024-11-15 15:55:00,22.26,22.31,21.8,22.08,675873.0,22.26,22.31,21.8,22.08,675873.0
2024-11-18 09:30:00,21.84,22.12,21.78,21.95,412706.0,21.84,22.12,21.78,21.95,412706.0
2024-11-18 09:35:00,21.94,21.98,21.66,21.74,231685.0,21.94,21.98,21.66,21.74,231685.0
2024-11-18 09:40:00,21.75,21.85,21.29,21.5,258693.0,21.75,21.85,21.29,21.5,258693.0
2024-11-18 09:45:00,21.51,21.82,21.41,21.53,251941.0,21.51,21.82,21.41,21.53,251941.0
2024-11-18 09:50:00,21.54,21.78,21.54,21.67,102258.0,21.54,21.78,21.54,21.67,102258.0
2024-11-18 09:55:00,21.64,21.76,21.57,21.61,47219.0,21.64,21.76,21.57,21.61,47219.0
2024-11-18 10:00:00,21.55,21.61,21.17,21.21,206826.0,21.55,21.61,21.17,21.21,206826.0
2024-11-18 10:05:00,21.22,21.28,21.05,21.11,195816.0,21.22,21.28,21.05,21.11,195816.0
2024-11-18 10:10:00,21.1,21.25,21.06,21.11,149595.0,21.1,21.25,21.06,21.11,149595.0
2024-11-18 10:15:00,21.13,21.14,21.01,21.06,75836.0,21.13,21.14,21.01,21.06,75836.0
2024-11-18 10:20:00,21.07,21.12,20.93,20.98,208644.0,21.07,21.12,20.93,20.98,208644.0
2024-11-18 10:25:00,20.99,20.99,20.82,20.83,186968.0,20.99,20.99,20.82,20.83,186968.0
2024-11-18 10:30:00,20.84,20.84,20.73,20.74,172381.0,20.84,20.84,20.73,20.74,172381.0
2024-11-18 10:35:00,20.76,20.91,20.75,20.89,155655.0,20.76,20.91,20.75,20.89,155655.0
2024-11-18 10:40:00,20.89,20.9,20.75,20.77,167178.0,20.89,20.9,20.75,20.77,167178.0
2024-11-18 10:45:00,20.76,20.78,20.65,20.68,103339.0,20.76,20.78,20.65,20.68,103339.0
2024-11-18 10:50:00,20.67,20.73,20.65,20.68,132506.0,20.67,20.73,20.65,20.68,132506.0
2024-11-18 10:55:00,20.67,20.81,20.64,20.65,93679.0,20.67,20.81,20.64,20.65,93679.0
2024-11-18 11:00:00,20.65,20.67,20.52,20.56,143229.0,20.65,20.67,20.52,20.56,143229.0
2024-11-18 11:05:00,20.56,20.69,20.55,20.64,96240.0,20.56,20.69,20.55,20.64,96240.0
2024-11-18 11:10:00,20.64,20.68,20.61,20.66,84046.0,20.64,20.68,20.61,20.66,84046.0
2024-11-18 11:15:00,20.67,20.78,20.64,20.68,101450.0,20.67,20.78,20.64,20.68,101450.0
2024-11-18 11:20:00,20.67,20.8,20.66,20.74,51396.0,20.67,20.8,20.66,20.74,51396.0
2024-11-18 11:25:00,20.79,20.89,20.77,20.8,111193.0,20.79,20.89,20.77,20.8,111193.0
2024-11-18 11:30:00,20.77,20.78,20.64,20.66,82974.0,20.77,20.78,20.64,20.66,82974.0
2024-11-18 11:35:00,20.65,20.68,20.62,20.65,37665.0,20.65,20.68,20.62,20.65,37665.0
2024-11-18 11:40:00,20.64,20.77,20.64,20.76,58193.0,20.64,20.77,20.64,20.76,58193.0
2024-11-18 11:45:00,20.75,20.97,20.75,20.94,234033.0,20.75,20.97,20.75,20.94,234033.0
2024-11-18 11:50:00,20.95,21.07,20.93,20.95,120063.0,20.95,21.07,20.93,20.95,120063.0
2024-11-18 11:55:00,20.96,21.09,20.94,20.96,43424.0,20.96,21.09,20.94,20.96,43424.0
2024-11-18 12:00:00,20.99,21.0,20.76,20.84,72089.0,20.99,21.0,20.76,20.84,72089.0
2024-11-18 12:05:00,20.84,21.0,20.82,21.0,60823.0,20.84,21.0,20.82,21.0,60823.0
2024-11-18 12:10:00,20.98,21.02,20.83,20.86,50009.0,20.98,21.02,20.83,20.86,50009.0
2024-11-18 12:15:00,20.87,21.06,20.87,20.98,97803.0,20.87,21.06,20.87,20.98,97803.0
2024-11-18 12:20:00,20.99,21.0,20.83,20.86,33858.0,20.99,21.0,20.83,20.86,33858.0
2024-11-18 12:25:00,20.86,20.9,20.8,20.9,82711.0,20.86,20.9,20.8,20.9,82711.0
2024-11-18 12:30:00,20.88,20.98,20.88,20.9,92365.0,20.88,20.98,20.88,20.9,92365.0
2024-11-18 12:35:00,20.87,20.9,20.75,20.78,83857.0,20.87,20.9,20.75,20.78,83857.0
2024-11-18 12:40:00,20.83,20.83,20.71,20.83,110344.0,20.83,20.83,20.71,20.83,110344.0
2024-11-18 12:45:00,20.83,20.89,20.77,20.79,67933.0,20.83,20.89,20.77,20.79,67933.0
2024-11-18 12:50:00,20.77,20.89,20.77,20.83,46466.0,20.77,20.89,20.77,20.83,46466.0
2024-11-18 12:55:00,20.81,20.82,20.67,20.69,84395.0,20.81,20.82,20.67,20.69,84395.0
2024-11-18 13:00:00,20.7,20.71,20.58,20.62,125746.0,20.7,20.71,20.58,20.62,125746.0
2024-11-18 13:05:00,20.61,20.63,20.55,20.58,73453.0,20.61,20.63,20.55,20.58,73453.0
2024-11-18 13:10:00,20.59,20.61,20.55,20.6,84418.0,20.59,20.61,20.55,20.6,84418.0
2024-11-18 13:15:00,20.6,20.6,20.51,20.56,119936.0,20.6,20.6,20.51,20.56,119936.0
2024-11-18 13:20:00,20.55,20.61,20.55,20.57,78274.0,20.55,20.61,20.55,20.57,78274.0
2024-11-18 13:25:00,20.56,20.61,20.49,20.59,108999.0,20.56,20.61,20.49,20.59,108999.0
2024-11-18 13:30:00,20.59,20.59,20.46,20.49,89362.0,20.59,20.59,20.46,20.49,89362.0
2024-11-18 13:35:00,20.49,20.5,20.43,20.48,143032.0,20.49,20.5,20.43,20.48,143032.0
2024-11-18 13:40:00,20.48,20.8,20.47,20.79,111209.0,20.48,20.8,20.47,20.79,111209.0
2024-11-18 13:45:00,20.77,20.96,20.7,20.88,158676.0,20.77,20.96,20.7,20.88,158676.0
2024-11-18 13:50:00,20.85,20.86,20.69,20.73,69693.0,20.85,20.86,20.69,20.73,69693.0
2024-11-18 13:55:00,20.76,20.76,20.52,20.54,123326.0,20.76,20.76,20.52,20.54,123326.0
2024-11-18 14:00:00,20.54,20.54,20.45,20.49,92212.0,20.54,20.54,20.45,20.49,92212.0
2024-11-18 14:05:00,20.5,20.62,20.46,20.59,79679.0,20.5,20.62,20.46,20.59,79679.0
2024-11-18 14:10:00,20.64,20.77,20.58,20.77,89017.0,20.64,20.77,20.58,20.77,89017.0
2024-11-18 14:15:00,20.77,20.89,20.66,20.74,141030.0,20.77,20.89,20.66,20.74,141030.0
2024-11-18 14:20:00,20.76,20.89,20.73,20.76,68035.0,20.76,20.89,20.73,20.76,68035.0
2024-11-18 14:25:00,20.78,20.84,20.62,20.62,114479.0,20.78,20.84,20.62,20.62,114479.0
2024-11-18 14:30:00,20.62,20.78,20.62,20.76,64259.0,20.62,20.78,20.62,20.76,64259.0
2024-11-18 14:35:00,20.78,20.78,20.53,20.54,128532.0,20.78,20.78,20.53,20.54,128532.0
2024-11-18 14:40:00,20.55,20.56,20.44,20.48,110701.0,20.55,20.56,20.44,20.48,110701.0
2024-11-18 14:45:00,20.47,20.49,20.43,20.48,67851.0,20.47,20.49,20.43,20.48,67851.0
2024-11-18 14:50:00,20.46,20.52,20.45,20.49,45747.0,20.46,20.52,20.45,20.49,45747.0
2024-11-18 14:55:00,20.49,20.56,20.45,20.48,141572.0,20.49,20.56,20.45,20.48,141572.0
2024-11-18 15:00:00,20.48,20.52,20.45,20.45,80648.0,20.48,20.52,20.45,20.45,80648.0
2024-11-18 15:05:00,20.46,20.5,20.44,20.47,81873.0,20.46,20.5,20.44,20.47,81873.0
2024-11-18 15:10:00,20.48,20.48,20.43,20.46,69774.0,20.48,20.48,20.43,20.46,69774.0
2024-11-18 15:15:00,20.44,20.48,20.36,20.48,98746.0,20.44,20.48,20.36,20.48,98746.0
2024-11-18 15:20:00,20.48,20.49,20.42,20.48,31602.0,20.48,20.49,20.42,20.48,31602.0
2024-11-18 15:25:00,20.48,20.57,20.47,20.47,90501.0,20.48,20.57,20.47,20.47,90501.0
2024-11-18 15:30:00,20.47,20.59,20.45,20.56,91987.0,20.47,20.59,20.45,20.56,91987.0
2024-11-18 15:35:00,20.56,20.67,20.53,20.67,180228.0,20.56,20.67,20.53,20.67,180228.0
2024-11-18 15:40:00,20.67,20.79,20.66,20.73,124030.0,20.67,20.79,20.66,20.73,124030.0
2024-11-18 15:45:00,20.74,20.79,20.65,20.66,161503.0,20.74,20.79,20.65,20.66,161503.0
2024-11-18 15:50:00,20.66,20.99,20.66,20.96,228608.0,20.66,20.99,20.66,20.96,228608.0
2024-11-18 15:55:00,20.96,20.99,20.83,20.88,188892.0,20.96,20.99,20.83,20.88,188892.0
2024-11-19 09:30:00,22.72,22.8,22.36,22.45,495709.0,22.72,22.8,22.36,22.45,495709.0
2024-11-19 09:35:00,22.47,22.68,22.19,22.27,360357.0,22.47,22.68,22.19,22.27,360357.0
2024-11-19 09:40:00,22.27,22.35,21.96,22.0,333896.0,22.27,22.35,21.96,22.0,333896.0
2024-11-19 09:45:00,21.99,22.55,21.99,22.37,323262.0,21.99,22.55,21.99,22.37,323262.0
2024-11-19 09:50:00,22.36,22.72,22.2,22.47,193578.0,22.36,22.72,22.2,22.47,193578.0
2024-11-19 09:55:00,22.5,22.52,22.28,22.36,130965.0,22.5,22.52,22.28,22.36,130965.0
2024-11-19 10:00:00,22.35,22.63,22.29,22.5,152040.0,22.35,22.63,22.29,22.5,152040.0
2024-11-19 10:05:00,22.5,22.64,22.41,22.59,108117.0,22.5,22.64,22.41,22.59,108117.0
2024-11-19 10:10:00,22.59,22.7,22.31,22.51,152520.0,22.59,22.7,22.31,22.51,152520.0
2024-11-19 10:15:00,22.52,22.78,22.51,22.59,242020.0,22.52,22.78,22.51,22.59,242020.0
2024-11-19 10:20:00,22.6,22.72,22.47,22.48,206803.0,22.6,22.72,22.47,22.48,206803.0
2024-11-19 10:25:00,22.49,22.67,22.24,22.25,267760.0,22.49,22.67,22.24,22.25,267760.0
2024-11-19 10:30:00,22.26,22.34,22.06,22.06,360268.0,22.26,22.34,22.06,22.06,360268.0
2024-11-19 10:35:00,22.08,22.1,21.83,21.89,427441.0,22.08,22.1,21.83,21.89,427441.0
2024-11-19 10:40:00,21.89,22.07,21.85,21.9,476744.0,21.89,22.07,21.85,21.9,476744.0
2024-11-19 10:45:00,21.91,22.01,21.73,21.77,241540.0,21.91,22.01,21.73,21.77,241540.0
2024-11-19 10:50:00,21.77,21.86,21.64,21.85,191723.0,21.77,21.86,21.64,21.85,191723.0
2024-11-19 10:55:00,21.84,21.9,21.76,21.8,406989.0,21.84,21.9,21.76,21.8,406989.0
2024-11-19 11:00:00,21.79,21.9,21.69,21.74,132671.0,21.79,21.9,21.69,21.74,132671.0
2024-11-19 11:05:00,21.74,21.85,21.66,21.81,367985.0,21.74,21.85,21.66,21.81,367985.0
2024-11-19 11:10:00,21.8,21.83,21.75,21.8,229115.0,21.8,21.83,21.75,21.8,229115.0
2024-11-19 11:15:00,21.78,21.8,21.57,21.6,224105.0,21.78,21.8,21.57,21.6,224105.0
2024-11-19 11:20:00,21.6,21.69,21.57,21.6,106296.0,21.6,21.69,21.57,21.6,106296.0
2024-11-19 11:25:00,21.6,21.68,21.56,21.57,59053.0,21.6,21.68,21.56,21.57,59053.0
2024-11-19 11:30:00,21.57,21.61,21.51,21.57,78841.0,21.57,21.61,21.51,21.57,78841.0
2024-11-19 11:35:00,21.57,21.61,21.52,21.59,70670.0,21.57,21.61,21.52,21.59,70670.0
2024-11-19 11:40:00,21.58,21.79,21.52,21.68,138633.0,21.58,21.79,21.52,21.68,138633.0
2024-11-19 11:45:00,21.67,21.7,21.52,21.58,112861.0,21.67,21.7,21.52,21.58,112861.0
2024-11-19 11:50:00,21.57,21.71,21.55,21.7,127486.0,21.57,21.71,21.55,21.7,127486.0
2024-11-19 11:55:00,21.69,21.69,21.51,21.57,135112.0,21.69,21.69,21.51,21.57,135112.0
2024-11-19 12:00:00,21.56,21.7,21.48,21.67,161563.0,21.56,21.7,21.48,21.67,161563.0
2024-11-19 12:05:00,21.66,21.7,21.57,21.62,47142.0,21.66,21.7,21.57,21.62,47142.0
2024-11-19 12:10:00,21.61,21.66,21.58,21.65,33244.0,21.61,21.66,21.58,21.65,33244.0
2024-11-19 12:15:00,21.65,21.71,21.56,21.61,56207.0,21.65,21.71,21.56,21.61,56207.0
2024-11-19 12:20:00,21.6,21.88,21.54,21.7,298767.0,21.6,21.88,21.54,21.7,298767.0
2024-11-19 12:25:00,21.71,21.71,21.51,21.52,64776.0,21.71,21.71,21.51,21.52,64776.0
2024-11-19 12:30:00,21.51,21.56,21.46,21.47,224530.0,21.51,21.56,21.46,21.47,224530.0
2024-11-19 12:35:00,21.49,21.6,21.49,21.53,98035.0,21.49,21.6,21.49,21.53,98035.0
2024-11-19 12:40:00,21.51,21.64,21.47,21.61,80278.0,21.51,21.64,21.47,21.61,80278.0
2024-11-19 12:45:00,21.6,21.71,21.57,21.7,51734.0,21.6,21.71,21.57,21.7,51734.0
2024-11-19 12:50:00,21.7,21.71,21.59,21.6,66278.0,21.7,21.71,21.59,21.6,66278.0
2024-11-19 12:55:00,21.59,21.69,21.57,21.64,29105.0,21.59,21.69,21.57,21.64,29105.0
2024-11-19 13:00:00,21.65,21.78,21.65,21.67,101085.0,21.65,21.78,21.65,21.67,101085.0
2024-11-19 13:05:00,21.67,21.72,21.47,21.5,184901.0,21.67,21.72,21.47,21.5,184901.0
2024-11-19 13:10:00,21.5,21.55,21.45,21.5,93842.0,21.5,21.55,21.45,21.5,93842.0
2024-11-19 13:15:00,21.51,21.56,21.48,21.51,161832.0,21.51,21.56,21.48,21.51,161832.0
2024-11-19 13:20:00,21.51,21.53,21.47,21.49,57831.0,21.51,21.53,21.47,21.49,57831.0
2024-11-19 13:25:00,21.48,21.52,21.48,21.5,37858.0,21.48,21.52,21.48,21.5,37858.0
2024-11-19 13:30:00,21.5,21.53,21.5,21.51,19835.0,21.5,21.53,21.5,21.51,19835.0
2024-11-19 13:35:00,21.51,21.52,21.36,21.38,129516.0,21.51,21.52,21.36,21.38,129516.0
2024-11-19 13:40:00,21.39,21.43,21.37,21.39,33728.0,21.39,21.43,21.37,21.39,33728.0
2024-11-19 13:45:00,21.38,21.44,21.34,21.41,72805.0,21.38,21.44,21.34,21.41,72805.0
2024-11-19 13:50:00,21.41,21.44,21.19,21.19,170350.0,21.41,21.44,21.19,21.19,170350.0
2024-11-19 13:55:00,21.2,21.21,21.15,21.19,51022.0,21.2,21.21,21.15,21.19,51022.0
2024-11-19 14:00:00,21.18,21.21,21.15,21.17,84675.0,21.18,21.21,21.15,21.17,84675.0
2024-11-19 14:05:00,21.17,21.2,21.16,21.18,33291.0,21.17,21.2,21.16,21.18,33291.0
2024-11-19 14:10:00,21.18,21.19,21.16,21.18,35198.0,21.18,21.19,21.16,21.18,35198.0
2024-11-19 14:15:00,21.17,21.3,21.13,21.29,143087.0,21.17,21.3,21.13,21.29,143087.0
2024-11-19 14:20:00,21.27,21.32,21.24,21.3,52930.0,21.27,21.32,21.24,21.3,52930.0
2024-11-19 14:25:00,21.32,21.57,21.29,21.55,119580.0,21.32,21.57,21.29,21.55,119580.0
2024-11-19 14:30:00,21.54,21.7,21.45,21.68,139578.0,21.54,21.7,21.45,21.68,139578.0
2024-11-19 14:35:00,21.67,21.78,21.57,21.67,105556.0,21.67,21.78,21.57,21.67,105556.0
2024-11-19 14:40:00,21.68,21.83,21.59,21.6,193805.0,21.68,21.83,21.59,21.6,193805.0
2024-11-19 14:45:00,21.6,21.76,21.6,21.69,96925.0,21.6,21.76,21.6,21.69,96925.0
2024-11-19 14:50:00,21.67,21.68,21.52,21.54,52818.0,21.67,21.68,21.52,21.54,52818.0
2024-11-19 14:55:00,21.55,21.65,21.48,21.59,93665.0,21.55,21.65,21.48,21.59,93665.0
2024-11-19 15:00:00,21.62,21.72,21.57,21.7,62357.0,21.62,21.72,21.57,21.7,62357.0
2024-11-19 15:05:00,21.69,21.75,21.66,21.68,56023.0,21.69,21.75,21.66,21.68,56023.0
2024-11-19 15:10:00,21.68,21.7,21.64,21.65,33189.0,21.68,21.7,21.64,21.65,33189.0
2024-11-19 15:15:00,21.64,21.7,21.55,21.6,57766.0,21.64,21.7,21.55,21.6,57766.0
2024-11-19 15:20:00,21.6,21.68,21.59,21.68,25286.0,21.6,21.68,21.59,21.68,25286.0
2024-11-19 15:25:00,21.68,21.69,21.62,21.67,30064.0,21.68,21.69,21.62,21.67,30064.0
2024-11-19 15:30:00,21.67,21.7,21.62,21.68,21164.0,21.67,21.7,21.62,21.68,21164.0
2024-11-19 15:35:00,21.67,21.75,21.65,21.7,102186.0,21.67,21.75,21.65,21.7,102186.0
2024-11-19 15:40:00,21.72,21.72,21.67,21.69,92751.0,21.72,21.72,21.67,21.69,92751.0
2024-11-19 15:45:00,21.69,21.81,21.62,21.64,246474.0,21.69,21.81,21.62,21.64,246474.0
2024-11-19 15:50:00,21.63,21.86,21.59,21.82,249629.0,21.63,21.86,21.59,21.82,249629.0
2024-11-19 15:55:00,21.81,22.08,21.73,21.96,418746.0,21.81,22.08,21.73,21.96,418746.0
2024-11-20 09:30:00,21.96,22.29,21.84,22.21,312113.0,21.96,22.29,21.84,22.21,312113.0
2024-11-20 09:35:00,22.23,22.97,22.23,22.89,439284.0,22.23,22.97,22.23,22.89,439284.0
2024-11-20 09:40:00,22.9,22.95,22.67,22.75,266188.0,22.9,22.95,22.67,22.75,266188.0
2024-11-20 09:45:00,22.76,22.89,22.56,22.75,262710.0,22.76,22.89,22.56,22.75,262710.0
2024-11-20 09:50:00,22.76,22.91,22.68,22.89,132764.0,22.76,22.91,22.68,22.89,132764.0
2024-11-20 09:55:00,22.91,23.2,22.85,23.14,276880.0,22.91,23.2,22.85,23.14,276880.0
2024-11-20 10:00:00,23.13,23.28,22.88,23.28,426615.0,23.13,23.28,22.88,23.28,426615.0
2024-11-20 10:05:00,23.28,24.09,23.27,24.07,663438.0,23.28,24.09,23.27,24.07,663438.0
2024-11-20 10:10:00,24.07,24.34,23.83,24.22,723092.0,24.07,24.34,23.83,24.22,723092.0
2024-11-20 10:15:00,24.22,24.37,24.07,24.09,272934.0,24.22,24.37,24.07,24.09,272934.0
2024-11-20 10:20:00,24.13,24.35,23.6,23.69,430887.0,24.13,24.35,23.6,23.69,430887.0
2024-11-20 10:25:00,23.71,24.07,23.56,23.97,235799.0,23.71,24.07,23.56,23.97,235799.0
2024-11-20 10:30:00,24.0,24.06,23.47,23.51,285258.0,24.0,24.06,23.47,23.51,285258.0
2024-11-20 10:35:00,23.53,23.79,23.38,23.39,218612.0,23.53,23.79,23.38,23.39,218612.0
2024-11-20 10:40:00,23.38,23.68,23.37,23.45,196901.0,23.38,23.68,23.37,23.45,196901.0
2024-11-20 10:45:00,23.44,23.51,23.37,23.39,101253.0,23.44,23.51,23.37,23.39,101253.0
2024-11-20 10:50:00,23.4,23.7,23.39,23.5,157849.0,23.4,23.7,23.39,23.5,157849.0
2024-11-20 10:55:00,23.5,23.5,23.2,23.38,215424.0,23.5,23.5,23.2,23.38,215424.0
2024-11-20 11:00:00,23.37,23.5,23.16,23.48,134700.0,23.37,23.5,23.16,23.48,134700.0
2024-11-20 11:05:00,23.49,23.64,23.39,23.6,108637.0,23.49,23.64,23.39,23.6,108637.0
2024-11-20 11:10:00,23.61,23.83,23.55,23.8,160256.0,23.61,23.83,23.55,23.8,160256.0
2024-11-20 11:15:00,23.81,23.86,23.56,23.57,148752.0,23.81,23.86,23.56,23.57,148752.0
2024-11-20 11:20:00,23.53,23.75,23.48,23.73,104660.0,23.53,23.75,23.48,23.73,104660.0
2024-11-20 11:25:00,23.71,24.02,23.7,24.0,187630.0,23.71,24.02,23.7,24.0,187630.0
2024-11-20 11:30:00,24.03,24.18,24.01,24.08,146052.0,24.03,24.18,24.01,24.08,146052.0
2024-11-20 11:35:00,24.08,24.14,23.73,23.83,180051.0,24.08,24.14,23.73,23.83,180051.0
2024-11-20 11:40:00,23.84,23.84,23.55,23.57,101185.0,23.84,23.84,23.55,23.57,101185.0
2024-11-20 11:45:00,23.57,23.59,23.22,23.24,107654.0,23.57,23.59,23.22,23.24,107654.0
2024-11-20 11:50:00,23.23,23.29,23.06,23.1,104408.0,23.23,23.29,23.06,23.1,104408.0
2024-11-20 11:55:00,23.09,23.15,22.88,23.15,151041.0,23.09,23.15,22.88,23.15,151041.0
2024-11-20 12:00:00,23.16,23.38,22.92,23.27,130639.0,23.16,23.38,22.92,23.27,130639.0
2024-11-20 12:05:00,23.29,23.58,23.27,23.57,140828.0,23.29,23.58,23.27,23.57,140828.0
2024-11-20 12:10:00,23.58,23.88,23.55,23.84,143936.0,23.58,23.88,23.55,23.84,143936.0
2024-11-20 12:15:00,23.86,23.94,23.78,23.91,100392.0,23.86,23.94,23.78,23.91,100392.0
2024-11-20 12:20:00,23.92,24.07,23.9,24.0,151683.0,23.92,24.07,23.9,24.0,151683.0
2024-11-20 12:25:00,24.01,24.01,23.51,23.52,187034.0,24.01,24.01,23.51,23.52,187034.0
2024-11-20 12:30:00,23.53,23.6,23.3,23.39,103971.0,23.53,23.6,23.3,23.39,103971.0
2024-11-20 12:35:00,23.37,23.43,23.28,23.4,144644.0,23.37,23.43,23.28,23.4,144644.0
2024-11-20 12:40:00,23.38,23.73,23.29,23.72,150127.0,23.38,23.73,23.29,23.72,150127.0
2024-11-20 12:45:00,23.66,23.66,23.31,23.32,63872.0,23.66,23.66,23.31,23.32,63872.0
2024-11-20 12:50:00,23.3,23.75,23.21,23.75,118611.0,23.3,23.75,23.21,23.75,118611.0
2024-11-20 12:55:00,23.76,23.97,23.62,23.84,73693.0,23.76,23.97,23.62,23.84,73693.0
2024-11-20 13:00:00,23.82,23.87,23.64,23.71,65023.0,23.82,23.87,23.64,23.71,65023.0
2024-11-20 13:05:00,23.71,23.76,23.53,23.6,47685.0,23.71,23.76,23.53,23.6,47685.0
2024-11-20 13:10:00,23.59,23.76,23.56,23.71,83516.0,23.59,23.76,23.56,23.71,83516.0
2024-11-20 13:15:00,23.72,23.95,23.56,23.94,94785.0,23.72,23.95,23.56,23.94,94785.0
2024-11-20 13:20:00,23.93,24.01,23.64,23.66,133308.0,23.93,24.01,23.64,23.66,133308.0
2024-11-20 13:25:00,23.66,23.78,23.65,23.71,82131.0,23.66,23.78,23.65,23.71,82131.0
2024-11-20 13:30:00,23.74,24.07,23.73,24.04,254307.0,23.74,24.07,23.73,24.04,254307.0
2024-11-20 13:35:00,24.05,24.1,23.8,24.0,120090.0,24.05,24.1,23.8,24.0,120090.0
2024-11-20 13:40:00,24.03,24.13,23.91,24.1,145573.0,24.03,24.13,23.91,24.1,145573.0
2024-11-20 13:45:00,24.1,24.2,23.95,23.97,80685.0,24.1,24.2,23.95,23.97,80685.0
2024-11-20 13:50:00,23.98,24.06,23.89,24.01,59886.0,23.98,24.06,23.89,24.01,59886.0
2024-11-20 13:55:00,24.02,24.03,23.79,23.87,71987.0,24.02,24.03,23.79,23.87,71987.0
2024-11-20 14:00:00,23.9,23.96,23.79,23.85,101144.0,23.9,23.96,23.79,23.85,101144.0
2024-11-20 14:05:00,23.86,24.03,23.8,24.0,90013.0,23.86,24.03,23.8,24.0,90013.0
2024-11-20 14:10:00,24.0,24.11,23.97,24.06,128736.0,24.0,24.11,23.97,24.06,128736.0
2024-11-20 14:15:00,24.08,24.11,23.98,24.08,76236.0,24.08,24.11,23.98,24.08,76236.0
2024-11-20 14:20:00,24.08,24.28,23.99,24.18,129887.0,24.08,24.28,23.99,24.18,129887.0
2024-11-20 14:25:00,24.18,24.18,23.98,24.01,99584.0,24.18,24.18,23.98,24.01,99584.0
2024-11-20 14:30:00,24.04,24.1,23.96,23.99,83077.0,24.04,24.1,23.96,23.99,83077.0
2024-11-20 14:35:00,24.0,24.02,23.8,23.83,228961.0,24.0,24.02,23.8,23.83,228961.0
2024-11-20 14:40:00,23.82,23.82,23.49,23.61,136103.0,23.82,23.82,23.49,23.61,136103.0
2024-11-20 14:45:00,23.58,23.61,23.5,23.53,72091.0,23.58,23.61,23.5,23.53,72091.0
2024-11-20 14:50:00,23.54,23.62,23.46,23.49,244298.0,23.54,23.62,23.46,23.49,244298.0
2024-11-20 14:55:00,23.49,23.54,23.46,23.51,76093.0,23.49,23.54,23.46,23.51,76093.0
2024-11-20 15:00:00,23.54,23.7,23.54,23.59,75704.0,23.54,23.7,23.54,23.59,75704.0
2024-11-20 15:05:00,23.6,23.71,23.51,23.6,53084.0,23.6,23.71,23.51,23.6,53084.0
2024-11-20 15:10:00,23.59,23.63,23.5,23.63,56550.0,23.59,23.63,23.5,23.63,56550.0
2024-11-20 15:15:00,23.62,23.69,23.57,23.64,75280.0,23.62,23.69,23.57,23.64,75280.0
2024-11-20 15:20:00,23.65,23.65,23.44,23.44,53401.0,23.65,23.65,23.44,23.44,53401.0
2024-11-20 15:25:00,23.44,23.44,23.25,23.26,127065.0,23.44,23.44,23.25,23.26,127065.0
2024-11-20 15:30:00,23.26,23.27,22.78,22.79,202900.0,23.26,23.27,22.78,22.79,202900.0
2024-11-20 15:35:00,22.79,23.12,22.75,23.08,245943.0,22.79,23.12,22.75,23.08,245943.0
2024-11-20 15:40:00,23.06,23.16,22.98,23.01,85286.0,23.06,23.16,22.98,23.01,85286.0
2024-11-20 15:45:00,22.99,23.12,22.95,23.07,102854.0,22.99,23.12,22.95,23.07,102854.0
2024-11-20 15:50:00,23.02,23.2,22.96,23.1,136084.0,23.02,23.2,22.96,23.1,136084.0
2024-11-20 15:55:00,23.1,23.23,23.01,23.08,262184.0,23.1,23.23,23.01,23.08,262184.0
2024-11-21 09:30:00,22.1,22.58,21.92,22.52,317544.0,22.1,22.58,21.92,22.52,317544.0
2024-11-21 09:35:00,22.53,23.6,22.51,23.34,510852.0,22.53,23.6,22.51,23.34,510852.0
2024-11-21 09:40:00,23.36,23.58,22.94,22.98,500658.0,23.36,23.58,22.94,22.98,500658.0
2024-11-21 09:45:00,22.94,23.0,22.45,22.53,376758.0,22.94,23.0,22.45,22.53,376758.0
2024-11-21 09:50:00,22.52,23.24,22.4,23.03,305760.0,22.52,23.24,22.4,23.03,305760.0
2024-11-21 09:55:00,23.06,23.37,22.93,23.15,290863.0,23.06,23.37,22.93,23.15,290863.0
2024-11-21 10:00:00,23.13,23.6,23.07,23.51,310620.0,23.13,23.6,23.07,23.51,310620.0
2024-11-21 10:05:00,23.49,23.68,23.31,23.43,306477.0,23.49,23.68,23.31,23.43,306477.0
2024-11-21 10:10:00,23.44,23.48,22.91,22.97,190844.0,23.44,23.48,22.91,22.97,190844.0
2024-11-21 10:15:00,22.96,23.06,22.79,22.92,114941.0,22.96,23.06,22.79,22.92,114941.0
2024-11-21 10:20:00,22.92,23.54,22.79,23.43,166636.0,22.92,23.54,22.79,23.43,166636.0
2024-11-21 10:25:00,23.43,23.8,23.31,23.71,254642.0,23.43,23.8,23.31,23.71,254642.0
2024-11-21 10:30:00,23.76,23.98,23.62,23.76,237275.0,23.76,23.98,23.62,23.76,237275.0
2024-11-21 10:35:00,23.78,23.93,23.41,23.87,118032.0,23.78,23.93,23.41,23.87,118032.0
2024-11-21 10:40:00,23.86,23.99,23.44,23.69,155638.0,23.86,23.99,23.44,23.69,155638.0
2024-11-21 10:45:00,23.67,23.77,23.34,23.47,93328.0,23.67,23.77,23.34,23.47,93328.0
2024-11-21 10:50:00,23.5,23.59,23.18,23.21,193649.0,23.5,23.59,23.18,23.21,193649.0
2024-11-21 10:55:00,23.18,23.22,22.97,23.01,183086.0,23.18,23.22,22.97,23.01,183086.0
2024-11-21 11:00:00,23.0,23.29,22.88,23.22,136371.0,23.0,23.29,22.88,23.22,136371.0
2024-11-21 11:05:00,23.23,23.46,23.11,23.39,449673.0,23.23,23.46,23.11,23.39,449673.0
2024-11-21 11:10:00,23.43,23.53,23.12,23.17,87169.0,23.43,23.53,23.12,23.17,87169.0
2024-11-21 11:15:00,23.15,23.44,23.13,23.4,135539.0,23.15,23.44,23.13,23.4,135539.0
2024-11-21 11:20:00,23.39,23.4,23.13,23.16,50255.0,23.39,23.4,23.13,23.16,50255.0
2024-11-21 11:25:00,23.17,23.18,22.95,22.98,85807.0,23.17,23.18,22.95,22.98,85807.0
2024-11-21 11:30:00,22.96,23.04,22.64,22.69,182052.0,22.96,23.04,22.64,22.69,182052.0
2024-11-21 11:35:00,22.7,23.19,22.7,23.14,149501.0,22.7,23.19,22.7,23.14,149501.0
2024-11-21 11:40:00,23.1,23.14,22.94,22.98,92162.0,23.1,23.14,22.94,22.98,92162.0
2024-11-21 11:45:00,22.97,23.5,22.95,23.42,160434.0,22.97,23.5,22.95,23.42,160434.0
2024-11-21 11:50:00,23.41,23.5,23.29,23.32,71166.0,23.41,23.5,23.29,23.32,71166.0
2024-11-21 11:55:00,23.32,23.4,23.12,23.16,67359.0,23.32,23.4,23.12,23.16,67359.0
2024-11-21 12:00:00,23.16,23.46,23.15,23.46,108418.0,23.16,23.46,23.15,23.46,108418.0
2024-11-21 12:05:00,23.46,23.47,23.25,23.26,74484.0,23.46,23.47,23.25,23.26,74484.0
2024-11-21 12:10:00,23.26,23.41,23.08,23.23,132492.0,23.26,23.41,23.08,23.23,132492.0
2024-11-21 12:15:00,23.2,23.25,23.06,23.1,61188.0,23.2,23.25,23.06,23.1,61188.0
2024-11-21 12:20:00,23.09,23.18,22.96,23.01,82426.0,23.09,23.18,22.96,23.01,82426.0
2024-11-21 12:25:00,23.0,23.12,22.89,23.0,125859.0,23.0,23.12,22.89,23.0,125859.0
2024-11-21 12:30:00,22.98,23.03,22.86,22.98,73133.0,22.98,23.03,22.86,22.98,73133.0
2024-11-21 12:35:00,22.97,23.06,22.95,23.02,50325.0,22.97,23.06,22.95,23.02,50325.0
2024-11-21 12:40:00,23.0,23.09,22.86,22.9,131077.0,23.0,23.09,22.86,22.9,131077.0
2024-11-21 12:45:00,22.89,23.0,22.86,22.97,133022.0,22.89,23.0,22.86,22.97,133022.0
2024-11-21 12:50:00,22.96,22.99,22.8,22.84,68002.0,22.96,22.99,22.8,22.84,68002.0
2024-11-21 12:55:00,22.9,22.92,22.83,22.89,61650.0,22.9,22.92,22.83,22.89,61650.0
2024-11-21 13:00:00,22.9,22.97,22.87,22.95,79053.0,22.9,22.97,22.87,22.95,79053.0
2024-11-21 13:05:00,22.95,22.99,22.9,22.91,48060.0,22.95,22.99,22.9,22.91,48060.0
2024-11-21 13:10:00,22.92,23.03,22.87,23.0,90660.0,22.92,23.03,22.87,23.0,90660.0
2024-11-21 13:15:00,23.0,23.12,22.98,23.01,112003.0,23.0,23.12,22.98,23.01,112003.0
2024-11-21 13:20:00,23.02,23.04,22.86,22.88,91614.0,23.02,23.04,22.86,22.88,91614.0
2024-11-21 13:25:00,22.87,23.01,22.81,22.99,67017.0,22.87,23.01,22.81,22.99,67017.0
2024-11-21 13:30:00,22.99,23.02,22.89,22.89,60570.0,22.99,23.02,22.89,22.89,60570.0
2024-11-21 13:35:00,22.89,23.04,22.86,22.99,54008.0,22.89,23.04,22.86,22.99,54008.0
2024-11-21 13:40:00,23.01,23.09,22.97,22.99,41027.0,23.01,23.09,22.97,22.99,41027.0
2024-11-21 13:45:00,22.98,23.12,22.97,23.12,30871.0,22.98,23.12,22.97,23.12,30871.0
2024-11-21 13:50:00,23.12,23.21,22.99,22.99,91358.0,23.12,23.21,22.99,22.99,91358.0
2024-11-21 13:55:00,23.01,23.1,22.98,23.01,47464.0,23.01,23.1,22.98,23.01,47464.0
2024-11-21 14:00:00,22.98,23.06,22.93,23.03,34078.0,22.98,23.06,22.93,23.03,34078.0
2024-11-21 14:05:00,23.03,23.14,23.0,23.12,74736.0,23.03,23.14,23.0,23.12,74736.0
2024-11-21 14:10:00,23.13,23.22,23.08,23.11,76731.0,23.13,23.22,23.08,23.11,76731.0
2024-11-21 14:15:00,23.13,23.26,23.08,23.23,49971.0,23.13,23.26,23.08,23.23,49971.0
2024-11-21 14:20:00,23.22,23.23,22.79,22.83,130075.0,23.22,23.23,22.79,22.83,130075.0
2024-11-21 14:25:00,22.82,22.91,22.8,22.83,92017.0,22.82,22.91,22.8,22.83,92017.0
2024-11-21 14:30:00,22.82,23.02,22.8,23.02,30635.0,22.82,23.02,22.8,23.02,30635.0
2024-11-21 14:35:00,23.02,23.09,22.89,22.89,52220.0,23.02,23.09,22.89,22.89,52220.0
2024-11-21 14:40:00,22.91,22.97,22.9,22.91,46357.0,22.91,22.97,22.9,22.91,46357.0
2024-11-21 14:45:00,22.93,23.0,22.9,22.93,186852.0,22.93,23.0,22.9,22.93,186852.0
2024-11-21 14:50:00,22.93,23.09,22.93,23.01,96579.0,22.93,23.09,22.93,23.01,96579.0
2024-11-21 14:55:00,23.02,23.09,22.95,22.97,84374.0,23.02,23.09,22.95,22.97,84374.0
2024-11-21 15:00:00,22.99,23.01,22.87,22.94,66228.0,22.99,23.01,22.87,22.94,66228.0
2024-11-21 15:05:00,22.94,23.03,22.88,22.89,51855.0,22.94,23.03,22.88,22.89,51855.0
2024-11-21 15:10:00,22.9,23.01,22.88,23.0,71603.0,22.9,23.01,22.88,23.0,71603.0
2024-11-21 15:15:00,23.0,23.0,22.9,22.92,43981.0,23.0,23.0,22.9,22.92,43981.0
2024-11-21 15:20:00,22.92,22.97,22.91,22.95,24956.0,22.92,22.97,22.91,22.95,24956.0
2024-11-21 15:25:00,22.93,22.94,22.87,22.88,23145.0,22.93,22.94,22.87,22.88,23145.0
2024-11-21 15:30:00,22.91,22.93,22.88,22.92,16444.0,22.91,22.93,22.88,22.92,16444.0
2024-11-21 15:35:00,22.91,23.12,22.91,22.98,73867.0,22.91,23.12,22.91,22.98,73867.0
2024-11-21 15:40:00,23.0,23.06,22.79,22.84,99315.0,23.0,23.06,22.79,22.84,99315.0
2024-11-21 15:45:00,22.83,22.85,22.7,22.78,89975.0,22.83,22.85,22.7,22.78,89975.0
2024-11-21 15:50:00,22.81,22.82,22.59,22.63,160448.0,22.81,22.82,22.59,22.63,160448.0
2024-11-21 15:55:00,22.67,22.86,22.65,22.8,209948.0,22.67,22.86,22.65,22.8,209948.0
2024-11-22 09:30:00,22.61,22.64,22.1,22.12,286760.0,22.61,22.64,22.1,22.12,286760.0
2024-11-22 09:35:00,22.12,22.35,22.1,22.1,266417.0,22.12,22.35,22.1,22.1,266417.0
2024-11-22 09:40:00,22.11,22.28,22.08,22.24,145583.0,22.11,22.28,22.08,22.24,145583.0
2024-11-22 09:45:00,22.21,22.33,22.01,22.22,117132.0,22.21,22.33,22.01,22.22,117132.0
2024-11-22 09:50:00,22.21,22.48,22.21,22.23,355292.0,22.21,22.48,22.21,22.23,355292.0
2024-11-22 09:55:00,22.24,22.34,22.09,22.09,130620.0,22.24,22.34,22.09,22.09,130620.0
2024-11-22 10:00:00,22.11,22.32,22.02,22.29,183882.0,22.11,22.32,22.02,22.29,183882.0
2024-11-22 10:05:00,22.28,22.39,22.11,22.34,224755.0,22.28,22.39,22.11,22.34,224755.0
2024-11-22 10:10:00,22.35,22.53,22.18,22.26,257411.0,22.35,22.53,22.18,22.26,257411.0
2024-11-22 10:15:00,22.26,22.34,22.13,22.28,110722.0,22.26,22.34,22.13,22.28,110722.0
2024-11-22 10:20:00,22.22,22.48,22.18,22.35,311824.0,22.22,22.48,22.18,22.35,311824.0
2024-11-22 10:25:00,22.35,22.77,22.32,22.61,291747.0,22.35,22.77,22.32,22.61,291747.0
2024-11-22 10:30:00,22.6,22.6,22.25,22.35,166669.0,22.6,22.6,22.25,22.35,166669.0
2024-11-22 10:35:00,22.34,22.34,22.08,22.11,146467.0,22.34,22.34,22.08,22.11,146467.0
2024-11-22 10:40:00,22.1,22.14,22.02,22.04,131207.0,22.1,22.14,22.02,22.04,131207.0
2024-11-22 10:45:00,22.02,22.16,22.02,22.14,122394.0,22.02,22.16,22.02,22.14,122394.0
2024-11-22 10:50:00,22.15,22.15,22.07,22.14,69819.0,22.15,22.15,22.07,22.14,69819.0
2024-11-22 10:55:00,22.14,22.14,22.0,22.01,100829.0,22.14,22.14,22.0,22.01,100829.0
2024-11-22 11:00:00,22.01,22.21,21.91,22.14,274829.0,22.01,22.21,21.91,22.14,274829.0
2024-11-22 11:05:00,22.13,22.28,22.1,22.25,84726.0,22.13,22.28,22.1,22.25,84726.0
2024-11-22 11:10:00,22.25,22.35,22.22,22.3,101141.0,22.25,22.35,22.22,22.3,101141.0
2024-11-22 11:15:00,22.28,22.46,22.23,22.42,188896.0,22.28,22.46,22.23,22.42,188896.0
2024-11-22 11:20:00,22.39,22.51,22.28,22.3,134135.0,22.39,22.51,22.28,22.3,134135.0
2024-11-22 11:25:00,22.3,22.42,22.22,22.25,130897.0,22.3,22.42,22.22,22.25,130897.0
2024-11-22 11:30:00,22.23,22.35,22.23,22.3,86791.0,22.23,22.35,22.23,22.3,86791.0
2024-11-22 11:35:00,22.3,22.33,22.08,22.11,119721.0,22.3,22.33,22.08,22.11,119721.0
2024-11-22 11:40:00,22.11,22.23,22.11,22.23,91969.0,22.11,22.23,22.11,22.23,91969.0
2024-11-22 11:45:00,22.21,22.26,22.1,22.1,91081.0,22.21,22.26,22.1,22.1,91081.0
2024-11-22 11:50:00,22.1,22.17,21.95,22.0,166217.0,22.1,22.17,21.95,22.0,166217.0
2024-11-22 11:55:00,22.01,22.07,22.0,22.0,58330.0,22.01,22.07,22.0,22.0,58330.0
2024-11-22 12:00:00,21.99,22.13,21.93,21.94,127902.0,21.99,22.13,21.93,21.94,127902.0
2024-11-22 12:05:00,21.93,22.06,21.91,22.05,66927.0,21.93,22.06,21.91,22.05,66927.0
2024-11-22 12:10:00,22.06,22.06,21.83,21.9,226247.0,22.06,22.06,21.83,21.9,226247.0
2024-11-22 12:15:00,21.91,21.96,21.89,21.93,44179.0,21.91,21.96,21.89,21.93,44179.0
2024-11-22 12:20:00,21.93,21.97,21.88,21.93,102714.0,21.93,21.97,21.88,21.93,102714.0
2024-11-22 12:25:00,21.94,22.05,21.92,22.04,45612.0,21.94,22.05,21.92,22.04,45612.0
2024-11-22 12:30:00,22.03,22.12,22.01,22.02,104808.0,22.03,22.12,22.01,22.02,104808.0
2024-11-22 12:35:00,22.02,22.13,22.02,22.12,74667.0,22.02,22.13,22.02,22.12,74667.0
2024-11-22 12:40:00,22.12,22.12,21.99,22.02,100973.0,22.12,22.12,21.99,22.02,100973.0
2024-11-22 12:45:00,22.01,22.04,21.91,21.92,44870.0,22.01,22.04,21.91,21.92,44870.0
2024-11-22 12:50:00,21.92,21.95,21.88,21.92,89237.0,21.92,21.95,21.88,21.92,89237.0
2024-11-22 12:55:00,21.92,21.95,21.9,21.93,39171.0,21.92,21.95,21.9,21.93,39171.0
2024-11-22 13:00:00,21.94,21.96,21.89,21.9,58132.0,21.94,21.96,21.89,21.9,58132.0
2024-11-22 13:05:00,21.9,21.93,21.9,21.92,30159.0,21.9,21.93,21.9,21.92,30159.0
2024-11-22 13:10:00,21.94,21.95,21.83,21.91,102102.0,21.94,21.95,21.83,21.91,102102.0
2024-11-22 13:15:00,21.92,21.96,21.9,21.96,48989.0,21.92,21.96,21.9,21.96,48989.0
2024-11-22 13:20:00,21.96,22.04,21.96,22.01,188176.0,21.96,22.04,21.96,22.01,188176.0
2024-11-22 13:25:00,22.0,22.03,21.99,22.02,32782.0,22.0,22.03,21.99,22.02,32782.0
2024-11-22 13:30:00,22.02,22.04,21.9,22.0,119283.0,22.02,22.04,21.9,22.0,119283.0
2024-11-22 13:35:00,22.0,22.13,22.0,22.12,64044.0,22.0,22.13,22.0,22.12,64044.0
2024-11-22 13:40:00,22.12,22.15,22.08,22.09,81628.0,22.12,22.15,22.08,22.09,81628.0
2024-11-22 13:45:00,22.09,22.11,22.0,22.02,58460.0,22.09,22.11,22.0,22.02,58460.0
2024-11-22 13:50:00,22.03,22.14,22.0,22.01,89700.0,22.03,22.14,22.0,22.01,89700.0
2024-11-22 13:55:00,22.02,22.03,21.91,21.94,49184.0,22.02,22.03,21.91,21.94,49184.0
2024-11-22 14:00:00,21.96,21.97,21.92,21.93,22030.0,21.96,21.97,21.92,21.93,22030.0
2024-11-22 14:05:00,21.94,22.01,21.93,21.94,35223.0,21.94,22.01,21.93,21.94,35223.0
2024-11-22 14:10:00,21.94,22.07,21.92,22.05,90485.0,21.94,22.07,21.92,22.05,90485.0
2024-11-22 14:15:00,22.05,22.23,21.99,22.0,194271.0,22.05,22.23,21.99,22.0,194271.0
2024-11-22 14:20:00,22.01,22.04,21.94,22.01,54753.0,22.01,22.04,21.94,22.01,54753.0
2024-11-22 14:25:00,22.02,22.06,21.95,21.96,93463.0,22.02,22.06,21.95,21.96,93463.0
2024-11-22 14:30:00,21.96,22.0,21.93,21.95,84836.0,21.96,22.0,21.93,21.95,84836.0
2024-11-22 14:35:00,21.95,21.95,21.73,21.75,148164.0,21.95,21.95,21.73,21.75,148164.0
2024-11-22 14:40:00,21.75,21.85,21.74,21.75,104078.0,21.75,21.85,21.74,21.75,104078.0
2024-11-22 14:45:00,21.74,21.75,21.66,21.72,96666.0,21.74,21.75,21.66,21.72,96666.0
2024-11-22 14:50:00,21.74,21.76,21.63,21.74,132256.0,21.74,21.76,21.63,21.74,132256.0
2024-11-22 14:55:00,21.74,21.76,21.65,21.71,168319.0,21.74,21.76,21.65,21.71,168319.0
2024-11-22 15:00:00,21.71,22.0,21.71,21.86,183440.0,21.71,22.0,21.71,21.86,183440.0
2024-11-22 15:05:00,21.86,21.87,21.72,21.82,77024.0,21.86,21.87,21.72,21.82,77024.0
2024-11-22 15:10:00,21.82,21.98,21.76,21.94,107132.0,21.82,21.98,21.76,21.94,107132.0
2024-11-22 15:15:00,21.94,21.94,21.71,21.75,152252.0,21.94,21.94,21.71,21.75,152252.0
2024-11-22 15:20:00,21.75,21.81,21.72,21.73,34663.0,21.75,21.81,21.72,21.73,34663.0
2024-11-22 15:25:00,21.74,21.94,21.73,21.76,92422.0,21.74,21.94,21.73,21.76,92422.0
2024-11-22 15:30:00,21.76,21.79,21.71,21.76,107662.0,21.76,21.79,21.71,21.76,107662.0
2024-11-22 15:35:00,21.76,21.79,21.74,21.75,61306.0,21.76,21.79,21.74,21.75,61306.0
2024-11-22 15:40:00,21.74,21.78,21.65,21.66,126711.0,21.74,21.78,21.65,21.66,126711.0
2024-11-22 15:45:00,21.66,21.66,21.56,21.6,154341.0,21.66,21.66,21.56,21.6,154341.0
2024-11-22 15:50:00,21.61,21.63,21.5,21.53,218992.0,21.61,21.63,21.5,21.53,218992.0
2024-11-22 15:55:00,21.53,21.53,21.44,21.48,459188.0,21.53,21.53,21.44,21.48,459188.0
2024-11-25 09:30:00,20.48,20.53,20.35,20.36,241475.0,20.48,20.53,20.35,20.36,241475.0
2024-11-25 09:35:00,20.37,20.4,20.34,20.38,100225.0,20.37,20.4,20.34,20.38,100225.0
2024-11-25 09:40:00,20.38,20.43,20.38,20.4,155173.0,20.38,20.43,20.38,20.4,155173.0
2024-11-25 09:45:00,20.39,20.54,20.38,20.53,216019.0,20.39,20.54,20.38,20.53,216019.0
2024-11-25 09:50:00,20.52,20.73,20.5,20.68,312395.0,20.52,20.73,20.5,20.68,312395.0
2024-11-25 09:55:00,20.7,20.7,20.59,20.64,256327.0,20.7,20.7,20.59,20.64,256327.0
2024-11-25 10:00:00,20.6,20.82,20.54,20.54,293394.0,20.6,20.82,20.54,20.54,293394.0
2024-11-25 10:05:00,20.54,20.62,20.48,20.6,163367.0,20.54,20.62,20.48,20.6,163367.0
2024-11-25 10:10:00,20.61,20.97,20.6,20.86,751759.0,20.61,20.97,20.6,20.86,751759.0
2024-11-25 10:15:00,20.86,20.87,20.54,20.65,246663.0,20.86,20.87,20.54,20.65,246663.0
2024-11-25 10:20:00,20.65,20.67,20.55,20.63,91207.0,20.65,20.67,20.55,20.63,91207.0
2024-11-25 10:25:00,20.63,20.73,20.58,20.59,107067.0,20.63,20.73,20.58,20.59,107067.0
2024-11-25 10:30:00,20.6,20.99,20.59,20.86,408588.0,20.6,20.99,20.59,20.86,408588.0
2024-11-25 10:35:00,20.86,20.92,20.78,20.83,239285.0,20.86,20.92,20.78,20.83,239285.0
2024-11-25 10:40:00,20.82,20.82,20.61,20.61,95338.0,20.82,20.82,20.61,20.61,95338.0
2024-11-25 10:45:00,20.61,20.9,20.61,20.84,439289.0,20.61,20.9,20.61,20.84,439289.0
2024-11-25 10:50:00,20.84,20.89,20.72,20.75,108147.0,20.84,20.89,20.72,20.75,108147.0
2024-11-25 10:55:00,20.75,20.82,20.73,20.8,66326.0,20.75,20.82,20.73,20.8,66326.0
2024-11-25 11:00:00,20.8,20.85,20.78,20.8,49548.0,20.8,20.85,20.78,20.8,49548.0
2024-11-25 11:05:00,20.8,20.98,20.79,20.96,67575.0,20.8,20.98,20.79,20.96,67575.0
2024-11-25 11:10:00,20.96,20.98,20.77,20.8,59101.0,20.96,20.98,20.77,20.8,59101.0
2024-11-25 11:15:00,20.8,20.81,20.62,20.65,250399.0,20.8,20.81,20.62,20.65,250399.0
2024-11-25 11:20:00,20.66,20.66,20.59,20.62,70150.0,20.66,20.66,20.59,20.62,70150.0
2024-11-25 11:25:00,20.61,20.68,20.56,20.67,74968.0,20.61,20.68,20.56,20.67,74968.0
2024-11-25 11:30:00,20.65,20.74,20.59,20.73,44843.0,20.65,20.74,20.59,20.73,44843.0
2024-11-25 11:35:00,20.72,20.86,20.69,20.83,96504.0,20.72,20.86,20.69,20.83,96504.0
2024-11-25 11:40:00,20.83,20.9,20.77,20.81,68589.0,20.83,20.9,20.77,20.81,68589.0
2024-11-25 11:45:00,20.79,20.91,20.78,20.89,39600.0,20.79,20.91,20.78,20.89,39600.0
2024-11-25 11:50:00,20.89,20.91,20.81,20.83,44133.0,20.89,20.91,20.81,20.83,44133.0
2024-11-25 11:55:00,20.82,20.95,20.79,20.93,77058.0,20.82,20.95,20.79,20.93,77058.0
2024-11-25 12:00:00,20.93,20.97,20.88,20.89,150517.0,20.93,20.97,20.88,20.89,150517.0
2024-11-25 12:05:00,20.89,20.92,20.82,20.92,39462.0,20.89,20.92,20.82,20.92,39462.0
2024-11-25 12:10:00,20.91,21.15,20.87,21.11,143254.0,20.91,21.15,20.87,21.11,143254.0
2024-11-25 12:15:00,21.1,21.21,21.0,21.04,114868.0,21.1,21.21,21.0,21.04,114868.0
2024-11-25 12:20:00,21.05,21.21,21.04,21.2,63060.0,21.05,21.21,21.04,21.2,63060.0
2024-11-25 12:25:00,21.22,21.42,21.15,21.33,131013.0,21.22,21.42,21.15,21.33,131013.0
2024-11-25 12:30:00,21.32,21.33,21.19,21.25,185513.0,21.32,21.33,21.19,21.25,185513.0
2024-11-25 12:35:00,21.25,21.41,21.18,21.37,128748.0,21.25,21.41,21.18,21.37,128748.0
2024-11-25 12:40:00,21.35,21.72,21.33,21.61,200323.0,21.35,21.72,21.33,21.61,200323.0
2024-11-25 12:45:00,21.59,21.8,21.45,21.49,179152.0,21.59,21.8,21.45,21.49,179152.0
2024-11-25 12:50:00,21.48,21.49,21.3,21.37,66258.0,21.48,21.49,21.3,21.37,66258.0
2024-11-25 12:55:00,21.4,21.42,21.26,21.34,88833.0,21.4,21.42,21.26,21.34,88833.0
2024-11-25 13:00:00,21.34,21.35,21.16,21.19,66140.0,21.34,21.35,21.16,21.19,66140.0
2024-11-25 13:05:00,21.18,21.21,21.14,21.2,51462.0,21.18,21.21,21.14,21.2,51462.0
2024-11-25 13:10:00,21.18,21.2,21.06,21.08,57042.0,21.18,21.2,21.06,21.08,57042.0
2024-11-25 13:15:00,21.08,21.19,21.07,21.18,55492.0,21.08,21.19,21.07,21.18,55492.0
2024-11-25 13:20:00,21.19,21.28,21.17,21.17,50677.0,21.19,21.28,21.17,21.17,50677.0
2024-11-25 13:25:00,21.15,21.2,20.99,21.06,105069.0,21.15,21.2,20.99,21.06,105069.0
2024-11-25 13:30:00,21.06,21.09,20.9,20.91,71322.0,21.06,21.09,20.9,20.91,71322.0
2024-11-25 13:35:00,20.93,20.94,20.74,20.74,171763.0,20.93,20.94,20.74,20.74,171763.0
2024-11-25 13:40:00,20.76,20.86,20.73,20.84,77584.0,20.76,20.86,20.73,20.84,77584.0
2024-11-25 13:45:00,20.84,20.84,20.71,20.76,54574.0,20.84,20.84,20.71,20.76,54574.0
2024-11-25 13:50:00,20.75,20.96,20.71,20.93,140542.0,20.75,20.96,20.71,20.93,140542.0
2024-11-25 13:55:00,20.93,20.93,20.74,20.76,55355.0,20.93,20.93,20.74,20.76,55355.0
2024-11-25 14:00:00,20.75,20.81,20.71,20.73,75426.0,20.75,20.81,20.71,20.73,75426.0
2024-11-25 14:05:00,20.72,20.77,20.68,20.7,181974.0,20.72,20.77,20.68,20.7,181974.0
2024-11-25 14:10:00,20.71,20.72,20.6,20.71,147265.0,20.71,20.72,20.6,20.71,147265.0
2024-11-25 14:15:00,20.71,20.72,20.68,20.71,69727.0,20.71,20.72,20.68,20.71,69727.0
2024-11-25 14:20:00,20.7,21.03,20.7,20.92,126297.0,20.7,21.03,20.7,20.92,126297.0
2024-11-25 14:25:00,20.89,20.91,20.8,20.8,44716.0,20.89,20.91,20.8,20.8,44716.0
2024-11-25 14:30:00,20.81,20.91,20.79,20.8,114059.0,20.81,20.91,20.79,20.8,114059.0
2024-11-25 14:35:00,20.8,20.8,20.7,20.72,52773.0,20.8,20.8,20.7,20.72,52773.0
2024-11-25 14:40:00,20.72,20.73,20.58,20.6,103611.0,20.72,20.73,20.58,20.6,103611.0
2024-11-25 14:45:00,20.6,20.61,20.52,20.6,88313.0,20.6,20.61,20.52,20.6,88313.0
2024-11-25 14:50:00,20.6,20.63,20.57,20.63,54008.0,20.6,20.63,20.57,20.63,54008.0
2024-11-25 14:55:00,20.62,20.63,20.6,20.62,18802.0,20.62,20.63,20.6,20.62,18802.0
2024-11-25 15:00:00,20.62,20.8,20.62,20.68,82759.0,20.62,20.8,20.62,20.68,82759.0
2024-11-25 15:05:00,20.67,20.72,20.63,20.65,40294.0,20.67,20.72,20.63,20.65,40294.0
2024-11-25 15:10:00,20.66,20.72,20.66,20.71,19608.0,20.66,20.72,20.66,20.71,19608.0
2024-11-25 15:15:00,20.71,20.73,20.69,20.7,56122.0,20.71,20.73,20.69,20.7,56122.0
2024-11-25 15:20:00,20.71,20.72,20.66,20.67,38389.0,20.71,20.72,20.66,20.67,38389.0
2024-11-25 15:25:00,20.66,20.72,20.63,20.7,97927.0,20.66,20.72,20.63,20.7,97927.0
2024-11-25 15:30:00,20.71,20.72,20.69,20.71,45916.0,20.71,20.72,20.69,20.71,45916.0
2024-11-25 15:35:00,20.7,20.72,20.68,20.71,28224.0,20.7,20.72,20.68,20.71,28224.0
2024-11-25 15:40:00,20.71,20.72,20.68,20.71,39916.0,20.71,20.72,20.68,20.71,39916.0
2024-11-25 15:45:00,20.7,20.72,20.64,20.68,57391.0,20.7,20.72,20.64,20.68,57391.0
2024-11-25 15:50:00,20.68,20.7,20.53,20.55,180289.0,20.68,20.7,20.53,20.55,180289.0
2024-11-25 15:55:00,20.55,20.56,20.25,20.3,475875.0,20.55,20.56,20.25,20.3,475875.0
2024-11-26 09:30:00,20.29,20.29,19.92,20.0,446793.0,20.29,20.29,19.92,20.0,446793.0
2024-11-26 09:35:00,20.0,20.11,19.97,20.1,170621.0,20.0,20.11,19.97,20.1,170621.0
2024-11-26 09:40:00,20.08,20.19,20.06,20.09,145941.0,20.08,20.19,20.06,20.09,145941.0
2024-11-26 09:45:00,20.07,20.07,19.87,19.89,297521.0,20.07,20.07,19.87,19.89,297521.0
2024-11-26 09:50:00,19.89,20.0,19.86,19.98,215241.0,19.89,20.0,19.86,19.98,215241.0
2024-11-26 09:55:00,19.99,20.01,19.93,19.93,159395.0,19.99,20.01,19.93,19.93,159395.0
2024-11-26 10:00:00,19.94,20.08,19.76,19.81,354722.0,19.94,20.08,19.76,19.81,354722.0
2024-11-26 10:05:00,19.82,19.9,19.8,19.89,147017.0,19.82,19.9,19.8,19.89,147017.0
2024-11-26 10:10:00,19.89,19.98,19.86,19.88,157875.0,19.89,19.98,19.86,19.88,157875.0
2024-11-26 10:15:00,19.89,20.05,19.88,20.01,149987.0,19.89,20.05,19.88,20.01,149987.0
2024-11-26 10:20:00,19.99,20.01,19.89,19.97,165895.0,19.99,20.01,19.89,19.97,165895.0
2024-11-26 10:25:00,19.96,20.09,19.89,19.9,235648.0,19.96,20.09,19.89,19.9,235648.0
2024-11-26 10:30:00,19.91,20.01,19.91,19.98,63777.0,19.91,20.01,19.91,19.98,63777.0
2024-11-26 10:35:00,19.97,20.08,19.89,19.95,153600.0,19.97,20.08,19.89,19.95,153600.0
2024-11-26 10:40:00,19.96,19.98,19.86,19.88,98675.0,19.96,19.98,19.86,19.88,98675.0
2024-11-26 10:45:00,19.89,19.97,19.88,19.91,112600.0,19.89,19.97,19.88,19.91,112600.0
2024-11-26 10:50:00,19.9,19.93,19.86,19.88,45875.0,19.9,19.93,19.86,19.88,45875.0
2024-11-26 10:55:00,19.89,19.92,19.87,19.9,34623.0,19.89,19.92,19.87,19.9,34623.0
2024-11-26 11:00:00,19.89,19.89,19.76,19.81,136559.0,19.89,19.89,19.76,19.81,136559.0
2024-11-26 11:05:00,19.81,19.83,19.78,19.81,60956.0,19.81,19.83,19.78,19.81,60956.0
2024-11-26 11:10:00,19.81,19.84,19.79,19.82,67602.0,19.81,19.84,19.79,19.82,67602.0
2024-11-26 11:15:00,19.82,19.82,19.79,19.8,70452.0,19.82,19.82,19.79,19.8,70452.0
2024-11-26 11:20:00,19.8,19.81,19.71,19.79,149887.0,19.8,19.81,19.71,19.79,149887.0
2024-11-26 11:25:00,19.78,19.82,19.77,19.79,39427.0,19.78,19.82,19.77,19.79,39427.0
2024-11-26 11:30:00,19.8,19.81,19.74,19.78,81104.0,19.8,19.81,19.74,19.78,81104.0
2024-11-26 11:35:00,19.8,19.8,19.71,19.78,107953.0,19.8,19.8,19.71,19.78,107953.0
2024-11-26 11:40:00,19.78,19.86,19.76,19.84,79599.0,19.78,19.86,19.76,19.84,79599.0
2024-11-26 11:45:00,19.85,19.88,19.83,19.85,76718.0,19.85,19.88,19.83,19.85,76718.0
2024-11-26 11:50:00,19.84,19.85,19.78,19.79,46081.0,19.84,19.85,19.78,19.79,46081.0
2024-11-26 11:55:00,19.78,19.82,19.78,19.79,34388.0,19.78,19.82,19.78,19.79,34388.0
2024-11-26 12:00:00,19.79,19.88,19.78,19.86,66736.0,19.79,19.88,19.78,19.86,66736.0
2024-11-26 12:05:00,19.87,19.91,19.77,19.8,118261.0,19.87,19.91,19.77,19.8,118261.0
2024-11-26 12:10:00,19.8,19.88,19.78,19.87,55437.0,19.8,19.88,19.78,19.87,55437.0
2024-11-26 12:15:00,19.87,19.89,19.85,19.86,45774.0,19.87,19.89,19.85,19.86,45774.0
2024-11-26 12:20:00,19.87,19.88,19.86,19.88,10032.0,19.87,19.88,19.86,19.88,10032.0
2024-11-26 12:25:00,19.89,19.89,19.83,19.85,42468.0,19.89,19.89,19.83,19.85,42468.0
2024-11-26 12:30:00,19.84,19.85,19.78,19.79,35224.0,19.84,19.85,19.78,19.79,35224.0
2024-11-26 12:35:00,19.78,19.8,19.77,19.77,29093.0,19.78,19.8,19.77,19.77,29093.0
2024-11-26 12:40:00,19.78,19.79,19.72,19.73,87177.0,19.78,19.79,19.72,19.73,87177.0
2024-11-26 12:45:00,19.72,19.74,19.71,19.72,109402.0,19.72,19.74,19.71,19.72,109402.0
2024-11-26 12:50:00,19.71,19.73,19.71,19.72,42701.0,19.71,19.73,19.71,19.72,42701.0
2024-11-26 12:55:00,19.73,19.85,19.72,19.77,143926.0,19.73,19.85,19.72,19.77,143926.0
2024-11-26 13:00:00,19.78,19.78,19.71,19.78,55065.0,19.78,19.78,19.71,19.78,55065.0
2024-11-26 13:05:00,19.78,19.85,19.75,19.8,46134.0,19.78,19.85,19.75,19.8,46134.0
2024-11-26 13:10:00,19.79,19.86,19.78,19.82,113506.0,19.79,19.86,19.78,19.82,113506.0
2024-11-26 13:15:00,19.81,19.88,19.79,19.82,44874.0,19.81,19.88,19.79,19.82,44874.0
2024-11-26 13:20:00,19.83,19.83,19.76,19.79,26981.0,19.83,19.83,19.76,19.79,26981.0
2024-11-26 13:25:00,19.8,19.8,19.75,19.8,26489.0,19.8,19.8,19.75,19.8,26489.0
2024-11-26 13:30:00,19.79,19.81,19.78,19.8,22119.0,19.79,19.81,19.78,19.8,22119.0
2024-11-26 13:35:00,19.8,19.87,19.79,19.85,27553.0,19.8,19.87,19.79,19.85,27553.0
2024-11-26 13:40:00,19.86,19.87,19.84,19.87,17576.0,19.86,19.87,19.84,19.87,17576.0
2024-11-26 13:45:00,19.87,19.92,19.87,19.88,16628.0,19.87,19.92,19.87,19.88,16628.0
2024-11-26 13:50:00,19.89,19.91,19.88,19.9,23773.0,19.89,19.91,19.88,19.9,23773.0
2024-11-26 13:55:00,19.91,19.91,19.88,19.89,36159.0,19.91,19.91,19.88,19.89,36159.0
2024-11-26 14:00:00,19.88,19.91,19.8,19.81,63033.0,19.88,19.91,19.8,19.81,63033.0
2024-11-26 14:05:00,19.81,19.89,19.8,19.87,46651.0,19.81,19.89,19.8,19.87,46651.0
2024-11-26 14:10:00,19.88,19.89,19.8,19.82,39808.0,19.88,19.89,19.8,19.82,39808.0
2024-11-26 14:15:00,19.82,19.93,19.81,19.91,64062.0,19.82,19.93,19.81,19.91,64062.0
2024-11-26 14:20:00,19.92,19.93,19.87,19.92,84172.0,19.92,19.93,19.87,19.92,84172.0
2024-11-26 14:25:00,19.92,19.92,19.86,19.87,43015.0,19.92,19.92,19.86,19.87,43015.0
2024-11-26 14:30:00,19.88,19.93,19.85,19.87,132720.0,19.88,19.93,19.85,19.87,132720.0
2024-11-26 14:35:00,19.87,19.9,19.85,19.89,28533.0,19.87,19.9,19.85,19.89,28533.0
2024-11-26 14:40:00,19.89,19.91,19.84,19.89,91287.0,19.89,19.91,19.84,19.89,91287.0
2024-11-26 14:45:00,19.88,19.89,19.83,19.87,29456.0,19.88,19.89,19.83,19.87,29456.0
2024-11-26 14:50:00,19.87,19.92,19.87,19.9,39767.0,19.87,19.92,19.87,19.9,39767.0
2024-11-26 14:55:00,19.91,19.92,19.88,19.89,30818.0,19.91,19.92,19.88,19.89,30818.0
2024-11-26 15:00:00,19.9,19.91,19.88,19.88,40369.0,19.9,19.91,19.88,19.88,40369.0
2024-11-26 15:05:00,19.88,19.92,19.85,19.9,51833.0,19.88,19.92,19.85,19.9,51833.0
2024-11-26 15:10:00,19.91,19.91,19.88,19.91,22524.0,19.91,19.91,19.88,19.91,22524.0
2024-11-26 15:15:00,19.9,19.91,19.86,19.86,21580.0,19.9,19.91,19.86,19.86,21580.0
2024-11-26 15:20:00,19.87,19.97,19.86,19.89,215943.0,19.87,19.97,19.86,19.89,215943.0
2024-11-26 15:25:00,19.89,19.98,19.88,19.98,58573.0,19.89,19.98,19.88,19.98,58573.0
2024-11-26 15:30:00,19.98,20.08,19.98,20.07,188548.0,19.98,20.08,19.98,20.07,188548.0
2024-11-26 15:35:00,20.07,20.09,20.05,20.06,166794.0,20.07,20.09,20.05,20.06,166794.0
2024-11-26 15:40:00,20.07,20.11,19.96,19.98,263425.0,20.07,20.11,19.96,19.98,263425.0
2024-11-26 15:45:00,19.97,20.0,19.96,19.98,110292.0,19.97,20.0,19.96,19.98,110292.0
2024-11-26 15:50:00,19.98,20.04,19.89,19.94,268971.0,19.98,20.04,19.89,19.94,268971.0
2024-11-26 15:55:00,19.94,19.99,19.87,19.98,322942.0,19.94,19.99,19.87,19.98,322942.0
2024-11-27 09:30:00,20.04,20.07,19.77,19.79,157133.0,20.04,20.07,19.77,19.79,157133.0
2024-11-27 09:35:00,19.79,19.93,19.79,19.85,118299.0,19.79,19.93,19.79,19.85,118299.0
2024-11-27 09:40:00,19.86,19.91,19.72,19.8,106931.0,19.86,19.91,19.72,19.8,106931.0
2024-11-27 09:45:00,19.82,19.98,19.77,19.92,122090.0,19.82,19.98,19.77,19.92,122090.0
2024-11-27 09:50:00,19.93,20.01,19.85,20.0,187135.0,19.93,20.01,19.85,20.0,187135.0
2024-11-27 09:55:00,19.97,19.99,19.9,19.95,29970.0,19.97,19.99,19.9,19.95,29970.0
2024-11-27 10:00:00,19.92,19.99,19.85,19.98,76225.0,19.92,19.99,19.85,19.98,76225.0
2024-11-27 10:05:00,19.97,20.01,19.84,20.01,171210.0,19.97,20.01,19.84,20.01,171210.0
2024-11-27 10:10:00,20.02,20.15,19.97,20.14,259610.0,20.02,20.15,19.97,20.14,259610.0
2024-11-27 10:15:00,20.14,20.26,20.08,20.11,467278.0,20.14,20.26,20.08,20.11,467278.0
2024-11-27 10:20:00,20.12,20.25,20.07,20.23,203841.0,20.12,20.25,20.07,20.23,203841.0
2024-11-27 10:25:00,20.23,20.32,20.2,20.27,169151.0,20.23,20.32,20.2,20.27,169151.0
2024-11-27 10:30:00,20.28,20.29,20.15,20.19,117824.0,20.28,20.29,20.15,20.19,117824.0
2024-11-27 10:35:00,20.18,20.34,20.14,20.33,200905.0,20.18,20.34,20.14,20.33,200905.0
2024-11-27 10:40:00,20.33,20.35,20.02,20.03,259179.0,20.33,20.35,20.02,20.03,259179.0
2024-11-27 10:45:00,20.04,20.22,20.04,20.21,183916.0,20.04,20.22,20.04,20.21,183916.0
2024-11-27 10:50:00,20.19,20.33,20.17,20.21,83041.0,20.19,20.33,20.17,20.21,83041.0
2024-11-27 10:55:00,20.2,20.27,20.14,20.22,70604.0,20.2,20.27,20.14,20.22,70604.0
2024-11-27 11:00:00,20.23,20.39,20.19,20.33,188830.0,20.23,20.39,20.19,20.33,188830.0
2024-11-27 11:05:00,20.32,20.38,20.2,20.26,156591.0,20.32,20.38,20.2,20.26,156591.0
2024-11-27 11:10:00,20.27,20.48,20.27,20.43,215527.0,20.27,20.48,20.27,20.43,215527.0
2024-11-27 11:15:00,20.43,20.44,20.36,20.38,79824.0,20.43,20.44,20.36,20.38,79824.0
2024-11-27 11:20:00,20.38,20.46,20.36,20.46,41399.0,20.38,20.46,20.36,20.46,41399.0
2024-11-27 11:25:00,20.46,20.5,20.42,20.46,85407.0,20.46,20.5,20.42,20.46,85407.0
2024-11-27 11:30:00,20.46,20.49,20.39,20.45,119583.0,20.46,20.49,20.39,20.45,119583.0
2024-11-27 11:35:00,20.45,20.45,20.26,20.29,147987.0,20.45,20.45,20.26,20.29,147987.0
2024-11-27 11:40:00,20.29,20.45,20.22,20.45,62730.0,20.29,20.45,20.22,20.45,62730.0
2024-11-27 11:45:00,20.45,20.57,20.4,20.57,173498.0,20.45,20.57,20.4,20.57,173498.0
2024-11-27 11:50:00,20.57,20.65,20.5,20.56,192725.0,20.57,20.65,20.5,20.56,192725.0
2024-11-27 11:55:00,20.55,20.6,20.51,20.56,76830.0,20.55,20.6,20.51,20.56,76830.0
2024-11-27 12:00:00,20.56,20.72,20.56,20.64,215960.0,20.56,20.72,20.56,20.64,215960.0
2024-11-27 12:05:00,20.63,20.8,20.6,20.72,169393.0,20.63,20.8,20.6,20.72,169393.0
2024-11-27 12:10:00,20.71,20.72,20.48,20.58,126815.0,20.71,20.72,20.48,20.58,126815.0
2024-11-27 12:15:00,20.57,20.64,20.54,20.54,66277.0,20.57,20.64,20.54,20.54,66277.0
2024-11-27 12:20:00,20.55,20.55,20.46,20.49,78563.0,20.55,20.55,20.46,20.49,78563.0
2024-11-27 12:25:00,20.5,20.5,20.39,20.4,62096.0,20.5,20.5,20.39,20.4,62096.0
2024-11-27 12:30:00,20.4,20.61,20.39,20.53,100565.0,20.4,20.61,20.39,20.53,100565.0
2024-11-27 12:35:00,20.54,20.61,20.49,20.58,31123.0,20.54,20.61,20.49,20.58,31123.0
2024-11-27 12:40:00,20.55,20.6,20.53,20.56,54383.0,20.55,20.6,20.53,20.56,54383.0
2024-11-27 12:45:00,20.57,20.59,20.47,20.51,55112.0,20.57,20.59,20.47,20.51,55112.0
2024-11-27 12:50:00,20.49,20.53,20.42,20.49,82728.0,20.49,20.53,20.42,20.49,82728.0
2024-11-27 12:55:00,20.48,20.56,20.48,20.52,35135.0,20.48,20.56,20.48,20.52,35135.0
2024-11-27 13:00:00,20.53,20.56,20.51,20.55,29082.0,20.53,20.56,20.51,20.55,29082.0
2024-11-27 13:05:00,20.51,20.51,20.44,20.47,58155.0,20.51,20.51,20.44,20.47,58155.0
2024-11-27 13:10:00,20.45,20.49,20.35,20.35,97432.0,20.45,20.49,20.35,20.35,97432.0
2024-11-27 13:15:00,20.35,20.4,20.34,20.35,50238.0,20.35,20.4,20.34,20.35,50238.0
2024-11-27 13:20:00,20.36,20.41,20.34,20.37,111784.0,20.36,20.41,20.34,20.37,111784.0
2024-11-27 13:25:00,20.38,20.4,20.27,20.39,65017.0,20.38,20.4,20.27,20.39,65017.0
2024-11-27 13:30:00,20.39,20.41,20.26,20.26,39362.0,20.39,20.41,20.26,20.26,39362.0
2024-11-27 13:35:00,20.26,20.26,20.16,20.2,87837.0,20.26,20.26,20.16,20.2,87837.0
2024-11-27 13:40:00,20.2,20.22,20.19,20.21,50561.0,20.2,20.22,20.19,20.21,50561.0
2024-11-27 13:45:00,20.19,20.24,20.17,20.21,28433.0,20.19,20.24,20.17,20.21,28433.0
2024-11-27 13:50:00,20.2,20.21,20.1,20.11,76719.0,20.2,20.21,20.1,20.11,76719.0
2024-11-27 13:55:00,20.11,20.18,20.09,20.15,55230.0,20.11,20.18,20.09,20.15,55230.0
2024-11-27 14:00:00,20.16,20.21,20.12,20.12,29501.0,20.16,20.21,20.12,20.12,29501.0
2024-11-27 14:05:00,20.14,20.16,20.11,20.14,41075.0,20.14,20.16,20.11,20.14,41075.0
2024-11-27 14:10:00,20.14,20.2,20.14,20.2,10922.0,20.14,20.2,20.14,20.2,10922.0
2024-11-27 14:15:00,20.18,20.24,20.18,20.2,27712.0,20.18,20.24,20.18,20.2,27712.0
2024-11-27 14:20:00,20.19,20.25,20.11,20.11,32255.0,20.19,20.25,20.11,20.11,32255.0
2024-11-27 14:25:00,20.13,20.18,20.11,20.14,28926.0,20.13,20.18,20.11,20.14,28926.0
2024-11-27 14:30:00,20.14,20.14,20.1,20.12,50245.0,20.14,20.14,20.1,20.12,50245.0
2024-11-27 14:35:00,20.12,20.15,20.02,20.04,109369.0,20.12,20.15,20.02,20.04,109369.0
2024-11-27 14:40:00,20.03,20.07,20.03,20.06,31479.0,20.03,20.07,20.03,20.06,31479.0
2024-11-27 14:45:00,20.06,20.07,19.98,20.0,83192.0,20.06,20.07,19.98,20.0,83192.0
2024-11-27 14:50:00,20.01,20.04,19.95,20.04,49481.0,20.01,20.04,19.95,20.04,49481.0
2024-11-27 14:55:00,20.03,20.05,20.03,20.04,16876.0,20.03,20.05,20.03,20.04,16876.0
2024-11-27 15:00:00,20.04,20.05,20.0,20.01,25107.0,20.04,20.05,20.0,20.01,25107.0
2024-11-27 15:05:00,20.02,20.04,20.01,20.04,25222.0,20.02,20.04,20.01,20.04,25222.0
2024-11-27 15:10:00,20.05,20.16,20.03,20.14,100176.0,20.05,20.16,20.03,20.14,100176.0
2024-11-27 15:15:00,20.14,20.23,20.12,20.16,136574.0,20.14,20.23,20.12,20.16,136574.0
2024-11-27 15:20:00,20.14,20.24,20.13,20.14,53267.0,20.14,20.24,20.13,20.14,53267.0
2024-11-27 15:25:00,20.14,20.16,20.1,20.12,47778.0,20.14,20.16,20.1,20.12,47778.0
2024-11-27 15:30:00,20.12,20.13,20.1,20.11,18052.0,20.12,20.13,20.1,20.11,18052.0
2024-11-27 15:35:00,20.12,20.13,20.01,20.02,95216.0,20.12,20.13,20.01,20.02,95216.0
2024-11-27 15:40:00,20.02,20.15,20.0,20.05,84489.0,20.02,20.15,20.0,20.05,84489.0
2024-11-27 15:45:00,20.05,20.06,19.93,19.96,97246.0,20.05,20.06,19.93,19.96,97246.0
2024-11-27 15:50:00,19.96,19.99,19.87,19.96,198832.0,19.96,19.99,19.87,19.96,198832.0
2024-11-27 15:55:00,19.96,19.99,19.74,19.84,296071.0,19.96,19.99,19.74,19.84,296071.0
2024-11-29 09:30:00,19.55,19.58,19.41,19.46,232119.0,19.55,19.58,19.41,19.46,232119.0
2024-11-29 09:35:00,19.47,19.49,19.42,19.46,150053.0,19.47,19.49,19.42,19.46,150053.0
2024-11-29 09:40:00,19.44,19.49,19.38,19.39,175803.0,19.44,19.49,19.38,19.39,175803.0
2024-11-29 09:45:00,19.38,19.42,19.35,19.39,229600.0,19.38,19.42,19.35,19.39,229600.0
2024-11-29 09:50:00,19.39,19.39,19.2,19.22,294685.0,19.39,19.39,19.2,19.22,294685.0
2024-11-29 09:55:00,19.21,19.26,19.17,19.24,236124.0,19.21,19.26,19.17,19.24,236124.0
2024-11-29 10:00:00,19.23,19.27,19.16,19.17,201834.0,19.23,19.27,19.16,19.17,201834.0
2024-11-29 10:05:00,19.16,19.26,19.15,19.22,135344.0,19.16,19.26,19.15,19.22,135344.0
2024-11-29 10:10:00,19.22,19.25,19.21,19.22,65106.0,19.22,19.25,19.21,19.22,65106.0
2024-11-29 10:15:00,19.23,19.33,19.21,19.31,151040.0,19.23,19.33,19.21,19.31,151040.0
2024-11-29 10:20:00,19.31,19.35,19.28,19.32,195325.0,19.31,19.35,19.28,19.32,195325.0
2024-11-29 10:25:00,19.32,19.36,19.23,19.25,141414.0,19.32,19.36,19.23,19.25,141414.0
2024-11-29 10:30:00,19.25,19.25,19.22,19.24,106546.0,19.25,19.25,19.22,19.24,106546.0
2024-11-29 10:35:00,19.24,19.27,19.23,19.25,111702.0,19.24,19.27,19.23,19.25,111702.0
2024-11-29 10:40:00,19.25,19.26,19.22,19.26,71771.0,19.25,19.26,19.22,19.26,71771.0
2024-11-29 10:45:00,19.26,19.29,19.22,19.24,68080.0,19.26,19.29,19.22,19.24,68080.0
2024-11-29 10:50:00,19.24,19.27,19.23,19.25,92014.0,19.24,19.27,19.23,19.25,92014.0
2024-11-29 10:55:00,19.25,19.28,19.24,19.27,43052.0,19.25,19.28,19.24,19.27,43052.0
2024-11-29 11:00:00,19.26,19.28,19.25,19.27,48951.0,19.26,19.28,19.25,19.27,48951.0
2024-11-29 11:05:00,19.26,19.3,19.25,19.27,89176.0,19.26,19.3,19.25,19.27,89176.0
2024-11-29 11:10:00,19.28,19.29,19.21,19.23,149183.0,19.28,19.29,19.21,19.23,149183.0
2024-11-29 11:15:00,19.22,19.32,19.2,19.31,276089.0,19.22,19.32,19.2,19.31,276089.0
2024-11-29 11:20:00,19.31,19.34,19.27,19.3,412183.0,19.31,19.34,19.27,19.3,412183.0
2024-11-29 11:25:00,19.31,19.38,19.3,19.36,101299.0,19.31,19.38,19.3,19.36,101299.0
2024-11-29 11:30:00,19.36,19.37,19.24,19.34,95945.0,19.36,19.37,19.24,19.34,95945.0
2024-11-29 11:35:00,19.34,19.36,19.28,19.29,59152.0,19.34,19.36,19.28,19.29,59152.0
2024-11-29 11:40:00,19.29,19.35,19.26,19.34,83171.0,19.29,19.35,19.26,19.34,83171.0
2024-11-29 11:45:00,19.34,19.37,19.33,19.37,77685.0,19.34,19.37,19.33,19.37,77685.0
2024-11-29 11:50:00,19.37,19.41,19.35,19.37,74662.0,19.37,19.41,19.35,19.37,74662.0
2024-11-29 11:55:00,19.37,19.38,19.28,19.29,110410.0,19.37,19.38,19.28,19.29,110410.0
2024-11-29 12:00:00,19.29,19.31,19.28,19.3,54470.0,19.29,19.31,19.28,19.3,54470.0
2024-11-29 12:05:00,19.29,19.38,19.29,19.37,37614.0,19.29,19.38,19.29,19.37,37614.0
2024-11-29 12:10:00,19.37,19.37,19.32,19.35,38810.0,19.37,19.37,19.32,19.35,38810.0
2024-11-29 12:15:00,19.35,19.37,19.29,19.35,49927.0,19.35,19.37,19.29,19.35,49927.0
2024-11-29 12:20:00,19.35,19.42,19.35,19.41,48639.0,19.35,19.42,19.35,19.41,48639.0
2024-11-29 12:25:00,19.41,19.42,19.34,19.35,118150.0,19.41,19.42,19.34,19.35,118150.0
2024-11-29 12:30:00,19.34,19.37,19.33,19.34,30298.0,19.34,19.37,19.33,19.34,30298.0
2024-11-29 12:35:00,19.34,19.38,19.33,19.37,48591.0,19.34,19.38,19.33,19.37,48591.0
2024-11-29 12:40:00,19.36,19.36,19.25,19.27,220894.0,19.36,19.36,19.25,19.27,220894.0
2024-11-29 12:45:00,19.28,19.32,19.27,19.3,191025.0,19.28,19.32,19.27,19.3,191025.0
2024-11-29 12:50:00,19.31,19.4,19.29,19.38,261901.0,19.31,19.4,19.29,19.38,261901.0
2024-11-29 12:55:00,19.39,19.4,19.25,19.27,371974.0,19.39,19.4,19.25,19.27,371974.0
2024-12-02 09:30:00,19.26,19.33,19.21,19.26,174110.0,19.26,19.33,19.21,19.26,174110.0
2024-12-02 09:35:00,19.26,19.29,19.24,19.26,71841.0,19.26,19.29,19.24,19.26,71841.0
2024-12-02 09:40:00,19.25,19.26,19.15,19.23,168687.0,19.25,19.26,19.15,19.23,168687.0
2024-12-02 09:45:00,19.21,19.28,19.18,19.25,158670.0,19.21,19.28,19.18,19.25,158670.0
2024-12-02 09:50:00,19.25,19.28,19.16,19.2,153888.0,19.25,19.28,19.16,19.2,153888.0
2024-12-02 09:55:00,19.19,19.3,19.19,19.27,201296.0,19.19,19.3,19.19,19.27,201296.0
2024-12-02 10:00:00,19.26,19.28,19.18,19.26,218296.0,19.26,19.28,19.18,19.26,218296.0
2024-12-02 10:05:00,19.26,19.26,19.2,19.25,71395.0,19.26,19.26,19.2,19.25,71395.0
2024-12-02 10:10:00,19.25,19.25,19.11,19.16,111934.0,19.25,19.25,19.11,19.16,111934.0
2024-12-02 10:15:00,19.15,19.21,19.14,19.2,131799.0,19.15,19.21,19.14,19.2,131799.0
2024-12-02 10:20:00,19.19,19.27,19.19,19.24,111063.0,19.19,19.27,19.19,19.24,111063.0
2024-12-02 10:25:00,19.23,19.23,19.17,19.19,69916.0,19.23,19.23,19.17,19.19,69916.0
2024-12-02 10:30:00,19.2,19.2,19.16,19.16,101037.0,19.2,19.2,19.16,19.16,101037.0
2024-12-02 10:35:00,19.16,19.2,19.14,19.19,54274.0,19.16,19.2,19.14,19.19,54274.0
2024-12-02 10:40:00,19.19,19.2,19.1,19.13,126772.0,19.19,19.2,19.1,19.13,126772.0
2024-12-02 10:45:00,19.13,19.13,19.1,19.11,55286.0,19.13,19.13,19.1,19.11,55286.0
2024-12-02 10:50:00,19.11,19.2,19.1,19.19,129762.0,19.11,19.2,19.1,19.19,129762.0
2024-12-02 10:55:00,19.19,19.29,19.18,19.27,137586.0,19.19,19.29,19.18,19.27,137586.0
2024-12-02 11:00:00,19.27,19.28,19.19,19.21,76317.0,19.27,19.28,19.19,19.21,76317.0
2024-12-02 11:05:00,19.21,19.22,19.1,19.11,157594.0,19.21,19.22,19.1,19.11,157594.0
2024-12-02 11:10:00,19.12,19.12,19.07,19.09,123071.0,19.12,19.12,19.07,19.09,123071.0
2024-12-02 11:15:00,19.09,19.1,19.03,19.05,74495.0,19.09,19.1,19.03,19.05,74495.0
2024-12-02 11:20:00,19.05,19.09,19.04,19.04,102495.0,19.05,19.09,19.04,19.04,102495.0
2024-12-02 11:25:00,19.04,19.05,19.02,19.03,44275.0,19.04,19.05,19.02,19.03,44275.0
2024-12-02 11:30:00,19.02,19.03,18.95,18.98,222604.0,19.02,19.03,18.95,18.98,222604.0
2024-12-02 11:35:00,18.98,19.05,18.97,19.04,89876.0,18.98,19.05,18.97,19.04,89876.0
2024-12-02 11:40:00,19.04,19.04,18.99,19.03,60275.0,19.04,19.04,18.99,19.03,60275.0
2024-12-02 11:45:00,19.04,19.07,19.03,19.06,52244.0,19.04,19.07,19.03,19.06,52244.0
2024-12-02 11:50:00,19.05,19.13,19.05,19.11,85739.0,19.05,19.13,19.05,19.11,85739.0
2024-12-02 11:55:00,19.12,19.13,19.11,19.12,26517.0,19.12,19.13,19.11,19.12,26517.0
2024-12-02 12:00:00,19.12,19.15,19.11,19.12,17710.0,19.12,19.15,19.11,19.12,17710.0
2024-12-02 12:05:00,19.12,19.14,19.12,19.13,50691.0,19.12,19.14,19.12,19.13,50691.0
2024-12-02 12:10:00,19.13,19.15,19.12,19.14,22058.0,19.13,19.15,19.12,19.14,22058.0
2024-12-02 12:15:00,19.14,19.16,19.14,19.16,29822.0,19.14,19.16,19.14,19.16,29822.0
2024-12-02 12:20:00,19.15,19.16,19.14,19.15,33621.0,19.15,19.16,19.14,19.15,33621.0
2024-12-02 12:25:00,19.16,19.18,19.15,19.17,70355.0,19.16,19.18,19.15,19.17,70355.0
2024-12-02 12:30:00,19.16,19.17,19.14,19.15,48152.0,19.16,19.17,19.14,19.15,48152.0
2024-12-02 12:35:00,19.14,19.17,19.13,19.17,87383.0,19.14,19.17,19.13,19.17,87383.0
2024-12-02 12:40:00,19.16,19.17,19.13,19.14,25368.0,19.16,19.17,19.13,19.14,25368.0
2024-12-02 12:45:00,19.14,19.16,19.13,19.14,12439.0,19.14,19.16,19.13,19.14,12439.0
2024-12-02 12:50:00,19.14,19.16,19.14,19.15,12062.0,19.14,19.16,19.14,19.15,12062.0
2024-12-02 12:55:00,19.15,19.17,19.14,19.17,40774.0,19.15,19.17,19.14,19.17,40774.0
2024-12-02 13:00:00,19.17,19.26,19.16,19.25,143580.0,19.17,19.26,19.16,19.25,143580.0
2024-12-02 13:05:00,19.25,19.25,19.22,19.23,21996.0,19.25,19.25,19.22,19.23,21996.0
2024-12-02 13:10:00,19.23,19.23,19.22,19.22,28185.0,19.23,19.23,19.22,19.22,28185.0
2024-12-02 13:15:00,19.24,19.27,19.23,19.23,101920.0,19.24,19.27,19.23,19.23,101920.0
2024-12-02 13:20:00,19.23,19.23,19.21,19.21,41910.0,19.23,19.23,19.21,19.21,41910.0
2024-12-02 13:25:00,19.21,19.23,19.21,19.22,24495.0,19.21,19.23,19.21,19.22,24495.0
2024-12-02 13:30:00,19.23,19.27,19.22,19.23,41645.0,19.23,19.27,19.22,19.23,41645.0
2024-12-02 13:35:00,19.23,19.25,19.15,19.17,57766.0,19.23,19.25,19.15,19.17,57766.0
2024-12-02 13:40:00,19.16,19.18,19.15,19.16,71351.0,19.16,19.18,19.15,19.16,71351.0
2024-12-02 13:45:00,19.17,19.17,19.13,19.14,21983.0,19.17,19.17,19.13,19.14,21983.0
2024-12-02 13:50:00,19.14,19.16,19.14,19.14,16207.0,19.14,19.16,19.14,19.14,16207.0
2024-12-02 13:55:00,19.14,19.15,19.13,19.13,10237.0,19.14,19.15,19.13,19.13,10237.0
2024-12-02 14:00:00,19.14,19.21,19.14,19.19,60057.0,19.14,19.21,19.14,19.19,60057.0
2024-12-02 14:05:00,19.19,19.21,19.18,19.18,12220.0,19.19,19.21,19.18,19.18,12220.0
2024-12-02 14:10:00,19.19,19.32,19.18,19.3,66209.0,19.19,19.32,19.18,19.3,66209.0
2024-12-02 14:15:00,19.29,19.31,19.27,19.29,64360.0,19.29,19.31,19.27,19.29,64360.0
2024-12-02 14:20:00,19.29,19.32,19.28,19.3,55645.0,19.29,19.32,19.28,19.3,55645.0
2024-12-02 14:25:00,19.3,19.31,19.12,19.16,82181.0,19.3,19.31,19.12,19.16,82181.0
2024-12-02 14:30:00,19.15,19.16,19.12,19.14,58607.0,19.15,19.16,19.12,19.14,58607.0
2024-12-02 14:35:00,19.14,19.15,19.12,19.15,13263.0,19.14,19.15,19.12,19.15,13263.0
2024-12-02 14:40:00,19.15,19.15,19.12,19.13,25901.0,19.15,19.15,19.12,19.13,25901.0
2024-12-02 14:45:00,19.13,19.14,19.1,19.13,42930.0,19.13,19.14,19.1,19.13,42930.0
2024-12-02 14:50:00,19.13,19.13,19.11,19.12,5651.0,19.13,19.13,19.11,19.12,5651.0
2024-12-02 14:55:00,19.12,19.13,19.03,19.05,71315.0,19.12,19.13,19.03,19.05,71315.0
2024-12-02 15:00:00,19.06,19.1,19.05,19.08,106784.0,19.06,19.1,19.05,19.08,106784.0
2024-12-02 15:05:00,19.07,19.07,19.05,19.05,28484.0,19.07,19.07,19.05,19.05,28484.0
2024-12-02 15:10:00,19.06,19.06,19.04,19.05,29408.0,19.06,19.06,19.04,19.05,29408.0
2024-12-02 15:15:00,19.05,19.07,19.03,19.06,32760.0,19.05,19.07,19.03,19.06,32760.0
2024-12-02 15:20:00,19.05,19.06,19.04,19.05,27151.0,19.05,19.06,19.04,19.05,27151.0
2024-12-02 15:25:00,19.05,19.06,19.04,19.04,25812.0,19.05,19.06,19.04,19.04,25812.0
2024-12-02 15:30:00,19.05,19.06,19.03,19.05,31163.0,19.05,19.06,19.03,19.05,31163.0
2024-12-02 15:35:00,19.05,19.08,19.04,19.06,28632.0,19.05,19.08,19.04,19.06,28632.0
2024-12-02 15:40:00,19.06,19.16,19.04,19.13,93769.0,19.06,19.16,19.04,19.13,93769.0
2024-12-02 15:45:00,19.13,19.19,19.12,19.12,51880.0,19.13,19.19,19.12,19.12,51880.0
2024-12-02 15:50:00,19.14,19.15,19.04,19.1,195908.0,19.14,19.15,19.04,19.1,195908.0
2024-12-02 15:55:00,19.09,19.11,19.05,19.07,157402.0,19.09,19.11,19.05,19.07,157402.0
2024-12-03 09:30:00,19.3,19.46,19.24,19.31,216260.0,19.3,19.46,19.24,19.31,216260.0
2024-12-03 09:35:00,19.32,19.54,19.31,19.45,171183.0,19.32,19.54,19.31,19.45,171183.0
2024-12-03 09:40:00,19.44,19.52,19.36,19.5,120196.0,19.44,19.52,19.36,19.5,120196.0
2024-12-03 09:45:00,19.51,19.52,19.29,19.46,160851.0,19.51,19.52,19.29,19.46,160851.0
2024-12-03 09:50:00,19.46,19.49,19.38,19.47,100677.0,19.46,19.49,19.38,19.47,100677.0
2024-12-03 09:55:00,19.46,19.47,19.34,19.37,60038.0,19.46,19.47,19.34,19.37,60038.0
2024-12-03 10:00:00,19.39,19.4,19.27,19.39,109691.0,19.39,19.4,19.27,19.39,109691.0
2024-12-03 10:05:00,19.38,19.4,19.35,19.38,58329.0,19.38,19.4,19.35,19.38,58329.0
2024-12-03 10:10:00,19.39,19.4,19.27,19.38,118380.0,19.39,19.4,19.27,19.38,118380.0
2024-12-03 10:15:00,19.38,19.41,19.36,19.39,33065.0,19.38,19.41,19.36,19.39,33065.0
2024-12-03 10:20:00,19.39,19.52,19.39,19.49,133150.0,19.39,19.52,19.39,19.49,133150.0
2024-12-03 10:25:00,19.48,19.67,19.45,19.59,207233.0,19.48,19.67,19.45,19.59,207233.0
2024-12-03 10:30:00,19.59,19.61,19.45,19.48,136614.0,19.59,19.61,19.45,19.48,136614.0
2024-12-03 10:35:00,19.48,19.48,19.31,19.38,113543.0,19.48,19.48,19.31,19.38,113543.0
2024-12-03 10:40:00,19.39,19.45,19.35,19.38,111538.0,19.39,19.45,19.35,19.38,111538.0
2024-12-03 10:45:00,19.37,19.53,19.36,19.41,144654.0,19.37,19.53,19.36,19.41,144654.0
2024-12-03 10:50:00,19.4,19.42,19.29,19.37,91024.0,19.4,19.42,19.29,19.37,91024.0
2024-12-03 10:55:00,19.37,19.4,19.28,19.28,94103.0,19.37,19.4,19.28,19.28,94103.0
2024-12-03 11:00:00,19.29,19.32,19.14,19.21,241199.0,19.29,19.32,19.14,19.21,241199.0
2024-12-03 11:05:00,19.21,19.23,19.05,19.1,187666.0,19.21,19.23,19.05,19.1,187666.0
2024-12-03 11:10:00,19.1,19.18,19.07,19.15,56449.0,19.1,19.18,19.07,19.15,56449.0
2024-12-03 11:15:00,19.14,19.15,19.11,19.14,59300.0,19.14,19.15,19.11,19.14,59300.0
2024-12-03 11:20:00,19.14,19.17,19.11,19.13,64509.0,19.14,19.17,19.11,19.13,64509.0
2024-12-03 11:25:00,19.13,19.13,19.04,19.05,170772.0,19.13,19.13,19.04,19.05,170772.0
2024-12-03 11:30:00,19.05,19.05,18.91,19.03,315065.0,19.05,19.05,18.91,19.03,315065.0
2024-12-03 11:35:00,19.04,19.14,18.99,19.14,100509.0,19.04,19.14,18.99,19.14,100509.0
2024-12-03 11:40:00,19.14,19.31,19.07,19.31,185995.0,19.14,19.31,19.07,19.31,185995.0
2024-12-03 11:45:00,19.3,19.31,19.22,19.22,83784.0,19.3,19.31,19.22,19.22,83784.0
2024-12-03 11:50:00,19.23,19.26,19.07,19.09,114919.0,19.23,19.26,19.07,19.09,114919.0
2024-12-03 11:55:00,19.08,19.18,19.08,19.16,133312.0,19.08,19.18,19.08,19.16,133312.0
2024-12-03 12:00:00,19.15,19.16,19.07,19.1,65551.0,19.15,19.16,19.07,19.1,65551.0
2024-12-03 12:05:00,19.1,19.12,19.09,19.11,37155.0,19.1,19.12,19.09,19.11,37155.0
2024-12-03 12:10:00,19.09,19.1,19.01,19.02,66746.0,19.09,19.1,19.01,19.02,66746.0
2024-12-03 12:15:00,19.0,19.02,18.98,19.0,91063.0,19.0,19.02,18.98,19.0,91063.0
2024-12-03 12:20:00,19.0,19.02,18.94,18.96,120413.0,19.0,19.02,18.94,18.96,120413.0
2024-12-03 12:25:00,18.96,18.97,18.94,18.95,61718.0,18.96,18.97,18.94,18.95,61718.0
2024-12-03 12:30:00,18.94,18.96,18.85,18.88,161271.0,18.94,18.96,18.85,18.88,161271.0
2024-12-03 12:35:00,18.88,18.97,18.87,18.94,109048.0,18.88,18.97,18.87,18.94,109048.0
2024-12-03 12:40:00,18.94,18.95,18.91,18.94,42403.0,18.94,18.95,18.91,18.94,42403.0
2024-12-03 12:45:00,18.95,18.95,18.82,18.85,136298.0,18.95,18.95,18.82,18.85,136298.0
2024-12-03 12:50:00,18.85,18.88,18.84,18.85,91030.0,18.85,18.88,18.84,18.85,91030.0
2024-12-03 12:55:00,18.85,18.88,18.84,18.85,38555.0,18.85,18.88,18.84,18.85,38555.0
2024-12-03 13:00:00,18.85,18.87,18.84,18.85,36866.0,18.85,18.87,18.84,18.85,36866.0
2024-12-03 13:05:00,18.87,18.87,18.82,18.84,27950.0,18.87,18.87,18.82,18.84,27950.0
2024-12-03 13:10:00,18.85,18.85,18.77,18.82,148961.0,18.85,18.85,18.77,18.82,148961.0
2024-12-03 13:15:00,18.83,18.86,18.82,18.82,105047.0,18.83,18.86,18.82,18.82,105047.0
2024-12-03 13:20:00,18.82,18.83,18.8,18.81,29356.0,18.82,18.83,18.8,18.81,29356.0
2024-12-03 13:25:00,18.82,18.85,18.81,18.85,25836.0,18.82,18.85,18.81,18.85,25836.0
2024-12-03 13:30:00,18.84,18.84,18.8,18.82,75682.0,18.84,18.84,18.8,18.82,75682.0
2024-12-03 13:35:00,18.82,18.85,18.81,18.84,35751.0,18.82,18.85,18.81,18.84,35751.0
2024-12-03 13:40:00,18.84,18.91,18.83,18.88,74188.0,18.84,18.91,18.83,18.88,74188.0
2024-12-03 13:45:00,18.89,18.89,18.82,18.82,96644.0,18.89,18.89,18.82,18.82,96644.0
2024-12-03 13:50:00,18.82,18.82,18.76,18.81,138810.0,18.82,18.82,18.76,18.81,138810.0
2024-12-03 13:55:00,18.81,18.82,18.76,18.78,120446.0,18.81,18.82,18.76,18.78,120446.0
2024-12-03 14:00:00,18.78,18.85,18.77,18.83,58946.0,18.78,18.85,18.77,18.83,58946.0
2024-12-03 14:05:00,18.82,18.83,18.79,18.81,28798.0,18.82,18.83,18.79,18.81,28798.0
2024-12-03 14:10:00,18.82,18.83,18.81,18.81,29108.0,18.82,18.83,18.81,18.81,29108.0
2024-12-03 14:15:00,18.82,18.82,18.76,18.76,40402.0,18.82,18.82,18.76,18.76,40402.0
2024-12-03 14:20:00,18.76,18.79,18.75,18.78,49963.0,18.76,18.79,18.75,18.78,49963.0
2024-12-03 14:25:00,18.78,18.78,18.73,18.75,53150.0,18.78,18.78,18.73,18.75,53150.0
2024-12-03 14:30:00,18.75,18.75,18.73,18.73,33960.0,18.75,18.75,18.73,18.73,33960.0
2024-12-03 14:35:00,18.73,18.75,18.72,18.74,82540.0,18.73,18.75,18.72,18.74,82540.0
2024-12-03 14:40:00,18.74,18.75,18.7,18.72,96438.0,18.74,18.75,18.7,18.72,96438.0
2024-12-03 14:45:00,18.71,18.71,18.66,18.66,102231.0,18.71,18.71,18.66,18.66,102231.0
2024-12-03 14:50:00,18.66,18.69,18.66,18.67,46822.0,18.66,18.69,18.66,18.67,46822.0
2024-12-03 14:55:00,18.67,18.69,18.66,18.68,22245.0,18.67,18.69,18.66,18.68,22245.0
2024-12-03 15:00:00,18.69,18.71,18.68,18.71,52805.0,18.69,18.71,18.68,18.71,52805.0
2024-12-03 15:05:00,18.7,18.73,18.7,18.72,14146.0,18.7,18.73,18.7,18.72,14146.0
2024-12-03 15:10:00,18.71,18.74,18.71,18.73,54118.0,18.71,18.74,18.71,18.73,54118.0
2024-12-03 15:15:00,18.73,18.79,18.73,18.77,74558.0,18.73,18.79,18.73,18.77,74558.0
2024-12-03 15:20:00,18.78,18.81,18.77,18.78,79071.0,18.78,18.81,18.77,18.78,79071.0
2024-12-03 15:25:00,18.79,18.81,18.78,18.79,45565.0,18.79,18.81,18.78,18.79,45565.0
2024-12-03 15:30:00,18.8,18.87,18.78,18.79,90445.0,18.8,18.87,18.78,18.79,90445.0
2024-12-03 15:35:00,18.79,18.83,18.77,18.79,103434.0,18.79,18.83,18.77,18.79,103434.0
2024-12-03 15:40:00,18.79,18.86,18.79,18.83,54893.0,18.79,18.86,18.79,18.83,54893.0
2024-12-03 15:45:00,18.83,18.85,18.75,18.77,66592.0,18.83,18.85,18.75,18.77,66592.0
2024-12-03 15:50:00,18.76,18.77,18.74,18.75,154734.0,18.76,18.77,18.74,18.75,154734.0
2024-12-03 15:55:00,18.75,18.85,18.66,18.85,327267.0,18.75,18.85,18.66,18.85,327267.0
2024-12-04 09:30:00,18.56,18.6,18.34,18.43,409098.0,18.56,18.6,18.34,18.43,409098.0
2024-12-04 09:35:00,18.42,18.53,18.41,18.52,170049.0,18.42,18.53,18.41,18.52,170049.0
2024-12-04 09:40:00,18.52,18.53,18.43,18.45,166056.0,18.52,18.53,18.43,18.45,166056.0
2024-12-04 09:45:00,18.47,18.52,18.45,18.51,166714.0,18.47,18.52,18.45,18.51,166714.0
2024-12-04 09:50:00,18.51,18.56,18.49,18.55,189019.0,18.51,18.56,18.49,18.55,189019.0
2024-12-04 09:55:00,18.55,18.58,18.54,18.55,104311.0,18.55,18.58,18.54,18.55,104311.0
2024-12-04 10:00:00,18.56,18.65,18.54,18.63,203603.0,18.56,18.65,18.54,18.63,203603.0
2024-12-04 10:05:00,18.62,18.63,18.53,18.53,96030.0,18.62,18.63,18.53,18.53,96030.0
2024-12-04 10:10:00,18.54,18.59,18.51,18.56,76899.0,18.54,18.59,18.51,18.56,76899.0
2024-12-04 10:15:00,18.55,18.65,18.5,18.51,237194.0,18.55,18.65,18.5,18.51,237194.0
2024-12-04 10:20:00,18.5,18.55,18.47,18.49,354475.0,18.5,18.55,18.47,18.49,354475.0
2024-12-04 10:25:00,18.49,18.51,18.46,18.47,65264.0,18.49,18.51,18.46,18.47,65264.0
2024-12-04 10:30:00,18.47,18.49,18.39,18.42,137846.0,18.47,18.49,18.39,18.42,137846.0
2024-12-04 10:35:00,18.42,18.52,18.38,18.51,123492.0,18.42,18.52,18.38,18.51,123492.0
2024-12-04 10:40:00,18.51,18.53,18.48,18.5,42591.0,18.51,18.53,18.48,18.5,42591.0
2024-12-04 10:45:00,18.5,18.61,18.49,18.57,144971.0,18.5,18.61,18.49,18.57,144971.0
2024-12-04 10:50:00,18.58,18.65,18.57,18.63,86967.0,18.58,18.65,18.57,18.63,86967.0
2024-12-04 10:55:00,18.63,18.64,18.53,18.54,75519.0,18.63,18.64,18.53,18.54,75519.0
2024-12-04 11:00:00,18.52,18.64,18.52,18.63,52882.0,18.52,18.64,18.52,18.63,52882.0
2024-12-04 11:05:00,18.63,18.64,18.61,18.63,19060.0,18.63,18.64,18.61,18.63,19060.0
2024-12-04 11:10:00,18.63,18.66,18.62,18.63,41866.0,18.63,18.66,18.62,18.63,41866.0
2024-12-04 11:15:00,18.64,18.8,18.64,18.77,154391.0,18.64,18.8,18.64,18.77,154391.0
2024-12-04 11:20:00,18.78,18.88,18.76,18.8,168385.0,18.78,18.88,18.76,18.8,168385.0
2024-12-04 11:25:00,18.8,18.83,18.76,18.77,130131.0,18.8,18.83,18.76,18.77,130131.0
2024-12-04 11:30:00,18.77,18.81,18.75,18.77,48010.0,18.77,18.81,18.75,18.77,48010.0
2024-12-04 11:35:00,18.77,18.8,18.76,18.77,23048.0,18.77,18.8,18.76,18.77,23048.0
2024-12-04 11:40:00,18.78,18.79,18.68,18.69,50509.0,18.78,18.79,18.68,18.69,50509.0
2024-12-04 11:45:00,18.69,18.69,18.59,18.6,88754.0,18.69,18.69,18.59,18.6,88754.0
2024-12-04 11:50:00,18.6,18.62,18.57,18.59,53089.0,18.6,18.62,18.57,18.59,53089.0
2024-12-04 11:55:00,18.6,18.6,18.59,18.6,13557.0,18.6,18.6,18.59,18.6,13557.0
2024-12-04 12:00:00,18.6,18.68,18.59,18.68,52999.0,18.6,18.68,18.59,18.68,52999.0
2024-12-04 12:05:00,18.68,18.69,18.66,18.67,70553.0,18.68,18.69,18.66,18.67,70553.0
2024-12-04 12:10:00,18.67,18.68,18.65,18.67,36405.0,18.67,18.68,18.65,18.67,36405.0
2024-12-04 12:15:00,18.67,18.67,18.59,18.61,43019.0,18.67,18.67,18.59,18.61,43019.0
2024-12-04 12:20:00,18.61,18.69,18.59,18.61,42466.0,18.61,18.69,18.59,18.61,42466.0
2024-12-04 12:25:00,18.61,18.64,18.59,18.63,31634.0,18.61,18.64,18.59,18.63,31634.0
2024-12-04 12:30:00,18.62,18.75,18.62,18.69,84011.0,18.62,18.75,18.62,18.69,84011.0
2024-12-04 12:35:00,18.68,18.7,18.64,18.65,35677.0,18.68,18.7,18.64,18.65,35677.0
2024-12-04 12:40:00,18.66,18.73,18.65,18.66,41333.0,18.66,18.73,18.65,18.66,41333.0
2024-12-04 12:45:00,18.67,18.69,18.61,18.63,18112.0,18.67,18.69,18.61,18.63,18112.0
2024-12-04 12:50:00,18.63,18.64,18.61,18.63,17084.0,18.63,18.64,18.61,18.63,17084.0
2024-12-04 12:55:00,18.63,18.74,18.62,18.74,48991.0,18.63,18.74,18.62,18.74,48991.0
2024-12-04 13:00:00,18.75,18.77,18.71,18.73,89507.0,18.75,18.77,18.71,18.73,89507.0
2024-12-04 13:05:00,18.73,18.82,18.73,18.81,36522.0,18.73,18.82,18.73,18.81,36522.0
2024-12-04 13:10:00,18.81,18.81,18.77,18.8,52463.0,18.81,18.81,18.77,18.8,52463.0
2024-12-04 13:15:00,18.8,18.83,18.8,18.81,24571.0,18.8,18.83,18.8,18.81,24571.0
2024-12-04 13:20:00,18.82,18.91,18.81,18.9,91532.0,18.82,18.91,18.81,18.9,91532.0
2024-12-04 13:25:00,18.91,18.95,18.89,18.92,122426.0,18.91,18.95,18.89,18.92,122426.0
2024-12-04 13:30:00,18.94,18.98,18.88,18.95,243345.0,18.94,18.98,18.88,18.95,243345.0
2024-12-04 13:35:00,18.95,18.97,18.86,18.86,107645.0,18.95,18.97,18.86,18.86,107645.0
2024-12-04 13:40:00,18.87,18.89,18.76,18.79,63403.0,18.87,18.89,18.76,18.79,63403.0
2024-12-04 13:45:00,18.79,18.79,18.68,18.73,70249.0,18.79,18.79,18.68,18.73,70249.0
2024-12-04 13:50:00,18.72,18.73,18.62,18.63,107130.0,18.72,18.73,18.62,18.63,107130.0
2024-12-04 13:55:00,18.63,18.77,18.62,18.77,73738.0,18.63,18.77,18.62,18.77,73738.0
2024-12-04 14:00:00,18.79,18.82,18.67,18.69,37119.0,18.79,18.82,18.67,18.69,37119.0
2024-12-04 14:05:00,18.69,18.69,18.61,18.61,37813.0,18.69,18.69,18.61,18.61,37813.0
2024-12-04 14:10:00,18.61,18.7,18.61,18.69,24061.0,18.61,18.7,18.61,18.69,24061.0
2024-12-04 14:15:00,18.68,18.8,18.66,18.8,25660.0,18.68,18.8,18.66,18.8,25660.0
2024-12-04 14:20:00,18.8,18.85,18.77,18.8,69948.0,18.8,18.85,18.77,18.8,69948.0
2024-12-04 14:25:00,18.8,18.87,18.79,18.87,48386.0,18.8,18.87,18.79,18.87,48386.0
2024-12-04 14:30:00,18.88,18.88,18.83,18.87,35567.0,18.88,18.88,18.83,18.87,35567.0
2024-12-04 14:35:00,18.86,18.91,18.84,18.87,92439.0,18.86,18.91,18.84,18.87,92439.0
2024-12-04 14:40:00,18.89,18.9,18.86,18.88,31164.0,18.89,18.9,18.86,18.88,31164.0
2024-12-04 14:45:00,18.87,18.88,18.77,18.79,92654.0,18.87,18.88,18.77,18.79,92654.0
2024-12-04 14:50:00,18.8,18.88,18.79,18.87,146161.0,18.8,18.88,18.79,18.87,146161.0
2024-12-04 14:55:00,18.86,18.87,18.81,18.81,23678.0,18.86,18.87,18.81,18.81,23678.0
2024-12-04 15:00:00,18.81,18.83,18.78,18.81,22833.0,18.81,18.83,18.78,18.81,22833.0
2024-12-04 15:05:00,18.81,18.89,18.8,18.89,114500.0,18.81,18.89,18.8,18.89,114500.0
2024-12-04 15:10:00,18.89,18.92,18.86,18.89,74693.0,18.89,18.92,18.86,18.89,74693.0
2024-12-04 15:15:00,18.89,18.96,18.88,18.94,89641.0,18.89,18.96,18.88,18.94,89641.0
2024-12-04 15:20:00,18.94,18.96,18.93,18.95,53380.0,18.94,18.96,18.93,18.95,53380.0
2024-12-04 15:25:00,18.95,18.95,18.86,18.87,63164.0,18.95,18.95,18.86,18.87,63164.0
2024-12-04 15:30:00,18.87,18.99,18.85,18.98,100816.0,18.87,18.99,18.85,18.98,100816.0
2024-12-04 15:35:00,18.97,18.99,18.88,18.9,129683.0,18.97,18.99,18.88,18.9,129683.0
2024-12-04 15:40:00,18.89,18.96,18.87,18.94,44176.0,18.89,18.96,18.87,18.94,44176.0
2024-12-04 15:45:00,18.95,18.95,18.85,18.92,70832.0,18.95,18.95,18.85,18.92,70832.0
2024-12-04 15:50:00,18.91,18.96,18.85,18.93,121205.0,18.91,18.96,18.85,18.93,121205.0
2024-12-04 15:55:00,18.93,19.05,18.93,18.98,256314.0,18.93,19.05,18.93,18.98,256314.0
2024-12-05 09:30:00,19.21,19.28,19.17,19.19,184863.0,19.21,19.28,19.17,19.19,184863.0
2024-12-05 09:35:00,19.18,19.28,19.18,19.28,136128.0,19.18,19.28,19.18,19.28,136128.0
2024-12-05 09:40:00,19.28,19.29,19.13,19.13,121142.0,19.28,19.29,19.13,19.13,121142.0
2024-12-05 09:45:00,19.13,19.14,19.03,19.05,139587.0,19.13,19.14,19.03,19.05,139587.0
2024-12-05 09:50:00,19.06,19.08,19.02,19.07,268108.0,19.06,19.08,19.02,19.07,268108.0
2024-12-05 09:55:00,19.07,19.07,19.03,19.04,103955.0,19.07,19.07,19.03,19.04,103955.0
2024-12-05 10:00:00,19.04,19.05,18.93,19.02,221553.0,19.04,19.05,18.93,19.02,221553.0
2024-12-05 10:05:00,19.01,19.07,18.97,19.04,121825.0,19.01,19.07,18.97,19.04,121825.0
2024-12-05 10:10:00,19.05,19.12,19.03,19.11,84227.0,19.05,19.12,19.03,19.11,84227.0
2024-12-05 10:15:00,19.11,19.12,19.05,19.08,44683.0,19.11,19.12,19.05,19.08,44683.0
2024-12-05 10:20:00,19.07,19.1,19.07,19.08,41314.0,19.07,19.1,19.07,19.08,41314.0
2024-12-05 10:25:00,19.06,19.12,19.05,19.09,53001.0,19.06,19.12,19.05,19.09,53001.0
2024-12-05 10:30:00,19.09,19.16,19.05,19.14,75422.0,19.09,19.16,19.05,19.14,75422.0
2024-12-05 10:35:00,19.14,19.25,19.12,19.25,117979.0,19.14,19.25,19.12,19.25,117979.0
2024-12-05 10:40:00,19.25,19.27,19.12,19.13,221618.0,19.25,19.27,19.12,19.13,221618.0
2024-12-05 10:45:00,19.14,19.17,19.12,19.17,105799.0,19.14,19.17,19.12,19.17,105799.0
2024-12-05 10:50:00,19.16,19.17,19.13,19.14,65780.0,19.16,19.17,19.13,19.14,65780.0
2024-12-05 10:55:00,19.14,19.15,19.12,19.13,109488.0,19.14,19.15,19.12,19.13,109488.0
2024-12-05 11:00:00,19.13,19.15,19.03,19.07,131591.0,19.13,19.15,19.03,19.07,131591.0
2024-12-05 11:05:00,19.07,19.16,19.07,19.16,41325.0,19.07,19.16,19.07,19.16,41325.0
2024-12-05 11:10:00,19.16,19.19,19.13,19.16,84754.0,19.16,19.19,19.13,19.16,84754.0
2024-12-05 11:15:00,19.17,19.18,19.09,19.11,116128.0,19.17,19.18,19.09,19.11,116128.0
2024-12-05 11:20:00,19.11,19.13,19.08,19.08,87532.0,19.11,19.13,19.08,19.08,87532.0
2024-12-05 11:25:00,19.08,19.14,19.08,19.13,70542.0,19.08,19.14,19.08,19.13,70542.0
2024-12-05 11:30:00,19.14,19.22,19.13,19.19,35297.0,19.14,19.22,19.13,19.19,35297.0
2024-12-05 11:35:00,19.19,19.2,19.17,19.19,43523.0,19.19,19.2,19.17,19.19,43523.0
2024-12-05 11:40:00,19.2,19.22,19.19,19.2,53847.0,19.2,19.22,19.19,19.2,53847.0
2024-12-05 11:45:00,19.21,19.22,19.11,19.15,81906.0,19.21,19.22,19.11,19.15,81906.0
2024-12-05 11:50:00,19.15,19.15,19.13,19.14,30467.0,19.15,19.15,19.13,19.14,30467.0
2024-12-05 11:55:00,19.15,19.16,19.13,19.13,15031.0,19.15,19.16,19.13,19.13,15031.0
2024-12-05 12:00:00,19.13,19.15,19.13,19.14,11842.0,19.13,19.15,19.13,19.14,11842.0
2024-12-05 12:05:00,19.14,19.15,19.03,19.04,46026.0,19.14,19.15,19.03,19.04,46026.0
2024-12-05 12:10:00,19.04,19.05,19.03,19.04,24771.0,19.04,19.05,19.03,19.04,24771.0
2024-12-05 12:15:00,19.05,19.07,19.03,19.06,20924.0,19.05,19.07,19.03,19.06,20924.0
2024-12-05 12:20:00,19.06,19.08,19.05,19.08,5500.0,19.06,19.08,19.05,19.08,5500.0
2024-12-05 12:25:00,19.08,19.08,19.03,19.03,36142.0,19.08,19.08,19.03,19.03,36142.0
2024-12-05 12:30:00,19.04,19.1,19.04,19.1,54833.0,19.04,19.1,19.04,19.1,54833.0
2024-12-05 12:35:00,19.09,19.09,19.04,19.05,14294.0,19.09,19.09,19.04,19.05,14294.0
2024-12-05 12:40:00,19.05,19.11,19.05,19.1,21436.0,19.05,19.11,19.05,19.1,21436.0
2024-12-05 12:45:00,19.09,19.1,19.07,19.09,21402.0,19.09,19.1,19.07,19.09,21402.0
2024-12-05 12:50:00,19.09,19.19,19.09,19.18,71486.0,19.09,19.19,19.09,19.18,71486.0
2024-12-05 12:55:00,19.18,19.2,19.17,19.19,99363.0,19.18,19.2,19.17,19.19,99363.0
2024-12-05 13:00:00,19.18,19.19,19.16,19.18,78645.0,19.18,19.19,19.16,19.18,78645.0
2024-12-05 13:05:00,19.18,19.19,19.08,19.09,129779.0,19.18,19.19,19.08,19.09,129779.0
2024-12-05 13:10:00,19.09,19.11,19.08,19.11,12618.0,19.09,19.11,19.08,19.11,12618.0
2024-12-05 13:15:00,19.1,19.18,19.09,19.18,77429.0,19.1,19.18,19.09,19.18,77429.0
2024-12-05 13:20:00,19.17,19.29,19.16,19.22,105358.0,19.17,19.29,19.16,19.22,105358.0
2024-12-05 13:25:00,19.23,19.24,19.1,19.12,88078.0,19.23,19.24,19.1,19.12,88078.0
2024-12-05 13:30:00,19.13,19.15,19.04,19.05,64957.0,19.13,19.15,19.04,19.05,64957.0
2024-12-05 13:35:00,19.05,19.09,19.04,19.05,61977.0,19.05,19.09,19.04,19.05,61977.0
2024-12-05 13:40:00,19.05,19.06,19.0,19.04,59070.0,19.05,19.06,19.0,19.04,59070.0
2024-12-05 13:45:00,19.05,19.07,19.04,19.05,27876.0,19.05,19.07,19.04,19.05,27876.0
2024-12-05 13:50:00,19.06,19.15,19.04,19.14,74352.0,19.06,19.15,19.04,19.14,74352.0
2024-12-05 13:55:00,19.14,19.18,19.1,19.14,55360.0,19.14,19.18,19.1,19.14,55360.0
2024-12-05 14:00:00,19.14,19.18,19.13,19.16,23164.0,19.14,19.18,19.13,19.16,23164.0
2024-12-05 14:05:00,19.15,19.16,19.03,19.04,37973.0,19.15,19.16,19.03,19.04,37973.0
2024-12-05 14:10:00,19.03,19.08,19.03,19.06,45313.0,19.03,19.08,19.03,19.06,45313.0
2024-12-05 14:15:00,19.06,19.07,18.96,19.03,118772.0,19.06,19.07,18.96,19.03,118772.0
2024-12-05 14:20:00,19.03,19.04,18.96,18.97,38568.0,19.03,19.04,18.96,18.97,38568.0
2024-12-05 14:25:00,18.97,19.12,18.97,19.11,53482.0,18.97,19.12,18.97,19.11,53482.0
2024-12-05 14:30:00,19.11,19.11,19.07,19.1,45593.0,19.11,19.11,19.07,19.1,45593.0
2024-12-05 14:35:00,19.1,19.1,19.0,19.02,48469.0,19.1,19.1,19.0,19.02,48469.0
2024-12-05 14:40:00,19.02,19.11,19.02,19.08,33464.0,19.02,19.11,19.02,19.08,33464.0
2024-12-05 14:45:00,19.05,19.05,19.03,19.04,16687.0,19.05,19.05,19.03,19.04,16687.0
2024-12-05 14:50:00,19.04,19.05,18.99,19.01,63180.0,19.04,19.05,18.99,19.01,63180.0
2024-12-05 14:55:00,19.02,19.05,19.0,19.02,18989.0,19.02,19.05,19.0,19.02,18989.0
2024-12-05 15:00:00,19.03,19.11,19.03,19.05,75649.0,19.03,19.11,19.03,19.05,75649.0
2024-12-05 15:05:00,19.05,19.05,18.99,19.01,21574.0,19.05,19.05,18.99,19.01,21574.0
2024-12-05 15:10:00,19.01,19.1,19.0,19.08,49466.0,19.01,19.1,19.0,19.08,49466.0
2024-12-05 15:15:00,19.07,19.08,19.04,19.06,23017.0,19.07,19.08,19.04,19.06,23017.0
2024-12-05 15:20:00,19.06,19.1,18.97,19.0,135567.0,19.06,19.1,18.97,19.0,135567.0
2024-12-05 15:25:00,19.01,19.14,19.0,19.1,125768.0,19.01,19.14,19.0,19.1,125768.0
2024-12-05 15:30:00,19.09,19.12,19.0,19.02,78944.0,19.09,19.12,19.0,19.02,78944.0
2024-12-05 15:35:00,19.01,19.01,18.93,19.0,103274.0,19.01,19.01,18.93,19.0,103274.0
2024-12-05 15:40:00,19.01,19.01,18.92,18.93,52481.0,19.01,19.01,18.92,18.93,52481.0
2024-12-05 15:45:00,18.93,19.01,18.91,18.98,65637.0,18.93,19.01,18.91,18.98,65637.0
2024-12-05 15:50:00,18.98,19.2,18.98,19.19,816911.0,18.98,19.2,18.98,19.19,816911.0
2024-12-05 15:55:00,19.18,19.22,19.09,19.11,386818.0,19.18,19.22,19.09,19.11,386818.0
2024-12-06 09:30:00,18.61,18.61,18.5,18.54,188823.0,18.61,18.61,18.5,18.54,188823.0
2024-12-06 09:35:00,18.54,18.57,18.47,18.51,269218.0,18.54,18.57,18.47,18.51,269218.0
2024-12-06 09:40:00,18.52,18.69,18.49,18.59,218252.0,18.52,18.69,18.49,18.59,218252.0
2024-12-06 09:45:00,18.59,18.69,18.55,18.69,117451.0,18.59,18.69,18.55,18.69,117451.0
2024-12-06 09:50:00,18.68,18.69,18.58,18.68,144792.0,18.68,18.69,18.58,18.68,144792.0
2024-12-06 09:55:00,18.67,18.73,18.67,18.71,172936.0,18.67,18.73,18.67,18.71,172936.0
2024-12-06 10:00:00,18.68,18.72,18.66,18.7,96308.0,18.68,18.72,18.66,18.7,96308.0
2024-12-06 10:05:00,18.72,18.79,18.69,18.69,175583.0,18.72,18.79,18.69,18.69,175583.0
2024-12-06 10:10:00,18.69,18.76,18.66,18.74,91020.0,18.69,18.76,18.66,18.74,91020.0
2024-12-06 10:15:00,18.74,18.75,18.67,18.68,32792.0,18.74,18.75,18.67,18.68,32792.0
2024-12-06 10:20:00,18.69,18.72,18.68,18.71,56278.0,18.69,18.72,18.68,18.71,56278.0
2024-12-06 10:25:00,18.71,18.71,18.64,18.68,59793.0,18.71,18.71,18.64,18.68,59793.0
2024-12-06 10:30:00,18.68,18.69,18.64,18.65,38455.0,18.68,18.69,18.64,18.65,38455.0
2024-12-06 10:35:00,18.66,18.75,18.65,18.67,84166.0,18.66,18.75,18.65,18.67,84166.0
2024-12-06 10:40:00,18.68,18.7,18.67,18.69,20832.0,18.68,18.7,18.67,18.69,20832.0
2024-12-06 10:45:00,18.7,18.7,18.64,18.67,30927.0,18.7,18.7,18.64,18.67,30927.0
2024-12-06 10:50:00,18.67,18.82,18.67,18.8,96709.0,18.67,18.82,18.67,18.8,96709.0
2024-12-06 10:55:00,18.8,18.82,18.72,18.74,75348.0,18.8,18.82,18.72,18.74,75348.0
2024-12-06 11:00:00,18.74,18.74,18.66,18.73,45354.0,18.74,18.74,18.66,18.73,45354.0
2024-12-06 11:05:00,18.73,18.83,18.66,18.83,75674.0,18.73,18.83,18.66,18.83,75674.0
2024-12-06 11:10:00,18.81,18.91,18.8,18.87,94504.0,18.81,18.91,18.8,18.87,94504.0
2024-12-06 11:15:00,18.87,18.87,18.79,18.86,114217.0,18.87,18.87,18.79,18.86,114217.0
2024-12-06 11:20:00,18.9,18.91,18.82,18.85,81483.0,18.9,18.91,18.82,18.85,81483.0
2024-12-06 11:25:00,18.84,18.85,18.78,18.82,59117.0,18.84,18.85,18.78,18.82,59117.0
2024-12-06 11:30:00,18.81,18.83,18.7,18.72,167510.0,18.81,18.83,18.7,18.72,167510.0
2024-12-06 11:35:00,18.73,18.82,18.72,18.81,105235.0,18.73,18.82,18.72,18.81,105235.0
2024-12-06 11:40:00,18.81,18.82,18.73,18.75,63077.0,18.81,18.82,18.73,18.75,63077.0
2024-12-06 11:45:00,18.75,18.84,18.74,18.84,38766.0,18.75,18.84,18.74,18.84,38766.0
2024-12-06 11:50:00,18.84,18.85,18.81,18.82,24137.0,18.84,18.85,18.81,18.82,24137.0
2024-12-06 11:55:00,18.81,18.84,18.8,18.84,6808.0,18.81,18.84,18.8,18.84,6808.0
2024-12-06 12:00:00,18.83,18.94,18.83,18.92,43366.0,18.83,18.94,18.83,18.92,43366.0
2024-12-06 12:05:00,18.93,18.93,18.88,18.88,53104.0,18.93,18.93,18.88,18.88,53104.0
2024-12-06 12:10:00,18.89,18.93,18.88,18.91,32050.0,18.89,18.93,18.88,18.91,32050.0
2024-12-06 12:15:00,18.9,18.9,18.79,18.83,50854.0,18.9,18.9,18.79,18.83,50854.0
2024-12-06 12:20:00,18.84,18.84,18.72,18.75,62303.0,18.84,18.84,18.72,18.75,62303.0
2024-12-06 12:25:00,18.75,18.78,18.68,18.72,78631.0,18.75,18.78,18.68,18.72,78631.0
2024-12-06 12:30:00,18.7,18.82,18.69,18.81,69248.0,18.7,18.82,18.69,18.81,69248.0
2024-12-06 12:35:00,18.82,18.82,18.67,18.68,62747.0,18.82,18.82,18.67,18.68,62747.0
2024-12-06 12:40:00,18.69,18.71,18.6,18.64,96647.0,18.69,18.71,18.6,18.64,96647.0
2024-12-06 12:45:00,18.64,18.67,18.61,18.62,16813.0,18.64,18.67,18.61,18.62,16813.0
2024-12-06 12:50:00,18.62,18.64,18.59,18.63,77158.0,18.62,18.64,18.59,18.63,77158.0
2024-12-06 12:55:00,18.63,18.66,18.61,18.63,15894.0,18.63,18.66,18.61,18.63,15894.0
2024-12-06 13:00:00,18.63,18.71,18.59,18.61,47246.0,18.63,18.71,18.59,18.61,47246.0
2024-12-06 13:05:00,18.61,18.62,18.57,18.61,58963.0,18.61,18.62,18.57,18.61,58963.0
2024-12-06 13:10:00,18.62,18.62,18.55,18.58,60483.0,18.62,18.62,18.55,18.58,60483.0
2024-12-06 13:15:00,18.57,18.58,18.55,18.55,41276.0,18.57,18.58,18.55,18.55,41276.0
2024-12-06 13:20:00,18.56,18.64,18.56,18.63,64754.0,18.56,18.64,18.56,18.63,64754.0
2024-12-06 13:25:00,18.63,18.69,18.6,18.69,61522.0,18.63,18.69,18.6,18.69,61522.0
2024-12-06 13:30:00,18.7,18.72,18.66,18.68,81217.0,18.7,18.72,18.66,18.68,81217.0
2024-12-06 13:35:00,18.69,18.7,18.67,18.68,35097.0,18.69,18.7,18.67,18.68,35097.0
2024-12-06 13:40:00,18.68,18.71,18.67,18.7,16618.0,18.68,18.71,18.67,18.7,16618.0
2024-12-06 13:45:00,18.7,18.7,18.66,18.67,19304.0,18.7,18.7,18.66,18.67,19304.0
2024-12-06 13:50:00,18.68,18.7,18.67,18.7,5088.0,18.68,18.7,18.67,18.7,5088.0
2024-12-06 13:55:00,18.69,18.7,18.68,18.7,6855.0,18.69,18.7,18.68,18.7,6855.0
2024-12-06 14:00:00,18.68,18.79,18.68,18.77,79037.0,18.68,18.79,18.68,18.77,79037.0
2024-12-06 14:05:00,18.78,18.79,18.75,18.79,173849.0,18.78,18.79,18.75,18.79,173849.0
2024-12-06 14:10:00,18.79,18.9,18.79,18.84,75057.0,18.79,18.9,18.79,18.84,75057.0
2024-12-06 14:15:00,18.84,18.93,18.84,18.9,46664.0,18.84,18.93,18.84,18.9,46664.0
2024-12-06 14:20:00,18.91,18.91,18.79,18.9,68570.0,18.91,18.91,18.79,18.9,68570.0
2024-12-06 14:25:00,18.9,18.92,18.86,18.91,44891.0,18.9,18.92,18.86,18.91,44891.0
2024-12-06 14:30:00,18.9,18.92,18.82,18.84,20333.0,18.9,18.92,18.82,18.84,20333.0
2024-12-06 14:35:00,18.84,18.86,18.83,18.86,15628.0,18.84,18.86,18.83,18.86,15628.0
2024-12-06 14:40:00,18.87,18.92,18.85,18.85,42521.0,18.87,18.92,18.85,18.85,42521.0
2024-12-06 14:45:00,18.85,18.87,18.8,18.86,35548.0,18.85,18.87,18.8,18.86,35548.0
2024-12-06 14:50:00,18.84,18.86,18.78,18.81,21136.0,18.84,18.86,18.78,18.81,21136.0
2024-12-06 14:55:00,18.8,18.84,18.77,18.82,45927.0,18.8,18.84,18.77,18.82,45927.0
2024-12-06 15:00:00,18.81,18.84,18.78,18.79,24868.0,18.81,18.84,18.78,18.79,24868.0
2024-12-06 15:05:00,18.79,18.85,18.78,18.82,28544.0,18.79,18.85,18.78,18.82,28544.0
2024-12-06 15:10:00,18.83,18.88,18.81,18.85,41537.0,18.83,18.88,18.81,18.85,41537.0
2024-12-06 15:15:00,18.85,18.87,18.79,18.86,30162.0,18.85,18.87,18.79,18.86,30162.0
2024-12-06 15:20:00,18.85,18.86,18.78,18.78,137875.0,18.85,18.86,18.78,18.78,137875.0
2024-12-06 15:25:00,18.78,18.85,18.77,18.78,126848.0,18.78,18.85,18.77,18.78,126848.0
2024-12-06 15:30:00,18.78,18.79,18.72,18.74,67393.0,18.78,18.79,18.72,18.74,67393.0
2024-12-06 15:35:00,18.73,18.77,18.65,18.66,53026.0,18.73,18.77,18.65,18.66,53026.0
2024-12-06 15:40:00,18.66,18.71,18.65,18.67,54608.0,18.66,18.71,18.65,18.67,54608.0
2024-12-06 15:45:00,18.66,18.67,18.63,18.65,51204.0,18.66,18.67,18.63,18.65,51204.0
2024-12-06 15:50:00,18.65,18.7,18.58,18.68,364246.0,18.65,18.7,18.58,18.68,364246.0
2024-12-06 15:55:00,18.68,18.68,18.6,18.62,501615.0,18.68,18.68,18.6,18.62,501615.0
2024-12-09 09:30:00,18.64,18.76,18.59,18.75,271680.0,18.64,18.76,18.59,18.75,271680.0
2024-12-09 09:35:00,18.74,18.78,18.68,18.71,162494.0,18.74,18.78,18.68,18.71,162494.0
2024-12-09 09:40:00,18.7,18.82,18.7,18.73,157211.0,18.7,18.82,18.7,18.73,157211.0
2024-12-09 09:45:00,18.74,18.74,18.62,18.63,184864.0,18.74,18.74,18.62,18.63,184864.0
2024-12-09 09:50:00,18.63,18.68,18.62,18.66,147894.0,18.63,18.68,18.62,18.66,147894.0
2024-12-09 09:55:00,18.65,18.66,18.63,18.64,62705.0,18.65,18.66,18.63,18.64,62705.0
2024-12-09 10:00:00,18.64,18.64,18.55,18.56,143504.0,18.64,18.64,18.55,18.56,143504.0
2024-12-09 10:05:00,18.55,18.63,18.53,18.63,123956.0,18.55,18.63,18.53,18.63,123956.0
2024-12-09 10:10:00,18.62,18.64,18.55,18.61,116179.0,18.62,18.64,18.55,18.61,116179.0
2024-12-09 10:15:00,18.63,18.76,18.61,18.76,268008.0,18.63,18.76,18.61,18.76,268008.0
2024-12-09 10:20:00,18.76,18.78,18.69,18.77,88688.0,18.76,18.78,18.69,18.77,88688.0
2024-12-09 10:25:00,18.78,18.9,18.77,18.86,240792.0,18.78,18.9,18.77,18.86,240792.0
2024-12-09 10:30:00,18.86,18.93,18.75,18.93,180407.0,18.86,18.93,18.75,18.93,180407.0
2024-12-09 10:35:00,18.93,19.01,18.8,18.95,268450.0,18.93,19.01,18.8,18.95,268450.0
2024-12-09 10:40:00,18.94,18.98,18.8,18.96,256105.0,18.94,18.98,18.8,18.96,256105.0
2024-12-09 10:45:00,18.96,19.06,18.89,19.0,399683.0,18.96,19.06,18.89,19.0,399683.0
2024-12-09 10:50:00,19.0,19.08,18.98,19.03,297660.0,19.0,19.08,18.98,19.03,297660.0
2024-12-09 10:55:00,19.04,19.13,19.04,19.07,224016.0,19.04,19.13,19.04,19.07,224016.0
2024-12-09 11:00:00,19.08,19.25,19.01,19.2,268573.0,19.08,19.25,19.01,19.2,268573.0
2024-12-09 11:05:00,19.17,19.39,19.15,19.39,265231.0,19.17,19.39,19.15,19.39,265231.0
2024-12-09 11:10:00,19.37,19.52,19.27,19.33,445982.0,19.37,19.52,19.27,19.33,445982.0
2024-12-09 11:15:00,19.32,19.39,19.22,19.22,222761.0,19.32,19.39,19.22,19.22,222761.0
2024-12-09 11:20:00,19.24,19.25,19.11,19.17,254489.0,19.24,19.25,19.11,19.17,254489.0
2024-12-09 11:25:00,19.16,19.2,19.09,19.14,190177.0,19.16,19.2,19.09,19.14,190177.0
2024-12-09 11:30:00,19.15,19.16,19.06,19.06,104561.0,19.15,19.16,19.06,19.06,104561.0
2024-12-09 11:35:00,19.06,19.2,19.03,19.13,108699.0,19.06,19.2,19.03,19.13,108699.0
2024-12-09 11:40:00,19.13,19.15,19.04,19.12,152284.0,19.13,19.15,19.04,19.12,152284.0
2024-12-09 11:45:00,19.12,19.12,19.02,19.04,103354.0,19.12,19.12,19.02,19.04,103354.0
2024-12-09 11:50:00,19.05,19.05,18.93,18.97,164764.0,19.05,19.05,18.93,18.97,164764.0
2024-12-09 11:55:00,18.98,18.98,18.93,18.97,40869.0,18.98,18.98,18.93,18.97,40869.0
2024-12-09 12:00:00,18.98,19.05,18.97,19.04,133454.0,18.98,19.05,18.97,19.04,133454.0
2024-12-09 12:05:00,19.04,19.05,18.95,18.97,108889.0,19.04,19.05,18.95,18.97,108889.0
2024-12-09 12:10:00,18.97,18.98,18.9,18.94,66440.0,18.97,18.98,18.9,18.94,66440.0
2024-12-09 12:15:00,18.94,18.96,18.88,18.94,51296.0,18.94,18.96,18.88,18.94,51296.0
2024-12-09 12:20:00,18.94,19.04,18.93,19.04,80627.0,18.94,19.04,18.93,19.04,80627.0
2024-12-09 12:25:00,19.03,19.12,18.95,18.95,186329.0,19.03,19.12,18.95,18.95,186329.0
2024-12-09 12:30:00,18.95,19.05,18.95,19.03,71893.0,18.95,19.05,18.95,19.03,71893.0
2024-12-09 12:35:00,19.01,19.03,18.9,18.92,181384.0,19.01,19.03,18.9,18.92,181384.0
2024-12-09 12:40:00,18.91,18.91,18.82,18.84,62496.0,18.91,18.91,18.82,18.84,62496.0
2024-12-09 12:45:00,18.85,18.88,18.76,18.77,58755.0,18.85,18.88,18.76,18.77,58755.0
2024-12-09 12:50:00,18.76,18.87,18.74,18.85,124861.0,18.76,18.87,18.74,18.85,124861.0
2024-12-09 12:55:00,18.85,19.02,18.84,19.02,87608.0,18.85,19.02,18.84,19.02,87608.0
2024-12-09 13:00:00,19.02,19.12,19.01,19.08,206506.0,19.02,19.12,19.01,19.08,206506.0
2024-12-09 13:05:00,19.08,19.08,18.97,19.04,52350.0,19.08,19.08,18.97,19.04,52350.0
2024-12-09 13:10:00,19.04,19.04,18.91,18.92,56678.0,19.04,19.04,18.91,18.92,56678.0
2024-12-09 13:15:00,18.92,18.96,18.9,18.95,71853.0,18.92,18.96,18.9,18.95,71853.0
2024-12-09 13:20:00,18.94,19.0,18.92,18.94,32999.0,18.94,19.0,18.92,18.94,32999.0
2024-12-09 13:25:00,18.94,18.96,18.91,18.95,48488.0,18.94,18.96,18.91,18.95,48488.0
2024-12-09 13:30:00,18.96,18.99,18.94,18.95,47692.0,18.96,18.99,18.94,18.95,47692.0
2024-12-09 13:35:00,18.94,18.94,18.87,18.92,29269.0,18.94,18.94,18.87,18.92,29269.0
2024-12-09 13:40:00,18.91,18.93,18.89,18.89,26173.0,18.91,18.93,18.89,18.89,26173.0
2024-12-09 13:45:00,18.9,18.91,18.87,18.89,17195.0,18.9,18.91,18.87,18.89,17195.0
2024-12-09 13:50:00,18.9,18.9,18.82,18.87,66609.0,18.9,18.9,18.82,18.87,66609.0
2024-12-09 13:55:00,18.87,18.9,18.85,18.87,96849.0,18.87,18.9,18.85,18.87,96849.0
2024-12-09 14:00:00,18.87,19.09,18.87,19.08,210918.0,18.87,19.09,18.87,19.08,210918.0
2024-12-09 14:05:00,19.06,19.1,18.98,18.98,119402.0,19.06,19.1,18.98,18.98,119402.0
2024-12-09 14:10:00,19.0,19.02,18.98,19.01,63003.0,19.0,19.02,18.98,19.01,63003.0
2024-12-09 14:15:00,19.01,19.09,19.0,19.08,50769.0,19.01,19.09,19.0,19.08,50769.0
2024-12-09 14:20:00,19.09,19.1,19.06,19.06,36275.0,19.09,19.1,19.06,19.06,36275.0
2024-12-09 14:25:00,19.09,19.19,19.08,19.12,113674.0,19.09,19.19,19.08,19.12,113674.0
2024-12-09 14:30:00,19.12,19.14,19.07,19.13,44683.0,19.12,19.14,19.07,19.13,44683.0
2024-12-09 14:35:00,19.14,19.14,19.06,19.11,52736.0,19.14,19.14,19.06,19.11,52736.0
2024-12-09 14:40:00,19.12,19.26,19.11,19.17,175766.0,19.12,19.26,19.11,19.17,175766.0
2024-12-09 14:45:00,19.17,19.26,19.16,19.21,114471.0,19.17,19.26,19.16,19.21,114471.0
2024-12-09 14:50:00,19.21,19.26,19.18,19.19,60737.0,19.21,19.26,19.18,19.19,60737.0
2024-12-09 14:55:00,19.19,19.19,19.06,19.08,69401.0,19.19,19.19,19.06,19.08,69401.0
2024-12-09 15:00:00,19.07,19.18,19.06,19.15,89744.0,19.07,19.18,19.06,19.15,89744.0
2024-12-09 15:05:00,19.16,19.2,19.14,19.17,37537.0,19.16,19.2,19.14,19.17,37537.0
2024-12-09 15:10:00,19.18,19.3,19.15,19.27,134712.0,19.18,19.3,19.15,19.27,134712.0
2024-12-09 15:15:00,19.24,19.25,19.16,19.16,75215.0,19.24,19.25,19.16,19.16,75215.0
2024-12-09 15:20:00,19.17,19.25,19.13,19.23,68665.0,19.17,19.25,19.13,19.23,68665.0
2024-12-09 15:25:00,19.24,19.3,19.21,19.25,131137.0,19.24,19.3,19.21,19.25,131137.0
2024-12-09 15:30:00,19.24,19.29,19.19,19.28,77517.0,19.24,19.29,19.19,19.28,77517.0
2024-12-09 15:35:00,19.27,19.32,19.26,19.31,58786.0,19.27,19.32,19.26,19.31,58786.0
2024-12-09 15:40:00,19.3,19.37,19.27,19.35,162050.0,19.3,19.37,19.27,19.35,162050.0
2024-12-09 15:45:00,19.35,19.44,19.35,19.37,246754.0,19.35,19.44,19.35,19.37,246754.0
2024-12-09 15:50:00,19.37,19.37,19.2,19.33,1171177.0,19.37,19.37,19.2,19.33,1171177.0
2024-12-09 15:55:00,19.34,19.35,19.21,19.26,505219.0,19.34,19.35,19.21,19.26,505219.0
2024-12-10 09:30:00,19.09,19.19,19.04,19.17,142614.0,19.09,19.19,19.04,19.17,142614.0
2024-12-10 09:35:00,19.18,19.25,19.14,19.21,323853.0,19.18,19.25,19.14,19.21,323853.0
2024-12-10 09:40:00,19.21,19.27,19.1,19.13,148661.0,19.21,19.27,19.1,19.13,148661.0
2024-12-10 09:45:00,19.12,19.12,18.94,19.05,263050.0,19.12,19.12,18.94,19.05,263050.0
2024-12-10 09:50:00,19.05,19.27,19.05,19.2,151943.0,19.05,19.27,19.05,19.2,151943.0
2024-12-10 09:55:00,19.19,19.21,19.07,19.07,145641.0,19.19,19.21,19.07,19.07,145641.0
2024-12-10 10:00:00,19.05,19.09,18.97,18.98,184309.0,19.05,19.09,18.97,18.98,184309.0
2024-12-10 10:05:00,18.98,18.99,18.96,18.98,57317.0,18.98,18.99,18.96,18.98,57317.0
2024-12-10 10:10:00,18.98,19.05,18.95,19.01,98314.0,18.98,19.05,18.95,19.01,98314.0
2024-12-10 10:15:00,19.02,19.03,18.95,19.02,241865.0,19.02,19.03,18.95,19.02,241865.0
2024-12-10 10:20:00,19.02,19.08,19.02,19.03,78609.0,19.02,19.08,19.02,19.03,78609.0
2024-12-10 10:25:00,19.03,19.11,18.98,19.1,132960.0,19.03,19.11,18.98,19.1,132960.0
2024-12-10 10:30:00,19.09,19.09,18.94,18.95,64968.0,19.09,19.09,18.94,18.95,64968.0
2024-12-10 10:35:00,18.95,18.99,18.91,18.94,55567.0,18.95,18.99,18.91,18.94,55567.0
2024-12-10 10:40:00,18.95,18.97,18.93,18.94,50644.0,18.95,18.97,18.93,18.94,50644.0
2024-12-10 10:45:00,18.93,18.93,18.84,18.86,90317.0,18.93,18.93,18.84,18.86,90317.0
2024-12-10 10:50:00,18.86,18.95,18.84,18.91,71041.0,18.86,18.95,18.84,18.91,71041.0
2024-12-10 10:55:00,18.91,18.96,18.9,18.91,85866.0,18.91,18.96,18.9,18.91,85866.0
2024-12-10 11:00:00,18.91,18.94,18.8,18.81,152262.0,18.91,18.94,18.8,18.81,152262.0
2024-12-10 11:05:00,18.8,18.94,18.8,18.91,147205.0,18.8,18.94,18.8,18.91,147205.0
2024-12-10 11:10:00,18.91,18.91,18.82,18.88,83567.0,18.91,18.91,18.82,18.88,83567.0
2024-12-10 11:15:00,18.89,18.92,18.87,18.9,43310.0,18.89,18.92,18.87,18.9,43310.0
2024-12-10 11:20:00,18.9,18.96,18.89,18.92,116397.0,18.9,18.96,18.89,18.92,116397.0
2024-12-10 11:25:00,18.92,18.95,18.87,18.94,85994.0,18.92,18.95,18.87,18.94,85994.0
2024-12-10 11:30:00,18.95,19.03,18.95,18.98,97479.0,18.95,19.03,18.95,18.98,97479.0
2024-12-10 11:35:00,19.0,19.06,18.99,19.05,93089.0,19.0,19.06,18.99,19.05,93089.0
2024-12-10 11:40:00,19.04,19.09,19.02,19.08,60688.0,19.04,19.09,19.02,19.08,60688.0
2024-12-10 11:45:00,19.09,19.17,19.05,19.1,218983.0,19.09,19.17,19.05,19.1,218983.0
2024-12-10 11:50:00,19.1,19.13,19.05,19.11,106228.0,19.1,19.13,19.05,19.11,106228.0
2024-12-10 11:55:00,19.12,19.14,19.0,19.0,95968.0,19.12,19.14,19.0,19.0,95968.0
2024-12-10 12:00:00,19.0,19.04,18.98,18.99,30911.0,19.0,19.04,18.98,18.99,30911.0
2024-12-10 12:05:00,18.98,19.0,18.96,18.99,45874.0,18.98,19.0,18.96,18.99,45874.0
2024-12-10 12:10:00,18.97,19.09,18.97,19.09,30287.0,18.97,19.09,18.97,19.09,30287.0
2024-12-10 12:15:00,19.09,19.1,19.07,19.08,55746.0,19.09,19.1,19.07,19.08,55746.0
2024-12-10 12:20:00,19.07,19.08,18.99,18.99,37742.0,19.07,19.08,18.99,18.99,37742.0
2024-12-10 12:25:00,19.0,19.04,18.98,19.02,50109.0,19.0,19.04,18.98,19.02,50109.0
2024-12-10 12:30:00,19.02,19.03,18.9,18.91,95543.0,19.02,19.03,18.9,18.91,95543.0
2024-12-10 12:35:00,18.91,18.95,18.91,18.94,45989.0,18.91,18.95,18.91,18.94,45989.0
2024-12-10 12:40:00,18.96,18.99,18.93,18.96,77459.0,18.96,18.99,18.93,18.96,77459.0
2024-12-10 12:45:00,18.97,18.98,18.9,18.9,52827.0,18.97,18.98,18.9,18.9,52827.0
2024-12-10 12:50:00,18.9,19.0,18.9,18.99,34255.0,18.9,19.0,18.9,18.99,34255.0
2024-12-10 12:55:00,18.97,19.01,18.96,18.98,29239.0,18.97,19.01,18.96,18.98,29239.0
2024-12-10 13:00:00,18.98,19.01,18.97,19.0,53916.0,18.98,19.01,18.97,19.0,53916.0
2024-12-10 13:05:00,19.0,19.02,18.97,19.0,34717.0,19.0,19.02,18.97,19.0,34717.0
2024-12-10 13:10:00,19.0,19.01,18.96,19.0,10211.0,19.0,19.01,18.96,19.0,10211.0
2024-12-10 13:15:00,19.0,19.01,18.96,18.98,36593.0,19.0,19.01,18.96,18.98,36593.0
2024-12-10 13:20:00,19.0,19.0,18.98,18.99,17507.0,19.0,19.0,18.98,18.99,17507.0
2024-12-10 13:25:00,18.99,19.0,18.91,18.93,51442.0,18.99,19.0,18.91,18.93,51442.0
2024-12-10 13:30:00,18.92,18.98,18.9,18.91,55300.0,18.92,18.98,18.9,18.91,55300.0
2024-12-10 13:35:00,18.91,18.92,18.89,18.91,20472.0,18.91,18.92,18.89,18.91,20472.0
2024-12-10 13:40:00,18.91,18.96,18.89,18.96,25620.0,18.91,18.96,18.89,18.96,25620.0
2024-12-10 13:45:00,18.96,18.98,18.94,18.96,21178.0,18.96,18.98,18.94,18.96,21178.0
2024-12-10 13:50:00,18.95,19.0,18.94,18.95,31758.0,18.95,19.0,18.94,18.95,31758.0
2024-12-10 13:55:00,18.96,19.01,18.95,18.97,32886.0,18.96,19.01,18.95,18.97,32886.0
2024-12-10 14:00:00,18.97,19.04,18.96,18.99,64800.0,18.97,19.04,18.96,18.99,64800.0
2024-12-10 14:05:00,18.99,19.02,18.95,18.99,48656.0,18.99,19.02,18.95,18.99,48656.0
2024-12-10 14:10:00,19.01,19.07,18.97,19.0,61878.0,19.01,19.07,18.97,19.0,61878.0
2024-12-10 14:15:00,19.0,19.03,18.97,18.99,42451.0,19.0,19.03,18.97,18.99,42451.0
2024-12-10 14:20:00,18.98,19.01,18.94,18.95,37419.0,18.98,19.01,18.94,18.95,37419.0
2024-12-10 14:25:00,18.95,18.97,18.93,18.94,15652.0,18.95,18.97,18.93,18.94,15652.0
2024-12-10 14:30:00,18.93,19.02,18.93,19.01,34483.0,18.93,19.02,18.93,19.01,34483.0
2024-12-10 14:35:00,19.01,19.05,19.01,19.03,10380.0,19.01,19.05,19.01,19.03,10380.0
2024-12-10 14:40:00,19.03,19.05,18.95,18.98,60279.0,19.03,19.05,18.95,18.98,60279.0
2024-12-10 14:45:00,18.98,19.04,18.97,19.04,37016.0,18.98,19.04,18.97,19.04,37016.0
2024-12-10 14:50:00,19.04,19.05,19.03,19.05,9945.0,19.04,19.05,19.03,19.05,9945.0
2024-12-10 14:55:00,19.05,19.05,18.97,18.98,33283.0,19.05,19.05,18.97,18.98,33283.0
2024-12-10 15:00:00,18.98,19.12,18.98,19.11,83616.0,18.98,19.12,18.98,19.11,83616.0
2024-12-10 15:05:00,19.11,19.22,19.1,19.21,238303.0,19.11,19.22,19.1,19.21,238303.0
2024-12-10 15:10:00,19.21,19.29,19.2,19.25,167044.0,19.21,19.29,19.2,19.25,167044.0
2024-12-10 15:15:00,19.25,19.28,19.13,19.21,224292.0,19.25,19.28,19.13,19.21,224292.0
2024-12-10 15:20:00,19.21,19.26,19.18,19.24,108524.0,19.21,19.26,19.18,19.24,108524.0
2024-12-10 15:25:00,19.25,19.3,19.23,19.27,91475.0,19.25,19.3,19.23,19.27,91475.0
2024-12-10 15:30:00,19.27,19.36,19.19,19.2,175370.0,19.27,19.36,19.19,19.2,175370.0
2024-12-10 15:35:00,19.19,19.3,19.19,19.26,175061.0,19.19,19.3,19.19,19.26,175061.0
2024-12-10 15:40:00,19.26,19.3,19.19,19.26,98654.0,19.26,19.3,19.19,19.26,98654.0
2024-12-10 15:45:00,19.25,19.34,19.24,19.28,223895.0,19.25,19.34,19.24,19.28,223895.0
2024-12-10 15:50:00,19.27,19.39,19.17,19.37,742389.0,19.27,19.39,19.17,19.37,742389.0
2024-12-10 15:55:00,19.35,19.38,19.15,19.16,325837.0,19.35,19.38,19.15,19.16,325837.0
2024-12-11 09:30:00,18.52,18.52,18.36,18.44,352786.0,18.52,18.52,18.36,18.44,352786.0
2024-12-11 09:35:00,18.44,18.59,18.42,18.58,237793.0,18.44,18.59,18.42,18.58,237793.0
2024-12-11 09:40:00,18.57,18.66,18.55,18.66,182001.0,18.57,18.66,18.55,18.66,182001.0
2024-12-11 09:45:00,18.65,18.65,18.51,18.55,145057.0,18.65,18.65,18.51,18.55,145057.0
2024-12-11 09:50:00,18.55,18.56,18.46,18.5,95993.0,18.55,18.56,18.46,18.5,95993.0
2024-12-11 09:55:00,18.5,18.6,18.5,18.59,128381.0,18.5,18.6,18.5,18.59,128381.0
2024-12-11 10:00:00,18.59,18.67,18.59,18.65,145479.0,18.59,18.67,18.59,18.65,145479.0
2024-12-11 10:05:00,18.66,18.75,18.6,18.71,235753.0,18.66,18.75,18.6,18.71,235753.0
2024-12-11 10:10:00,18.72,18.74,18.62,18.66,200315.0,18.72,18.74,18.62,18.66,200315.0
2024-12-11 10:15:00,18.67,18.72,18.6,18.64,227323.0,18.67,18.72,18.6,18.64,227323.0
2024-12-11 10:20:00,18.64,18.66,18.58,18.6,59523.0,18.64,18.66,18.58,18.6,59523.0
2024-12-11 10:25:00,18.61,18.73,18.6,18.7,106593.0,18.61,18.73,18.6,18.7,106593.0
2024-12-11 10:30:00,18.71,18.75,18.69,18.72,75431.0,18.71,18.75,18.69,18.72,75431.0
2024-12-11 10:35:00,18.73,18.75,18.63,18.65,130234.0,18.73,18.75,18.63,18.65,130234.0
2024-12-11 10:40:00,18.65,18.68,18.62,18.66,104653.0,18.65,18.68,18.62,18.66,104653.0
2024-12-11 10:45:00,18.65,18.74,18.65,18.72,46377.0,18.65,18.74,18.65,18.72,46377.0
2024-12-11 10:50:00,18.73,18.75,18.71,18.73,69009.0,18.73,18.75,18.71,18.73,69009.0
2024-12-11 10:55:00,18.74,18.76,18.72,18.72,107392.0,18.74,18.76,18.72,18.72,107392.0
2024-12-11 11:00:00,18.72,18.73,18.7,18.73,41358.0,18.72,18.73,18.7,18.73,41358.0
2024-12-11 11:05:00,18.71,18.73,18.66,18.67,35321.0,18.71,18.73,18.66,18.67,35321.0
2024-12-11 11:10:00,18.68,18.74,18.64,18.64,53571.0,18.68,18.74,18.64,18.64,53571.0
2024-12-11 11:15:00,18.65,18.72,18.64,18.69,77898.0,18.65,18.72,18.64,18.69,77898.0
2024-12-11 11:20:00,18.68,18.7,18.66,18.68,31591.0,18.68,18.7,18.66,18.68,31591.0
2024-12-11 11:25:00,18.68,18.72,18.67,18.71,30962.0,18.68,18.72,18.67,18.71,30962.0
2024-12-11 11:30:00,18.71,18.72,18.69,18.7,21477.0,18.71,18.72,18.69,18.7,21477.0
2024-12-11 11:35:00,18.7,18.73,18.65,18.68,73752.0,18.7,18.73,18.65,18.68,73752.0
2024-12-11 11:40:00,18.69,18.71,18.69,18.7,21704.0,18.69,18.71,18.69,18.7,21704.0
2024-12-11 11:45:00,18.7,18.71,18.67,18.69,37823.0,18.7,18.71,18.67,18.69,37823.0
2024-12-11 11:50:00,18.7,18.7,18.69,18.69,28912.0,18.7,18.7,18.69,18.69,28912.0
2024-12-11 11:55:00,18.69,18.71,18.68,18.7,30199.0,18.69,18.71,18.68,18.7,30199.0
2024-12-11 12:00:00,18.71,18.72,18.7,18.71,23030.0,18.71,18.72,18.7,18.71,23030.0
2024-12-11 12:05:00,18.7,18.73,18.7,18.71,28695.0,18.7,18.73,18.7,18.71,28695.0
2024-12-11 12:10:00,18.72,18.72,18.69,18.7,49839.0,18.72,18.72,18.69,18.7,49839.0
2024-12-11 12:15:00,18.69,18.79,18.68,18.77,41009.0,18.69,18.79,18.68,18.77,41009.0
2024-12-11 12:20:00,18.77,18.77,18.68,18.72,111889.0,18.77,18.77,18.68,18.72,111889.0
2024-12-11 12:25:00,18.71,18.72,18.68,18.7,28641.0,18.71,18.72,18.68,18.7,28641.0
2024-12-11 12:30:00,18.69,18.69,18.65,18.66,59665.0,18.69,18.69,18.65,18.66,59665.0
2024-12-11 12:35:00,18.66,18.72,18.65,18.7,38344.0,18.66,18.72,18.65,18.7,38344.0
2024-12-11 12:40:00,18.71,18.75,18.7,18.74,16699.0,18.71,18.75,18.7,18.74,16699.0
2024-12-11 12:45:00,18.75,18.78,18.75,18.77,18429.0,18.75,18.78,18.75,18.77,18429.0
2024-12-11 12:50:00,18.76,18.77,18.75,18.76,21887.0,18.76,18.77,18.75,18.76,21887.0
2024-12-11 12:55:00,18.77,18.81,18.74,18.77,88505.0,18.77,18.81,18.74,18.77,88505.0
2024-12-11 13:00:00,18.77,18.79,18.75,18.78,52079.0,18.77,18.79,18.75,18.78,52079.0
2024-12-11 13:05:00,18.79,18.79,18.77,18.78,32026.0,18.79,18.79,18.77,18.78,32026.0
2024-12-11 13:10:00,18.78,18.84,18.75,18.75,71369.0,18.78,18.84,18.75,18.75,71369.0
2024-12-11 13:15:00,18.75,18.77,18.74,18.77,14907.0,18.75,18.77,18.74,18.77,14907.0
2024-12-11 13:20:00,18.77,18.77,18.74,18.74,10237.0,18.77,18.77,18.74,18.74,10237.0
2024-12-11 13:25:00,18.75,18.76,18.71,18.74,68610.0,18.75,18.76,18.71,18.74,68610.0
2024-12-11 13:30:00,18.74,18.77,18.73,18.74,41215.0,18.74,18.77,18.73,18.74,41215.0
2024-12-11 13:35:00,18.74,18.77,18.74,18.76,12847.0,18.74,18.77,18.74,18.76,12847.0
2024-12-11 13:40:00,18.75,18.84,18.74,18.84,37433.0,18.75,18.84,18.74,18.84,37433.0
2024-12-11 13:45:00,18.84,18.85,18.83,18.84,35047.0,18.84,18.85,18.83,18.84,35047.0
2024-12-11 13:50:00,18.85,18.86,18.83,18.84,18063.0,18.85,18.86,18.83,18.84,18063.0
2024-12-11 13:55:00,18.84,18.85,18.81,18.84,25719.0,18.84,18.85,18.81,18.84,25719.0
2024-12-11 14:00:00,18.84,18.86,18.83,18.84,21872.0,18.84,18.86,18.83,18.84,21872.0
2024-12-11 14:05:00,18.85,18.88,18.84,18.84,29173.0,18.85,18.88,18.84,18.84,29173.0
2024-12-11 14:10:00,18.85,18.86,18.75,18.77,123328.0,18.85,18.86,18.75,18.77,123328.0
2024-12-11 14:15:00,18.77,18.86,18.75,18.84,52601.0,18.77,18.86,18.75,18.84,52601.0
2024-12-11 14:20:00,18.84,18.84,18.81,18.83,26080.0,18.84,18.84,18.81,18.83,26080.0
2024-12-11 14:25:00,18.82,18.86,18.82,18.86,30843.0,18.82,18.86,18.82,18.86,30843.0
2024-12-11 14:30:00,18.86,18.89,18.84,18.85,86680.0,18.86,18.89,18.84,18.85,86680.0
2024-12-11 14:35:00,18.86,18.88,18.85,18.87,63265.0,18.86,18.88,18.85,18.87,63265.0
2024-12-11 14:40:00,18.87,18.93,18.85,18.92,38349.0,18.87,18.93,18.85,18.92,38349.0
2024-12-11 14:45:00,18.91,18.95,18.91,18.94,43920.0,18.91,18.95,18.91,18.94,43920.0
2024-12-11 14:50:00,18.94,18.94,18.91,18.92,46465.0,18.94,18.94,18.91,18.92,46465.0
2024-12-11 14:55:00,18.92,18.93,18.84,18.85,93589.0,18.92,18.93,18.84,18.85,93589.0
2024-12-11 15:00:00,18.85,18.91,18.84,18.88,58726.0,18.85,18.91,18.84,18.88,58726.0
2024-12-11 15:05:00,18.87,18.87,18.85,18.86,18521.0,18.87,18.87,18.85,18.86,18521.0
2024-12-11 15:10:00,18.86,18.92,18.86,18.89,71758.0,18.86,18.92,18.86,18.89,71758.0
2024-12-11 15:15:00,18.89,18.92,18.89,18.9,17587.0,18.89,18.92,18.89,18.9,17587.0
2024-12-11 15:20:00,18.89,18.91,18.89,18.9,22709.0,18.89,18.91,18.89,18.9,22709.0
2024-12-11 15:25:00,18.9,18.92,18.88,18.91,19318.0,18.9,18.92,18.88,18.91,19318.0
2024-12-11 15:30:00,18.92,18.97,18.91,18.96,58887.0,18.92,18.97,18.91,18.96,58887.0
2024-12-11 15:35:00,18.96,19.0,18.95,18.95,110159.0,18.96,19.0,18.95,18.95,110159.0
2024-12-11 15:40:00,18.95,18.95,18.89,18.9,60279.0,18.95,18.95,18.89,18.9,60279.0
2024-12-11 15:45:00,18.91,18.93,18.89,18.91,30028.0,18.91,18.93,18.89,18.91,30028.0
2024-12-11 15:50:00,18.93,18.95,18.88,18.91,194058.0,18.93,18.95,18.88,18.91,194058.0
2024-12-11 15:55:00,18.91,19.0,18.86,18.89,210109.0,18.91,19.0,18.86,18.89,210109.0
2024-12-12 09:30:00,19.01,19.1,18.99,19.08,186854.0,19.01,19.1,18.99,19.08,186854.0
2024-12-12 09:35:00,19.08,19.14,19.04,19.13,158386.0,19.08,19.14,19.04,19.13,158386.0
2024-12-12 09:40:00,19.13,19.2,19.05,19.08,135485.0,19.13,19.2,19.05,19.08,135485.0
2024-12-12 09:45:00,19.08,19.18,19.06,19.16,83521.0,19.08,19.18,19.06,19.16,83521.0
2024-12-12 09:50:00,19.17,19.2,19.07,19.17,106267.0,19.17,19.2,19.07,19.17,106267.0
2024-12-12 09:55:00,19.16,19.19,19.04,19.06,139287.0,19.16,19.19,19.04,19.06,139287.0
2024-12-12 10:00:00,19.07,19.18,19.03,19.13,143996.0,19.07,19.18,19.03,19.13,143996.0
2024-12-12 10:05:00,19.14,19.2,19.05,19.19,123055.0,19.14,19.2,19.05,19.19,123055.0
2024-12-12 10:10:00,19.18,19.23,19.09,19.1,148529.0,19.18,19.23,19.09,19.1,148529.0
2024-12-12 10:15:00,19.1,19.11,18.93,18.94,199132.0,19.1,19.11,18.93,18.94,199132.0
2024-12-12 10:20:00,18.94,19.02,18.88,18.89,221476.0,18.94,19.02,18.88,18.89,221476.0
2024-12-12 10:25:00,18.89,18.91,18.81,18.81,126955.0,18.89,18.91,18.81,18.81,126955.0
2024-12-12 10:30:00,18.82,18.87,18.77,18.82,123653.0,18.82,18.87,18.77,18.82,123653.0
2024-12-12 10:35:00,18.82,18.82,18.72,18.8,175902.0,18.82,18.82,18.72,18.8,175902.0
2024-12-12 10:40:00,18.79,18.91,18.78,18.87,80558.0,18.79,18.91,18.78,18.87,80558.0
2024-12-12 10:45:00,18.86,18.88,18.8,18.86,82165.0,18.86,18.88,18.8,18.86,82165.0
2024-12-12 10:50:00,18.87,18.92,18.85,18.88,36078.0,18.87,18.92,18.85,18.88,36078.0
2024-12-12 10:55:00,18.87,18.87,18.8,18.81,41483.0,18.87,18.87,18.8,18.81,41483.0
2024-12-12 11:00:00,18.81,18.86,18.76,18.78,55394.0,18.81,18.86,18.76,18.78,55394.0
2024-12-12 11:05:00,18.79,18.82,18.75,18.8,77338.0,18.79,18.82,18.75,18.8,77338.0
2024-12-12 11:10:00,18.79,18.82,18.74,18.8,76153.0,18.79,18.82,18.74,18.8,76153.0
2024-12-12 11:15:00,18.8,18.82,18.73,18.75,36022.0,18.8,18.82,18.73,18.75,36022.0
2024-12-12 11:20:00,18.75,18.81,18.74,18.76,49484.0,18.75,18.81,18.74,18.76,49484.0
2024-12-12 11:25:00,18.75,18.77,18.74,18.77,40969.0,18.75,18.77,18.74,18.77,40969.0
2024-12-12 11:30:00,18.76,18.79,18.75,18.77,53151.0,18.76,18.79,18.75,18.77,53151.0
2024-12-12 11:35:00,18.77,18.79,18.68,18.7,118237.0,18.77,18.79,18.68,18.7,118237.0
2024-12-12 11:40:00,18.7,18.86,18.69,18.85,255063.0,18.7,18.86,18.69,18.85,255063.0
2024-12-12 11:45:00,18.86,18.99,18.85,18.88,173454.0,18.86,18.99,18.85,18.88,173454.0
2024-12-12 11:50:00,18.88,18.99,18.88,18.97,141852.0,18.88,18.99,18.88,18.97,141852.0
2024-12-12 11:55:00,18.96,19.24,18.94,19.24,409553.0,18.96,19.24,18.94,19.24,409553.0
2024-12-12 12:00:00,19.23,19.24,18.98,18.98,167080.0,19.23,19.24,18.98,18.98,167080.0
2024-12-12 12:05:00,18.98,19.06,18.94,19.0,75747.0,18.98,19.06,18.94,19.0,75747.0
2024-12-12 12:10:00,19.01,19.03,18.99,19.01,34413.0,19.01,19.03,18.99,19.01,34413.0
2024-12-12 12:15:00,18.97,19.01,18.94,19.0,48878.0,18.97,19.01,18.94,19.0,48878.0
2024-12-12 12:20:00,19.01,19.17,18.99,19.16,119476.0,19.01,19.17,18.99,19.16,119476.0
2024-12-12 12:25:00,19.16,19.17,19.04,19.06,65729.0,19.16,19.17,19.04,19.06,65729.0
2024-12-12 12:30:00,19.06,19.18,19.04,19.17,81767.0,19.06,19.18,19.04,19.17,81767.0
2024-12-12 12:35:00,19.17,19.26,19.11,19.15,156668.0,19.17,19.26,19.11,19.15,156668.0
2024-12-12 12:40:00,19.17,19.22,19.13,19.15,43625.0,19.17,19.22,19.13,19.15,43625.0
2024-12-12 12:45:00,19.14,19.14,19.06,19.07,45716.0,19.14,19.14,19.06,19.07,45716.0
2024-12-12 12:50:00,19.06,19.11,19.06,19.06,25212.0,19.06,19.11,19.06,19.06,25212.0
2024-12-12 12:55:00,19.06,19.07,18.91,18.94,150344.0,19.06,19.07,18.91,18.94,150344.0
2024-12-12 13:00:00,18.96,19.03,18.95,19.0,36570.0,18.96,19.03,18.95,19.0,36570.0
2024-12-12 13:05:00,19.01,19.01,18.92,18.93,33455.0,19.01,19.01,18.92,18.93,33455.0
2024-12-12 13:10:00,18.92,18.98,18.91,18.94,20221.0,18.92,18.98,18.91,18.94,20221.0
2024-12-12 13:15:00,18.95,18.97,18.91,18.91,26361.0,18.95,18.97,18.91,18.91,26361.0
2024-12-12 13:20:00,18.91,18.96,18.87,18.91,43066.0,18.91,18.96,18.87,18.91,43066.0
2024-12-12 13:25:00,18.91,19.02,18.9,19.01,40280.0,18.91,19.02,18.9,19.01,40280.0
2024-12-12 13:30:00,19.02,19.02,18.98,19.0,80178.0,19.02,19.02,18.98,19.0,80178.0
2024-12-12 13:35:00,19.01,19.1,18.98,18.98,121642.0,19.01,19.1,18.98,18.98,121642.0
2024-12-12 13:40:00,18.99,19.01,18.94,18.98,32811.0,18.99,19.01,18.94,18.98,32811.0
2024-12-12 13:45:00,18.99,19.01,18.94,18.94,37582.0,18.99,19.01,18.94,18.94,37582.0
2024-12-12 13:50:00,18.94,19.05,18.93,19.02,75597.0,18.94,19.05,18.93,19.02,75597.0
2024-12-12 13:55:00,19.02,19.11,19.0,19.1,69639.0,19.02,19.11,19.0,19.1,69639.0
2024-12-12 14:00:00,19.1,19.18,19.02,19.04,90380.0,19.1,19.18,19.02,19.04,90380.0
2024-12-12 14:05:00,19.02,19.08,19.02,19.06,45066.0,19.02,19.08,19.02,19.06,45066.0
2024-12-12 14:10:00,19.05,19.17,19.01,19.16,58837.0,19.05,19.17,19.01,19.16,58837.0
2024-12-12 14:15:00,19.16,19.23,19.15,19.17,116656.0,19.16,19.23,19.15,19.17,116656.0
2024-12-12 14:20:00,19.2,19.35,19.17,19.28,240919.0,19.2,19.35,19.17,19.28,240919.0
2024-12-12 14:25:00,19.28,19.36,19.22,19.36,115825.0,19.28,19.36,19.22,19.36,115825.0
2024-12-12 14:30:00,19.36,19.4,19.18,19.21,180637.0,19.36,19.4,19.18,19.21,180637.0
2024-12-12 14:35:00,19.21,19.29,19.17,19.18,52511.0,19.21,19.29,19.17,19.18,52511.0
2024-12-12 14:40:00,19.18,19.34,19.17,19.28,88097.0,19.18,19.34,19.17,19.28,88097.0
2024-12-12 14:45:00,19.28,19.31,19.23,19.28,32667.0,19.28,19.31,19.23,19.28,32667.0
2024-12-12 14:50:00,19.27,19.35,19.26,19.32,107729.0,19.27,19.35,19.26,19.32,107729.0
2024-12-12 14:55:00,19.33,19.38,19.28,19.32,91089.0,19.33,19.38,19.28,19.32,91089.0
2024-12-12 15:00:00,19.34,19.38,19.3,19.36,55066.0,19.34,19.38,19.3,19.36,55066.0
2024-12-12 15:05:00,19.34,19.37,19.25,19.28,60854.0,19.34,19.37,19.25,19.28,60854.0
2024-12-12 15:10:00,19.29,19.33,19.26,19.27,53509.0,19.29,19.33,19.26,19.27,53509.0
2024-12-12 15:15:00,19.26,19.31,19.2,19.26,55698.0,19.26,19.31,19.2,19.26,55698.0
2024-12-12 15:20:00,19.26,19.26,19.16,19.25,63068.0,19.26,19.26,19.16,19.25,63068.0
2024-12-12 15:25:00,19.23,19.27,19.2,19.21,39902.0,19.23,19.27,19.2,19.21,39902.0
2024-12-12 15:30:00,19.21,19.21,19.03,19.05,153709.0,19.21,19.21,19.03,19.05,153709.0
2024-12-12 15:35:00,19.05,19.16,19.05,19.14,102717.0,19.05,19.16,19.05,19.14,102717.0
2024-12-12 15:40:00,19.14,19.18,19.11,19.13,48616.0,19.14,19.18,19.11,19.13,48616.0
2024-12-12 15:45:00,19.12,19.15,19.06,19.14,162014.0,19.12,19.15,19.06,19.14,162014.0
2024-12-12 15:50:00,19.14,19.14,19.0,19.11,1157039.0,19.14,19.14,19.0,19.11,1157039.0
2024-12-12 15:55:00,19.12,19.15,19.01,19.08,592570.0,19.12,19.15,19.01,19.08,592570.0
2024-12-13 09:30:00,18.75,18.81,18.65,18.69,174660.0,18.75,18.81,18.65,18.69,174660.0
2024-12-13 09:35:00,18.68,18.72,18.67,18.7,103404.0,18.68,18.72,18.67,18.7,103404.0
2024-12-13 09:40:00,18.69,18.71,18.62,18.64,176583.0,18.69,18.71,18.62,18.64,176583.0
2024-12-13 09:45:00,18.64,18.69,18.6,18.65,188679.0,18.64,18.69,18.6,18.65,188679.0
2024-12-13 09:50:00,18.65,18.75,18.62,18.7,101569.0,18.65,18.75,18.62,18.7,101569.0
2024-12-13 09:55:00,18.71,18.75,18.63,18.71,148483.0,18.71,18.75,18.63,18.71,148483.0
2024-12-13 10:00:00,18.7,18.76,18.69,18.72,69233.0,18.7,18.76,18.69,18.72,69233.0
2024-12-13 10:05:00,18.72,18.84,18.68,18.74,180056.0,18.72,18.84,18.68,18.74,180056.0
2024-12-13 10:10:00,18.73,18.74,18.62,18.71,71090.0,18.73,18.74,18.62,18.71,71090.0
2024-12-13 10:15:00,18.7,18.74,18.65,18.74,60705.0,18.7,18.74,18.65,18.74,60705.0
2024-12-13 10:20:00,18.72,18.8,18.71,18.79,95138.0,18.72,18.8,18.71,18.79,95138.0
2024-12-13 10:25:00,18.79,18.89,18.78,18.87,206246.0,18.79,18.89,18.78,18.87,206246.0
2024-12-13 10:30:00,18.86,18.89,18.79,18.86,62606.0,18.86,18.89,18.79,18.86,62606.0
2024-12-13 10:35:00,18.88,18.91,18.85,18.88,68258.0,18.88,18.91,18.85,18.88,68258.0
2024-12-13 10:40:00,18.88,19.25,18.87,19.22,450993.0,18.88,19.25,18.87,19.22,450993.0
2024-12-13 10:45:00,19.22,19.24,19.0,19.02,241019.0,19.22,19.24,19.0,19.02,241019.0
2024-12-13 10:50:00,19.01,19.22,19.01,19.13,213215.0,19.01,19.22,19.01,19.13,213215.0
2024-12-13 10:55:00,19.12,19.21,19.03,19.21,125368.0,19.12,19.21,19.03,19.21,125368.0
2024-12-13 11:00:00,19.22,19.27,19.16,19.25,156688.0,19.22,19.27,19.16,19.25,156688.0
2024-12-13 11:05:00,19.23,19.33,19.2,19.28,148018.0,19.23,19.33,19.2,19.28,148018.0
2024-12-13 11:10:00,19.28,19.34,19.15,19.31,201528.0,19.28,19.34,19.15,19.31,201528.0
2024-12-13 11:15:00,19.32,19.33,19.08,19.09,152045.0,19.32,19.33,19.08,19.09,152045.0
2024-12-13 11:20:00,19.1,19.17,19.06,19.06,90693.0,19.1,19.17,19.06,19.06,90693.0
2024-12-13 11:25:00,19.06,19.17,19.06,19.16,56652.0,19.06,19.17,19.06,19.16,56652.0
2024-12-13 11:30:00,19.15,19.15,18.99,18.99,122002.0,19.15,19.15,18.99,18.99,122002.0
2024-12-13 11:35:00,18.99,19.17,18.95,19.17,109634.0,18.99,19.17,18.95,19.17,109634.0
2024-12-13 11:40:00,19.16,19.18,18.97,19.06,71133.0,19.16,19.18,18.97,19.06,71133.0
2024-12-13 11:45:00,19.07,19.12,19.02,19.09,41272.0,19.07,19.12,19.02,19.09,41272.0
2024-12-13 11:50:00,19.08,19.17,19.05,19.13,35424.0,19.08,19.17,19.05,19.13,35424.0
2024-12-13 11:55:00,19.12,19.21,19.06,19.07,63338.0,19.12,19.21,19.06,19.07,63338.0
2024-12-13 12:00:00,19.1,19.13,19.06,19.09,42534.0,19.1,19.13,19.06,19.09,42534.0
2024-12-13 12:05:00,19.08,19.13,19.07,19.09,31552.0,19.08,19.13,19.07,19.09,31552.0
2024-12-13 12:10:00,19.07,19.08,18.98,19.07,92158.0,19.07,19.08,18.98,19.07,92158.0
2024-12-13 12:15:00,19.08,19.2,19.08,19.17,87584.0,19.08,19.2,19.08,19.17,87584.0
2024-12-13 12:20:00,19.17,19.31,19.12,19.25,117185.0,19.17,19.31,19.12,19.25,117185.0
2024-12-13 12:25:00,19.26,19.3,19.24,19.25,73247.0,19.26,19.3,19.24,19.25,73247.0
2024-12-13 12:30:00,19.25,19.33,19.25,19.31,55919.0,19.25,19.33,19.25,19.31,55919.0
2024-12-13 12:35:00,19.3,19.33,19.27,19.28,45344.0,19.3,19.33,19.27,19.28,45344.0
2024-12-13 12:40:00,19.29,19.32,19.22,19.29,68006.0,19.29,19.32,19.22,19.29,68006.0
2024-12-13 12:45:00,19.29,19.37,19.29,19.34,107367.0,19.29,19.37,19.29,19.34,107367.0
2024-12-13 12:50:00,19.35,19.44,19.26,19.32,174726.0,19.35,19.44,19.26,19.32,174726.0
2024-12-13 12:55:00,19.32,19.46,19.3,19.45,147813.0,19.32,19.46,19.3,19.45,147813.0
2024-12-13 13:00:00,19.45,19.46,19.32,19.37,104445.0,19.45,19.46,19.32,19.37,104445.0
2024-12-13 13:05:00,19.37,19.45,19.33,19.36,73268.0,19.37,19.45,19.33,19.36,73268.0
2024-12-13 13:10:00,19.36,19.4,19.32,19.34,42368.0,19.36,19.4,19.32,19.34,42368.0
2024-12-13 13:15:00,19.36,19.36,19.18,19.18,93113.0,19.36,19.36,19.18,19.18,93113.0
2024-12-13 13:20:00,19.2,19.23,19.17,19.18,31415.0,19.2,19.23,19.17,19.18,31415.0
2024-12-13 13:25:00,19.19,19.21,19.07,19.1,106754.0,19.19,19.21,19.07,19.1,106754.0
2024-12-13 13:30:00,19.1,19.13,19.08,19.11,45743.0,19.1,19.13,19.08,19.11,45743.0
2024-12-13 13:35:00,19.1,19.12,19.07,19.08,22507.0,19.1,19.12,19.07,19.08,22507.0
2024-12-13 13:40:00,19.07,19.11,19.03,19.08,49593.0,19.07,19.11,19.03,19.08,49593.0
2024-12-13 13:45:00,19.09,19.1,19.01,19.03,56557.0,19.09,19.1,19.01,19.03,56557.0
2024-12-13 13:50:00,19.03,19.1,19.02,19.04,52945.0,19.03,19.1,19.02,19.04,52945.0
2024-12-13 13:55:00,19.05,19.1,19.03,19.06,45840.0,19.05,19.1,19.03,19.06,45840.0
2024-12-13 14:00:00,19.07,19.08,18.99,19.03,61862.0,19.07,19.08,18.99,19.03,61862.0
2024-12-13 14:05:00,19.01,19.03,18.99,18.99,26656.0,19.01,19.03,18.99,18.99,26656.0
2024-12-13 14:10:00,19.0,19.01,18.92,19.0,115515.0,19.0,19.01,18.92,19.0,115515.0
2024-12-13 14:15:00,19.0,19.0,18.95,18.97,31522.0,19.0,19.0,18.95,18.97,31522.0
2024-12-13 14:20:00,18.96,18.99,18.95,18.96,13615.0,18.96,18.99,18.95,18.96,13615.0
2024-12-13 14:25:00,18.96,19.0,18.96,18.98,26088.0,18.96,19.0,18.96,18.98,26088.0
2024-12-13 14:30:00,18.98,18.98,18.87,18.89,68452.0,18.98,18.98,18.87,18.89,68452.0
2024-12-13 14:35:00,18.89,19.0,18.89,18.98,49396.0,18.89,19.0,18.89,18.98,49396.0
2024-12-13 14:40:00,18.98,18.99,18.96,18.98,37139.0,18.98,18.99,18.96,18.98,37139.0
2024-12-13 14:45:00,18.99,19.07,18.98,19.05,52686.0,18.99,19.07,18.98,19.05,52686.0
2024-12-13 14:50:00,19.05,19.12,19.03,19.04,68290.0,19.05,19.12,19.03,19.04,68290.0
2024-12-13 14:55:00,19.06,19.11,19.05,19.06,56859.0,19.06,19.11,19.05,19.06,56859.0
2024-12-13 15:00:00,19.05,19.05,18.96,18.98,199806.0,19.05,19.05,18.96,18.98,199806.0
2024-12-13 15:05:00,18.97,19.07,18.96,19.05,52703.0,18.97,19.07,18.96,19.05,52703.0
2024-12-13 15:10:00,19.05,19.1,19.05,19.07,25660.0,19.05,19.1,19.05,19.07,25660.0
2024-12-13 15:15:00,19.07,19.15,19.06,19.14,52401.0,19.07,19.15,19.06,19.14,52401.0
2024-12-13 15:20:00,19.14,19.22,19.12,19.14,75971.0,19.14,19.22,19.12,19.14,75971.0
2024-12-13 15:25:00,19.14,19.14,19.08,19.1,23180.0,19.14,19.14,19.08,19.1,23180.0
2024-12-13 15:30:00,19.11,19.14,19.1,19.11,91553.0,19.11,19.14,19.1,19.11,91553.0
2024-12-13 15:35:00,19.11,19.14,18.97,18.98,89610.0,19.11,19.14,18.97,18.98,89610.0
2024-12-13 15:40:00,18.98,19.05,18.98,19.05,78495.0,18.98,19.05,18.98,19.05,78495.0
2024-12-13 15:45:00,19.04,19.05,18.98,18.98,96553.0,19.04,19.05,18.98,18.98,96553.0
2024-12-13 15:50:00,18.99,19.15,18.98,19.14,142944.0,18.99,19.15,18.98,19.14,142944.0
2024-12-13 15:55:00,19.13,19.14,19.01,19.1,229649.0,19.13,19.14,19.01,19.1,229649.0
2024-12-16 09:30:00,18.96,19.12,18.95,19.1,152685.0,18.96,19.12,18.95,19.1,152685.0
2024-12-16 09:35:00,19.08,19.15,19.04,19.04,81421.0,19.08,19.15,19.04,19.04,81421.0
2024-12-16 09:40:00,19.05,19.19,19.02,19.18,79835.0,19.05,19.19,19.02,19.18,79835.0
2024-12-16 09:45:00,19.16,19.22,19.14,19.16,95243.0,19.16,19.22,19.14,19.16,95243.0
2024-12-16 09:50:00,19.17,19.26,19.15,19.21,251636.0,19.17,19.26,19.15,19.21,251636.0
2024-12-16 09:55:00,19.21,19.3,19.17,19.2,270515.0,19.21,19.3,19.17,19.2,270515.0
2024-12-16 10:00:00,19.19,19.2,19.11,19.13,83736.0,19.19,19.2,19.11,19.13,83736.0
2024-12-16 10:05:00,19.14,19.21,19.14,19.19,64634.0,19.14,19.21,19.14,19.19,64634.0
2024-12-16 10:10:00,19.19,19.22,19.15,19.18,78640.0,19.19,19.22,19.15,19.18,78640.0
2024-12-16 10:15:00,19.17,19.2,19.06,19.17,143227.0,19.17,19.2,19.06,19.17,143227.0
2024-12-16 10:20:00,19.16,19.27,19.15,19.18,120998.0,19.16,19.27,19.15,19.18,120998.0
2024-12-16 10:25:00,19.18,19.19,19.06,19.07,123528.0,19.18,19.19,19.06,19.07,123528.0
2024-12-16 10:30:00,19.08,19.11,19.05,19.08,113699.0,19.08,19.11,19.05,19.08,113699.0
2024-12-16 10:35:00,19.08,19.11,19.02,19.09,98440.0,19.08,19.11,19.02,19.09,98440.0
2024-12-16 10:40:00,19.08,19.17,19.08,19.12,127828.0,19.08,19.17,19.08,19.12,127828.0
2024-12-16 10:45:00,19.11,19.12,19.06,19.09,52905.0,19.11,19.12,19.06,19.09,52905.0
2024-12-16 10:50:00,19.09,19.11,19.06,19.07,48540.0,19.09,19.11,19.06,19.07,48540.0
2024-12-16 10:55:00,19.07,19.11,19.06,19.1,19225.0,19.07,19.11,19.06,19.1,19225.0
2024-12-16 11:00:00,19.09,19.18,19.08,19.15,57042.0,19.09,19.18,19.08,19.15,57042.0
2024-12-16 11:05:00,19.14,19.17,19.13,19.16,135156.0,19.14,19.17,19.13,19.16,135156.0
2024-12-16 11:10:00,19.16,19.2,19.14,19.19,39808.0,19.16,19.2,19.14,19.19,39808.0
2024-12-16 11:15:00,19.19,19.2,19.15,19.16,72135.0,19.19,19.2,19.15,19.16,72135.0
2024-12-16 11:20:00,19.16,19.27,19.16,19.2,138980.0,19.16,19.27,19.16,19.2,138980.0
2024-12-16 11:25:00,19.21,19.24,19.17,19.23,55335.0,19.21,19.24,19.17,19.23,55335.0
2024-12-16 11:30:00,19.22,19.27,19.19,19.27,114701.0,19.22,19.27,19.19,19.27,114701.0
2024-12-16 11:35:00,19.25,19.29,19.2,19.25,64860.0,19.25,19.29,19.2,19.25,64860.0
2024-12-16 11:40:00,19.24,19.3,19.19,19.26,61858.0,19.24,19.3,19.19,19.26,61858.0
2024-12-16 11:45:00,19.27,19.28,19.19,19.19,169239.0,19.27,19.28,19.19,19.19,169239.0
2024-12-16 11:50:00,19.19,19.22,19.13,19.16,54532.0,19.19,19.22,19.13,19.16,54532.0
2024-12-16 11:55:00,19.16,19.21,19.15,19.18,41912.0,19.16,19.21,19.15,19.18,41912.0
2024-12-16 12:00:00,19.18,19.22,19.17,19.19,36063.0,19.18,19.22,19.17,19.19,36063.0
2024-12-16 12:05:00,19.19,19.22,19.16,19.19,36486.0,19.19,19.22,19.16,19.19,36486.0
2024-12-16 12:10:00,19.17,19.19,19.16,19.18,42663.0,19.17,19.19,19.16,19.18,42663.0
2024-12-16 12:15:00,19.16,19.2,19.16,19.18,22212.0,19.16,19.2,19.16,19.18,22212.0
2024-12-16 12:20:00,19.17,19.19,19.17,19.18,9650.0,19.17,19.19,19.17,19.18,9650.0
2024-12-16 12:25:00,19.19,19.19,19.17,19.18,20203.0,19.19,19.19,19.17,19.18,20203.0
2024-12-16 12:30:00,19.18,19.19,19.16,19.16,29031.0,19.18,19.19,19.16,19.16,29031.0
2024-12-16 12:35:00,19.19,19.2,19.16,19.16,28392.0,19.19,19.2,19.16,19.16,28392.0
2024-12-16 12:40:00,19.18,19.2,19.13,19.19,36224.0,19.18,19.2,19.13,19.19,36224.0
2024-12-16 12:45:00,19.19,19.2,19.17,19.19,36040.0,19.19,19.2,19.17,19.19,36040.0
2024-12-16 12:50:00,19.19,19.21,19.17,19.18,30937.0,19.19,19.21,19.17,19.18,30937.0
2024-12-16 12:55:00,19.18,19.18,19.16,19.17,11560.0,19.18,19.18,19.16,19.17,11560.0
2024-12-16 13:00:00,19.16,19.19,19.13,19.15,44489.0,19.16,19.19,19.13,19.15,44489.0
2024-12-16 13:05:00,19.16,19.18,19.1,19.11,98080.0,19.16,19.18,19.1,19.11,98080.0
2024-12-16 13:10:00,19.1,19.19,19.1,19.16,79020.0,19.1,19.19,19.1,19.16,79020.0
2024-12-16 13:15:00,19.16,19.17,19.15,19.16,16196.0,19.16,19.17,19.15,19.16,16196.0
2024-12-16 13:20:00,19.16,19.17,19.11,19.13,44540.0,19.16,19.17,19.11,19.13,44540.0
2024-12-16 13:25:00,19.13,19.16,19.13,19.15,42534.0,19.13,19.16,19.13,19.15,42534.0
2024-12-16 13:30:00,19.15,19.19,19.14,19.19,25341.0,19.15,19.19,19.14,19.19,25341.0
2024-12-16 13:35:00,19.19,19.2,19.17,19.18,43415.0,19.19,19.2,19.17,19.18,43415.0
2024-12-16 13:40:00,19.18,19.18,19.16,19.17,22326.0,19.18,19.18,19.16,19.17,22326.0
2024-12-16 13:45:00,19.17,19.18,19.14,19.17,45809.0,19.17,19.18,19.14,19.17,45809.0
2024-12-16 13:50:00,19.17,19.18,19.16,19.17,10209.0,19.17,19.18,19.16,19.17,10209.0
2024-12-16 13:55:00,19.18,19.19,19.17,19.18,28975.0,19.18,19.19,19.17,19.18,28975.0
2024-12-16 14:00:00,19.18,19.23,19.18,19.2,118961.0,19.18,19.23,19.18,19.2,118961.0
2024-12-16 14:05:00,19.19,19.23,19.17,19.23,73264.0,19.19,19.23,19.17,19.23,73264.0
2024-12-16 14:10:00,19.23,19.25,19.22,19.23,44142.0,19.23,19.25,19.22,19.23,44142.0
2024-12-16 14:15:00,19.24,19.26,19.23,19.25,40019.0,19.24,19.26,19.23,19.25,40019.0
2024-12-16 14:20:00,19.25,19.25,19.23,19.23,28840.0,19.25,19.25,19.23,19.23,28840.0
2024-12-16 14:25:00,19.23,19.27,19.23,19.27,19125.0,19.23,19.27,19.23,19.27,19125.0
2024-12-16 14:30:00,19.26,19.27,19.23,19.23,45642.0,19.26,19.27,19.23,19.23,45642.0
2024-12-16 14:35:00,19.23,19.25,19.2,19.23,58145.0,19.23,19.25,19.2,19.23,58145.0
2024-12-16 14:40:00,19.25,19.36,19.24,19.33,99832.0,19.25,19.36,19.24,19.33,99832.0
2024-12-16 14:45:00,19.32,19.4,19.32,19.4,119768.0,19.32,19.4,19.32,19.4,119768.0
2024-12-16 14:50:00,19.39,19.4,19.33,19.37,96125.0,19.39,19.4,19.33,19.37,96125.0
2024-12-16 14:55:00,19.36,19.42,19.33,19.36,73390.0,19.36,19.42,19.33,19.36,73390.0
2024-12-16 15:00:00,19.35,19.39,19.34,19.39,50635.0,19.35,19.39,19.34,19.39,50635.0
2024-12-16 15:05:00,19.39,19.39,19.33,19.34,23533.0,19.39,19.39,19.33,19.34,23533.0
2024-12-16 15:10:00,19.34,19.37,19.33,19.35,32513.0,19.34,19.37,19.33,19.35,32513.0
2024-12-16 15:15:00,19.34,19.36,19.33,19.35,29407.0,19.34,19.36,19.33,19.35,29407.0
2024-12-16 15:20:00,19.34,19.37,19.32,19.34,68180.0,19.34,19.37,19.32,19.34,68180.0
2024-12-16 15:25:00,19.34,19.35,19.31,19.35,78043.0,19.34,19.35,19.31,19.35,78043.0
2024-12-16 15:30:00,19.36,19.42,19.35,19.41,48093.0,19.36,19.42,19.35,19.41,48093.0
2024-12-16 15:35:00,19.41,19.43,19.4,19.42,32901.0,19.41,19.43,19.4,19.42,32901.0
2024-12-16 15:40:00,19.42,19.46,19.4,19.42,69551.0,19.42,19.46,19.4,19.42,69551.0
2024-12-16 15:45:00,19.42,19.52,19.42,19.5,234846.0,19.42,19.52,19.42,19.5,234846.0
2024-12-16 15:50:00,19.49,19.74,19.49,19.64,868816.0,19.49,19.74,19.49,19.64,868816.0
2024-12-16 15:55:00,19.64,19.77,19.6,19.61,650172.0,19.64,19.77,19.6,19.61,650172.0
2024-12-17 09:30:00,20.0,20.18,19.97,20.08,553744.0,20.0,20.18,19.97,20.08,553744.0
2024-12-17 09:35:00,20.08,20.32,20.05,20.24,487185.0,20.08,20.32,20.05,20.24,487185.0
2024-12-17 09:40:00,20.25,20.27,20.1,20.12,332173.0,20.25,20.27,20.1,20.12,332173.0
2024-12-17 09:45:00,20.15,20.18,19.97,19.99,302206.0,20.15,20.18,19.97,19.99,302206.0
2024-12-17 09:50:00,20.0,20.1,19.97,19.97,262448.0,20.0,20.1,19.97,19.97,262448.0
2024-12-17 09:55:00,19.96,20.06,19.9,20.03,302792.0,19.96,20.06,19.9,20.03,302792.0
2024-12-17 10:00:00,20.04,20.23,20.04,20.19,293849.0,20.04,20.23,20.04,20.19,293849.0
2024-12-17 10:05:00,20.19,20.23,20.07,20.17,361117.0,20.19,20.23,20.07,20.17,361117.0
2024-12-17 10:10:00,20.18,20.32,20.15,20.27,263627.0,20.18,20.32,20.15,20.27,263627.0
2024-12-17 10:15:00,20.28,20.36,20.23,20.35,267630.0,20.28,20.36,20.23,20.35,267630.0
2024-12-17 10:20:00,20.35,20.44,20.33,20.41,211306.0,20.35,20.44,20.33,20.41,211306.0
2024-12-17 10:25:00,20.42,20.45,20.36,20.42,221104.0,20.42,20.45,20.36,20.42,221104.0
2024-12-17 10:30:00,20.43,20.43,20.3,20.34,196406.0,20.43,20.43,20.3,20.34,196406.0
2024-12-17 10:35:00,20.34,20.38,20.28,20.28,170411.0,20.34,20.38,20.28,20.28,170411.0
2024-12-17 10:40:00,20.28,20.38,20.23,20.27,180924.0,20.28,20.38,20.23,20.27,180924.0
2024-12-17 10:45:00,20.27,20.28,20.21,20.24,137612.0,20.27,20.28,20.21,20.24,137612.0
2024-12-17 10:50:00,20.22,20.23,20.05,20.13,261345.0,20.22,20.23,20.05,20.13,261345.0
2024-12-17 10:55:00,20.14,20.18,20.02,20.06,208047.0,20.14,20.18,20.02,20.06,208047.0
2024-12-17 11:00:00,20.07,20.19,20.02,20.11,170116.0,20.07,20.19,20.02,20.11,170116.0
2024-12-17 11:05:00,20.12,20.2,20.05,20.05,128909.0,20.12,20.2,20.05,20.05,128909.0
2024-12-17 11:10:00,20.05,20.05,19.9,19.92,319069.0,20.05,20.05,19.9,19.92,319069.0
2024-12-17 11:15:00,19.91,20.05,19.9,20.02,69958.0,19.91,20.05,19.9,20.02,69958.0
2024-12-17 11:20:00,20.0,20.08,19.98,20.02,121013.0,20.0,20.08,19.98,20.02,121013.0
2024-12-17 11:25:00,20.03,20.07,19.88,19.9,294932.0,20.03,20.07,19.88,19.9,294932.0
2024-12-17 11:30:00,19.89,19.92,19.66,19.7,319124.0,19.89,19.92,19.66,19.7,319124.0
2024-12-17 11:35:00,19.71,19.72,19.61,19.72,142533.0,19.71,19.72,19.61,19.72,142533.0
2024-12-17 11:40:00,19.72,19.8,19.71,19.77,96602.0,19.72,19.8,19.71,19.77,96602.0
2024-12-17 11:45:00,19.78,19.79,19.7,19.72,36720.0,19.78,19.79,19.7,19.72,36720.0
2024-12-17 11:50:00,19.72,19.9,19.62,19.87,190366.0,19.72,19.9,19.62,19.87,190366.0
2024-12-17 11:55:00,19.85,19.86,19.77,19.79,92514.0,19.85,19.86,19.77,19.79,92514.0
2024-12-17 12:00:00,19.78,19.91,19.78,19.89,101749.0,19.78,19.91,19.78,19.89,101749.0
2024-12-17 12:05:00,19.9,19.91,19.74,19.78,74123.0,19.9,19.91,19.74,19.78,74123.0
2024-12-17 12:10:00,19.78,19.91,19.77,19.89,104311.0,19.78,19.91,19.77,19.89,104311.0
2024-12-17 12:15:00,19.89,19.9,19.81,19.9,27367.0,19.89,19.9,19.81,19.9,27367.0
2024-12-17 12:20:00,19.86,19.91,19.8,19.89,62277.0,19.86,19.91,19.8,19.89,62277.0
2024-12-17 12:25:00,19.89,19.9,19.8,19.81,55672.0,19.89,19.9,19.8,19.81,55672.0
2024-12-17 12:30:00,19.8,19.88,19.8,19.8,93470.0,19.8,19.88,19.8,19.8,93470.0
2024-12-17 12:35:00,19.82,19.86,19.77,19.77,45366.0,19.82,19.86,19.77,19.77,45366.0
2024-12-17 12:40:00,19.79,19.81,19.77,19.78,14767.0,19.79,19.81,19.77,19.78,14767.0
2024-12-17 12:45:00,19.79,19.8,19.73,19.78,32951.0,19.79,19.8,19.73,19.78,32951.0
2024-12-17 12:50:00,19.78,19.82,19.76,19.8,31191.0,19.78,19.82,19.76,19.8,31191.0
2024-12-17 12:55:00,19.8,19.87,19.79,19.85,38494.0,19.8,19.87,19.79,19.85,38494.0
2024-12-17 13:00:00,19.86,19.89,19.86,19.89,17399.0,19.86,19.89,19.86,19.89,17399.0
2024-12-17 13:05:00,19.88,19.9,19.84,19.86,45312.0,19.88,19.9,19.84,19.86,45312.0
2024-12-17 13:10:00,19.87,19.88,19.82,19.85,14097.0,19.87,19.88,19.82,19.85,14097.0
2024-12-17 13:15:00,19.84,19.96,19.83,19.92,64865.0,19.84,19.96,19.83,19.92,64865.0
2024-12-17 13:20:00,19.92,19.99,19.88,19.9,52124.0,19.92,19.99,19.88,19.9,52124.0
2024-12-17 13:25:00,19.9,19.92,19.82,19.85,67795.0,19.9,19.92,19.82,19.85,67795.0
2024-12-17 13:30:00,19.84,19.93,19.82,19.82,91860.0,19.84,19.93,19.82,19.82,91860.0
2024-12-17 13:35:00,19.83,19.91,19.82,19.89,112238.0,19.83,19.91,19.82,19.89,112238.0
2024-12-17 13:40:00,19.88,19.88,19.8,19.8,65148.0,19.88,19.88,19.8,19.8,65148.0
2024-12-17 13:45:00,19.8,19.83,19.73,19.82,87734.0,19.8,19.83,19.73,19.82,87734.0
2024-12-17 13:50:00,19.81,19.81,19.72,19.73,92177.0,19.81,19.81,19.72,19.73,92177.0
2024-12-17 13:55:00,19.73,19.76,19.72,19.72,28717.0,19.73,19.76,19.72,19.72,28717.0
2024-12-17 14:00:00,19.73,19.81,19.71,19.79,34157.0,19.73,19.81,19.71,19.79,34157.0
2024-12-17 14:05:00,19.81,19.89,19.8,19.86,73759.0,19.81,19.89,19.8,19.86,73759.0
2024-12-17 14:10:00,19.88,19.89,19.84,19.87,33014.0,19.88,19.89,19.84,19.87,33014.0
2024-12-17 14:15:00,19.87,19.92,19.86,19.9,48844.0,19.87,19.92,19.86,19.9,48844.0
2024-12-17 14:20:00,19.91,20.1,19.91,20.09,156131.0,19.91,20.1,19.91,20.09,156131.0
2024-12-17 14:25:00,20.09,20.17,20.08,20.14,150546.0,20.09,20.17,20.08,20.14,150546.0
2024-12-17 14:30:00,20.12,20.19,20.09,20.16,88747.0,20.12,20.19,20.09,20.16,88747.0
2024-12-17 14:35:00,20.18,20.29,20.17,20.26,169775.0,20.18,20.29,20.17,20.26,169775.0
2024-12-17 14:40:00,20.26,20.28,19.99,20.01,182264.0,20.26,20.28,19.99,20.01,182264.0
2024-12-17 14:45:00,20.02,20.21,20.0,20.16,112227.0,20.02,20.21,20.0,20.16,112227.0
2024-12-17 14:50:00,20.16,20.19,20.11,20.17,86973.0,20.16,20.19,20.11,20.17,86973.0
2024-12-17 14:55:00,20.17,20.19,20.1,20.17,61245.0,20.17,20.19,20.1,20.17,61245.0
2024-12-17 15:00:00,20.18,20.27,20.17,20.26,110976.0,20.18,20.27,20.17,20.26,110976.0
2024-12-17 15:05:00,20.25,20.34,20.2,20.23,155924.0,20.25,20.34,20.2,20.23,155924.0
2024-12-17 15:10:00,20.23,20.31,20.18,20.2,118329.0,20.23,20.31,20.18,20.2,118329.0
2024-12-17 15:15:00,20.21,20.37,20.2,20.34,165402.0,20.21,20.37,20.2,20.34,165402.0
2024-12-17 15:20:00,20.34,20.41,20.29,20.38,135077.0,20.34,20.41,20.29,20.38,135077.0
2024-12-17 15:25:00,20.38,20.39,20.26,20.28,156332.0,20.38,20.39,20.26,20.28,156332.0
2024-12-17 15:30:00,20.28,20.38,20.24,20.35,125792.0,20.28,20.38,20.24,20.35,125792.0
2024-12-17 15:35:00,20.35,20.37,20.28,20.29,158122.0,20.35,20.37,20.28,20.29,158122.0
2024-12-17 15:40:00,20.29,20.35,20.2,20.26,286648.0,20.29,20.35,20.2,20.26,286648.0
2024-12-17 15:45:00,20.27,20.34,20.17,20.29,281257.0,20.27,20.34,20.17,20.29,281257.0
2024-12-17 15:50:00,20.28,20.29,20.17,20.22,317897.0,20.28,20.29,20.17,20.22,317897.0
2024-12-17 15:55:00,20.22,20.35,20.19,20.29,361199.0,20.22,20.35,20.19,20.29,361199.0
2024-12-18 09:30:00,20.03,20.12,19.98,20.11,300895.0,20.03,20.12,19.98,20.11,300895.0
2024-12-18 09:35:00,20.12,20.2,20.11,20.17,275836.0,20.12,20.2,20.11,20.17,275836.0
2024-12-18 09:40:00,20.18,20.28,20.17,20.26,184503.0,20.18,20.28,20.17,20.26,184503.0
2024-12-18 09:45:00,20.27,20.3,20.16,20.19,107293.0,20.27,20.3,20.16,20.19,107293.0
2024-12-18 09:50:00,20.19,20.21,20.09,20.09,133919.0,20.19,20.21,20.09,20.09,133919.0
2024-12-18 09:55:00,20.09,20.18,20.08,20.09,187006.0,20.09,20.18,20.08,20.09,187006.0
2024-12-18 10:00:00,20.09,20.14,20.01,20.04,299327.0,20.09,20.14,20.01,20.04,299327.0
2024-12-18 10:05:00,20.05,20.15,20.02,20.12,112703.0,20.05,20.15,20.02,20.12,112703.0
2024-12-18 10:10:00,20.12,20.17,20.08,20.09,70098.0,20.12,20.17,20.08,20.09,70098.0
2024-12-18 10:15:00,20.09,20.15,20.08,20.11,82728.0,20.09,20.15,20.08,20.11,82728.0
2024-12-18 10:20:00,20.11,20.12,20.08,20.1,39779.0,20.11,20.12,20.08,20.1,39779.0
2024-12-18 10:25:00,20.11,20.21,20.1,20.16,148236.0,20.11,20.21,20.1,20.16,148236.0
2024-12-18 10:30:00,20.16,20.19,20.07,20.1,91169.0,20.16,20.19,20.07,20.1,91169.0
2024-12-18 10:35:00,20.09,20.11,20.06,20.09,88034.0,20.09,20.11,20.06,20.09,88034.0
2024-12-18 10:40:00,20.09,20.11,20.0,20.02,71226.0,20.09,20.11,20.0,20.02,71226.0
2024-12-18 10:45:00,20.01,20.02,19.92,19.94,177488.0,20.01,20.02,19.92,19.94,177488.0
2024-12-18 10:50:00,19.93,19.99,19.92,19.94,88928.0,19.93,19.99,19.92,19.94,88928.0
2024-12-18 10:55:00,19.94,19.95,19.82,19.88,159271.0,19.94,19.95,19.82,19.88,159271.0
2024-12-18 11:00:00,19.88,19.9,19.82,19.86,158687.0,19.88,19.9,19.82,19.86,158687.0
2024-12-18 11:05:00,19.87,19.9,19.82,19.85,152919.0,19.87,19.9,19.82,19.85,152919.0
2024-12-18 11:10:00,19.85,20.01,19.85,19.99,160148.0,19.85,20.01,19.85,19.99,160148.0
2024-12-18 11:15:00,20.0,20.12,20.0,20.05,215901.0,20.0,20.12,20.0,20.05,215901.0
2024-12-18 11:20:00,20.04,20.08,20.0,20.01,47566.0,20.04,20.08,20.0,20.01,47566.0
2024-12-18 11:25:00,20.01,20.01,19.77,19.78,125584.0,20.01,20.01,19.77,19.78,125584.0
2024-12-18 11:30:00,19.78,19.86,19.76,19.86,44733.0,19.78,19.86,19.76,19.86,44733.0
2024-12-18 11:35:00,19.86,19.86,19.81,19.83,49986.0,19.86,19.86,19.81,19.83,49986.0
2024-12-18 11:40:00,19.84,19.87,19.81,19.82,23258.0,19.84,19.87,19.81,19.82,23258.0
2024-12-18 11:45:00,19.82,19.85,19.82,19.83,19238.0,19.82,19.85,19.82,19.83,19238.0
2024-12-18 11:50:00,19.84,19.84,19.76,19.82,94935.0,19.84,19.84,19.76,19.82,94935.0
2024-12-18 11:55:00,19.82,19.84,19.81,19.82,34956.0,19.82,19.84,19.81,19.82,34956.0
2024-12-18 12:00:00,19.83,19.86,19.77,19.78,76901.0,19.83,19.86,19.77,19.78,76901.0
2024-12-18 12:05:00,19.79,19.83,19.79,19.81,15937.0,19.79,19.83,19.79,19.81,15937.0
2024-12-18 12:10:00,19.82,19.85,19.81,19.81,53167.0,19.82,19.85,19.81,19.81,53167.0
2024-12-18 12:15:00,19.81,19.82,19.73,19.73,35254.0,19.81,19.82,19.73,19.73,35254.0
2024-12-18 12:20:00,19.73,19.76,19.73,19.76,27331.0,19.73,19.76,19.73,19.76,27331.0
2024-12-18 12:25:00,19.76,19.81,19.75,19.8,45623.0,19.76,19.81,19.75,19.8,45623.0
2024-12-18 12:30:00,19.8,19.91,19.8,19.83,82455.0,19.8,19.91,19.8,19.83,82455.0
2024-12-18 12:35:00,19.83,19.99,19.81,19.95,175153.0,19.83,19.99,19.81,19.95,175153.0
2024-12-18 12:40:00,19.95,20.01,19.94,19.97,187934.0,19.95,20.01,19.94,19.97,187934.0
2024-12-18 12:45:00,19.96,19.99,19.91,19.95,83010.0,19.96,19.99,19.91,19.95,83010.0
2024-12-18 12:50:00,19.94,20.0,19.92,19.96,46599.0,19.94,20.0,19.92,19.96,46599.0
2024-12-18 12:55:00,19.95,19.99,19.93,19.95,47191.0,19.95,19.99,19.93,19.95,47191.0
2024-12-18 13:00:00,19.96,19.97,19.89,19.92,69239.0,19.96,19.97,19.89,19.92,69239.0
2024-12-18 13:05:00,19.92,19.94,19.86,19.87,35772.0,19.92,19.94,19.86,19.87,35772.0
2024-12-18 13:10:00,19.87,19.93,19.86,19.92,39431.0,19.87,19.93,19.86,19.92,39431.0
2024-12-18 13:15:00,19.92,19.94,19.86,19.88,119060.0,19.92,19.94,19.86,19.88,119060.0
2024-12-18 13:20:00,19.88,19.89,19.85,19.88,81650.0,19.88,19.89,19.85,19.88,81650.0
2024-12-18 13:25:00,19.88,19.91,19.86,19.88,88428.0,19.88,19.91,19.86,19.88,88428.0
2024-12-18 13:30:00,19.89,19.89,19.76,19.77,113060.0,19.89,19.89,19.76,19.77,113060.0
2024-12-18 13:35:00,19.76,19.84,19.75,19.84,101265.0,19.76,19.84,19.75,19.84,101265.0
2024-12-18 13:40:00,19.83,19.85,19.78,19.79,131176.0,19.83,19.85,19.78,19.79,131176.0
2024-12-18 13:45:00,19.78,19.8,19.71,19.74,103119.0,19.78,19.8,19.71,19.74,103119.0
2024-12-18 13:50:00,19.75,19.79,19.74,19.75,114804.0,19.75,19.79,19.74,19.75,114804.0
2024-12-18 13:55:00,19.74,19.82,19.7,19.76,123662.0,19.74,19.82,19.7,19.76,123662.0
2024-12-18 14:00:00,19.77,20.13,19.76,20.11,752985.0,19.77,20.13,19.76,20.11,752985.0
2024-12-18 14:05:00,20.11,20.54,20.03,20.5,970333.0,20.11,20.54,20.03,20.5,970333.0
2024-12-18 14:10:00,20.48,20.66,20.32,20.39,454000.0,20.48,20.66,20.32,20.39,454000.0
2024-12-18 14:15:00,20.38,20.72,20.34,20.61,275412.0,20.38,20.72,20.34,20.61,275412.0
2024-12-18 14:20:00,20.59,20.6,20.3,20.44,202037.0,20.59,20.6,20.3,20.44,202037.0
2024-12-18 14:25:00,20.45,20.75,20.35,20.68,392402.0,20.45,20.75,20.35,20.68,392402.0
2024-12-18 14:30:00,20.66,20.85,20.54,20.66,640255.0,20.66,20.85,20.54,20.66,640255.0
2024-12-18 14:35:00,20.69,21.21,20.63,21.19,721546.0,20.69,21.21,20.63,21.19,721546.0
2024-12-18 14:40:00,21.2,21.24,21.07,21.15,320973.0,21.2,21.24,21.07,21.15,320973.0
2024-12-18 14:45:00,21.15,21.92,21.15,21.52,838959.0,21.15,21.92,21.15,21.52,838959.0
2024-12-18 14:50:00,21.52,21.8,21.43,21.73,339792.0,21.52,21.8,21.43,21.73,339792.0
2024-12-18 14:55:00,21.75,22.16,21.65,22.03,674990.0,21.75,22.16,21.65,22.03,674990.0
2024-12-18 15:00:00,22.03,22.36,21.89,22.36,588487.0,22.03,22.36,21.89,22.36,588487.0
2024-12-18 15:05:00,22.34,22.47,21.89,22.22,800078.0,22.34,22.47,21.89,22.22,800078.0
2024-12-18 15:10:00,22.22,22.78,22.19,22.6,798355.0,22.22,22.78,22.19,22.6,798355.0
2024-12-18 15:15:00,22.6,22.95,22.53,22.83,604006.0,22.6,22.95,22.53,22.83,604006.0
2024-12-18 15:20:00,22.82,22.85,22.14,22.43,718829.0,22.82,22.85,22.14,22.43,718829.0
2024-12-18 15:25:00,22.4,22.83,22.4,22.59,899727.0,22.4,22.83,22.4,22.59,899727.0
2024-12-18 15:30:00,22.61,23.03,22.45,22.91,932223.0,22.61,23.03,22.45,22.91,932223.0
2024-12-18 15:35:00,22.9,23.76,22.9,23.68,1054123.0,22.9,23.76,22.9,23.68,1054123.0
2024-12-18 15:40:00,23.68,24.54,23.68,24.5,1553118.0,23.68,24.54,23.68,24.5,1553118.0
2024-12-18 15:45:00,24.52,24.77,24.19,24.19,1683489.0,24.52,24.77,24.19,24.19,1683489.0
2024-12-18 15:50:00,24.19,24.27,23.65,23.93,2849104.0,24.19,24.27,23.65,23.93,2849104.0
2024-12-18 15:55:00,23.96,25.52,23.96,25.4,3378560.0,23.96,25.52,23.96,25.4,3378560.0
2024-12-19 09:30:00,23.6,23.75,23.3,23.52,1173676.0,23.6,23.75,23.3,23.52,1173676.0
2024-12-19 09:35:00,23.51,23.98,23.4,23.8,615102.0,23.51,23.98,23.4,23.8,615102.0
2024-12-19 09:40:00,23.83,24.26,23.72,24.09,362790.0,23.83,24.26,23.72,24.09,362790.0
2024-12-19 09:45:00,24.1,24.52,23.94,24.34,739885.0,24.1,24.52,23.94,24.34,739885.0
2024-12-19 09:50:00,24.34,24.72,24.19,24.69,478194.0,24.34,24.72,24.19,24.69,478194.0
2024-12-19 09:55:00,24.72,24.77,24.26,24.37,389827.0,24.72,24.77,24.26,24.37,389827.0
2024-12-19 10:00:00,24.38,25.35,24.36,25.19,509747.0,24.38,25.35,24.36,25.19,509747.0
2024-12-19 10:05:00,25.19,25.46,24.79,24.84,733300.0,25.19,25.46,24.79,24.84,733300.0
2024-12-19 10:10:00,24.86,25.1,24.4,24.41,984591.0,24.86,25.1,24.4,24.41,984591.0
2024-12-19 10:15:00,24.42,25.11,24.42,25.0,877869.0,24.42,25.11,24.42,25.0,877869.0
2024-12-19 10:20:00,25.01,25.29,24.97,25.13,400831.0,25.01,25.29,24.97,25.13,400831.0
2024-12-19 10:25:00,25.14,25.61,24.83,25.61,683518.0,25.14,25.61,24.83,25.61,683518.0
2024-12-19 10:30:00,25.61,25.84,25.42,25.7,438702.0,25.61,25.84,25.42,25.7,438702.0
2024-12-19 10:35:00,25.73,26.08,25.33,25.8,579847.0,25.73,26.08,25.33,25.8,579847.0
2024-12-19 10:40:00,25.82,26.16,25.34,25.64,663707.0,25.82,26.16,25.34,25.64,663707.0
2024-12-19 10:45:00,25.64,25.9,25.16,25.24,591203.0,25.64,25.9,25.16,25.24,591203.0
2024-12-19 10:50:00,25.25,25.85,25.18,25.78,472479.0,25.25,25.85,25.18,25.78,472479.0
2024-12-19 10:55:00,25.77,26.03,25.48,25.63,358835.0,25.77,26.03,25.48,25.63,358835.0
2024-12-19 11:00:00,25.7,26.48,25.7,26.44,493126.0,25.7,26.48,25.7,26.44,493126.0
2024-12-19 11:05:00,26.46,26.63,26.18,26.21,503864.0,26.46,26.63,26.18,26.21,503864.0
2024-12-19 11:10:00,26.16,26.57,25.97,26.45,321241.0,26.16,26.57,25.97,26.45,321241.0
2024-12-19 11:15:00,26.48,26.57,25.97,26.14,367494.0,26.48,26.57,25.97,26.14,367494.0
2024-12-19 11:20:00,26.18,26.22,25.45,25.55,485086.0,26.18,26.22,25.45,25.55,485086.0
2024-12-19 11:25:00,25.56,25.84,25.48,25.8,362998.0,25.56,25.84,25.48,25.8,362998.0
2024-12-19 11:30:00,25.81,26.0,25.72,25.96,332767.0,25.81,26.0,25.72,25.96,332767.0
2024-12-19 11:35:00,25.95,26.03,25.37,25.53,486140.0,25.95,26.03,25.37,25.53,486140.0
2024-12-19 11:40:00,25.56,25.97,25.55,25.9,345935.0,25.56,25.97,25.55,25.9,345935.0
2024-12-19 11:45:00,25.91,25.94,25.43,25.53,448402.0,25.91,25.94,25.43,25.53,448402.0
2024-12-19 11:50:00,25.51,25.83,25.48,25.69,208363.0,25.51,25.83,25.48,25.69,208363.0
2024-12-19 11:55:00,25.67,25.77,25.49,25.65,254988.0,25.67,25.77,25.49,25.65,254988.0
2024-12-19 12:00:00,25.63,25.71,25.39,25.48,122112.0,25.63,25.71,25.39,25.48,122112.0
2024-12-19 12:05:00,25.48,25.78,25.29,25.63,271601.0,25.48,25.78,25.29,25.63,271601.0
2024-12-19 12:10:00,25.64,26.02,25.64,25.98,280800.0,25.64,26.02,25.64,25.98,280800.0
2024-12-19 12:15:00,25.98,26.24,25.92,26.24,295208.0,25.98,26.24,25.92,26.24,295208.0
2024-12-19 12:20:00,26.24,26.5,26.18,26.41,333610.0,26.24,26.5,26.18,26.41,333610.0
2024-12-19 12:25:00,26.42,26.69,26.35,26.6,357975.0,26.42,26.69,26.35,26.6,357975.0
2024-12-19 12:30:00,26.57,26.92,26.39,26.6,445633.0,26.57,26.92,26.39,26.6,445633.0
2024-12-19 12:35:00,26.6,26.76,26.42,26.44,211674.0,26.6,26.76,26.42,26.44,211674.0
2024-12-19 12:40:00,26.44,26.98,26.34,26.97,334135.0,26.44,26.98,26.34,26.97,334135.0
2024-12-19 12:45:00,26.96,27.11,26.75,27.09,411832.0,26.96,27.11,26.75,27.09,411832.0
2024-12-19 12:50:00,27.1,27.29,26.82,26.83,307260.0,27.1,27.29,26.82,26.83,307260.0
2024-12-19 12:55:00,26.81,26.83,26.39,26.63,270055.0,26.81,26.83,26.39,26.63,270055.0
2024-12-19 13:00:00,26.64,27.09,26.64,26.98,251388.0,26.64,27.09,26.64,26.98,251388.0
2024-12-19 13:05:00,26.97,27.06,26.65,26.72,211502.0,26.97,27.06,26.65,26.72,211502.0
2024-12-19 13:10:00,26.75,26.75,26.48,26.69,222406.0,26.75,26.75,26.48,26.69,222406.0
2024-12-19 13:15:00,26.69,26.91,26.67,26.79,138736.0,26.69,26.91,26.67,26.79,138736.0
2024-12-19 13:20:00,26.82,26.91,26.63,26.68,135880.0,26.82,26.91,26.63,26.68,135880.0
2024-12-19 13:25:00,26.7,26.78,26.61,26.64,122126.0,26.7,26.78,26.61,26.64,122126.0
2024-12-19 13:30:00,26.65,26.87,26.56,26.77,194636.0,26.65,26.87,26.56,26.77,194636.0
2024-12-19 13:35:00,26.75,26.8,26.69,26.79,230830.0,26.75,26.8,26.69,26.79,230830.0
2024-12-19 13:40:00,26.8,26.8,26.42,26.5,246210.0,26.8,26.8,26.42,26.5,246210.0
2024-12-19 13:45:00,26.51,26.63,26.24,26.28,219178.0,26.51,26.63,26.24,26.28,219178.0
2024-12-19 13:50:00,26.29,26.33,26.05,26.31,180715.0,26.29,26.33,26.05,26.31,180715.0
2024-12-19 13:55:00,26.29,26.4,25.74,25.77,261788.0,26.29,26.4,25.74,25.77,261788.0
2024-12-19 14:00:00,25.79,26.18,25.79,25.96,292079.0,25.79,26.18,25.79,25.96,292079.0
2024-12-19 14:05:00,25.97,26.34,25.97,26.32,162380.0,25.97,26.34,25.97,26.32,162380.0
2024-12-19 14:10:00,26.33,26.52,26.32,26.45,149133.0,26.33,26.52,26.32,26.45,149133.0
2024-12-19 14:15:00,26.47,26.7,26.41,26.63,148293.0,26.47,26.7,26.41,26.63,148293.0
2024-12-19 14:20:00,26.67,26.84,26.38,26.42,231683.0,26.67,26.84,26.38,26.42,231683.0
2024-12-19 14:25:00,26.41,26.86,26.41,26.79,139605.0,26.41,26.86,26.41,26.79,139605.0
2024-12-19 14:30:00,26.78,27.1,26.76,27.01,374825.0,26.78,27.1,26.76,27.01,374825.0
2024-12-19 14:35:00,27.03,27.31,26.97,27.3,404175.0,27.03,27.31,26.97,27.3,404175.0
2024-12-19 14:40:00,27.3,27.62,27.3,27.49,433446.0,27.3,27.62,27.3,27.49,433446.0
2024-12-19 14:45:00,27.49,27.65,27.45,27.59,264920.0,27.49,27.65,27.45,27.59,264920.0
2024-12-19 14:50:00,27.59,27.7,27.29,27.68,304329.0,27.59,27.7,27.29,27.68,304329.0
2024-12-19 14:55:00,27.68,27.87,27.57,27.87,219223.0,27.68,27.87,27.57,27.87,219223.0
2024-12-19 15:00:00,27.85,28.24,27.82,28.03,463632.0,27.85,28.24,27.82,28.03,463632.0
2024-12-19 15:05:00,28.05,28.31,28.02,28.2,275675.0,28.05,28.31,28.02,28.2,275675.0
2024-12-19 15:10:00,28.21,28.44,28.1,28.11,374883.0,28.21,28.44,28.1,28.11,374883.0
2024-12-19 15:15:00,28.12,28.12,27.47,27.53,496986.0,28.12,28.12,27.47,27.53,496986.0
2024-12-19 15:20:00,27.54,27.74,26.87,26.88,370258.0,27.54,27.74,26.87,26.88,370258.0
2024-12-19 15:25:00,26.88,27.45,26.88,27.4,377610.0,26.88,27.45,26.88,27.4,377610.0
2024-12-19 15:30:00,27.39,27.96,27.16,27.93,293016.0,27.39,27.96,27.16,27.93,293016.0
2024-12-19 15:35:00,27.9,28.22,27.03,27.2,572530.0,27.9,28.22,27.03,27.2,572530.0
2024-12-19 15:40:00,27.23,27.48,27.05,27.39,410264.0,27.23,27.48,27.05,27.39,410264.0
2024-12-19 15:45:00,27.39,27.95,27.36,27.95,490022.0,27.39,27.95,27.36,27.95,490022.0
2024-12-19 15:50:00,27.97,28.62,27.92,28.24,790492.0,27.97,28.62,27.92,28.24,790492.0
2024-12-19 15:55:00,28.26,29.16,27.89,28.94,1209563.0,28.26,29.16,27.89,28.94,1209563.0
2024-12-20 09:30:00,28.37,28.57,27.82,27.97,630240.0,28.37,28.57,27.82,27.97,630240.0
2024-12-20 09:35:00,27.95,28.22,27.27,27.34,482770.0,27.95,28.22,27.27,27.34,482770.0
2024-12-20 09:40:00,27.37,28.37,27.35,28.16,377789.0,27.37,28.37,27.35,28.16,377789.0
2024-12-20 09:45:00,28.17,28.42,27.71,28.13,304817.0,28.17,28.42,27.71,28.13,304817.0
2024-12-20 09:50:00,28.1,28.42,27.33,27.44,353356.0,28.1,28.42,27.33,27.44,353356.0
2024-12-20 09:55:00,27.41,27.44,26.95,27.34,331567.0,27.41,27.44,26.95,27.34,331567.0
2024-12-20 10:00:00,27.31,27.33,26.73,26.74,352198.0,27.31,27.33,26.73,26.74,352198.0
2024-12-20 10:05:00,26.77,26.85,26.36,26.84,331438.0,26.77,26.85,26.36,26.84,331438.0
2024-12-20 10:10:00,26.81,27.03,25.95,26.21,429681.0,26.81,27.03,25.95,26.21,429681.0
2024-12-20 10:15:00,26.23,26.28,25.97,26.1,208351.0,26.23,26.28,25.97,26.1,208351.0
2024-12-20 10:20:00,26.11,26.15,25.63,25.7,248598.0,26.11,26.15,25.63,25.7,248598.0
2024-12-20 10:25:00,25.71,25.86,25.58,25.77,152677.0,25.71,25.86,25.58,25.77,152677.0
2024-12-20 10:30:00,25.79,25.8,25.11,25.54,688604.0,25.79,25.8,25.11,25.54,688604.0
2024-12-20 10:35:00,25.52,25.86,25.32,25.41,296651.0,25.52,25.86,25.32,25.41,296651.0
2024-12-20 10:40:00,25.41,25.63,25.17,25.19,210243.0,25.41,25.63,25.17,25.19,210243.0
2024-12-20 10:45:00,25.2,25.55,25.1,25.34,212405.0,25.2,25.55,25.1,25.34,212405.0
2024-12-20 10:50:00,25.33,25.33,24.87,24.96,271054.0,25.33,25.33,24.87,24.96,271054.0
2024-12-20 10:55:00,24.95,25.25,24.87,25.24,133995.0,24.95,25.25,24.87,25.24,133995.0
2024-12-20 11:00:00,25.23,25.24,24.22,24.27,358525.0,25.23,25.24,24.22,24.27,358525.0
2024-12-20 11:05:00,24.27,24.61,24.2,24.47,283818.0,24.27,24.61,24.2,24.47,283818.0
2024-12-20 11:10:00,24.43,24.45,24.08,24.09,293664.0,24.43,24.45,24.08,24.09,293664.0
2024-12-20 11:15:00,24.08,24.27,23.81,24.12,268032.0,24.08,24.27,23.81,24.12,268032.0
2024-12-20 11:20:00,24.12,24.24,23.83,23.85,186505.0,24.12,24.24,23.83,23.85,186505.0
2024-12-20 11:25:00,23.86,24.04,23.85,23.97,146043.0,23.86,24.04,23.85,23.97,146043.0
2024-12-20 11:30:00,23.96,23.96,23.51,23.54,313548.0,23.96,23.96,23.51,23.54,313548.0
2024-12-20 11:35:00,23.54,23.57,23.1,23.12,409097.0,23.54,23.57,23.1,23.12,409097.0
2024-12-20 11:40:00,23.12,23.28,23.01,23.02,411363.0,23.12,23.28,23.01,23.02,411363.0
2024-12-20 11:45:00,23.01,23.4,23.0,23.32,287184.0,23.01,23.4,23.0,23.32,287184.0
2024-12-20 11:50:00,23.31,23.7,23.22,23.53,292780.0,23.31,23.7,23.22,23.53,292780.0
2024-12-20 11:55:00,23.51,23.52,23.14,23.2,199759.0,23.51,23.52,23.14,23.2,199759.0
2024-12-20 12:00:00,23.18,23.38,23.01,23.09,320840.0,23.18,23.38,23.01,23.09,320840.0
2024-12-20 12:05:00,23.07,23.11,22.86,22.88,350928.0,23.07,23.11,22.86,22.88,350928.0
2024-12-20 12:10:00,22.87,22.88,22.62,22.68,274151.0,22.87,22.88,22.62,22.68,274151.0
2024-12-20 12:15:00,22.7,22.74,22.46,22.67,193334.0,22.7,22.74,22.46,22.67,193334.0
2024-12-20 12:20:00,22.69,22.73,22.45,22.6,239794.0,22.69,22.73,22.45,22.6,239794.0
2024-12-20 12:25:00,22.6,22.63,22.41,22.41,186414.0,22.6,22.63,22.41,22.41,186414.0
2024-12-20 12:30:00,22.41,23.1,22.41,22.89,292967.0,22.41,23.1,22.41,22.89,292967.0
2024-12-20 12:35:00,22.89,23.05,22.57,22.6,217004.0,22.89,23.05,22.57,22.6,217004.0
2024-12-20 12:40:00,22.6,22.96,22.58,22.73,254697.0,22.6,22.96,22.58,22.73,254697.0
2024-12-20 12:45:00,22.74,22.89,22.67,22.77,105982.0,22.74,22.89,22.67,22.77,105982.0
2024-12-20 12:50:00,22.75,22.78,22.51,22.59,177946.0,22.75,22.78,22.51,22.59,177946.0
2024-12-20 12:55:00,22.62,22.85,22.57,22.8,121132.0,22.62,22.85,22.57,22.8,121132.0
2024-12-20 13:00:00,22.79,23.05,22.6,23.0,317437.0,22.79,23.05,22.6,23.0,317437.0
2024-12-20 13:05:00,23.0,23.05,22.85,23.03,233350.0,23.0,23.05,22.85,23.03,233350.0
2024-12-20 13:10:00,23.01,23.11,22.9,23.06,204259.0,23.01,23.11,22.9,23.06,204259.0
2024-12-20 13:15:00,23.05,23.46,23.05,23.23,362661.0,23.05,23.46,23.05,23.23,362661.0
2024-12-20 13:20:00,23.26,23.6,23.25,23.38,292679.0,23.26,23.6,23.25,23.38,292679.0
2024-12-20 13:25:00,23.37,23.62,23.26,23.62,228900.0,23.37,23.62,23.26,23.62,228900.0
2024-12-20 13:30:00,23.6,23.64,23.17,23.31,301906.0,23.6,23.64,23.17,23.31,301906.0
2024-12-20 13:35:00,23.29,23.29,23.08,23.15,76805.0,23.29,23.29,23.08,23.15,76805.0
2024-12-20 13:40:00,23.18,23.32,23.11,23.2,148149.0,23.18,23.32,23.11,23.2,148149.0
2024-12-20 13:45:00,23.2,23.46,23.2,23.43,159295.0,23.2,23.46,23.2,23.43,159295.0
2024-12-20 13:50:00,23.44,23.54,23.05,23.06,157674.0,23.44,23.54,23.05,23.06,157674.0
2024-12-20 13:55:00,23.08,23.55,23.0,23.46,192343.0,23.08,23.55,23.0,23.46,192343.0
2024-12-20 14:00:00,23.51,23.57,23.33,23.46,94760.0,23.51,23.57,23.33,23.46,94760.0
2024-12-20 14:05:00,23.44,23.57,23.25,23.31,110505.0,23.44,23.57,23.25,23.31,110505.0
2024-12-20 14:10:00,23.31,23.44,23.21,23.32,76133.0,23.31,23.44,23.21,23.32,76133.0
2024-12-20 14:15:00,23.3,23.36,22.96,22.98,143058.0,23.3,23.36,22.96,22.98,143058.0
2024-12-20 14:20:00,23.0,23.14,22.85,22.94,100454.0,23.0,23.14,22.85,22.94,100454.0
2024-12-20 14:25:00,22.98,23.07,22.77,22.79,100270.0,22.98,23.07,22.77,22.79,100270.0
2024-12-20 14:30:00,22.8,22.85,22.56,22.57,145855.0,22.8,22.85,22.56,22.57,145855.0
2024-12-20 14:35:00,22.58,22.6,22.41,22.56,239006.0,22.58,22.6,22.41,22.56,239006.0
2024-12-20 14:40:00,22.56,22.7,22.54,22.67,177088.0,22.56,22.7,22.54,22.67,177088.0
2024-12-20 14:45:00,22.64,22.73,22.56,22.71,112366.0,22.64,22.73,22.56,22.71,112366.0
2024-12-20 14:50:00,22.71,22.97,22.59,22.81,93313.0,22.71,22.97,22.59,22.81,93313.0
2024-12-20 14:55:00,22.81,22.91,22.61,22.81,50405.0,22.81,22.91,22.61,22.81,50405.0
2024-12-20 15:00:00,22.76,22.76,22.47,22.54,171671.0,22.76,22.76,22.47,22.54,171671.0
2024-12-20 15:05:00,22.51,22.53,22.23,22.3,273051.0,22.51,22.53,22.23,22.3,273051.0
2024-12-20 15:10:00,22.3,22.32,22.17,22.21,243757.0,22.3,22.32,22.17,22.21,243757.0
2024-12-20 15:15:00,22.23,22.42,22.15,22.41,329183.0,22.23,22.42,22.15,22.41,329183.0
2024-12-20 15:20:00,22.42,22.74,22.38,22.54,248283.0,22.42,22.74,22.38,22.54,248283.0
2024-12-20 15:25:00,22.55,22.6,22.33,22.59,143037.0,22.55,22.6,22.33,22.59,143037.0
2024-12-20 15:30:00,22.58,23.08,22.48,22.91,370734.0,22.58,23.08,22.48,22.91,370734.0
2024-12-20 15:35:00,22.92,22.92,22.41,22.57,385943.0,22.92,22.92,22.41,22.57,385943.0
2024-12-20 15:40:00,22.6,22.84,22.4,22.6,185230.0,22.6,22.84,22.4,22.6,185230.0
2024-12-20 15:45:00,22.61,22.69,22.48,22.62,180875.0,22.61,22.69,22.48,22.62,180875.0
2024-12-20 15:50:00,22.63,22.95,22.51,22.52,354569.0,22.63,22.95,22.51,22.52,354569.0
2024-12-20 15:55:00,22.56,22.68,22.28,22.34,600224.0,22.56,22.68,22.28,22.34,600224.0
2024-12-23 09:30:00,21.84,21.91,21.57,21.9,553809.0,21.84,21.91,21.57,21.9,553809.0
2024-12-23 09:35:00,21.91,22.12,21.79,22.0,283170.0,21.91,22.12,21.79,22.0,283170.0
2024-12-23 09:40:00,21.99,22.19,21.88,22.14,217620.0,21.99,22.19,21.88,22.14,217620.0
2024-12-23 09:45:00,22.13,22.56,22.13,22.54,351628.0,22.13,22.56,22.13,22.54,351628.0
2024-12-23 09:50:00,22.54,22.69,22.41,22.52,399208.0,22.54,22.69,22.41,22.52,399208.0
2024-12-23 09:55:00,22.53,22.56,22.2,22.36,152342.0,22.53,22.56,22.2,22.36,152342.0
2024-12-23 10:00:00,22.33,22.72,22.27,22.55,177566.0,22.33,22.72,22.27,22.55,177566.0
2024-12-23 10:05:00,22.57,22.9,22.45,22.86,399742.0,22.57,22.9,22.45,22.86,399742.0
2024-12-23 10:10:00,22.87,22.98,22.53,22.58,310147.0,22.87,22.98,22.53,22.58,310147.0
2024-12-23 10:15:00,22.58,22.79,22.46,22.7,191087.0,22.58,22.79,22.46,22.7,191087.0
2024-12-23 10:20:00,22.65,22.76,22.35,22.59,154260.0,22.65,22.76,22.35,22.59,154260.0
2024-12-23 10:25:00,22.58,22.69,22.48,22.53,138025.0,22.58,22.69,22.48,22.53,138025.0
2024-12-23 10:30:00,22.5,22.6,22.3,22.4,120371.0,22.5,22.6,22.3,22.4,120371.0
2024-12-23 10:35:00,22.41,22.53,22.1,22.21,227565.0,22.41,22.53,22.1,22.21,227565.0
2024-12-23 10:40:00,22.21,22.58,22.2,22.58,93792.0,22.21,22.58,22.2,22.58,93792.0
2024-12-23 10:45:00,22.57,22.72,22.52,22.63,166810.0,22.57,22.72,22.52,22.63,166810.0
2024-12-23 10:50:00,22.66,22.67,22.28,22.38,155321.0,22.66,22.67,22.28,22.38,155321.0
2024-12-23 10:55:00,22.35,22.37,22.0,22.21,160912.0,22.35,22.37,22.0,22.21,160912.0
2024-12-23 11:00:00,22.24,22.25,21.92,21.96,124258.0,22.24,22.25,21.92,21.96,124258.0
2024-12-23 11:05:00,21.96,22.06,21.91,21.93,125509.0,21.96,22.06,21.91,21.93,125509.0
2024-12-23 11:10:00,21.92,22.23,21.86,22.05,117388.0,21.92,22.23,21.86,22.05,117388.0
2024-12-23 11:15:00,22.03,22.06,21.75,21.76,113515.0,22.03,22.06,21.75,21.76,113515.0
2024-12-23 11:20:00,21.76,21.82,21.73,21.81,119902.0,21.76,21.82,21.73,21.81,119902.0
2024-12-23 11:25:00,21.81,21.81,21.66,21.72,199798.0,21.81,21.81,21.66,21.72,199798.0
2024-12-23 11:30:00,21.71,21.85,21.6,21.6,99122.0,21.71,21.85,21.6,21.6,99122.0
2024-12-23 11:35:00,21.6,21.71,21.51,21.6,206879.0,21.6,21.71,21.51,21.6,206879.0
2024-12-23 11:40:00,21.62,21.64,21.45,21.45,189296.0,21.62,21.64,21.45,21.45,189296.0
2024-12-23 11:45:00,21.45,21.48,21.26,21.3,152048.0,21.45,21.48,21.26,21.3,152048.0
2024-12-23 11:50:00,21.31,21.34,21.13,21.22,147818.0,21.31,21.34,21.13,21.22,147818.0
2024-12-23 11:55:00,21.22,21.34,21.12,21.13,122440.0,21.22,21.34,21.12,21.13,122440.0
2024-12-23 12:00:00,21.13,21.24,21.09,21.19,239412.0,21.13,21.24,21.09,21.19,239412.0
2024-12-23 12:05:00,21.19,21.31,21.18,21.24,137656.0,21.19,21.31,21.18,21.24,137656.0
2024-12-23 12:10:00,21.24,21.28,21.13,21.26,71631.0,21.24,21.28,21.13,21.26,71631.0
2024-12-23 12:15:00,21.26,21.43,21.19,21.2,124861.0,21.26,21.43,21.19,21.2,124861.0
2024-12-23 12:20:00,21.2,21.23,21.14,21.15,86127.0,21.2,21.23,21.14,21.15,86127.0
2024-12-23 12:25:00,21.14,21.23,21.09,21.22,83058.0,21.14,21.23,21.09,21.22,83058.0
2024-12-23 12:30:00,21.21,21.26,21.11,21.15,35828.0,21.21,21.26,21.11,21.15,35828.0
2024-12-23 12:35:00,21.17,21.29,21.13,21.13,45980.0,21.17,21.29,21.13,21.13,45980.0
2024-12-23 12:40:00,21.12,21.24,21.12,21.13,74888.0,21.12,21.24,21.12,21.13,74888.0
2024-12-23 12:45:00,21.13,21.17,21.12,21.15,32793.0,21.13,21.17,21.12,21.15,32793.0
2024-12-23 12:50:00,21.15,21.18,21.1,21.14,62964.0,21.15,21.18,21.1,21.14,62964.0
2024-12-23 12:55:00,21.14,21.2,21.04,21.18,114078.0,21.14,21.2,21.04,21.18,114078.0
2024-12-23 13:00:00,21.21,21.24,21.1,21.12,21700.0,21.21,21.24,21.1,21.12,21700.0
2024-12-23 13:05:00,21.14,21.14,21.04,21.08,32958.0,21.14,21.14,21.04,21.08,32958.0
2024-12-23 13:10:00,21.07,21.08,21.0,21.0,122256.0,21.07,21.08,21.0,21.0,122256.0
2024-12-23 13:15:00,21.01,21.14,20.96,20.96,296934.0,21.01,21.14,20.96,20.96,296934.0
2024-12-23 13:20:00,20.96,21.1,20.92,21.06,72592.0,20.96,21.1,20.92,21.06,72592.0
2024-12-23 13:25:00,21.04,21.04,20.88,20.89,49177.0,21.04,21.04,20.88,20.89,49177.0
2024-12-23 13:30:00,20.89,20.9,20.77,20.86,212973.0,20.89,20.9,20.77,20.86,212973.0
2024-12-23 13:35:00,20.86,20.89,20.81,20.85,57243.0,20.86,20.89,20.81,20.85,57243.0
2024-12-23 13:40:00,20.85,20.88,20.79,20.82,65841.0,20.85,20.88,20.79,20.82,65841.0
2024-12-23 13:45:00,20.83,20.91,20.69,20.7,93106.0,20.83,20.91,20.69,20.7,93106.0
2024-12-23 13:50:00,20.7,20.75,20.65,20.65,61865.0,20.7,20.75,20.65,20.65,61865.0
2024-12-23 13:55:00,20.65,20.71,20.61,20.61,96385.0,20.65,20.71,20.61,20.61,96385.0
2024-12-23 14:00:00,20.63,20.7,20.61,20.67,34677.0,20.63,20.7,20.61,20.67,34677.0
2024-12-23 14:05:00,20.68,20.71,20.61,20.63,22529.0,20.68,20.71,20.61,20.63,22529.0
2024-12-23 14:10:00,20.63,20.65,20.5,20.53,192095.0,20.63,20.65,20.5,20.53,192095.0
2024-12-23 14:15:00,20.53,20.53,20.45,20.51,87522.0,20.53,20.53,20.45,20.51,87522.0
2024-12-23 14:20:00,20.49,20.53,20.46,20.46,76065.0,20.49,20.53,20.46,20.46,76065.0
2024-12-23 14:25:00,20.46,20.54,20.46,20.52,57445.0,20.46,20.54,20.46,20.52,57445.0
2024-12-23 14:30:00,20.51,20.51,20.38,20.43,146357.0,20.51,20.51,20.38,20.43,146357.0
2024-12-23 14:35:00,20.42,20.56,20.39,20.52,148161.0,20.42,20.56,20.39,20.52,148161.0
2024-12-23 14:40:00,20.52,20.52,20.46,20.51,69420.0,20.52,20.52,20.46,20.51,69420.0
2024-12-23 14:45:00,20.51,20.52,20.42,20.51,179567.0,20.51,20.52,20.42,20.51,179567.0
2024-12-23 14:50:00,20.51,20.64,20.46,20.58,140344.0,20.51,20.64,20.46,20.58,140344.0
2024-12-23 14:55:00,20.55,20.72,20.51,20.72,137236.0,20.55,20.72,20.51,20.72,137236.0
2024-12-23 15:00:00,20.73,20.79,20.64,20.67,86861.0,20.73,20.79,20.64,20.67,86861.0
2024-12-23 15:05:00,20.66,20.82,20.66,20.77,91827.0,20.66,20.82,20.66,20.77,91827.0
2024-12-23 15:10:00,20.75,20.86,20.63,20.65,195298.0,20.75,20.86,20.63,20.65,195298.0
2024-12-23 15:15:00,20.64,20.84,20.62,20.76,91074.0,20.64,20.84,20.62,20.76,91074.0
2024-12-23 15:20:00,20.76,20.76,20.69,20.71,42009.0,20.76,20.76,20.69,20.71,42009.0
2024-12-23 15:25:00,20.71,20.71,20.53,20.55,92887.0,20.71,20.71,20.53,20.55,92887.0
2024-12-23 15:30:00,20.55,20.57,20.45,20.52,120989.0,20.55,20.57,20.45,20.52,120989.0
2024-12-23 15:35:00,20.52,20.54,20.41,20.51,120176.0,20.52,20.54,20.41,20.51,120176.0
2024-12-23 15:40:00,20.52,20.54,20.49,20.5,73861.0,20.52,20.54,20.49,20.5,73861.0
2024-12-23 15:45:00,20.49,20.49,20.35,20.41,198854.0,20.49,20.49,20.35,20.41,198854.0
2024-12-23 15:50:00,20.38,20.44,20.36,20.39,121077.0,20.38,20.44,20.36,20.39,121077.0
2024-12-23 15:55:00,20.39,20.39,20.19,20.22,337965.0,20.39,20.39,20.19,20.22,337965.0
2024-12-24 09:30:00,19.7,19.7,19.33,19.44,465492.0,19.7,19.7,19.33,19.44,465492.0
2024-12-24 09:35:00,19.42,19.45,19.25,19.32,277876.0,19.42,19.45,19.25,19.32,277876.0
2024-12-24 09:40:00,19.32,19.41,19.23,19.34,389053.0,19.32,19.41,19.23,19.34,389053.0
2024-12-24 09:45:00,19.33,19.52,19.25,19.51,247601.0,19.33,19.52,19.25,19.51,247601.0
2024-12-24 09:50:00,19.52,19.59,19.42,19.48,179855.0,19.52,19.59,19.42,19.48,179855.0
2024-12-24 09:55:00,19.5,19.53,19.41,19.42,116876.0,19.5,19.53,19.41,19.42,116876.0
2024-12-24 10:00:00,19.41,19.45,19.29,19.32,229950.0,19.41,19.45,19.29,19.32,229950.0
2024-12-24 10:05:00,19.33,19.42,19.24,19.4,206077.0,19.33,19.42,19.24,19.4,206077.0
2024-12-24 10:10:00,19.4,19.44,19.26,19.28,174514.0,19.4,19.44,19.26,19.28,174514.0
2024-12-24 10:15:00,19.27,19.27,19.09,19.11,362345.0,19.27,19.27,19.09,19.11,362345.0
2024-12-24 10:20:00,19.11,19.21,19.1,19.2,111608.0,19.11,19.21,19.1,19.2,111608.0
2024-12-24 10:25:00,19.2,19.22,19.13,19.22,136857.0,19.2,19.22,19.13,19.22,136857.0
2024-12-24 10:30:00,19.21,19.22,19.12,19.16,147016.0,19.21,19.22,19.12,19.16,147016.0
2024-12-24 10:35:00,19.16,19.32,19.16,19.26,186654.0,19.16,19.32,19.16,19.26,186654.0
2024-12-24 10:40:00,19.26,19.29,19.21,19.23,85881.0,19.26,19.29,19.21,19.23,85881.0
2024-12-24 10:45:00,19.23,19.23,19.14,19.18,90005.0,19.23,19.23,19.14,19.18,90005.0
2024-12-24 10:50:00,19.18,19.36,19.17,19.36,108119.0,19.18,19.36,19.17,19.36,108119.0
2024-12-24 10:55:00,19.35,19.36,19.22,19.23,169569.0,19.35,19.36,19.22,19.23,169569.0
2024-12-24 11:00:00,19.24,19.34,19.23,19.32,77605.0,19.24,19.34,19.23,19.32,77605.0
2024-12-24 11:05:00,19.32,19.36,19.32,19.34,89480.0,19.32,19.36,19.32,19.34,89480.0
2024-12-24 11:10:00,19.35,19.51,19.35,19.41,159490.0,19.35,19.51,19.35,19.41,159490.0
2024-12-24 11:15:00,19.41,19.41,19.26,19.35,81509.0,19.41,19.41,19.26,19.35,81509.0
2024-12-24 11:20:00,19.35,19.41,19.31,19.34,116539.0,19.35,19.41,19.31,19.34,116539.0
2024-12-24 11:25:00,19.34,19.39,19.29,19.32,77594.0,19.34,19.39,19.29,19.32,77594.0
2024-12-24 11:30:00,19.33,19.34,19.23,19.25,137954.0,19.33,19.34,19.23,19.25,137954.0
2024-12-24 11:35:00,19.26,19.28,19.24,19.26,72271.0,19.26,19.28,19.24,19.26,72271.0
2024-12-24 11:40:00,19.25,19.29,19.25,19.28,81186.0,19.25,19.29,19.25,19.28,81186.0
2024-12-24 11:45:00,19.28,19.29,19.19,19.19,169414.0,19.28,19.29,19.19,19.19,169414.0
2024-12-24 11:50:00,19.2,19.34,19.19,19.24,144461.0,19.2,19.34,19.19,19.24,144461.0
2024-12-24 11:55:00,19.25,19.25,19.17,19.23,75789.0,19.25,19.25,19.17,19.23,75789.0
2024-12-24 12:00:00,19.23,19.27,19.17,19.21,62612.0,19.23,19.27,19.17,19.21,62612.0
2024-12-24 12:05:00,19.19,19.19,19.11,19.17,90141.0,19.19,19.19,19.11,19.17,90141.0
2024-12-24 12:10:00,19.16,19.23,19.14,19.18,76030.0,19.16,19.23,19.14,19.18,76030.0
2024-12-24 12:15:00,19.18,19.2,19.12,19.13,80430.0,19.18,19.2,19.12,19.13,80430.0
2024-12-24 12:20:00,19.13,19.14,18.98,19.02,414632.0,19.13,19.14,18.98,19.02,414632.0
2024-12-24 12:25:00,19.01,19.03,18.96,18.99,141784.0,19.01,19.03,18.96,18.99,141784.0
2024-12-24 12:30:00,18.98,19.01,18.94,18.98,284894.0,18.98,19.01,18.94,18.98,284894.0
2024-12-24 12:35:00,18.98,19.06,18.94,18.95,218691.0,18.98,19.06,18.94,18.95,218691.0
2024-12-24 12:40:00,18.95,19.0,18.9,18.94,167603.0,18.95,19.0,18.9,18.94,167603.0
2024-12-24 12:45:00,18.94,18.96,18.92,18.94,86625.0,18.94,18.96,18.92,18.94,86625.0
2024-12-24 12:50:00,18.94,18.94,18.75,18.78,378399.0,18.94,18.94,18.75,18.78,378399.0
2024-12-24 12:55:00,18.78,18.79,18.48,18.56,685261.0,18.78,18.79,18.48,18.56,685261.0
2024-12-26 09:30:00,18.86,18.96,18.77,18.83,251902.0,18.86,18.96,18.77,18.83,251902.0
2024-12-26 09:35:00,18.84,18.96,18.8,18.96,175841.0,18.84,18.96,18.8,18.96,175841.0
2024-12-26 09:40:00,18.94,18.95,18.86,18.87,140165.0,18.94,18.95,18.86,18.87,140165.0
2024-12-26 09:45:00,18.86,18.97,18.76,18.94,262263.0,18.86,18.97,18.76,18.94,262263.0
2024-12-26 09:50:00,18.95,19.59,18.95,19.37,447956.0,18.95,19.59,18.95,19.37,447956.0
2024-12-26 09:55:00,19.37,19.4,19.1,19.14,270632.0,19.37,19.4,19.1,19.14,270632.0
2024-12-26 10:00:00,19.16,19.35,19.12,19.33,195060.0,19.16,19.35,19.12,19.33,195060.0
2024-12-26 10:05:00,19.34,19.53,19.27,19.51,219750.0,19.34,19.53,19.27,19.51,219750.0
2024-12-26 10:10:00,19.52,19.52,19.3,19.41,264004.0,19.52,19.52,19.3,19.41,264004.0
2024-12-26 10:15:00,19.41,19.48,19.34,19.39,168227.0,19.41,19.48,19.34,19.39,168227.0
2024-12-26 10:20:00,19.36,19.38,19.11,19.23,183435.0,19.36,19.38,19.11,19.23,183435.0
2024-12-26 10:25:00,19.23,19.25,19.06,19.06,89408.0,19.23,19.25,19.06,19.06,89408.0
2024-12-26 10:30:00,19.06,19.13,19.04,19.07,95518.0,19.06,19.13,19.04,19.07,95518.0
2024-12-26 10:35:00,19.07,19.07,18.94,19.03,181303.0,19.07,19.07,18.94,19.03,181303.0
2024-12-26 10:40:00,19.05,19.17,19.01,19.08,106312.0,19.05,19.17,19.01,19.08,106312.0
2024-12-26 10:45:00,19.07,19.13,18.98,19.05,56205.0,19.07,19.13,18.98,19.05,56205.0
2024-12-26 10:50:00,19.05,19.08,18.91,19.01,81572.0,19.05,19.08,18.91,19.01,81572.0
2024-12-26 10:55:00,19.0,19.08,18.88,18.89,80837.0,19.0,19.08,18.88,18.89,80837.0
2024-12-26 11:00:00,18.89,18.92,18.84,18.88,71213.0,18.89,18.92,18.84,18.88,71213.0
2024-12-26 11:05:00,18.87,18.9,18.87,18.87,26050.0,18.87,18.9,18.87,18.87,26050.0
2024-12-26 11:10:00,18.88,18.94,18.81,18.89,125490.0,18.88,18.94,18.81,18.89,125490.0
2024-12-26 11:15:00,18.89,18.91,18.8,18.81,115624.0,18.89,18.91,18.8,18.81,115624.0
2024-12-26 11:20:00,18.82,18.86,18.79,18.83,97878.0,18.82,18.86,18.79,18.83,97878.0
2024-12-26 11:25:00,18.82,18.92,18.79,18.81,103958.0,18.82,18.92,18.79,18.81,103958.0
2024-12-26 11:30:00,18.81,18.81,18.71,18.72,116502.0,18.81,18.81,18.71,18.72,116502.0
2024-12-26 11:35:00,18.73,18.75,18.66,18.67,132248.0,18.73,18.75,18.66,18.67,132248.0
2024-12-26 11:40:00,18.67,18.72,18.6,18.71,119280.0,18.67,18.72,18.6,18.71,119280.0
2024-12-26 11:45:00,18.7,18.71,18.62,18.62,25446.0,18.7,18.71,18.62,18.62,25446.0
2024-12-26 11:50:00,18.63,18.72,18.63,18.71,66979.0,18.63,18.72,18.63,18.71,66979.0
2024-12-26 11:55:00,18.7,18.71,18.65,18.67,53470.0,18.7,18.71,18.65,18.67,53470.0
2024-12-26 12:00:00,18.68,18.68,18.63,18.66,43341.0,18.68,18.68,18.63,18.66,43341.0
2024-12-26 12:05:00,18.64,18.66,18.64,18.66,34890.0,18.64,18.66,18.64,18.66,34890.0
2024-12-26 12:10:00,18.65,18.67,18.62,18.66,61466.0,18.65,18.67,18.62,18.66,61466.0
2024-12-26 12:15:00,18.66,18.71,18.6,18.64,78277.0,18.66,18.71,18.6,18.64,78277.0
2024-12-26 12:20:00,18.63,18.74,18.63,18.71,83053.0,18.63,18.74,18.63,18.71,83053.0
2024-12-26 12:25:00,18.74,18.87,18.73,18.85,88620.0,18.74,18.87,18.73,18.85,88620.0
2024-12-26 12:30:00,18.84,18.94,18.79,18.81,110177.0,18.84,18.94,18.79,18.81,110177.0
2024-12-26 12:35:00,18.8,18.89,18.79,18.87,45105.0,18.8,18.89,18.79,18.87,45105.0
2024-12-26 12:40:00,18.86,18.9,18.8,18.82,52744.0,18.86,18.9,18.8,18.82,52744.0
2024-12-26 12:45:00,18.81,19.07,18.81,18.98,160441.0,18.81,19.07,18.81,18.98,160441.0
2024-12-26 12:50:00,18.97,19.12,18.97,18.98,154666.0,18.97,19.12,18.97,18.98,154666.0
2024-12-26 12:55:00,18.96,19.08,18.9,19.02,120552.0,18.96,19.08,18.9,19.02,120552.0
2024-12-26 13:00:00,19.03,19.07,19.02,19.04,36345.0,19.03,19.07,19.02,19.04,36345.0
2024-12-26 13:05:00,19.04,19.12,19.0,19.0,143163.0,19.04,19.12,19.0,19.0,143163.0
2024-12-26 13:10:00,19.01,19.09,19.0,19.03,49605.0,19.01,19.09,19.0,19.03,49605.0
2024-12-26 13:15:00,19.02,19.03,18.93,18.95,66757.0,19.02,19.03,18.93,18.95,66757.0
2024-12-26 13:20:00,18.95,19.0,18.88,18.89,54530.0,18.95,19.0,18.88,18.89,54530.0
2024-12-26 13:25:00,18.89,18.89,18.74,18.77,138714.0,18.89,18.89,18.74,18.77,138714.0
2024-12-26 13:30:00,18.8,18.9,18.73,18.89,80790.0,18.8,18.9,18.73,18.89,80790.0
2024-12-26 13:35:00,18.85,18.86,18.69,18.73,128845.0,18.85,18.86,18.69,18.73,128845.0
2024-12-26 13:40:00,18.72,18.85,18.72,18.82,37758.0,18.72,18.85,18.72,18.82,37758.0
2024-12-26 13:45:00,18.81,18.84,18.77,18.8,28866.0,18.81,18.84,18.77,18.8,28866.0
2024-12-26 13:50:00,18.83,18.83,18.75,18.79,28995.0,18.83,18.83,18.75,18.79,28995.0
2024-12-26 13:55:00,18.79,18.9,18.79,18.82,21302.0,18.79,18.9,18.79,18.82,21302.0
2024-12-26 14:00:00,18.83,18.85,18.8,18.81,10250.0,18.83,18.85,18.8,18.81,10250.0
2024-12-26 14:05:00,18.82,19.0,18.82,18.96,54953.0,18.82,19.0,18.82,18.96,54953.0
2024-12-26 14:10:00,18.96,18.98,18.87,18.95,51532.0,18.96,18.98,18.87,18.95,51532.0
2024-12-26 14:15:00,18.96,18.99,18.88,18.97,27340.0,18.96,18.99,18.88,18.97,27340.0
2024-12-26 14:20:00,18.97,18.97,18.84,18.86,91413.0,18.97,18.97,18.84,18.86,91413.0
2024-12-26 14:25:00,18.85,18.91,18.76,18.83,54520.0,18.85,18.91,18.76,18.83,54520.0
2024-12-26 14:30:00,18.82,18.88,18.75,18.88,55760.0,18.82,18.88,18.75,18.88,55760.0
2024-12-26 14:35:00,18.9,18.91,18.82,18.88,34610.0,18.9,18.91,18.82,18.88,34610.0
2024-12-26 14:40:00,18.88,18.89,18.83,18.83,11751.0,18.88,18.89,18.83,18.83,11751.0
2024-12-26 14:45:00,18.85,18.85,18.8,18.84,19873.0,18.85,18.85,18.8,18.84,19873.0
2024-12-26 14:50:00,18.84,18.85,18.76,18.76,20311.0,18.84,18.85,18.76,18.76,20311.0
2024-12-26 14:55:00,18.77,18.77,18.69,18.7,101194.0,18.77,18.77,18.69,18.7,101194.0
2024-12-26 15:00:00,18.7,18.78,18.68,18.72,55565.0,18.7,18.78,18.68,18.72,55565.0
2024-12-26 15:05:00,18.73,18.75,18.69,18.73,75372.0,18.73,18.75,18.69,18.73,75372.0
2024-12-26 15:10:00,18.75,18.83,18.73,18.82,81272.0,18.75,18.83,18.73,18.82,81272.0
2024-12-26 15:15:00,18.83,18.83,18.79,18.82,27273.0,18.83,18.83,18.79,18.82,27273.0
2024-12-26 15:20:00,18.82,18.83,18.69,18.74,82408.0,18.82,18.83,18.69,18.74,82408.0
2024-12-26 15:25:00,18.74,18.78,18.73,18.78,50548.0,18.74,18.78,18.73,18.78,50548.0
2024-12-26 15:30:00,18.78,18.92,18.77,18.9,138089.0,18.78,18.92,18.77,18.9,138089.0
2024-12-26 15:35:00,18.91,18.93,18.81,18.83,66430.0,18.91,18.93,18.81,18.83,66430.0
2024-12-26 15:40:00,18.84,18.87,18.68,18.69,173325.0,18.84,18.87,18.68,18.69,173325.0
2024-12-26 15:45:00,18.69,18.7,18.6,18.64,302336.0,18.69,18.7,18.6,18.64,302336.0
2024-12-26 15:50:00,18.63,18.67,18.53,18.57,254714.0,18.63,18.67,18.53,18.57,254714.0
2024-12-26 15:55:00,18.58,18.62,18.46,18.6,409701.0,18.58,18.62,18.46,18.6,409701.0
2024-12-27 09:30:00,19.15,19.19,18.98,19.1,427401.0,19.15,19.19,18.98,19.1,427401.0
2024-12-27 09:35:00,19.1,19.17,19.0,19.15,392194.0,19.1,19.17,19.0,19.15,392194.0
2024-12-27 09:40:00,19.17,19.33,19.02,19.31,289603.0,19.17,19.33,19.02,19.31,289603.0
2024-12-27 09:45:00,19.32,19.33,19.05,19.14,272147.0,19.32,19.33,19.05,19.14,272147.0
2024-12-27 09:50:00,19.14,19.29,19.09,19.29,221227.0,19.14,19.29,19.09,19.29,221227.0
2024-12-27 09:55:00,19.29,19.35,19.22,19.31,295534.0,19.29,19.35,19.22,19.31,295534.0
2024-12-27 10:00:00,19.3,19.98,19.26,19.98,630706.0,19.3,19.98,19.26,19.98,630706.0
2024-12-27 10:05:00,19.96,20.29,19.93,20.16,846724.0,19.96,20.29,19.93,20.16,846724.0
2024-12-27 10:10:00,20.15,20.8,20.15,20.62,720125.0,20.15,20.8,20.15,20.62,720125.0
2024-12-27 10:15:00,20.64,21.24,20.63,21.15,944302.0,20.64,21.24,20.63,21.15,944302.0
2024-12-27 10:20:00,21.16,21.28,20.62,20.88,1081502.0,21.16,21.28,20.62,20.88,1081502.0
2024-12-27 10:25:00,20.9,21.24,20.88,21.14,533857.0,20.9,21.24,20.88,21.14,533857.0
2024-12-27 10:30:00,21.2,21.45,21.05,21.19,747971.0,21.2,21.45,21.05,21.19,747971.0
2024-12-27 10:35:00,21.16,21.35,21.0,21.19,381096.0,21.16,21.35,21.0,21.19,381096.0
2024-12-27 10:40:00,21.22,21.26,20.46,20.61,562234.0,21.22,21.26,20.46,20.61,562234.0
2024-12-27 10:45:00,20.63,20.76,20.31,20.33,798832.0,20.63,20.76,20.31,20.33,798832.0
2024-12-27 10:50:00,20.33,20.48,20.1,20.37,1163111.0,20.33,20.48,20.1,20.37,1163111.0
2024-12-27 10:55:00,20.38,20.66,20.37,20.59,345906.0,20.38,20.66,20.37,20.59,345906.0
2024-12-27 11:00:00,20.62,20.91,20.51,20.9,365054.0,20.62,20.91,20.51,20.9,365054.0
2024-12-27 11:05:00,20.87,20.95,20.75,20.9,259644.0,20.87,20.95,20.75,20.9,259644.0
2024-12-27 11:10:00,20.94,21.01,20.6,20.98,326947.0,20.94,21.01,20.6,20.98,326947.0
2024-12-27 11:15:00,20.97,20.98,20.62,20.78,274652.0,20.97,20.98,20.62,20.78,274652.0
2024-12-27 11:20:00,20.77,20.81,20.42,20.52,161717.0,20.77,20.81,20.42,20.52,161717.0
2024-12-27 11:25:00,20.52,20.52,19.98,20.02,392206.0,20.52,20.52,19.98,20.02,392206.0
2024-12-27 11:30:00,20.02,20.17,19.92,20.01,234050.0,20.02,20.17,19.92,20.01,234050.0
2024-12-27 11:35:00,20.02,20.13,19.93,20.06,156088.0,20.02,20.13,19.93,20.06,156088.0
2024-12-27 11:40:00,20.08,20.36,20.0,20.36,230061.0,20.08,20.36,20.0,20.36,230061.0
2024-12-27 11:45:00,20.36,20.36,20.11,20.28,99274.0,20.36,20.36,20.11,20.28,99274.0
2024-12-27 11:50:00,20.27,20.72,20.24,20.62,393172.0,20.27,20.72,20.24,20.62,393172.0
2024-12-27 11:55:00,20.63,20.71,20.36,20.45,193388.0,20.63,20.71,20.36,20.45,193388.0
2024-12-27 12:00:00,20.47,20.61,20.32,20.57,125531.0,20.47,20.61,20.32,20.57,125531.0
2024-12-27 12:05:00,20.56,21.13,20.54,20.87,384716.0,20.56,21.13,20.54,20.87,384716.0
2024-12-27 12:10:00,20.87,21.04,20.75,20.96,166935.0,20.87,21.04,20.75,20.96,166935.0
2024-12-27 12:15:00,20.95,21.17,20.88,21.09,283872.0,20.95,21.17,20.88,21.09,283872.0
2024-12-27 12:20:00,21.11,21.32,20.91,21.12,292535.0,21.11,21.32,20.91,21.12,292535.0
2024-12-27 12:25:00,21.1,21.12,20.75,20.85,262891.0,21.1,21.12,20.75,20.85,262891.0
2024-12-27 12:30:00,20.85,20.89,20.53,20.7,194510.0,20.85,20.89,20.53,20.7,194510.0
2024-12-27 12:35:00,20.75,21.09,20.71,21.01,140374.0,20.75,21.09,20.71,21.01,140374.0
2024-12-27 12:40:00,21.01,21.02,20.76,20.79,149170.0,21.01,21.02,20.76,20.79,149170.0
2024-12-27 12:45:00,20.79,21.1,20.77,21.0,136157.0,20.79,21.1,20.77,21.0,136157.0
2024-12-27 12:50:00,21.0,21.0,20.72,20.76,89337.0,21.0,21.0,20.72,20.76,89337.0
2024-12-27 12:55:00,20.78,20.83,20.58,20.62,78686.0,20.78,20.83,20.58,20.62,78686.0
2024-12-27 13:00:00,20.64,20.66,20.29,20.29,207566.0,20.64,20.66,20.29,20.29,207566.0
2024-12-27 13:05:00,20.3,20.67,20.29,20.53,160162.0,20.3,20.67,20.29,20.53,160162.0
2024-12-27 13:10:00,20.52,20.53,20.43,20.51,54794.0,20.52,20.53,20.43,20.51,54794.0
2024-12-27 13:15:00,20.51,20.57,20.38,20.45,103924.0,20.51,20.57,20.38,20.45,103924.0
2024-12-27 13:20:00,20.45,20.6,20.39,20.48,130208.0,20.45,20.6,20.39,20.48,130208.0
2024-12-27 13:25:00,20.49,20.69,20.44,20.64,81006.0,20.49,20.69,20.44,20.64,81006.0
2024-12-27 13:30:00,20.64,20.67,20.43,20.44,84249.0,20.64,20.67,20.43,20.44,84249.0
2024-12-27 13:35:00,20.44,20.5,20.31,20.35,47918.0,20.44,20.5,20.31,20.35,47918.0
2024-12-27 13:40:00,20.35,20.35,20.09,20.1,256423.0,20.35,20.35,20.09,20.1,256423.0
2024-12-27 13:45:00,20.1,20.3,20.01,20.16,231328.0,20.1,20.3,20.01,20.16,231328.0
2024-12-27 13:50:00,20.15,20.16,19.91,19.92,431075.0,20.15,20.16,19.91,19.92,431075.0
2024-12-27 13:55:00,19.94,19.94,19.76,19.85,318599.0,19.94,19.94,19.76,19.85,318599.0
2024-12-27 14:00:00,19.88,19.95,19.84,19.86,175565.0,19.88,19.95,19.84,19.86,175565.0
2024-12-27 14:05:00,19.87,19.88,19.69,19.85,159931.0,19.87,19.88,19.69,19.85,159931.0
2024-12-27 14:10:00,19.84,19.91,19.75,19.89,200980.0,19.84,19.91,19.75,19.89,200980.0
2024-12-27 14:15:00,19.9,19.94,19.62,19.65,229394.0,19.9,19.94,19.62,19.65,229394.0
2024-12-27 14:20:00,19.64,19.95,19.61,19.89,167789.0,19.64,19.95,19.61,19.89,167789.0
2024-12-27 14:25:00,19.86,20.04,19.86,19.99,139352.0,19.86,20.04,19.86,19.99,139352.0
2024-12-27 14:30:00,20.0,20.0,19.69,19.76,243842.0,20.0,20.0,19.69,19.76,243842.0
2024-12-27 14:35:00,19.73,19.84,19.69,19.78,179307.0,19.73,19.84,19.69,19.78,179307.0
2024-12-27 14:40:00,19.77,19.78,19.63,19.7,99763.0,19.77,19.78,19.63,19.7,99763.0
2024-12-27 14:45:00,19.7,19.74,19.6,19.67,94056.0,19.7,19.74,19.6,19.67,94056.0
2024-12-27 14:50:00,19.66,19.68,19.57,19.62,132564.0,19.66,19.68,19.57,19.62,132564.0
2024-12-27 14:55:00,19.62,19.65,19.51,19.57,208925.0,19.62,19.65,19.51,19.57,208925.0
2024-12-27 15:00:00,19.59,19.83,19.57,19.77,159191.0,19.59,19.83,19.57,19.77,159191.0
2024-12-27 15:05:00,19.74,19.98,19.72,19.75,156237.0,19.74,19.98,19.72,19.75,156237.0
2024-12-27 15:10:00,19.78,20.03,19.77,19.93,212988.0,19.78,20.03,19.77,19.93,212988.0
2024-12-27 15:15:00,19.92,19.94,19.78,19.9,109473.0,19.92,19.94,19.78,19.9,109473.0
2024-12-27 15:20:00,19.9,20.04,19.88,19.93,171389.0,19.9,20.04,19.88,19.93,171389.0
2024-12-27 15:25:00,19.92,20.0,19.86,19.94,63081.0,19.92,20.0,19.86,19.94,63081.0
2024-12-27 15:30:00,19.95,20.18,19.95,20.06,159523.0,19.95,20.18,19.95,20.06,159523.0
2024-12-27 15:35:00,20.08,20.19,20.05,20.13,120759.0,20.08,20.19,20.05,20.13,120759.0
2024-12-27 15:40:00,20.14,20.41,20.08,20.34,180565.0,20.14,20.41,20.08,20.34,180565.0
2024-12-27 15:45:00,20.32,20.39,20.2,20.2,164999.0,20.32,20.39,20.2,20.2,164999.0
2024-12-27 15:50:00,20.2,20.21,19.97,20.14,278889.0,20.2,20.21,19.97,20.14,278889.0
2024-12-27 15:55:00,20.13,20.2,19.9,19.95,277757.0,20.13,20.2,19.9,19.95,277757.0
2024-12-30 09:30:00,21.7,22.25,21.52,22.14,811295.0,21.7,22.25,21.52,22.14,811295.0
2024-12-30 09:35:00,22.11,22.2,21.73,21.95,1209913.0,22.11,22.2,21.73,21.95,1209913.0
2024-12-30 09:40:00,21.94,22.25,21.89,21.95,605135.0,21.94,22.25,21.89,21.95,605135.0
2024-12-30 09:45:00,21.97,22.22,21.97,22.08,460223.0,21.97,22.22,21.97,22.08,460223.0
2024-12-30 09:50:00,22.11,22.25,21.78,22.13,651207.0,22.11,22.25,21.78,22.13,651207.0
2024-12-30 09:55:00,22.14,22.33,22.02,22.32,383781.0,22.14,22.33,22.02,22.32,383781.0
2024-12-30 10:00:00,22.33,22.56,22.15,22.46,542487.0,22.33,22.56,22.15,22.46,542487.0
2024-12-30 10:05:00,22.44,22.48,22.08,22.25,1204674.0,22.44,22.48,22.08,22.25,1204674.0
2024-12-30 10:10:00,22.25,22.33,21.54,21.57,1285107.0,22.25,22.33,21.54,21.57,1285107.0
2024-12-30 10:15:00,21.58,22.12,21.57,22.02,501799.0,21.58,22.12,21.57,22.02,501799.0
2024-12-30 10:20:00,22.05,22.38,21.96,22.35,312599.0,22.05,22.38,21.96,22.35,312599.0
2024-12-30 10:25:00,22.34,22.4,22.07,22.25,310374.0,22.34,22.4,22.07,22.25,310374.0
2024-12-30 10:30:00,22.26,22.28,21.92,22.08,240824.0,22.26,22.28,21.92,22.08,240824.0
2024-12-30 10:35:00,22.1,22.27,21.71,21.74,206274.0,22.1,22.27,21.71,21.74,206274.0
2024-12-30 10:40:00,21.75,21.88,21.6,21.68,397027.0,21.75,21.88,21.6,21.68,397027.0
2024-12-30 10:45:00,21.69,21.85,21.4,21.75,301190.0,21.69,21.85,21.4,21.75,301190.0
2024-12-30 10:50:00,21.73,21.8,21.53,21.55,200649.0,21.73,21.8,21.53,21.55,200649.0
2024-12-30 10:55:00,21.55,21.56,21.14,21.14,327579.0,21.55,21.56,21.14,21.14,327579.0
2024-12-30 11:00:00,21.15,21.33,21.12,21.15,188544.0,21.15,21.33,21.12,21.15,188544.0
2024-12-30 11:05:00,21.12,21.14,20.68,20.69,366946.0,21.12,21.14,20.68,20.69,366946.0
2024-12-30 11:10:00,20.7,20.8,20.61,20.72,323121.0,20.7,20.8,20.61,20.72,323121.0
2024-12-30 11:15:00,20.74,20.74,20.47,20.48,302768.0,20.74,20.74,20.47,20.48,302768.0
2024-12-30 11:20:00,20.5,20.72,20.44,20.62,297721.0,20.5,20.72,20.44,20.62,297721.0
2024-12-30 11:25:00,20.6,20.67,20.38,20.38,259995.0,20.6,20.67,20.38,20.38,259995.0
2024-12-30 11:30:00,20.39,20.4,20.21,20.23,286608.0,20.39,20.4,20.21,20.23,286608.0
2024-12-30 11:35:00,20.24,20.26,20.07,20.17,262598.0,20.24,20.26,20.07,20.17,262598.0
2024-12-30 11:40:00,20.18,20.18,20.02,20.09,166529.0,20.18,20.18,20.02,20.09,166529.0
2024-12-30 11:45:00,20.1,20.26,20.07,20.23,127334.0,20.1,20.26,20.07,20.23,127334.0
2024-12-30 11:50:00,20.22,20.25,20.07,20.08,212014.0,20.22,20.25,20.07,20.08,212014.0
2024-12-30 11:55:00,20.08,20.08,19.9,19.98,343878.0,20.08,20.08,19.9,19.98,343878.0
2024-12-30 12:00:00,19.99,19.99,19.7,19.89,340374.0,19.99,19.99,19.7,19.89,340374.0
2024-12-30 12:05:00,19.9,20.07,19.85,19.98,140342.0,19.9,20.07,19.85,19.98,140342.0
2024-12-30 12:10:00,19.98,19.98,19.81,19.95,114277.0,19.98,19.98,19.81,19.95,114277.0
2024-12-30 12:15:00,19.94,19.96,19.75,19.79,127848.0,19.94,19.96,19.75,19.79,127848.0
2024-12-30 12:20:00,19.81,19.81,19.66,19.77,282482.0,19.81,19.81,19.66,19.77,282482.0
2024-12-30 12:25:00,19.79,19.92,19.77,19.9,107602.0,19.79,19.92,19.77,19.9,107602.0
2024-12-30 12:30:00,19.88,19.88,19.68,19.78,131962.0,19.88,19.88,19.68,19.78,131962.0
2024-12-30 12:35:00,19.78,19.86,19.72,19.77,100347.0,19.78,19.86,19.72,19.77,100347.0
2024-12-30 12:40:00,19.76,19.94,19.75,19.78,100302.0,19.76,19.94,19.75,19.78,100302.0
2024-12-30 12:45:00,19.8,19.86,19.77,19.8,132410.0,19.8,19.86,19.77,19.8,132410.0
2024-12-30 12:50:00,19.8,20.08,19.76,20.07,165450.0,19.8,20.08,19.76,20.07,165450.0
2024-12-30 12:55:00,20.06,20.22,19.81,19.86,246591.0,20.06,20.22,19.81,19.86,246591.0
2024-12-30 13:00:00,19.86,20.11,19.85,20.06,146225.0,19.86,20.11,19.85,20.06,146225.0
2024-12-30 13:05:00,20.06,20.12,19.91,20.01,108104.0,20.06,20.12,19.91,20.01,108104.0
2024-12-30 13:10:00,20.01,20.02,19.87,19.89,99128.0,20.01,20.02,19.87,19.89,99128.0
2024-12-30 13:15:00,19.86,20.14,19.82,20.02,137975.0,19.86,20.14,19.82,20.02,137975.0
2024-12-30 13:20:00,20.03,20.18,20.0,20.18,100361.0,20.03,20.18,20.0,20.18,100361.0
2024-12-30 13:25:00,20.18,20.27,19.99,20.11,204511.0,20.18,20.27,19.99,20.11,204511.0
2024-12-30 13:30:00,20.12,20.18,19.91,19.95,124269.0,20.12,20.18,19.91,19.95,124269.0
2024-12-30 13:35:00,19.95,20.14,19.91,19.97,111145.0,19.95,20.14,19.91,19.97,111145.0
2024-12-30 13:40:00,19.95,20.1,19.92,19.96,53447.0,19.95,20.1,19.92,19.96,53447.0
2024-12-30 13:45:00,19.94,20.01,19.9,20.01,51700.0,19.94,20.01,19.9,20.01,51700.0
2024-12-30 13:50:00,20.0,20.05,19.93,19.93,60701.0,20.0,20.05,19.93,19.93,60701.0
2024-12-30 13:55:00,19.94,19.97,19.88,19.92,50943.0,19.94,19.97,19.88,19.92,50943.0
2024-12-30 14:00:00,19.9,19.94,19.78,19.83,115457.0,19.9,19.94,19.78,19.83,115457.0
2024-12-30 14:05:00,19.82,20.0,19.78,19.85,191064.0,19.82,20.0,19.78,19.85,191064.0
2024-12-30 14:10:00,19.83,20.05,19.82,19.88,143395.0,19.83,20.05,19.82,19.88,143395.0
2024-12-30 14:15:00,19.89,20.02,19.81,20.02,122627.0,19.89,20.02,19.81,20.02,122627.0
2024-12-30 14:20:00,20.02,20.16,19.94,19.99,137724.0,20.02,20.16,19.94,19.99,137724.0
2024-12-30 14:25:00,20.0,20.0,19.85,19.88,66993.0,20.0,20.0,19.85,19.88,66993.0
2024-12-30 14:30:00,19.9,19.96,19.81,19.91,88989.0,19.9,19.96,19.81,19.91,88989.0
2024-12-30 14:35:00,19.91,19.96,19.88,19.91,70062.0,19.91,19.96,19.88,19.91,70062.0
2024-12-30 14:40:00,19.91,19.93,19.84,19.92,53203.0,19.91,19.93,19.84,19.92,53203.0
2024-12-30 14:45:00,19.92,19.93,19.81,19.85,116161.0,19.92,19.93,19.81,19.85,116161.0
2024-12-30 14:50:00,19.86,19.9,19.76,19.8,79394.0,19.86,19.9,19.76,19.8,79394.0
2024-12-30 14:55:00,19.82,19.88,19.79,19.88,90886.0,19.82,19.88,19.79,19.88,90886.0
2024-12-30 15:00:00,19.88,19.94,19.84,19.93,75912.0,19.88,19.94,19.84,19.93,75912.0
2024-12-30 15:05:00,19.94,19.97,19.81,19.86,96114.0,19.94,19.97,19.81,19.86,96114.0
2024-12-30 15:10:00,19.86,19.94,19.78,19.88,127834.0,19.86,19.94,19.78,19.88,127834.0
2024-12-30 15:15:00,19.89,19.93,19.84,19.88,55349.0,19.89,19.93,19.84,19.88,55349.0
2024-12-30 15:20:00,19.88,19.97,19.86,19.95,62936.0,19.88,19.97,19.86,19.95,62936.0
2024-12-30 15:25:00,19.95,20.37,19.94,20.37,294163.0,19.95,20.37,19.94,20.37,294163.0
2024-12-30 15:30:00,20.35,20.42,20.21,20.35,264470.0,20.35,20.42,20.21,20.35,264470.0
2024-12-30 15:35:00,20.34,20.42,20.26,20.34,156687.0,20.34,20.42,20.26,20.34,156687.0
2024-12-30 15:40:00,20.33,20.38,20.12,20.29,205524.0,20.33,20.38,20.12,20.29,205524.0
2024-12-30 15:45:00,20.28,20.3,20.03,20.1,233034.0,20.28,20.3,20.03,20.1,233034.0
2024-12-30 15:50:00,20.11,20.27,19.97,20.27,219853.0,20.11,20.27,19.97,20.27,219853.0
2024-12-30 15:55:00,20.26,20.62,20.16,20.56,501834.0,20.26,20.62,20.16,20.56,501834.0
2024-12-31 09:30:00,20.01,20.21,20.0,20.13,266150.0,20.01,20.21,20.0,20.13,266150.0
2024-12-31 09:35:00,20.15,20.34,20.08,20.28,352433.0,20.15,20.34,20.08,20.28,352433.0
2024-12-31 09:40:00,20.27,20.42,20.21,20.3,296464.0,20.27,20.42,20.21,20.3,296464.0
2024-12-31 09:45:00,20.32,20.35,19.95,20.03,246017.0,20.32,20.35,19.95,20.03,246017.0
2024-12-31 09:50:00,20.03,20.26,20.0,20.11,108663.0,20.03,20.26,20.0,20.11,108663.0
2024-12-31 09:55:00,20.12,20.18,19.95,19.98,153816.0,20.12,20.18,19.95,19.98,153816.0
2024-12-31 10:00:00,19.99,20.1,19.92,20.04,181963.0,19.99,20.1,19.92,20.04,181963.0
2024-12-31 10:05:00,20.07,20.36,19.99,20.34,225896.0,20.07,20.36,19.99,20.34,225896.0
2024-12-31 10:10:00,20.34,20.4,20.12,20.16,287566.0,20.34,20.4,20.12,20.16,287566.0
2024-12-31 10:15:00,20.17,20.2,19.85,19.89,269587.0,20.17,20.2,19.85,19.89,269587.0
2024-12-31 10:20:00,19.9,19.97,19.83,19.84,150238.0,19.9,19.97,19.83,19.84,150238.0
2024-12-31 10:25:00,19.84,20.09,19.77,19.97,407314.0,19.84,20.09,19.77,19.97,407314.0
2024-12-31 10:30:00,19.99,20.27,19.88,20.25,206088.0,19.99,20.27,19.88,20.25,206088.0
2024-12-31 10:35:00,20.23,20.23,20.0,20.0,128269.0,20.23,20.23,20.0,20.0,128269.0
2024-12-31 10:40:00,20.0,20.18,19.97,20.16,68341.0,20.0,20.18,19.97,20.16,68341.0
2024-12-31 10:45:00,20.14,20.2,20.0,20.15,88492.0,20.14,20.2,20.0,20.15,88492.0
2024-12-31 10:50:00,20.15,20.17,20.01,20.02,97412.0,20.15,20.17,20.01,20.02,97412.0
2024-12-31 10:55:00,20.03,20.06,19.97,20.05,110192.0,20.03,20.06,19.97,20.05,110192.0
2024-12-31 11:00:00,20.05,20.31,20.03,20.23,158658.0,20.05,20.31,20.03,20.23,158658.0
2024-12-31 11:05:00,20.23,20.3,20.12,20.19,176445.0,20.23,20.3,20.12,20.19,176445.0
2024-12-31 11:10:00,20.2,20.36,20.13,20.13,146508.0,20.2,20.36,20.13,20.13,146508.0
2024-12-31 11:15:00,20.15,20.28,20.07,20.28,172291.0,20.15,20.28,20.07,20.28,172291.0
2024-12-31 11:20:00,20.28,20.34,20.19,20.25,141085.0,20.28,20.34,20.19,20.25,141085.0
2024-12-31 11:25:00,20.26,20.38,20.22,20.38,120367.0,20.26,20.38,20.22,20.38,120367.0
2024-12-31 11:30:00,20.39,20.49,20.39,20.45,185912.0,20.39,20.49,20.39,20.45,185912.0
2024-12-31 11:35:00,20.42,20.53,20.38,20.5,110711.0,20.42,20.53,20.38,20.5,110711.0
2024-12-31 11:40:00,20.5,20.55,20.3,20.33,130678.0,20.5,20.55,20.3,20.33,130678.0
2024-12-31 11:45:00,20.33,20.44,20.26,20.32,181026.0,20.33,20.44,20.26,20.32,181026.0
2024-12-31 11:50:00,20.31,20.41,20.25,20.4,60122.0,20.31,20.41,20.25,20.4,60122.0
2024-12-31 11:55:00,20.41,20.47,20.35,20.42,54029.0,20.41,20.47,20.35,20.42,54029.0
2024-12-31 12:00:00,20.43,20.53,20.33,20.36,229069.0,20.43,20.53,20.33,20.36,229069.0
2024-12-31 12:05:00,20.35,20.45,20.3,20.31,68267.0,20.35,20.45,20.3,20.31,68267.0
2024-12-31 12:10:00,20.3,20.52,20.28,20.36,98152.0,20.3,20.52,20.28,20.36,98152.0
2024-12-31 12:15:00,20.37,20.4,20.25,20.28,55921.0,20.37,20.4,20.25,20.28,55921.0
2024-12-31 12:20:00,20.27,20.53,20.24,20.46,262572.0,20.27,20.53,20.24,20.46,262572.0
2024-12-31 12:25:00,20.47,20.63,20.36,20.58,298683.0,20.47,20.63,20.36,20.58,298683.0
2024-12-31 12:30:00,20.6,20.77,20.54,20.64,236364.0,20.6,20.77,20.54,20.64,236364.0
2024-12-31 12:35:00,20.64,20.81,20.64,20.74,160405.0,20.64,20.81,20.64,20.74,160405.0
2024-12-31 12:40:00,20.75,20.79,20.65,20.71,222640.0,20.75,20.79,20.65,20.71,222640.0
2024-12-31 12:45:00,20.71,20.77,20.57,20.64,71776.0,20.71,20.77,20.57,20.64,71776.0
2024-12-31 12:50:00,20.63,20.64,20.37,20.39,122231.0,20.63,20.64,20.37,20.39,122231.0
2024-12-31 12:55:00,20.4,20.41,20.12,20.13,155205.0,20.4,20.41,20.12,20.13,155205.0
2024-12-31 13:00:00,20.14,20.26,20.12,20.18,118319.0,20.14,20.26,20.12,20.18,118319.0
2024-12-31 13:05:00,20.18,20.26,20.09,20.21,91922.0,20.18,20.26,20.09,20.21,91922.0
2024-12-31 13:10:00,20.24,20.38,20.22,20.32,81967.0,20.24,20.38,20.22,20.32,81967.0
2024-12-31 13:15:00,20.34,20.4,20.26,20.39,93773.0,20.34,20.4,20.26,20.39,93773.0
2024-12-31 13:20:00,20.41,20.65,20.34,20.63,139489.0,20.41,20.65,20.34,20.63,139489.0
2024-12-31 13:25:00,20.63,20.72,20.53,20.69,135333.0,20.63,20.72,20.53,20.69,135333.0
2024-12-31 13:30:00,20.71,20.76,20.54,20.66,139458.0,20.71,20.76,20.54,20.66,139458.0
2024-12-31 13:35:00,20.64,20.8,20.63,20.64,190794.0,20.64,20.8,20.63,20.64,190794.0
2024-12-31 13:40:00,20.62,20.68,20.54,20.58,104954.0,20.62,20.68,20.54,20.58,104954.0
2024-12-31 13:45:00,20.6,20.65,20.49,20.54,39049.0,20.6,20.65,20.49,20.54,39049.0
2024-12-31 13:50:00,20.54,20.68,20.41,20.65,111644.0,20.54,20.68,20.41,20.65,111644.0
2024-12-31 13:55:00,20.66,20.76,20.62,20.75,68832.0,20.66,20.76,20.62,20.75,68832.0
2024-12-31 14:00:00,20.76,21.04,20.72,20.94,272364.0,20.76,21.04,20.72,20.94,272364.0
2024-12-31 14:05:00,20.93,20.94,20.75,20.77,119445.0,20.93,20.94,20.75,20.77,119445.0
2024-12-31 14:10:00,20.77,20.78,20.54,20.57,119287.0,20.77,20.78,20.54,20.57,119287.0
2024-12-31 14:15:00,20.57,20.82,20.51,20.81,153782.0,20.57,20.82,20.51,20.81,153782.0
2024-12-31 14:20:00,20.79,20.99,20.75,20.8,174815.0,20.79,20.99,20.75,20.8,174815.0
2024-12-31 14:25:00,20.8,20.9,20.66,20.87,86087.0,20.8,20.9,20.66,20.87,86087.0
2024-12-31 14:30:00,20.87,21.0,20.87,20.97,127207.0,20.87,21.0,20.87,20.97,127207.0
2024-12-31 14:35:00,20.98,21.02,20.83,20.87,110945.0,20.98,21.02,20.83,20.87,110945.0
2024-12-31 14:40:00,20.86,21.06,20.86,20.89,127216.0,20.86,21.06,20.86,20.89,127216.0
2024-12-31 14:45:00,20.92,21.08,20.87,20.95,95700.0,20.92,21.08,20.87,20.95,95700.0
2024-12-31 14:50:00,20.96,20.97,20.65,20.76,111729.0,20.96,20.97,20.65,20.76,111729.0
2024-12-31 14:55:00,20.77,20.77,20.61,20.63,97264.0,20.77,20.77,20.61,20.63,97264.0
2024-12-31 15:00:00,20.67,20.72,20.62,20.68,57847.0,20.67,20.72,20.62,20.68,57847.0
2024-12-31 15:05:00,20.7,20.7,20.54,20.67,57579.0,20.7,20.7,20.54,20.67,57579.0
2024-12-31 15:10:00,20.68,20.97,20.66,20.9,209904.0,20.68,20.97,20.66,20.9,209904.0
2024-12-31 15:15:00,20.9,20.94,20.61,20.63,142324.0,20.9,20.94,20.61,20.63,142324.0
2024-12-31 15:20:00,20.63,20.69,20.51,20.69,79743.0,20.63,20.69,20.51,20.69,79743.0
2024-12-31 15:25:00,20.69,20.72,20.48,20.51,87463.0,20.69,20.72,20.48,20.51,87463.0
2024-12-31 15:30:00,20.51,20.73,20.46,20.65,107079.0,20.51,20.73,20.46,20.65,107079.0
2024-12-31 15:35:00,20.63,20.74,20.47,20.68,115163.0,20.63,20.74,20.47,20.68,115163.0
2024-12-31 15:40:00,20.69,20.76,20.57,20.7,113254.0,20.69,20.76,20.57,20.7,113254.0
2024-12-31 15:45:00,20.72,20.82,20.51,20.54,162120.0,20.72,20.82,20.51,20.54,162120.0
2024-12-31 15:50:00,20.54,20.8,20.54,20.78,218837.0,20.54,20.8,20.54,20.78,218837.0
2024-12-31 15:55:00,20.78,20.94,20.64,20.72,335078.0,20.78,20.94,20.64,20.72,335078.0
2025-01-02 09:30:00,20.26,20.52,20.21,20.5,168644.0,20.26,20.52,20.21,20.5,168644.0
2025-01-02 09:35:00,20.5,20.91,20.5,20.91,346496.0,20.5,20.91,20.5,20.91,346496.0
2025-01-02 09:40:00,20.89,21.11,20.78,20.88,344313.0,20.89,21.11,20.78,20.88,344313.0
2025-01-02 09:45:00,20.86,20.93,20.53,20.53,237878.0,20.86,20.93,20.53,20.53,237878.0
2025-01-02 09:50:00,20.54,20.68,20.33,20.34,223395.0,20.54,20.68,20.33,20.34,223395.0
2025-01-02 09:55:00,20.34,20.42,20.21,20.31,321193.0,20.34,20.42,20.21,20.31,321193.0
2025-01-02 10:00:00,20.32,20.43,20.24,20.24,127359.0,20.32,20.43,20.24,20.24,127359.0
2025-01-02 10:05:00,20.24,20.41,20.13,20.32,237896.0,20.24,20.41,20.13,20.32,237896.0
2025-01-02 10:10:00,20.34,20.39,20.13,20.19,126742.0,20.34,20.39,20.13,20.19,126742.0
2025-01-02 10:15:00,20.18,20.37,20.11,20.35,253798.0,20.18,20.37,20.11,20.35,253798.0
2025-01-02 10:20:00,20.34,20.69,20.32,20.6,358767.0,20.34,20.69,20.32,20.6,358767.0
2025-01-02 10:25:00,20.61,20.87,20.43,20.7,250588.0,20.61,20.87,20.43,20.7,250588.0
2025-01-02 10:30:00,20.71,21.01,20.67,20.79,217219.0,20.71,21.01,20.67,20.79,217219.0
2025-01-02 10:35:00,20.79,20.94,20.58,20.85,181730.0,20.79,20.94,20.58,20.85,181730.0
2025-01-02 10:40:00,20.85,20.95,20.71,20.74,217699.0,20.85,20.95,20.71,20.74,217699.0
2025-01-02 10:45:00,20.76,20.98,20.56,20.59,138259.0,20.76,20.98,20.56,20.59,138259.0
2025-01-02 10:50:00,20.6,20.8,20.47,20.57,218880.0,20.6,20.8,20.47,20.57,218880.0
2025-01-02 10:55:00,20.54,20.79,20.54,20.71,79526.0,20.54,20.79,20.54,20.71,79526.0
2025-01-02 11:00:00,20.68,21.21,20.67,21.09,213336.0,20.68,21.21,20.67,21.09,213336.0
2025-01-02 11:05:00,21.08,21.15,20.97,21.04,165728.0,21.08,21.15,20.97,21.04,165728.0
2025-01-02 11:10:00,21.05,21.16,20.89,20.98,134347.0,21.05,21.16,20.89,20.98,134347.0
2025-01-02 11:15:00,20.99,21.06,20.78,20.79,62458.0,20.99,21.06,20.78,20.79,62458.0
2025-01-02 11:20:00,20.79,21.09,20.65,20.72,153879.0,20.79,21.09,20.65,20.72,153879.0
2025-01-02 11:25:00,20.73,20.86,20.7,20.79,88413.0,20.73,20.86,20.7,20.79,88413.0
2025-01-02 11:30:00,20.79,20.87,20.56,20.6,147430.0,20.79,20.87,20.56,20.6,147430.0
2025-01-02 11:35:00,20.6,20.66,20.52,20.59,123536.0,20.6,20.66,20.52,20.59,123536.0
2025-01-02 11:40:00,20.6,20.6,20.44,20.59,98008.0,20.6,20.6,20.44,20.59,98008.0
2025-01-02 11:45:00,20.58,20.58,20.37,20.37,91354.0,20.58,20.58,20.37,20.37,91354.0
2025-01-02 11:50:00,20.4,20.71,20.37,20.65,104859.0,20.4,20.71,20.37,20.65,104859.0
2025-01-02 11:55:00,20.65,20.65,20.42,20.51,80436.0,20.65,20.65,20.42,20.51,80436.0
2025-01-02 12:00:00,20.48,20.54,20.37,20.38,122930.0,20.48,20.54,20.37,20.38,122930.0
2025-01-02 12:05:00,20.38,20.59,20.37,20.54,58168.0,20.38,20.59,20.37,20.54,58168.0
2025-01-02 12:10:00,20.52,20.52,20.3,20.38,74195.0,20.52,20.52,20.3,20.38,74195.0
2025-01-02 12:15:00,20.38,20.48,20.35,20.43,56007.0,20.38,20.48,20.35,20.43,56007.0
2025-01-02 12:20:00,20.49,20.66,20.49,20.61,88178.0,20.49,20.66,20.49,20.61,88178.0
2025-01-02 12:25:00,20.63,21.1,20.63,21.03,308689.0,20.63,21.1,20.63,21.03,308689.0
2025-01-02 12:30:00,21.05,21.37,21.05,21.29,305891.0,21.05,21.37,21.05,21.29,305891.0
2025-01-02 12:35:00,21.28,21.66,21.25,21.57,235392.0,21.28,21.66,21.25,21.57,235392.0
2025-01-02 12:40:00,21.57,21.81,21.48,21.67,380867.0,21.57,21.81,21.48,21.67,380867.0
2025-01-02 12:45:00,21.66,22.01,21.63,22.0,273720.0,21.66,22.01,21.63,22.0,273720.0
2025-01-02 12:50:00,22.0,22.1,21.61,21.82,359355.0,22.0,22.1,21.61,21.82,359355.0
2025-01-02 12:55:00,21.82,21.83,21.53,21.65,124544.0,21.82,21.83,21.53,21.65,124544.0
2025-01-02 13:00:00,21.72,22.2,21.71,22.13,304459.0,21.72,22.2,21.71,22.13,304459.0
2025-01-02 13:05:00,22.11,22.17,21.78,21.93,129909.0,22.11,22.17,21.78,21.93,129909.0
2025-01-02 13:10:00,21.95,22.25,21.94,22.17,204771.0,21.95,22.25,21.94,22.17,204771.0
2025-01-02 13:15:00,22.16,22.37,22.0,22.04,226633.0,22.16,22.37,22.0,22.04,226633.0
2025-01-02 13:20:00,22.04,22.32,21.88,22.28,209985.0,22.04,22.32,21.88,22.28,209985.0
2025-01-02 13:25:00,22.27,22.34,21.98,22.0,155636.0,22.27,22.34,21.98,22.0,155636.0
2025-01-02 13:30:00,22.0,22.44,22.0,22.43,345953.0,22.0,22.44,22.0,22.43,345953.0
2025-01-02 13:35:00,22.42,22.44,22.13,22.34,219197.0,22.42,22.44,22.13,22.34,219197.0
2025-01-02 13:40:00,22.35,22.44,22.14,22.15,193300.0,22.35,22.44,22.14,22.15,193300.0
2025-01-02 13:45:00,22.17,22.73,22.17,22.62,329752.0,22.17,22.73,22.17,22.62,329752.0
2025-01-02 13:50:00,22.61,22.92,22.43,22.85,417181.0,22.61,22.92,22.43,22.85,417181.0
2025-01-02 13:55:00,22.84,22.84,22.24,22.25,364998.0,22.84,22.84,22.24,22.25,364998.0
2025-01-02 14:00:00,22.26,22.44,21.99,21.99,246134.0,22.26,22.44,21.99,21.99,246134.0
2025-01-02 14:05:00,22.0,22.22,21.86,22.13,278675.0,22.0,22.22,21.86,22.13,278675.0
2025-01-02 14:10:00,22.15,22.26,22.05,22.19,86994.0,22.15,22.26,22.05,22.19,86994.0
2025-01-02 14:15:00,22.19,22.29,21.96,22.08,77611.0,22.19,22.29,21.96,22.08,77611.0
2025-01-02 14:20:00,22.07,22.13,21.77,21.78,79822.0,22.07,22.13,21.77,21.78,79822.0
2025-01-02 14:25:00,21.78,21.85,21.67,21.8,159266.0,21.78,21.85,21.67,21.8,159266.0
2025-01-02 14:30:00,21.81,22.0,21.75,21.91,72232.0,21.81,22.0,21.75,21.91,72232.0
2025-01-02 14:35:00,21.9,22.09,21.82,21.89,168806.0,21.9,22.09,21.82,21.89,168806.0
2025-01-02 14:40:00,21.92,21.92,21.66,21.7,75413.0,21.92,21.92,21.66,21.7,75413.0
2025-01-02 14:45:00,21.69,21.92,21.44,21.57,236782.0,21.69,21.92,21.44,21.57,236782.0
2025-01-02 14:50:00,21.55,21.58,21.4,21.45,97365.0,21.55,21.58,21.4,21.45,97365.0
2025-01-02 14:55:00,21.45,21.92,21.44,21.88,147550.0,21.45,21.92,21.44,21.88,147550.0
2025-01-02 15:00:00,21.86,21.86,21.36,21.4,82746.0,21.86,21.86,21.36,21.4,82746.0
2025-01-02 15:05:00,21.4,21.48,21.33,21.42,115950.0,21.4,21.48,21.33,21.42,115950.0
2025-01-02 15:10:00,21.43,21.45,21.17,21.23,114891.0,21.43,21.45,21.17,21.23,114891.0
2025-01-02 15:15:00,21.26,21.44,21.26,21.32,78106.0,21.26,21.44,21.26,21.32,78106.0
2025-01-02 15:20:00,21.3,21.35,21.22,21.29,80917.0,21.3,21.35,21.22,21.29,80917.0
2025-01-02 15:25:00,21.28,21.32,21.23,21.32,54453.0,21.28,21.32,21.23,21.32,54453.0
2025-01-02 15:30:00,21.3,21.52,21.23,21.45,105539.0,21.3,21.52,21.23,21.45,105539.0
2025-01-02 15:35:00,21.44,21.68,21.44,21.55,104702.0,21.44,21.68,21.44,21.55,104702.0
2025-01-02 15:40:00,21.5,21.55,21.33,21.55,114337.0,21.5,21.55,21.33,21.55,114337.0
2025-01-02 15:45:00,21.5,21.61,21.3,21.39,94249.0,21.5,21.61,21.3,21.39,94249.0
2025-01-02 15:50:00,21.38,21.5,21.23,21.5,121362.0,21.38,21.5,21.23,21.5,121362.0
2025-01-02 15:55:00,21.48,21.55,21.32,21.41,244941.0,21.48,21.55,21.32,21.41,244941.0
2025-01-03 09:30:00,20.85,20.96,20.58,20.73,187700.0,20.85,20.96,20.58,20.73,187700.0
2025-01-03 09:35:00,20.73,20.77,20.53,20.55,189876.0,20.73,20.77,20.53,20.55,189876.0
2025-01-03 09:40:00,20.55,20.66,20.54,20.61,177769.0,20.55,20.66,20.54,20.61,177769.0
2025-01-03 09:45:00,20.6,20.96,20.55,20.83,351963.0,20.6,20.96,20.55,20.83,351963.0
2025-01-03 09:50:00,20.83,21.07,20.74,20.89,148839.0,20.83,21.07,20.74,20.89,148839.0
2025-01-03 09:55:00,20.91,20.95,20.79,20.82,227349.0,20.91,20.95,20.79,20.82,227349.0
2025-01-03 10:00:00,20.82,20.89,20.53,20.54,174025.0,20.82,20.89,20.53,20.54,174025.0
2025-01-03 10:05:00,20.54,20.59,20.42,20.5,354292.0,20.54,20.59,20.42,20.5,354292.0
2025-01-03 10:10:00,20.48,20.7,20.43,20.6,158679.0,20.48,20.7,20.43,20.6,158679.0
2025-01-03 10:15:00,20.59,20.81,20.49,20.66,192806.0,20.59,20.81,20.49,20.66,192806.0
2025-01-03 10:20:00,20.65,20.99,20.6,20.63,777792.0,20.65,20.99,20.6,20.63,777792.0
2025-01-03 10:25:00,20.61,20.68,20.55,20.58,379654.0,20.61,20.68,20.55,20.58,379654.0
2025-01-03 10:30:00,20.6,20.76,20.57,20.73,544888.0,20.6,20.76,20.57,20.73,544888.0
2025-01-03 10:35:00,20.72,20.79,20.53,20.57,822365.0,20.72,20.79,20.53,20.57,822365.0
2025-01-03 10:40:00,20.56,20.59,20.39,20.5,657769.0,20.56,20.59,20.39,20.5,657769.0
2025-01-03 10:45:00,20.49,20.59,20.42,20.44,412809.0,20.49,20.59,20.42,20.44,412809.0
2025-01-03 10:50:00,20.44,20.53,20.41,20.5,83958.0,20.44,20.53,20.41,20.5,83958.0
2025-01-03 10:55:00,20.5,20.53,20.4,20.43,100968.0,20.5,20.53,20.4,20.43,100968.0
2025-01-03 11:00:00,20.41,20.44,20.29,20.32,242125.0,20.41,20.44,20.29,20.32,242125.0
2025-01-03 11:05:00,20.33,20.63,20.31,20.6,199150.0,20.33,20.63,20.31,20.6,199150.0
2025-01-03 11:10:00,20.59,20.81,20.56,20.78,412279.0,20.59,20.81,20.56,20.78,412279.0
2025-01-03 11:15:00,20.77,20.8,20.66,20.67,164104.0,20.77,20.8,20.66,20.67,164104.0
2025-01-03 11:20:00,20.65,20.66,20.51,20.53,113989.0,20.65,20.66,20.51,20.53,113989.0
2025-01-03 11:25:00,20.53,20.54,20.44,20.47,113179.0,20.53,20.54,20.44,20.47,113179.0
2025-01-03 11:30:00,20.45,20.48,20.29,20.3,188243.0,20.45,20.48,20.29,20.3,188243.0
2025-01-03 11:35:00,20.3,20.38,20.22,20.28,252523.0,20.3,20.38,20.22,20.28,252523.0
2025-01-03 11:40:00,20.28,20.28,20.08,20.11,288627.0,20.28,20.28,20.08,20.11,288627.0
2025-01-03 11:45:00,20.12,20.12,20.0,20.06,332743.0,20.12,20.12,20.0,20.06,332743.0
2025-01-03 11:50:00,20.06,20.12,20.03,20.1,122165.0,20.06,20.12,20.03,20.1,122165.0
2025-01-03 11:55:00,20.09,20.22,20.08,20.21,119221.0,20.09,20.22,20.08,20.21,119221.0
2025-01-03 12:00:00,20.2,20.24,20.14,20.19,109412.0,20.2,20.24,20.14,20.19,109412.0
2025-01-03 12:05:00,20.18,20.27,20.16,20.27,94538.0,20.18,20.27,20.16,20.27,94538.0
2025-01-03 12:10:00,20.27,20.36,20.25,20.35,176770.0,20.27,20.36,20.25,20.35,176770.0
2025-01-03 12:15:00,20.34,20.37,20.25,20.35,108209.0,20.34,20.37,20.25,20.35,108209.0
2025-01-03 12:20:00,20.35,20.37,20.23,20.23,106343.0,20.35,20.37,20.23,20.23,106343.0
2025-01-03 12:25:00,20.23,20.42,20.22,20.42,85897.0,20.23,20.42,20.22,20.42,85897.0
2025-01-03 12:30:00,20.41,20.45,20.32,20.35,113349.0,20.41,20.45,20.32,20.35,113349.0
2025-01-03 12:35:00,20.38,20.41,20.35,20.39,15292.0,20.38,20.41,20.35,20.39,15292.0
2025-01-03 12:40:00,20.4,20.4,20.29,20.31,27585.0,20.4,20.4,20.29,20.31,27585.0
2025-01-03 12:45:00,20.31,20.35,20.26,20.29,48455.0,20.31,20.35,20.26,20.29,48455.0
2025-01-03 12:50:00,20.27,20.27,20.23,20.26,21181.0,20.27,20.27,20.23,20.26,21181.0
2025-01-03 12:55:00,20.26,20.27,20.16,20.17,43513.0,20.26,20.27,20.16,20.17,43513.0
2025-01-03 13:00:00,20.17,20.26,20.16,20.25,33679.0,20.17,20.26,20.16,20.25,33679.0
2025-01-03 13:05:00,20.24,20.24,20.15,20.16,32306.0,20.24,20.24,20.15,20.16,32306.0
2025-01-03 13:10:00,20.17,20.17,20.11,20.16,40579.0,20.17,20.17,20.11,20.16,40579.0
2025-01-03 13:15:00,20.16,20.16,20.06,20.06,83452.0,20.16,20.16,20.06,20.06,83452.0
2025-01-03 13:20:00,20.07,20.18,20.06,20.18,59920.0,20.07,20.18,20.06,20.18,59920.0
2025-01-03 13:25:00,20.16,20.16,19.95,19.97,254262.0,20.16,20.16,19.95,19.97,254262.0
2025-01-03 13:30:00,19.96,20.04,19.94,20.0,140909.0,19.96,20.04,19.94,20.0,140909.0
2025-01-03 13:35:00,20.0,20.0,19.9,19.92,130125.0,20.0,20.0,19.9,19.92,130125.0
2025-01-03 13:40:00,19.92,20.0,19.9,19.98,128782.0,19.92,20.0,19.9,19.98,128782.0
2025-01-03 13:45:00,19.98,20.0,19.93,19.95,84465.0,19.98,20.0,19.93,19.95,84465.0
2025-01-03 13:50:00,19.94,20.01,19.93,19.99,52795.0,19.94,20.01,19.93,19.99,52795.0
2025-01-03 13:55:00,19.98,20.11,19.97,20.06,117018.0,19.98,20.11,19.97,20.06,117018.0
2025-01-03 14:00:00,20.07,20.08,20.02,20.02,51841.0,20.07,20.08,20.02,20.02,51841.0
2025-01-03 14:05:00,20.03,20.04,19.92,19.93,137924.0,20.03,20.04,19.92,19.93,137924.0
2025-01-03 14:10:00,19.93,19.95,19.91,19.93,32340.0,19.93,19.95,19.91,19.93,32340.0
2025-01-03 14:15:00,19.92,19.95,19.9,19.9,86404.0,19.92,19.95,19.9,19.9,86404.0
2025-01-03 14:20:00,19.91,19.96,19.9,19.93,53524.0,19.91,19.96,19.9,19.93,53524.0
2025-01-03 14:25:00,19.93,19.95,19.91,19.91,36209.0,19.93,19.95,19.91,19.91,36209.0
2025-01-03 14:30:00,19.93,19.94,19.8,19.84,131083.0,19.93,19.94,19.8,19.84,131083.0
2025-01-03 14:35:00,19.84,19.86,19.82,19.86,49504.0,19.84,19.86,19.82,19.86,49504.0
2025-01-03 14:40:00,19.85,19.91,19.8,19.88,125611.0,19.85,19.91,19.8,19.88,125611.0
2025-01-03 14:45:00,19.88,19.9,19.81,19.83,94323.0,19.88,19.9,19.81,19.83,94323.0
2025-01-03 14:50:00,19.82,19.95,19.82,19.9,114933.0,19.82,19.95,19.82,19.9,114933.0
2025-01-03 14:55:00,19.9,19.97,19.89,19.91,182510.0,19.9,19.97,19.89,19.91,182510.0
2025-01-03 15:00:00,19.91,19.98,19.9,19.92,172449.0,19.91,19.98,19.9,19.92,172449.0
2025-01-03 15:05:00,19.92,19.92,19.86,19.87,71503.0,19.92,19.92,19.86,19.87,71503.0
2025-01-03 15:10:00,19.87,19.9,19.83,19.88,64392.0,19.87,19.9,19.83,19.88,64392.0
2025-01-03 15:15:00,19.88,19.9,19.87,19.89,64645.0,19.88,19.9,19.87,19.89,64645.0
2025-01-03 15:20:00,19.89,19.95,19.87,19.9,67809.0,19.89,19.95,19.87,19.9,67809.0
2025-01-03 15:25:00,19.9,19.96,19.89,19.89,112455.0,19.9,19.96,19.89,19.89,112455.0
2025-01-03 15:30:00,19.9,19.98,19.89,19.92,141360.0,19.9,19.98,19.89,19.92,141360.0
2025-01-03 15:35:00,19.92,19.93,19.87,19.89,49680.0,19.92,19.93,19.87,19.89,49680.0
2025-01-03 15:40:00,19.89,19.92,19.88,19.91,56935.0,19.89,19.92,19.88,19.91,56935.0
2025-01-03 15:45:00,19.92,20.02,19.87,19.98,175252.0,19.92,20.02,19.87,19.98,175252.0
2025-01-03 15:50:00,19.99,20.0,19.8,19.83,203181.0,19.99,20.0,19.8,19.83,203181.0
2025-01-03 15:55:00,19.83,19.84,19.6,19.65,472561.0,19.83,19.84,19.6,19.65,472561.0
2025-01-06 09:30:00,19.49,19.49,19.21,19.24,415976.0,19.49,19.49,19.21,19.24,415976.0
2025-01-06 09:35:00,19.24,19.41,19.22,19.4,276861.0,19.24,19.41,19.22,19.4,276861.0
2025-01-06 09:40:00,19.38,19.5,19.32,19.45,236779.0,19.38,19.5,19.32,19.45,236779.0
2025-01-06 09:45:00,19.4,19.44,19.28,19.32,261509.0,19.4,19.44,19.28,19.32,261509.0
2025-01-06 09:50:00,19.32,19.45,19.26,19.27,250030.0,19.32,19.45,19.26,19.27,250030.0
2025-01-06 09:55:00,19.27,19.31,19.22,19.26,163939.0,19.27,19.31,19.22,19.26,163939.0
2025-01-06 10:00:00,19.26,19.27,19.18,19.2,183810.0,19.26,19.27,19.18,19.2,183810.0
2025-01-06 10:05:00,19.2,19.23,19.16,19.17,182426.0,19.2,19.23,19.16,19.17,182426.0
2025-01-06 10:10:00,19.17,19.29,19.16,19.23,269065.0,19.17,19.29,19.16,19.23,269065.0
2025-01-06 10:15:00,19.23,19.27,19.17,19.19,116786.0,19.23,19.27,19.17,19.19,116786.0
2025-01-06 10:20:00,19.19,19.27,19.11,19.17,250601.0,19.19,19.27,19.11,19.17,250601.0
2025-01-06 10:25:00,19.18,19.25,19.12,19.14,166010.0,19.18,19.25,19.12,19.14,166010.0
2025-01-06 10:30:00,19.13,19.21,19.12,19.2,131940.0,19.13,19.21,19.12,19.2,131940.0
2025-01-06 10:35:00,19.2,19.24,19.17,19.19,114678.0,19.2,19.24,19.17,19.19,114678.0
2025-01-06 10:40:00,19.19,19.19,19.06,19.09,159905.0,19.19,19.19,19.06,19.09,159905.0
2025-01-06 10:45:00,19.09,19.13,19.04,19.11,177008.0,19.09,19.13,19.04,19.11,177008.0
2025-01-06 10:50:00,19.11,19.14,19.07,19.13,63200.0,19.11,19.14,19.07,19.13,63200.0
2025-01-06 10:55:00,19.14,19.16,19.09,19.14,104449.0,19.14,19.16,19.09,19.14,104449.0
2025-01-06 11:00:00,19.13,19.17,19.12,19.15,42013.0,19.13,19.17,19.12,19.15,42013.0
2025-01-06 11:05:00,19.14,19.19,19.13,19.15,84318.0,19.14,19.19,19.13,19.15,84318.0
2025-01-06 11:10:00,19.14,19.16,19.13,19.14,112014.0,19.14,19.16,19.13,19.14,112014.0
2025-01-06 11:15:00,19.14,19.16,19.05,19.06,127252.0,19.14,19.16,19.05,19.06,127252.0
2025-01-06 11:20:00,19.07,19.11,19.05,19.1,103896.0,19.07,19.11,19.05,19.1,103896.0
2025-01-06 11:25:00,19.1,19.17,19.09,19.16,123860.0,19.1,19.17,19.09,19.16,123860.0
2025-01-06 11:30:00,19.16,19.17,19.13,19.14,110368.0,19.16,19.17,19.13,19.14,110368.0
2025-01-06 11:35:00,19.15,19.15,19.06,19.07,95079.0,19.15,19.15,19.06,19.07,95079.0
2025-01-06 11:40:00,19.07,19.1,19.06,19.07,90748.0,19.07,19.1,19.06,19.07,90748.0
2025-01-06 11:45:00,19.07,19.14,19.06,19.09,83390.0,19.07,19.14,19.06,19.09,83390.0
2025-01-06 11:50:00,19.09,19.14,19.09,19.13,36999.0,19.09,19.14,19.09,19.13,36999.0
2025-01-06 11:55:00,19.13,19.16,19.12,19.15,39752.0,19.13,19.16,19.12,19.15,39752.0
2025-01-06 12:00:00,19.16,19.24,19.14,19.23,105187.0,19.16,19.24,19.14,19.23,105187.0
2025-01-06 12:05:00,19.23,19.27,19.22,19.24,68537.0,19.23,19.27,19.22,19.24,68537.0
2025-01-06 12:10:00,19.23,19.3,19.23,19.28,106208.0,19.23,19.3,19.23,19.28,106208.0
2025-01-06 12:15:00,19.28,19.3,19.17,19.19,104077.0,19.28,19.3,19.17,19.19,104077.0
2025-01-06 12:20:00,19.19,19.23,19.18,19.22,78415.0,19.19,19.23,19.18,19.22,78415.0
2025-01-06 12:25:00,19.22,19.23,19.18,19.2,49868.0,19.22,19.23,19.18,19.2,49868.0
2025-01-06 12:30:00,19.2,19.26,19.17,19.19,42910.0,19.2,19.26,19.17,19.19,42910.0
2025-01-06 12:35:00,19.19,19.28,19.18,19.26,88660.0,19.19,19.28,19.18,19.26,88660.0
2025-01-06 12:40:00,19.28,19.35,19.25,19.29,91052.0,19.28,19.35,19.25,19.29,91052.0
2025-01-06 12:45:00,19.3,19.37,19.26,19.35,97110.0,19.3,19.37,19.26,19.35,97110.0
2025-01-06 12:50:00,19.36,19.46,19.3,19.36,145131.0,19.36,19.46,19.3,19.36,145131.0
2025-01-06 12:55:00,19.38,19.43,19.36,19.41,63398.0,19.38,19.43,19.36,19.41,63398.0
2025-01-06 13:00:00,19.42,19.65,19.4,19.54,234093.0,19.42,19.65,19.4,19.54,234093.0
2025-01-06 13:05:00,19.54,19.56,19.44,19.48,80756.0,19.54,19.56,19.44,19.48,80756.0
2025-01-06 13:10:00,19.48,19.48,19.38,19.38,48965.0,19.48,19.48,19.38,19.38,48965.0
2025-01-06 13:15:00,19.39,19.44,19.37,19.39,75384.0,19.39,19.44,19.37,19.39,75384.0
2025-01-06 13:20:00,19.4,19.45,19.31,19.39,74528.0,19.4,19.45,19.31,19.39,74528.0
2025-01-06 13:25:00,19.39,19.42,19.35,19.35,22527.0,19.39,19.42,19.35,19.35,22527.0
2025-01-06 13:30:00,19.35,19.49,19.33,19.47,129764.0,19.35,19.49,19.33,19.47,129764.0
2025-01-06 13:35:00,19.46,19.52,19.39,19.48,76523.0,19.46,19.52,19.39,19.48,76523.0
2025-01-06 13:40:00,19.5,19.68,19.5,19.66,265062.0,19.5,19.68,19.5,19.66,265062.0
2025-01-06 13:45:00,19.66,19.84,19.62,19.8,284916.0,19.66,19.84,19.62,19.8,284916.0
2025-01-06 13:50:00,19.8,19.84,19.72,19.78,193753.0,19.8,19.84,19.72,19.78,193753.0
2025-01-06 13:55:00,19.8,20.01,19.79,20.0,122617.0,19.8,20.01,19.79,20.0,122617.0
2025-01-06 14:00:00,19.99,20.07,19.94,19.97,209601.0,19.99,20.07,19.94,19.97,209601.0
2025-01-06 14:05:00,19.92,19.95,19.81,19.92,135766.0,19.92,19.95,19.81,19.92,135766.0
2025-01-06 14:10:00,19.93,20.04,19.78,19.81,201347.0,19.93,20.04,19.78,19.81,201347.0
2025-01-06 14:15:00,19.82,19.87,19.75,19.87,119510.0,19.82,19.87,19.75,19.87,119510.0
2025-01-06 14:20:00,19.86,19.86,19.76,19.78,58907.0,19.86,19.86,19.76,19.78,58907.0
2025-01-06 14:25:00,19.79,19.81,19.67,19.73,99625.0,19.79,19.81,19.67,19.73,99625.0
2025-01-06 14:30:00,19.73,19.77,19.68,19.71,61060.0,19.73,19.77,19.68,19.71,61060.0
2025-01-06 14:35:00,19.71,19.84,19.71,19.83,73237.0,19.71,19.84,19.71,19.83,73237.0
2025-01-06 14:40:00,19.84,19.92,19.81,19.85,85797.0,19.84,19.92,19.81,19.85,85797.0
2025-01-06 14:45:00,19.83,19.96,19.83,19.84,47410.0,19.83,19.96,19.83,19.84,47410.0
2025-01-06 14:50:00,19.84,19.94,19.82,19.89,39137.0,19.84,19.94,19.82,19.89,39137.0
2025-01-06 14:55:00,19.87,20.03,19.86,20.03,120312.0,19.87,20.03,19.86,20.03,120312.0
2025-01-06 15:00:00,20.03,20.08,19.89,19.9,114466.0,20.03,20.08,19.89,19.9,114466.0
2025-01-06 15:05:00,19.9,19.94,19.85,19.86,56961.0,19.9,19.94,19.85,19.86,56961.0
2025-01-06 15:10:00,19.89,19.92,19.8,19.88,48252.0,19.89,19.92,19.8,19.88,48252.0
2025-01-06 15:15:00,19.89,20.04,19.89,19.99,109791.0,19.89,20.04,19.89,19.99,109791.0
2025-01-06 15:20:00,20.01,20.07,19.85,19.85,97387.0,20.01,20.07,19.85,19.85,97387.0
2025-01-06 15:25:00,19.86,19.9,19.82,19.85,53984.0,19.86,19.9,19.82,19.85,53984.0
2025-01-06 15:30:00,19.85,19.95,19.81,19.93,76390.0,19.85,19.95,19.81,19.93,76390.0
2025-01-06 15:35:00,19.93,19.95,19.76,19.94,103022.0,19.93,19.95,19.76,19.94,103022.0
2025-01-06 15:40:00,19.94,19.98,19.89,19.96,48042.0,19.94,19.98,19.89,19.96,48042.0
2025-01-06 15:45:00,19.95,20.03,19.94,19.98,134356.0,19.95,20.03,19.94,19.98,134356.0
2025-01-06 15:50:00,19.98,19.98,19.66,19.75,252388.0,19.98,19.98,19.66,19.75,252388.0
2025-01-06 15:55:00,19.74,19.76,19.41,19.48,391559.0,19.74,19.76,19.41,19.48,391559.0
2025-01-07 09:30:00,19.2,19.3,19.12,19.25,247703.0,19.2,19.3,19.12,19.25,247703.0
2025-01-07 09:35:00,19.25,19.3,19.18,19.29,415152.0,19.25,19.3,19.18,19.29,415152.0
2025-01-07 09:40:00,19.29,19.33,19.14,19.23,162298.0,19.29,19.33,19.14,19.23,162298.0
2025-01-07 09:45:00,19.22,19.26,19.16,19.24,193369.0,19.22,19.26,19.16,19.24,193369.0
2025-01-07 09:50:00,19.24,19.26,19.13,19.24,185876.0,19.24,19.26,19.13,19.24,185876.0
2025-01-07 09:55:00,19.23,19.39,19.17,19.39,369454.0,19.23,19.39,19.17,19.39,369454.0
2025-01-07 10:00:00,19.41,20.03,19.4,20.01,890660.0,19.41,20.03,19.4,20.01,890660.0
2025-01-07 10:05:00,20.0,20.25,19.88,20.22,862988.0,20.0,20.25,19.88,20.22,862988.0
2025-01-07 10:10:00,20.24,20.3,20.01,20.15,607493.0,20.24,20.3,20.01,20.15,607493.0
2025-01-07 10:15:00,20.17,20.4,20.16,20.24,517402.0,20.17,20.4,20.16,20.24,517402.0
2025-01-07 10:20:00,20.25,20.26,19.94,20.0,677915.0,20.25,20.26,19.94,20.0,677915.0
2025-01-07 10:25:00,20.01,20.14,19.86,20.14,315771.0,20.01,20.14,19.86,20.14,315771.0
2025-01-07 10:30:00,20.15,20.42,20.1,20.38,389759.0,20.15,20.42,20.1,20.38,389759.0
2025-01-07 10:35:00,20.38,20.69,20.18,20.63,405378.0,20.38,20.69,20.18,20.63,405378.0
2025-01-07 10:40:00,20.62,20.66,20.32,20.34,314150.0,20.62,20.66,20.32,20.34,314150.0
2025-01-07 10:45:00,20.35,20.66,20.35,20.49,298099.0,20.35,20.66,20.35,20.49,298099.0
2025-01-07 10:50:00,20.45,20.49,20.12,20.29,398498.0,20.45,20.49,20.12,20.29,398498.0
2025-01-07 10:55:00,20.28,20.28,19.97,20.0,272940.0,20.28,20.28,19.97,20.0,272940.0
2025-01-07 11:00:00,20.02,20.2,19.94,20.11,331313.0,20.02,20.2,19.94,20.11,331313.0
2025-01-07 11:05:00,20.1,20.34,20.1,20.29,164930.0,20.1,20.34,20.1,20.29,164930.0
2025-01-07 11:10:00,20.3,20.57,20.26,20.47,271958.0,20.3,20.57,20.26,20.47,271958.0
2025-01-07 11:15:00,20.49,20.62,20.41,20.48,178711.0,20.49,20.62,20.41,20.48,178711.0
2025-01-07 11:20:00,20.46,20.57,20.33,20.47,140482.0,20.46,20.57,20.33,20.47,140482.0
2025-01-07 11:25:00,20.46,20.46,20.1,20.17,155667.0,20.46,20.46,20.1,20.17,155667.0
2025-01-07 11:30:00,20.16,20.46,20.16,20.45,186570.0,20.16,20.46,20.16,20.45,186570.0
2025-01-07 11:35:00,20.47,20.55,20.27,20.27,183418.0,20.47,20.55,20.27,20.27,183418.0
2025-01-07 11:40:00,20.27,20.43,20.22,20.34,120613.0,20.27,20.43,20.22,20.34,120613.0
2025-01-07 11:45:00,20.35,20.35,20.02,20.18,133839.0,20.35,20.35,20.02,20.18,133839.0
2025-01-07 11:50:00,20.2,20.43,20.19,20.39,146581.0,20.2,20.43,20.19,20.39,146581.0
2025-01-07 11:55:00,20.38,20.52,20.35,20.48,118478.0,20.38,20.52,20.35,20.48,118478.0
2025-01-07 12:00:00,20.47,20.48,20.33,20.44,102803.0,20.47,20.48,20.33,20.44,102803.0
2025-01-07 12:05:00,20.41,20.52,20.36,20.4,85103.0,20.41,20.52,20.36,20.4,85103.0
2025-01-07 12:10:00,20.42,20.48,20.36,20.39,92355.0,20.42,20.48,20.36,20.39,92355.0
2025-01-07 12:15:00,20.4,20.44,20.32,20.4,71815.0,20.4,20.44,20.32,20.4,71815.0
2025-01-07 12:20:00,20.39,20.6,20.37,20.57,90022.0,20.39,20.6,20.37,20.57,90022.0
2025-01-07 12:25:00,20.57,20.65,20.48,20.52,176587.0,20.57,20.65,20.48,20.52,176587.0
2025-01-07 12:30:00,20.5,20.51,20.34,20.38,59615.0,20.5,20.51,20.34,20.38,59615.0
2025-01-07 12:35:00,20.41,20.58,20.39,20.5,78872.0,20.41,20.58,20.39,20.5,78872.0
2025-01-07 12:40:00,20.52,20.59,20.47,20.58,216952.0,20.52,20.59,20.47,20.58,216952.0
2025-01-07 12:45:00,20.58,20.74,20.58,20.69,237243.0,20.58,20.74,20.58,20.69,237243.0
2025-01-07 12:50:00,20.68,20.78,20.61,20.61,151250.0,20.68,20.78,20.61,20.61,151250.0
2025-01-07 12:55:00,20.61,20.68,20.53,20.59,107301.0,20.61,20.68,20.53,20.59,107301.0
2025-01-07 13:00:00,20.57,20.6,20.3,20.31,171376.0,20.57,20.6,20.3,20.31,171376.0
2025-01-07 13:05:00,20.33,20.38,20.21,20.23,134803.0,20.33,20.38,20.21,20.23,134803.0
2025-01-07 13:10:00,20.23,20.28,20.2,20.23,117161.0,20.23,20.28,20.2,20.23,117161.0
2025-01-07 13:15:00,20.23,20.35,20.21,20.23,61451.0,20.23,20.35,20.21,20.23,61451.0
2025-01-07 13:20:00,20.23,20.24,20.13,20.18,71619.0,20.23,20.24,20.13,20.18,71619.0
2025-01-07 13:25:00,20.17,20.19,20.07,20.18,172106.0,20.17,20.19,20.07,20.18,172106.0
2025-01-07 13:30:00,20.18,20.27,20.17,20.22,103946.0,20.18,20.27,20.17,20.22,103946.0
2025-01-07 13:35:00,20.23,20.36,20.19,20.33,165195.0,20.23,20.36,20.19,20.33,165195.0
2025-01-07 13:40:00,20.32,20.48,20.32,20.42,114142.0,20.32,20.48,20.32,20.42,114142.0
2025-01-07 13:45:00,20.41,20.44,20.33,20.36,52585.0,20.41,20.44,20.33,20.36,52585.0
2025-01-07 13:50:00,20.37,20.41,20.27,20.31,67067.0,20.37,20.41,20.27,20.31,67067.0
2025-01-07 13:55:00,20.31,20.37,20.27,20.31,51340.0,20.31,20.37,20.27,20.31,51340.0
2025-01-07 14:00:00,20.33,20.34,20.19,20.26,65052.0,20.33,20.34,20.19,20.26,65052.0
2025-01-07 14:05:00,20.28,20.3,20.15,20.18,27947.0,20.28,20.3,20.15,20.18,27947.0
2025-01-07 14:10:00,20.18,20.18,20.07,20.11,135909.0,20.18,20.18,20.07,20.11,135909.0
2025-01-07 14:15:00,20.12,20.22,20.12,20.19,67288.0,20.12,20.22,20.12,20.19,67288.0
2025-01-07 14:20:00,20.19,20.32,20.17,20.22,72017.0,20.19,20.32,20.17,20.22,72017.0
2025-01-07 14:25:00,20.22,20.24,20.2,20.2,22052.0,20.22,20.24,20.2,20.2,22052.0
2025-01-07 14:30:00,20.22,20.35,20.2,20.33,126877.0,20.22,20.35,20.2,20.33,126877.0
2025-01-07 14:35:00,20.32,20.51,20.3,20.5,127939.0,20.32,20.51,20.3,20.5,127939.0
2025-01-07 14:40:00,20.5,20.61,20.38,20.43,233417.0,20.5,20.61,20.38,20.43,233417.0
2025-01-07 14:45:00,20.42,20.65,20.33,20.64,150114.0,20.42,20.65,20.33,20.64,150114.0
2025-01-07 14:50:00,20.63,20.64,20.53,20.56,197330.0,20.63,20.64,20.53,20.56,197330.0
2025-01-07 14:55:00,20.55,20.62,20.45,20.58,130646.0,20.55,20.62,20.45,20.58,130646.0
2025-01-07 15:00:00,20.56,20.73,20.54,20.73,291885.0,20.56,20.73,20.54,20.73,291885.0
2025-01-07 15:05:00,20.74,20.91,20.69,20.84,292526.0,20.74,20.91,20.69,20.84,292526.0
2025-01-07 15:10:00,20.85,21.04,20.85,20.94,330484.0,20.85,21.04,20.85,20.94,330484.0
2025-01-07 15:15:00,20.93,21.1,20.89,21.1,309920.0,20.93,21.1,20.89,21.1,309920.0
2025-01-07 15:20:00,21.1,21.24,21.09,21.24,285789.0,21.1,21.24,21.09,21.24,285789.0
2025-01-07 15:25:00,21.24,21.32,21.18,21.29,435985.0,21.24,21.32,21.18,21.29,435985.0
2025-01-07 15:30:00,21.29,21.54,21.22,21.53,395118.0,21.29,21.54,21.22,21.53,395118.0
2025-01-07 15:35:00,21.53,21.76,21.32,21.33,658666.0,21.53,21.76,21.32,21.33,658666.0
2025-01-07 15:40:00,21.35,21.45,21.09,21.44,412884.0,21.35,21.45,21.09,21.44,412884.0
2025-01-07 15:45:00,21.43,21.51,21.22,21.33,391953.0,21.43,21.51,21.22,21.33,391953.0
2025-01-07 15:50:00,21.34,21.34,21.08,21.14,348931.0,21.34,21.34,21.08,21.14,348931.0
2025-01-07 15:55:00,21.15,21.34,21.05,21.19,605172.0,21.15,21.34,21.05,21.19,605172.0
2025-01-08 09:30:00,21.56,21.86,21.47,21.6,340460.0,21.56,21.86,21.47,21.6,340460.0
2025-01-08 09:35:00,21.61,21.93,21.51,21.92,191792.0,21.61,21.93,21.51,21.92,191792.0
2025-01-08 09:40:00,21.91,22.02,21.78,21.91,388992.0,21.91,22.02,21.78,21.91,388992.0
2025-01-08 09:45:00,21.93,22.21,21.86,21.97,709006.0,21.93,22.21,21.86,21.97,709006.0
2025-01-08 09:50:00,21.96,22.29,21.9,22.2,627863.0,21.96,22.29,21.9,22.2,627863.0
2025-01-08 09:55:00,22.21,22.35,22.1,22.29,410871.0,22.21,22.35,22.1,22.29,410871.0
2025-01-08 10:00:00,22.3,22.33,21.94,22.0,585323.0,22.3,22.33,21.94,22.0,585323.0
2025-01-08 10:05:00,22.0,22.22,21.98,22.12,385801.0,22.0,22.22,21.98,22.12,385801.0
2025-01-08 10:10:00,22.11,22.47,22.0,22.46,775740.0,22.11,22.47,22.0,22.46,775740.0
2025-01-08 10:15:00,22.46,22.6,22.24,22.3,636975.0,22.46,22.6,22.24,22.3,636975.0
2025-01-08 10:20:00,22.31,22.55,22.14,22.22,1209342.0,22.31,22.55,22.14,22.22,1209342.0
2025-01-08 10:25:00,22.23,22.48,22.15,22.43,1087924.0,22.23,22.48,22.15,22.43,1087924.0
2025-01-08 10:30:00,22.43,22.46,22.18,22.27,148133.0,22.43,22.46,22.18,22.27,148133.0
2025-01-08 10:35:00,22.24,22.26,21.83,22.05,223503.0,22.24,22.26,21.83,22.05,223503.0
2025-01-08 10:40:00,22.08,22.2,21.9,21.98,135359.0,22.08,22.2,21.9,21.98,135359.0
2025-01-08 10:45:00,22.0,22.07,21.84,21.89,90669.0,22.0,22.07,21.84,21.89,90669.0
2025-01-08 10:50:00,21.88,21.88,21.51,21.53,449383.0,21.88,21.88,21.51,21.53,449383.0
2025-01-08 10:55:00,21.52,21.53,21.4,21.45,459531.0,21.52,21.53,21.4,21.45,459531.0
2025-01-08 11:00:00,21.46,21.66,21.44,21.65,136608.0,21.46,21.66,21.44,21.65,136608.0
2025-01-08 11:05:00,21.63,21.91,21.61,21.69,183769.0,21.63,21.91,21.61,21.69,183769.0
2025-01-08 11:10:00,21.68,21.68,21.55,21.65,87712.0,21.68,21.68,21.55,21.65,87712.0
2025-01-08 11:15:00,21.66,21.74,21.56,21.57,79439.0,21.66,21.74,21.56,21.57,79439.0
2025-01-08 11:20:00,21.56,21.58,21.42,21.45,301408.0,21.56,21.58,21.42,21.45,301408.0
2025-01-08 11:25:00,21.46,21.78,21.43,21.68,111529.0,21.46,21.78,21.43,21.68,111529.0
2025-01-08 11:30:00,21.66,21.66,21.54,21.59,66460.0,21.66,21.66,21.54,21.59,66460.0
2025-01-08 11:35:00,21.58,21.58,21.21,21.28,272503.0,21.58,21.58,21.21,21.28,272503.0
2025-01-08 11:40:00,21.27,21.35,21.15,21.19,222817.0,21.27,21.35,21.15,21.19,222817.0
2025-01-08 11:45:00,21.18,21.29,21.18,21.24,116275.0,21.18,21.29,21.18,21.24,116275.0
2025-01-08 11:50:00,21.25,21.32,21.21,21.28,67054.0,21.25,21.32,21.21,21.28,67054.0
2025-01-08 11:55:00,21.29,21.38,21.21,21.24,74235.0,21.29,21.38,21.21,21.24,74235.0
2025-01-08 12:00:00,21.23,21.48,21.21,21.47,128751.0,21.23,21.48,21.21,21.47,128751.0
2025-01-08 12:05:00,21.47,21.67,21.43,21.57,179709.0,21.47,21.67,21.43,21.57,179709.0
2025-01-08 12:10:00,21.57,21.92,21.56,21.89,232541.0,21.57,21.92,21.56,21.89,232541.0
2025-01-08 12:15:00,21.87,21.95,21.75,21.86,207069.0,21.87,21.95,21.75,21.86,207069.0
2025-01-08 12:20:00,21.85,22.05,21.78,21.96,206597.0,21.85,22.05,21.78,21.96,206597.0
2025-01-08 12:25:00,21.95,22.3,21.89,22.21,416033.0,21.95,22.3,21.89,22.21,416033.0
2025-01-08 12:30:00,22.19,22.51,22.06,22.13,301525.0,22.19,22.51,22.06,22.13,301525.0
2025-01-08 12:35:00,22.1,22.2,22.03,22.16,164365.0,22.1,22.2,22.03,22.16,164365.0
2025-01-08 12:40:00,22.17,22.2,21.84,21.88,135783.0,22.17,22.2,21.84,21.88,135783.0
2025-01-08 12:45:00,21.87,22.08,21.85,22.06,55872.0,21.87,22.08,21.85,22.06,55872.0
2025-01-08 12:50:00,22.05,22.07,21.8,21.88,81062.0,22.05,22.07,21.8,21.88,81062.0
2025-01-08 12:55:00,21.84,21.92,21.73,21.81,54373.0,21.84,21.92,21.73,21.81,54373.0
2025-01-08 13:00:00,21.82,21.84,21.38,21.41,238952.0,21.82,21.84,21.38,21.41,238952.0
2025-01-08 13:05:00,21.39,21.41,21.2,21.31,180301.0,21.39,21.41,21.2,21.31,180301.0
2025-01-08 13:10:00,21.3,21.35,21.18,21.27,254397.0,21.3,21.35,21.18,21.27,254397.0
2025-01-08 13:15:00,21.26,21.26,21.12,21.19,141296.0,21.26,21.26,21.12,21.19,141296.0
2025-01-08 13:20:00,21.21,21.34,21.18,21.29,91895.0,21.21,21.34,21.18,21.29,91895.0
2025-01-08 13:25:00,21.27,21.3,21.09,21.23,155839.0,21.27,21.3,21.09,21.23,155839.0
2025-01-08 13:30:00,21.21,21.36,21.21,21.35,141435.0,21.21,21.36,21.21,21.35,141435.0
2025-01-08 13:35:00,21.33,21.33,21.17,21.26,77908.0,21.33,21.33,21.17,21.26,77908.0
2025-01-08 13:40:00,21.24,21.38,21.22,21.27,60692.0,21.24,21.38,21.22,21.27,60692.0
2025-01-08 13:45:00,21.28,21.5,21.27,21.49,98329.0,21.28,21.5,21.27,21.49,98329.0
2025-01-08 13:50:00,21.47,21.77,21.42,21.66,126206.0,21.47,21.77,21.42,21.66,126206.0
2025-01-08 13:55:00,21.67,21.7,21.51,21.53,106553.0,21.67,21.7,21.51,21.53,106553.0
2025-01-08 14:00:00,21.55,21.78,21.55,21.58,94340.0,21.55,21.78,21.55,21.58,94340.0
2025-01-08 14:05:00,21.56,21.57,21.07,21.07,224280.0,21.56,21.57,21.07,21.07,224280.0
2025-01-08 14:10:00,21.09,21.44,21.04,21.41,148281.0,21.09,21.44,21.04,21.41,148281.0
2025-01-08 14:15:00,21.39,21.39,21.02,21.06,181579.0,21.39,21.39,21.02,21.06,181579.0
2025-01-08 14:20:00,21.05,21.09,20.91,20.97,221664.0,21.05,21.09,20.91,20.97,221664.0
2025-01-08 14:25:00,20.98,21.04,20.77,20.81,312999.0,20.98,21.04,20.77,20.81,312999.0
2025-01-08 14:30:00,20.81,21.15,20.81,21.15,229510.0,20.81,21.15,20.81,21.15,229510.0
2025-01-08 14:35:00,21.14,21.2,21.0,21.2,190749.0,21.14,21.2,21.0,21.2,190749.0
2025-01-08 14:40:00,21.22,21.3,21.13,21.21,103961.0,21.22,21.3,21.13,21.21,103961.0
2025-01-08 14:45:00,21.22,21.25,21.02,21.04,79433.0,21.22,21.25,21.02,21.04,79433.0
2025-01-08 14:50:00,21.05,21.18,20.97,21.15,51582.0,21.05,21.18,20.97,21.15,51582.0
2025-01-08 14:55:00,21.14,21.25,21.04,21.13,87327.0,21.14,21.25,21.04,21.13,87327.0
2025-01-08 15:00:00,21.13,21.18,20.99,21.05,46934.0,21.13,21.18,20.99,21.05,46934.0
2025-01-08 15:05:00,21.06,21.13,20.99,21.08,45109.0,21.06,21.13,20.99,21.08,45109.0
2025-01-08 15:10:00,21.09,21.22,20.99,21.21,76897.0,21.09,21.22,20.99,21.21,76897.0
2025-01-08 15:15:00,21.19,21.19,21.03,21.1,117439.0,21.19,21.19,21.03,21.1,117439.0
2025-01-08 15:20:00,21.09,21.12,21.02,21.04,48585.0,21.09,21.12,21.02,21.04,48585.0
2025-01-08 15:25:00,21.04,21.11,20.96,21.05,63984.0,21.04,21.11,20.96,21.05,63984.0
2025-01-08 15:30:00,21.06,21.17,21.03,21.17,85361.0,21.06,21.17,21.03,21.17,85361.0
2025-01-08 15:35:00,21.17,21.24,21.09,21.24,84628.0,21.17,21.24,21.09,21.24,84628.0
2025-01-08 15:40:00,21.21,21.24,20.93,20.98,144727.0,21.21,21.24,20.93,20.98,144727.0
2025-01-08 15:45:00,20.99,21.06,20.94,21.03,90966.0,20.99,21.06,20.94,21.03,90966.0
2025-01-08 15:50:00,21.02,21.09,20.95,20.98,129034.0,21.02,21.09,20.95,20.98,129034.0
2025-01-08 15:55:00,20.99,21.15,20.87,21.03,351811.0,20.99,21.15,20.87,21.03,351811.0
2025-01-10 09:30:00,22.26,22.72,22.14,22.32,518767.0,22.26,22.72,22.14,22.32,518767.0
2025-01-10 09:35:00,22.33,22.55,22.18,22.44,295393.0,22.33,22.55,22.18,22.44,295393.0
2025-01-10 09:40:00,22.45,22.5,22.21,22.28,430067.0,22.45,22.5,22.21,22.28,430067.0
2025-01-10 09:45:00,22.27,22.68,22.15,22.67,402447.0,22.27,22.68,22.15,22.67,402447.0
2025-01-10 09:50:00,22.67,22.77,22.52,22.73,351278.0,22.67,22.77,22.52,22.73,351278.0
2025-01-10 09:55:00,22.73,22.76,22.53,22.64,211428.0,22.73,22.76,22.53,22.64,211428.0
2025-01-10 10:00:00,22.64,23.45,22.64,23.26,875063.0,22.64,23.45,22.64,23.26,875063.0
2025-01-10 10:05:00,23.26,23.67,23.12,23.59,705297.0,23.26,23.67,23.12,23.59,705297.0
2025-01-10 10:10:00,23.6,23.86,23.51,23.75,703155.0,23.6,23.86,23.51,23.75,703155.0
2025-01-10 10:15:00,23.75,23.83,23.08,23.23,752837.0,23.75,23.83,23.08,23.23,752837.0
2025-01-10 10:20:00,23.23,23.37,22.88,22.95,390825.0,23.23,23.37,22.88,22.95,390825.0
2025-01-10 10:25:00,22.95,23.12,22.83,22.89,359297.0,22.95,23.12,22.83,22.89,359297.0
2025-01-10 10:30:00,22.9,23.02,22.7,22.94,630702.0,22.9,23.02,22.7,22.94,630702.0
2025-01-10 10:35:00,22.94,23.03,22.67,22.72,498572.0,22.94,23.03,22.67,22.72,498572.0
2025-01-10 10:40:00,22.76,23.1,22.69,23.03,377293.0,22.76,23.1,22.69,23.03,377293.0
2025-01-10 10:45:00,23.01,23.12,22.61,22.76,265347.0,23.01,23.12,22.61,22.76,265347.0
2025-01-10 10:50:00,22.79,23.22,22.77,23.06,283153.0,22.79,23.22,22.77,23.06,283153.0
2025-01-10 10:55:00,23.01,23.33,23.0,23.29,283051.0,23.01,23.33,23.0,23.29,283051.0
2025-01-10 11:00:00,23.27,23.54,23.2,23.47,428359.0,23.27,23.54,23.2,23.47,428359.0
2025-01-10 11:05:00,23.47,23.64,23.37,23.45,378060.0,23.47,23.64,23.37,23.45,378060.0
2025-01-10 11:10:00,23.45,23.53,23.32,23.42,194158.0,23.45,23.53,23.32,23.42,194158.0
2025-01-10 11:15:00,23.42,23.43,23.1,23.37,305289.0,23.42,23.43,23.1,23.37,305289.0
2025-01-10 11:20:00,23.37,23.39,23.04,23.06,171602.0,23.37,23.39,23.04,23.06,171602.0
2025-01-10 11:25:00,23.06,23.4,22.97,23.29,222126.0,23.06,23.4,22.97,23.29,222126.0
2025-01-10 11:30:00,23.3,23.47,23.22,23.38,171722.0,23.3,23.47,23.22,23.38,171722.0
2025-01-10 11:35:00,23.39,23.57,23.33,23.52,218359.0,23.39,23.57,23.33,23.52,218359.0
2025-01-10 11:40:00,23.51,23.51,23.05,23.1,181652.0,23.51,23.51,23.05,23.1,181652.0
2025-01-10 11:45:00,23.11,23.24,23.05,23.22,141973.0,23.11,23.24,23.05,23.22,141973.0
2025-01-10 11:50:00,23.22,23.24,23.02,23.07,106954.0,23.22,23.24,23.02,23.07,106954.0
2025-01-10 11:55:00,23.07,23.46,23.06,23.43,157801.0,23.07,23.46,23.06,23.43,157801.0
2025-01-10 12:00:00,23.42,23.55,23.34,23.53,269744.0,23.42,23.55,23.34,23.53,269744.0
2025-01-10 12:05:00,23.52,23.56,23.41,23.51,173167.0,23.52,23.56,23.41,23.51,173167.0
2025-01-10 12:10:00,23.5,23.58,23.48,23.53,116073.0,23.5,23.58,23.48,23.53,116073.0
2025-01-10 12:15:00,23.53,23.55,23.19,23.2,172863.0,23.53,23.55,23.19,23.2,172863.0
2025-01-10 12:20:00,23.2,23.45,23.15,23.3,138754.0,23.2,23.45,23.15,23.3,138754.0
2025-01-10 12:25:00,23.3,23.31,23.06,23.11,130436.0,23.3,23.31,23.06,23.11,130436.0
2025-01-10 12:30:00,23.13,23.13,22.93,22.98,202395.0,23.13,23.13,22.93,22.98,202395.0
2025-01-10 12:35:00,23.0,23.08,22.86,22.93,134748.0,23.0,23.08,22.86,22.93,134748.0
2025-01-10 12:40:00,22.94,22.94,22.73,22.82,122027.0,22.94,22.94,22.73,22.82,122027.0
2025-01-10 12:45:00,22.82,22.91,22.73,22.79,124001.0,22.82,22.91,22.73,22.79,124001.0
2025-01-10 12:50:00,22.79,22.84,22.75,22.77,58331.0,22.79,22.84,22.75,22.77,58331.0
2025-01-10 12:55:00,22.76,22.76,22.58,22.66,164345.0,22.76,22.76,22.58,22.66,164345.0
2025-01-10 13:00:00,22.69,22.88,22.67,22.86,103007.0,22.69,22.88,22.67,22.86,103007.0
2025-01-10 13:05:00,22.86,22.91,22.55,22.57,143740.0,22.86,22.91,22.55,22.57,143740.0
2025-01-10 13:10:00,22.59,22.59,22.44,22.54,162701.0,22.59,22.59,22.44,22.54,162701.0
2025-01-10 13:15:00,22.53,22.68,22.47,22.48,144989.0,22.53,22.68,22.47,22.48,144989.0
2025-01-10 13:20:00,22.47,22.49,22.21,22.25,164466.0,22.47,22.49,22.21,22.25,164466.0
2025-01-10 13:25:00,22.24,22.35,22.18,22.34,172372.0,22.24,22.35,22.18,22.34,172372.0
2025-01-10 13:30:00,22.29,22.45,22.24,22.28,117805.0,22.29,22.45,22.24,22.28,117805.0
2025-01-10 13:35:00,22.29,22.31,22.17,22.23,70989.0,22.29,22.31,22.17,22.23,70989.0
2025-01-10 13:40:00,22.22,22.3,22.08,22.09,150672.0,22.22,22.3,22.08,22.09,150672.0
2025-01-10 13:45:00,22.09,22.16,21.98,22.01,165963.0,22.09,22.16,21.98,22.01,165963.0
2025-01-10 13:50:00,22.01,22.2,21.97,22.09,109743.0,22.01,22.2,21.97,22.09,109743.0
2025-01-10 13:55:00,22.09,22.09,21.89,21.93,146490.0,22.09,22.09,21.89,21.93,146490.0
2025-01-10 14:00:00,21.93,22.14,21.89,22.11,96154.0,21.93,22.14,21.89,22.11,96154.0
2025-01-10 14:05:00,22.11,22.41,22.1,22.39,250225.0,22.11,22.41,22.1,22.39,250225.0
2025-01-10 14:10:00,22.4,22.46,22.21,22.33,120838.0,22.4,22.46,22.21,22.33,120838.0
2025-01-10 14:15:00,22.37,22.39,22.26,22.3,66549.0,22.37,22.39,22.26,22.3,66549.0
2025-01-10 14:20:00,22.33,22.52,22.33,22.39,135629.0,22.33,22.52,22.33,22.39,135629.0
2025-01-10 14:25:00,22.39,22.39,22.16,22.24,113336.0,22.39,22.39,22.16,22.24,113336.0
2025-01-10 14:30:00,22.24,22.48,22.24,22.47,91019.0,22.24,22.48,22.24,22.47,91019.0
2025-01-10 14:35:00,22.47,22.65,22.41,22.48,132895.0,22.47,22.65,22.41,22.48,132895.0
2025-01-10 14:40:00,22.47,22.56,22.4,22.48,90483.0,22.47,22.56,22.4,22.48,90483.0
2025-01-10 14:45:00,22.48,22.73,22.47,22.73,136687.0,22.48,22.73,22.47,22.73,136687.0
2025-01-10 14:50:00,22.73,22.75,22.49,22.49,91491.0,22.73,22.75,22.49,22.49,91491.0
2025-01-10 14:55:00,22.5,22.55,22.42,22.51,58101.0,22.5,22.55,22.42,22.51,58101.0
2025-01-10 15:00:00,22.51,22.63,22.36,22.47,121725.0,22.51,22.63,22.36,22.47,121725.0
2025-01-10 15:05:00,22.47,22.51,22.37,22.46,76335.0,22.47,22.51,22.37,22.46,76335.0
2025-01-10 15:10:00,22.46,22.72,22.39,22.69,139418.0,22.46,22.72,22.39,22.69,139418.0
2025-01-10 15:15:00,22.7,22.93,22.64,22.92,191323.0,22.7,22.93,22.64,22.92,191323.0
2025-01-10 15:20:00,22.9,22.96,22.81,22.92,149438.0,22.9,22.96,22.81,22.92,149438.0
2025-01-10 15:25:00,22.92,23.18,22.9,23.04,219127.0,22.92,23.18,22.9,23.04,219127.0
2025-01-10 15:30:00,23.04,23.2,22.92,22.96,186720.0,23.04,23.2,22.92,22.96,186720.0
2025-01-10 15:35:00,22.96,22.98,22.67,22.95,150911.0,22.96,22.98,22.67,22.95,150911.0
2025-01-10 15:40:00,22.93,23.01,22.79,22.96,157409.0,22.93,23.01,22.79,22.96,157409.0
2025-01-10 15:45:00,22.98,23.23,22.97,23.18,356978.0,22.98,23.23,22.97,23.18,356978.0
2025-01-10 15:50:00,23.2,23.27,22.93,22.99,267069.0,23.2,23.27,22.93,22.99,267069.0
2025-01-10 15:55:00,23.02,23.21,23.0,23.14,423845.0,23.02,23.21,23.0,23.14,423845.0
2025-01-13 09:30:00,24.31,24.59,24.26,24.28,366452.0,24.31,24.59,24.26,24.28,366452.0
2025-01-13 09:35:00,24.29,24.56,24.22,24.41,370481.0,24.29,24.56,24.22,24.41,370481.0
2025-01-13 09:40:00,24.42,24.53,24.08,24.11,386386.0,24.42,24.53,24.08,24.11,386386.0
2025-01-13 09:45:00,24.12,24.39,24.11,24.37,263068.0,24.12,24.39,24.11,24.37,263068.0
2025-01-13 09:50:00,24.37,24.43,23.96,24.02,378329.0,24.37,24.43,23.96,24.02,378329.0
2025-01-13 09:55:00,24.01,24.02,23.6,23.7,459275.0,24.01,24.02,23.6,23.7,459275.0
2025-01-13 10:00:00,23.71,24.02,23.71,23.92,188180.0,23.71,24.02,23.71,23.92,188180.0
2025-01-13 10:05:00,23.92,23.96,23.66,23.88,154791.0,23.92,23.96,23.66,23.88,154791.0
2025-01-13 10:10:00,23.86,24.12,23.84,24.11,191819.0,23.86,24.12,23.84,24.11,191819.0
2025-01-13 10:15:00,24.11,24.26,23.95,24.05,161124.0,24.11,24.26,23.95,24.05,161124.0
2025-01-13 10:20:00,24.06,24.31,23.86,24.28,160442.0,24.06,24.31,23.86,24.28,160442.0
2025-01-13 10:25:00,24.3,24.5,24.25,24.46,201789.0,24.3,24.5,24.25,24.46,201789.0
2025-01-13 10:30:00,24.44,24.48,24.07,24.14,112271.0,24.44,24.48,24.07,24.14,112271.0
2025-01-13 10:35:00,24.11,24.13,23.67,23.69,102075.0,24.11,24.13,23.67,23.69,102075.0
2025-01-13 10:40:00,23.67,23.89,23.66,23.8,114176.0,23.67,23.89,23.66,23.8,114176.0
2025-01-13 10:45:00,23.79,23.83,23.53,23.53,202324.0,23.79,23.83,23.53,23.53,202324.0
2025-01-13 10:50:00,23.55,23.86,23.55,23.78,202370.0,23.55,23.86,23.55,23.78,202370.0
2025-01-13 10:55:00,23.77,23.88,23.68,23.83,114096.0,23.77,23.88,23.68,23.83,114096.0
2025-01-13 11:00:00,23.82,24.0,23.75,23.99,153208.0,23.82,24.0,23.75,23.99,153208.0
2025-01-13 11:05:00,23.98,24.09,23.88,24.09,147623.0,23.98,24.09,23.88,24.09,147623.0
2025-01-13 11:10:00,24.09,24.16,23.91,24.12,151256.0,24.09,24.16,23.91,24.12,151256.0
2025-01-13 11:15:00,24.12,24.14,23.99,24.08,188135.0,24.12,24.14,23.99,24.08,188135.0
2025-01-13 11:20:00,24.05,24.2,23.87,24.03,86588.0,24.05,24.2,23.87,24.03,86588.0
2025-01-13 11:25:00,24.0,24.03,23.88,23.99,57093.0,24.0,24.03,23.88,23.99,57093.0
2025-01-13 11:30:00,24.01,24.01,23.84,23.88,55394.0,24.01,24.01,23.84,23.88,55394.0
2025-01-13 11:35:00,23.86,23.98,23.67,23.95,207673.0,23.86,23.98,23.67,23.95,207673.0
2025-01-13 11:40:00,23.95,23.96,23.65,23.7,63135.0,23.95,23.96,23.65,23.7,63135.0
2025-01-13 11:45:00,23.71,23.74,23.65,23.68,66831.0,23.71,23.74,23.65,23.68,66831.0
2025-01-13 11:50:00,23.67,23.89,23.66,23.89,55553.0,23.67,23.89,23.66,23.89,55553.0
2025-01-13 11:55:00,23.87,24.22,23.87,24.12,222724.0,23.87,24.22,23.87,24.12,222724.0
2025-01-13 12:00:00,24.13,24.25,23.96,24.08,165063.0,24.13,24.25,23.96,24.08,165063.0
2025-01-13 12:05:00,24.06,24.11,23.79,23.79,124628.0,24.06,24.11,23.79,23.79,124628.0
2025-01-13 12:10:00,23.8,23.82,23.67,23.68,91124.0,23.8,23.82,23.67,23.68,91124.0
2025-01-13 12:15:00,23.68,23.73,23.52,23.54,149442.0,23.68,23.73,23.52,23.54,149442.0
2025-01-13 12:20:00,23.54,23.59,23.46,23.54,159128.0,23.54,23.59,23.46,23.54,159128.0
2025-01-13 12:25:00,23.55,23.57,23.45,23.54,50812.0,23.55,23.57,23.45,23.54,50812.0
2025-01-13 12:30:00,23.54,23.65,23.37,23.4,172917.0,23.54,23.65,23.37,23.4,172917.0
2025-01-13 12:35:00,23.4,23.55,23.38,23.52,80725.0,23.4,23.55,23.38,23.52,80725.0
2025-01-13 12:40:00,23.51,23.53,23.37,23.45,99768.0,23.51,23.53,23.37,23.45,99768.0
2025-01-13 12:45:00,23.44,23.45,23.22,23.31,157105.0,23.44,23.45,23.22,23.31,157105.0
2025-01-13 12:50:00,23.32,23.34,23.22,23.23,131094.0,23.32,23.34,23.22,23.23,131094.0
2025-01-13 12:55:00,23.23,23.23,22.81,22.83,200412.0,23.23,23.23,22.81,22.83,200412.0
2025-01-13 13:00:00,22.85,22.91,22.73,22.9,147118.0,22.85,22.91,22.73,22.9,147118.0
2025-01-13 13:05:00,22.9,23.0,22.79,22.94,229712.0,22.9,23.0,22.79,22.94,229712.0
2025-01-13 13:10:00,22.94,22.94,22.82,22.87,39292.0,22.94,22.94,22.82,22.87,39292.0
2025-01-13 13:15:00,22.86,23.08,22.86,23.02,82801.0,22.86,23.08,22.86,23.02,82801.0
2025-01-13 13:20:00,23.03,23.09,22.95,23.0,96044.0,23.03,23.09,22.95,23.0,96044.0
2025-01-13 13:25:00,22.99,23.02,22.83,22.84,69729.0,22.99,23.02,22.83,22.84,69729.0
2025-01-13 13:30:00,22.85,22.85,22.71,22.73,167560.0,22.85,22.85,22.71,22.73,167560.0
2025-01-13 13:35:00,22.73,22.82,22.67,22.69,152078.0,22.73,22.82,22.67,22.69,152078.0
2025-01-13 13:40:00,22.69,22.82,22.67,22.78,97583.0,22.69,22.82,22.67,22.78,97583.0
2025-01-13 13:45:00,22.78,22.78,22.47,22.51,179603.0,22.78,22.78,22.47,22.51,179603.0
2025-01-13 13:50:00,22.51,22.65,22.47,22.65,113788.0,22.51,22.65,22.47,22.65,113788.0
2025-01-13 13:55:00,22.66,22.69,22.51,22.54,110644.0,22.66,22.69,22.51,22.54,110644.0
2025-01-13 14:00:00,22.57,22.71,22.51,22.63,82894.0,22.57,22.71,22.51,22.63,82894.0
2025-01-13 14:05:00,22.62,22.65,22.51,22.56,105079.0,22.62,22.65,22.51,22.56,105079.0
2025-01-13 14:10:00,22.57,22.7,22.46,22.64,96185.0,22.57,22.7,22.46,22.64,96185.0
2025-01-13 14:15:00,22.62,22.81,22.62,22.78,111439.0,22.62,22.81,22.62,22.78,111439.0
2025-01-13 14:20:00,22.77,22.8,22.64,22.69,56769.0,22.77,22.8,22.64,22.69,56769.0
2025-01-13 14:25:00,22.68,22.71,22.5,22.53,89868.0,22.68,22.71,22.5,22.53,89868.0
2025-01-13 14:30:00,22.52,22.6,22.44,22.55,139498.0,22.52,22.6,22.44,22.55,139498.0
2025-01-13 14:35:00,22.54,22.64,22.45,22.5,98579.0,22.54,22.64,22.45,22.5,98579.0
2025-01-13 14:40:00,22.49,22.51,22.39,22.45,116863.0,22.49,22.51,22.39,22.45,116863.0
2025-01-13 14:45:00,22.45,22.73,22.45,22.65,199689.0,22.45,22.73,22.45,22.65,199689.0
2025-01-13 14:50:00,22.64,22.68,22.52,22.56,65673.0,22.64,22.68,22.52,22.56,65673.0
2025-01-13 14:55:00,22.54,22.55,22.41,22.51,93572.0,22.54,22.55,22.41,22.51,93572.0
2025-01-13 15:00:00,22.52,22.64,22.5,22.55,51386.0,22.52,22.64,22.5,22.55,51386.0
2025-01-13 15:05:00,22.56,22.59,22.43,22.54,104713.0,22.56,22.59,22.43,22.54,104713.0
2025-01-13 15:10:00,22.51,22.56,22.44,22.5,57575.0,22.51,22.56,22.44,22.5,57575.0
2025-01-13 15:15:00,22.52,22.52,22.35,22.38,412576.0,22.52,22.52,22.35,22.38,412576.0
2025-01-13 15:20:00,22.38,22.57,22.36,22.56,147135.0,22.38,22.57,22.36,22.56,147135.0
2025-01-13 15:25:00,22.56,22.63,22.49,22.61,131840.0,22.56,22.63,22.49,22.61,131840.0
2025-01-13 15:30:00,22.6,22.61,22.39,22.42,128636.0,22.6,22.61,22.39,22.42,128636.0
2025-01-13 15:35:00,22.44,22.45,22.3,22.42,186324.0,22.44,22.45,22.3,22.42,186324.0
2025-01-13 15:40:00,22.41,22.48,22.37,22.47,105069.0,22.41,22.48,22.37,22.47,105069.0
2025-01-13 15:45:00,22.47,22.51,22.36,22.47,97532.0,22.47,22.51,22.36,22.47,97532.0
2025-01-13 15:50:00,22.46,22.47,22.21,22.39,377984.0,22.46,22.47,22.21,22.39,377984.0
2025-01-13 15:55:00,22.37,22.53,22.24,22.48,341402.0,22.37,22.53,22.24,22.48,341402.0
2025-01-14 09:30:00,21.81,22.0,21.69,21.73,259944.0,21.81,22.0,21.69,21.73,259944.0
2025-01-14 09:35:00,21.73,21.73,21.56,21.61,205205.0,21.73,21.73,21.56,21.61,205205.0
2025-01-14 09:40:00,21.61,21.68,21.46,21.53,239680.0,21.61,21.68,21.46,21.53,239680.0
2025-01-14 09:45:00,21.52,21.77,21.48,21.5,331458.0,21.52,21.77,21.48,21.5,331458.0
2025-01-14 09:50:00,21.49,21.85,21.48,21.78,242072.0,21.49,21.85,21.48,21.78,242072.0
2025-01-14 09:55:00,21.77,21.97,21.72,21.94,468098.0,21.77,21.97,21.72,21.94,468098.0
2025-01-14 10:00:00,21.93,21.96,21.62,21.68,205336.0,21.93,21.96,21.62,21.68,205336.0
2025-01-14 10:05:00,21.68,21.7,21.37,21.43,249394.0,21.68,21.7,21.37,21.43,249394.0
2025-01-14 10:10:00,21.41,21.48,21.18,21.27,269159.0,21.41,21.48,21.18,21.27,269159.0
2025-01-14 10:15:00,21.26,21.27,21.03,21.27,153016.0,21.26,21.27,21.03,21.27,153016.0
2025-01-14 10:20:00,21.27,21.38,21.19,21.21,124271.0,21.27,21.38,21.19,21.21,124271.0
2025-01-14 10:25:00,21.23,21.4,21.12,21.29,150514.0,21.23,21.4,21.12,21.29,150514.0
2025-01-14 10:30:00,21.29,21.47,21.25,21.45,165138.0,21.29,21.47,21.25,21.45,165138.0
2025-01-14 10:35:00,21.46,21.6,21.4,21.53,155308.0,21.46,21.6,21.4,21.53,155308.0
2025-01-14 10:40:00,21.54,21.59,21.24,21.27,96858.0,21.54,21.59,21.24,21.27,96858.0
2025-01-14 10:45:00,21.26,21.51,21.26,21.5,71138.0,21.26,21.51,21.26,21.5,71138.0
2025-01-14 10:50:00,21.57,21.7,21.43,21.43,90678.0,21.57,21.7,21.43,21.43,90678.0
2025-01-14 10:55:00,21.45,21.73,21.43,21.73,119392.0,21.45,21.73,21.43,21.73,119392.0
2025-01-14 11:00:00,21.7,22.08,21.69,21.98,295194.0,21.7,22.08,21.69,21.98,295194.0
2025-01-14 11:05:00,21.98,22.01,21.7,21.79,110817.0,21.98,22.01,21.7,21.79,110817.0
2025-01-14 11:10:00,21.79,22.06,21.77,21.96,106388.0,21.79,22.06,21.77,21.96,106388.0
2025-01-14 11:15:00,21.96,22.04,21.8,21.94,122756.0,21.96,22.04,21.8,21.94,122756.0
2025-01-14 11:20:00,21.92,21.92,21.71,21.79,126058.0,21.92,21.92,21.71,21.79,126058.0
2025-01-14 11:25:00,21.79,21.86,21.54,21.86,122831.0,21.79,21.86,21.54,21.86,122831.0
2025-01-14 11:30:00,21.84,21.87,21.68,21.74,59070.0,21.84,21.87,21.68,21.74,59070.0
2025-01-14 11:35:00,21.72,21.96,21.72,21.86,100456.0,21.72,21.96,21.72,21.86,100456.0
2025-01-14 11:40:00,21.87,22.26,21.82,22.25,171524.0,21.87,22.26,21.82,22.25,171524.0
2025-01-14 11:45:00,22.24,22.38,22.19,22.36,233331.0,22.24,22.38,22.19,22.36,233331.0
2025-01-14 11:50:00,22.35,22.49,22.29,22.44,144290.0,22.35,22.49,22.29,22.44,144290.0
2025-01-14 11:55:00,22.42,22.69,22.34,22.69,201538.0,22.42,22.69,22.34,22.69,201538.0
2025-01-14 12:00:00,22.7,22.78,22.6,22.67,171350.0,22.7,22.78,22.6,22.67,171350.0
2025-01-14 12:05:00,22.67,22.73,22.44,22.51,220193.0,22.67,22.73,22.44,22.51,220193.0
2025-01-14 12:10:00,22.53,22.53,22.35,22.48,130847.0,22.53,22.53,22.35,22.48,130847.0
2025-01-14 12:15:00,22.49,22.57,22.37,22.53,195836.0,22.49,22.57,22.37,22.53,195836.0
2025-01-14 12:20:00,22.51,22.74,22.51,22.53,98011.0,22.51,22.74,22.51,22.53,98011.0
2025-01-14 12:25:00,22.51,22.57,22.39,22.48,35261.0,22.51,22.57,22.39,22.48,35261.0
2025-01-14 12:30:00,22.55,22.82,22.54,22.77,105333.0,22.55,22.82,22.54,22.77,105333.0
2025-01-14 12:35:00,22.78,22.89,22.59,22.6,112617.0,22.78,22.89,22.59,22.6,112617.0
2025-01-14 12:40:00,22.59,22.65,22.34,22.41,65872.0,22.59,22.65,22.34,22.41,65872.0
2025-01-14 12:45:00,22.4,22.48,22.34,22.4,75913.0,22.4,22.48,22.34,22.4,75913.0
2025-01-14 12:50:00,22.39,22.39,22.25,22.35,52714.0,22.39,22.39,22.25,22.35,52714.0
2025-01-14 12:55:00,22.36,22.5,22.33,22.41,120859.0,22.36,22.5,22.33,22.41,120859.0
2025-01-14 13:00:00,22.45,22.47,22.11,22.13,94332.0,22.45,22.47,22.11,22.13,94332.0
2025-01-14 13:05:00,22.11,22.15,22.03,22.08,52875.0,22.11,22.15,22.03,22.08,52875.0
2025-01-14 13:10:00,22.08,22.15,22.04,22.13,55276.0,22.08,22.15,22.04,22.13,55276.0
2025-01-14 13:15:00,22.14,22.2,22.01,22.1,69623.0,22.14,22.2,22.01,22.1,69623.0
2025-01-14 13:20:00,22.1,22.11,21.9,21.9,36655.0,22.1,22.11,21.9,21.9,36655.0
2025-01-14 13:25:00,21.91,21.91,21.76,21.77,115858.0,21.91,21.91,21.76,21.77,115858.0
2025-01-14 13:30:00,21.76,21.85,21.72,21.76,80535.0,21.76,21.85,21.72,21.76,80535.0
2025-01-14 13:35:00,21.75,21.81,21.53,21.53,97103.0,21.75,21.81,21.53,21.53,97103.0
2025-01-14 13:40:00,21.55,21.56,21.41,21.51,101869.0,21.55,21.56,21.41,21.51,101869.0
2025-01-14 13:45:00,21.51,21.54,21.36,21.38,64593.0,21.51,21.54,21.36,21.38,64593.0
2025-01-14 13:50:00,21.37,21.43,21.28,21.35,142598.0,21.37,21.43,21.28,21.35,142598.0
2025-01-14 13:55:00,21.34,21.45,21.29,21.42,62295.0,21.34,21.45,21.29,21.42,62295.0
2025-01-14 14:00:00,21.44,21.51,21.37,21.44,104702.0,21.44,21.51,21.37,21.44,104702.0
2025-01-14 14:05:00,21.44,21.44,21.32,21.37,69921.0,21.44,21.44,21.32,21.37,69921.0
2025-01-14 14:10:00,21.37,21.46,21.32,21.35,62089.0,21.37,21.46,21.32,21.35,62089.0
2025-01-14 14:15:00,21.35,21.35,21.22,21.26,101037.0,21.35,21.35,21.22,21.26,101037.0
2025-01-14 14:20:00,21.25,21.29,21.16,21.16,427904.0,21.25,21.29,21.16,21.16,427904.0
2025-01-14 14:25:00,21.18,21.41,21.14,21.38,199193.0,21.18,21.41,21.14,21.38,199193.0
2025-01-14 14:30:00,21.38,21.46,21.3,21.37,96269.0,21.38,21.46,21.3,21.37,96269.0
2025-01-14 14:35:00,21.35,21.38,21.29,21.34,25168.0,21.35,21.38,21.29,21.34,25168.0
2025-01-14 14:40:00,21.37,21.47,21.31,21.43,46360.0,21.37,21.47,21.31,21.43,46360.0
2025-01-14 14:45:00,21.43,21.58,21.42,21.57,103556.0,21.43,21.58,21.42,21.57,103556.0
2025-01-14 14:50:00,21.57,21.81,21.55,21.81,140298.0,21.57,21.81,21.55,21.81,140298.0
2025-01-14 14:55:00,21.78,22.16,21.76,22.12,213532.0,21.78,22.16,21.76,22.12,213532.0
2025-01-14 15:00:00,22.08,22.6,22.08,22.54,223492.0,22.08,22.6,22.08,22.54,223492.0
2025-01-14 15:05:00,22.54,22.67,22.38,22.4,258631.0,22.54,22.67,22.38,22.4,258631.0
2025-01-14 15:10:00,22.41,22.58,22.32,22.38,201524.0,22.41,22.58,22.32,22.38,201524.0
2025-01-14 15:15:00,22.4,22.4,22.13,22.28,145615.0,22.4,22.4,22.13,22.28,145615.0
2025-01-14 15:20:00,22.26,22.44,22.16,22.23,82748.0,22.26,22.44,22.16,22.23,82748.0
2025-01-14 15:25:00,22.18,22.24,22.02,22.04,75440.0,22.18,22.24,22.02,22.04,75440.0
2025-01-14 15:30:00,22.03,22.22,21.97,22.18,161414.0,22.03,22.22,21.97,22.18,161414.0
2025-01-14 15:35:00,22.18,22.28,22.07,22.26,68100.0,22.18,22.28,22.07,22.26,68100.0
2025-01-14 15:40:00,22.24,22.28,22.07,22.11,109951.0,22.24,22.28,22.07,22.11,109951.0
2025-01-14 15:45:00,22.1,22.12,21.95,22.07,90646.0,22.1,22.12,21.95,22.07,90646.0
2025-01-14 15:50:00,22.07,22.08,21.88,21.99,142223.0,22.07,22.08,21.88,21.99,142223.0
2025-01-14 15:55:00,21.99,22.04,21.74,21.77,503187.0,21.99,22.04,21.74,21.77,503187.0
2025-01-15 09:30:00,20.09,20.16,19.83,19.85,882347.0,20.09,20.16,19.83,19.85,882347.0
2025-01-15 09:35:00,19.85,20.02,19.76,19.81,618556.0,19.85,20.02,19.76,19.81,618556.0
2025-01-15 09:40:00,19.81,19.87,19.71,19.81,662656.0,19.81,19.87,19.71,19.81,662656.0
2025-01-15 09:45:00,19.81,19.82,19.63,19.66,375121.0,19.81,19.82,19.63,19.66,375121.0
2025-01-15 09:50:00,19.66,19.85,19.65,19.84,313144.0,19.66,19.85,19.65,19.84,313144.0
2025-01-15 09:55:00,19.85,19.97,19.83,19.88,274116.0,19.85,19.97,19.83,19.88,274116.0
2025-01-15 10:00:00,19.87,19.88,19.67,19.7,348841.0,19.87,19.88,19.67,19.7,348841.0
2025-01-15 10:05:00,19.7,19.8,19.64,19.67,325748.0,19.7,19.8,19.64,19.67,325748.0
2025-01-15 10:10:00,19.67,19.7,19.61,19.68,246960.0,19.67,19.7,19.61,19.68,246960.0
2025-01-15 10:15:00,19.68,19.7,19.55,19.6,331697.0,19.68,19.7,19.55,19.6,331697.0
2025-01-15 10:20:00,19.59,19.68,19.56,19.57,467524.0,19.59,19.68,19.56,19.57,467524.0
2025-01-15 10:25:00,19.58,19.61,19.52,19.6,223962.0,19.58,19.61,19.52,19.6,223962.0
2025-01-15 10:30:00,19.58,19.64,19.54,19.57,285834.0,19.58,19.64,19.54,19.57,285834.0
2025-01-15 10:35:00,19.56,19.67,19.55,19.62,245121.0,19.56,19.67,19.55,19.62,245121.0
2025-01-15 10:40:00,19.63,19.68,19.52,19.67,404727.0,19.63,19.68,19.52,19.67,404727.0
2025-01-15 10:45:00,19.67,19.85,19.63,19.8,189610.0,19.67,19.85,19.63,19.8,189610.0
2025-01-15 10:50:00,19.81,19.86,19.69,19.74,96241.0,19.81,19.86,19.69,19.74,96241.0
2025-01-15 10:55:00,19.74,19.79,19.67,19.79,135210.0,19.74,19.79,19.67,19.79,135210.0
2025-01-15 11:00:00,19.76,19.78,19.69,19.7,84203.0,19.76,19.78,19.69,19.7,84203.0
2025-01-15 11:05:00,19.7,19.83,19.65,19.74,69525.0,19.7,19.83,19.65,19.74,69525.0
2025-01-15 11:10:00,19.72,19.8,19.65,19.65,77724.0,19.72,19.8,19.65,19.65,77724.0
2025-01-15 11:15:00,19.66,19.78,19.66,19.68,51033.0,19.66,19.78,19.66,19.68,51033.0
2025-01-15 11:20:00,19.68,19.84,19.65,19.74,94439.0,19.68,19.84,19.65,19.74,94439.0
2025-01-15 11:25:00,19.74,19.8,19.7,19.74,51167.0,19.74,19.8,19.7,19.74,51167.0
2025-01-15 11:30:00,19.74,19.93,19.72,19.87,376891.0,19.74,19.93,19.72,19.87,376891.0
2025-01-15 11:35:00,19.87,19.87,19.77,19.85,203566.0,19.87,19.87,19.77,19.85,203566.0
2025-01-15 11:40:00,19.86,19.92,19.78,19.91,76936.0,19.86,19.92,19.78,19.91,76936.0
2025-01-15 11:45:00,19.9,19.97,19.87,19.93,133350.0,19.9,19.97,19.87,19.93,133350.0
2025-01-15 11:50:00,19.93,20.05,19.93,20.04,495731.0,19.93,20.05,19.93,20.04,495731.0
2025-01-15 11:55:00,20.04,20.09,20.0,20.04,390895.0,20.04,20.09,20.0,20.04,390895.0
2025-01-15 12:00:00,20.04,20.16,19.91,19.93,209396.0,20.04,20.16,19.91,19.93,209396.0
2025-01-15 12:05:00,19.94,19.95,19.84,19.88,67109.0,19.94,19.95,19.84,19.88,67109.0
2025-01-15 12:10:00,19.87,19.97,19.87,19.93,507590.0,19.87,19.97,19.87,19.93,507590.0
2025-01-15 12:15:00,19.91,19.95,19.82,19.95,272060.0,19.91,19.95,19.82,19.95,272060.0
2025-01-15 12:20:00,19.96,20.03,19.91,19.99,573329.0,19.96,20.03,19.91,19.99,573329.0
2025-01-15 12:25:00,19.98,20.0,19.92,19.95,212757.0,19.98,20.0,19.92,19.95,212757.0
2025-01-15 12:30:00,19.95,19.98,19.85,19.94,68794.0,19.95,19.98,19.85,19.94,68794.0
2025-01-15 12:35:00,19.93,19.97,19.86,19.86,49772.0,19.93,19.97,19.86,19.86,49772.0
2025-01-15 12:40:00,19.86,19.89,19.82,19.84,59097.0,19.86,19.89,19.82,19.84,59097.0
2025-01-15 12:45:00,19.83,19.88,19.8,19.86,118222.0,19.83,19.88,19.8,19.86,118222.0
2025-01-15 12:50:00,19.85,19.95,19.84,19.89,244878.0,19.85,19.95,19.84,19.89,244878.0
2025-01-15 12:55:00,19.89,19.99,19.88,19.96,146436.0,19.89,19.99,19.88,19.96,146436.0
2025-01-15 13:00:00,19.95,19.95,19.83,19.85,61592.0,19.95,19.95,19.83,19.85,61592.0
2025-01-15 13:05:00,19.85,19.92,19.8,19.92,66244.0,19.85,19.92,19.8,19.92,66244.0
2025-01-15 13:10:00,19.91,19.91,19.86,19.88,28956.0,19.91,19.91,19.86,19.88,28956.0
2025-01-15 13:15:00,19.87,19.88,19.83,19.85,25613.0,19.87,19.88,19.83,19.85,25613.0
2025-01-15 13:20:00,19.85,19.87,19.84,19.84,26800.0,19.85,19.87,19.84,19.84,26800.0
2025-01-15 13:25:00,19.84,19.86,19.78,19.8,75289.0,19.84,19.86,19.78,19.8,75289.0
2025-01-15 13:30:00,19.8,19.8,19.7,19.71,180644.0,19.8,19.8,19.7,19.71,180644.0
2025-01-15 13:35:00,19.72,19.78,19.7,19.72,68261.0,19.72,19.78,19.7,19.72,68261.0
2025-01-15 13:40:00,19.72,19.73,19.67,19.69,69955.0,19.72,19.73,19.67,19.69,69955.0
2025-01-15 13:45:00,19.69,19.76,19.67,19.73,41862.0,19.69,19.76,19.67,19.73,41862.0
2025-01-15 13:50:00,19.73,19.73,19.67,19.68,58939.0,19.73,19.73,19.67,19.68,58939.0
2025-01-15 13:55:00,19.67,19.69,19.63,19.64,105826.0,19.67,19.69,19.63,19.64,105826.0
2025-01-15 14:00:00,19.63,19.63,19.54,19.56,170838.0,19.63,19.63,19.54,19.56,170838.0
2025-01-15 14:05:00,19.56,19.59,19.53,19.58,142748.0,19.56,19.59,19.53,19.58,142748.0
2025-01-15 14:10:00,19.57,19.6,19.56,19.56,118527.0,19.57,19.6,19.56,19.56,118527.0
2025-01-15 14:15:00,19.57,19.59,19.56,19.58,76820.0,19.57,19.59,19.56,19.58,76820.0
2025-01-15 14:20:00,19.58,19.61,19.53,19.61,108511.0,19.58,19.61,19.53,19.61,108511.0
2025-01-15 14:25:00,19.61,19.62,19.53,19.54,93568.0,19.61,19.62,19.53,19.54,93568.0
2025-01-15 14:30:00,19.53,19.54,19.51,19.54,149753.0,19.53,19.54,19.51,19.54,149753.0
2025-01-15 14:35:00,19.54,19.54,19.46,19.48,356448.0,19.54,19.54,19.46,19.48,356448.0
2025-01-15 14:40:00,19.47,19.51,19.44,19.49,226337.0,19.47,19.51,19.44,19.49,226337.0
2025-01-15 14:45:00,19.48,19.51,19.41,19.45,109027.0,19.48,19.51,19.41,19.45,109027.0
2025-01-15 14:50:00,19.45,19.51,19.43,19.48,110121.0,19.45,19.51,19.43,19.48,110121.0
2025-01-15 14:55:00,19.48,19.52,19.45,19.46,123689.0,19.48,19.52,19.45,19.46,123689.0
2025-01-15 15:00:00,19.45,19.49,19.42,19.48,56785.0,19.45,19.49,19.42,19.48,56785.0
2025-01-15 15:05:00,19.48,19.48,19.42,19.42,115698.0,19.48,19.48,19.42,19.42,115698.0
2025-01-15 15:10:00,19.42,19.45,19.4,19.41,93824.0,19.42,19.45,19.4,19.41,93824.0
2025-01-15 15:15:00,19.41,19.42,19.39,19.4,95876.0,19.41,19.42,19.39,19.4,95876.0
2025-01-15 15:20:00,19.39,19.41,19.38,19.39,69648.0,19.39,19.41,19.38,19.39,69648.0
2025-01-15 15:25:00,19.39,19.46,19.36,19.41,154880.0,19.39,19.46,19.36,19.41,154880.0
2025-01-15 15:30:00,19.41,19.43,19.39,19.42,81623.0,19.41,19.43,19.39,19.42,81623.0
2025-01-15 15:35:00,19.43,19.48,19.4,19.41,131157.0,19.43,19.48,19.4,19.41,131157.0
2025-01-15 15:40:00,19.41,19.42,19.29,19.3,245729.0,19.41,19.42,19.29,19.3,245729.0
2025-01-15 15:45:00,19.3,19.34,19.27,19.31,137482.0,19.3,19.34,19.27,19.31,137482.0
2025-01-15 15:50:00,19.31,19.35,19.23,19.26,283675.0,19.31,19.35,19.23,19.26,283675.0
2025-01-15 15:55:00,19.26,19.26,19.15,19.16,338781.0,19.26,19.26,19.15,19.16,338781.0
2025-01-16 09:30:00,19.04,19.09,18.96,18.96,488241.0,19.04,19.09,18.96,18.96,488241.0
2025-01-16 09:35:00,18.96,18.99,18.91,18.97,291534.0,18.96,18.99,18.91,18.97,291534.0
2025-01-16 09:40:00,18.96,19.19,18.95,19.15,272571.0,18.96,19.19,18.95,19.15,272571.0
2025-01-16 09:45:00,19.15,19.33,19.13,19.19,336019.0,19.15,19.33,19.13,19.19,336019.0
2025-01-16 09:50:00,19.19,19.21,19.01,19.06,390375.0,19.19,19.21,19.01,19.06,390375.0
2025-01-16 09:55:00,19.04,19.15,19.03,19.1,180994.0,19.04,19.15,19.03,19.1,180994.0
2025-01-16 10:00:00,19.12,19.22,19.05,19.12,239789.0,19.12,19.22,19.05,19.12,239789.0
2025-01-16 10:05:00,19.11,19.11,18.91,18.96,347020.0,19.11,19.11,18.91,18.96,347020.0
2025-01-16 10:10:00,18.95,19.09,18.91,19.04,229545.0,18.95,19.09,18.91,19.04,229545.0
2025-01-16 10:15:00,19.05,19.07,18.93,18.97,157622.0,19.05,19.07,18.93,18.97,157622.0
2025-01-16 10:20:00,18.97,19.02,18.93,18.93,104333.0,18.97,19.02,18.93,18.93,104333.0
2025-01-16 10:25:00,18.94,19.06,18.93,19.0,91191.0,18.94,19.06,18.93,19.0,91191.0
2025-01-16 10:30:00,19.0,19.05,18.93,19.02,70977.0,19.0,19.05,18.93,19.02,70977.0
2025-01-16 10:35:00,19.01,19.09,18.96,18.99,102148.0,19.01,19.09,18.96,18.99,102148.0
2025-01-16 10:40:00,18.99,19.11,18.97,19.01,197935.0,18.99,19.11,18.97,19.01,197935.0
2025-01-16 10:45:00,19.02,19.09,19.02,19.03,101556.0,19.02,19.09,19.02,19.03,101556.0
2025-01-16 10:50:00,19.01,19.04,19.0,19.03,174067.0,19.01,19.04,19.0,19.03,174067.0
2025-01-16 10:55:00,19.02,19.02,18.9,18.9,170519.0,19.02,19.02,18.9,18.9,170519.0
2025-01-16 11:00:00,18.9,18.92,18.85,18.86,200138.0,18.9,18.92,18.85,18.86,200138.0
2025-01-16 11:05:00,18.87,18.93,18.85,18.89,164497.0,18.87,18.93,18.85,18.89,164497.0
2025-01-16 11:10:00,18.89,18.97,18.89,18.96,84571.0,18.89,18.97,18.89,18.96,84571.0
2025-01-16 11:15:00,18.96,19.03,18.93,18.94,74293.0,18.96,19.03,18.93,18.94,74293.0
2025-01-16 11:20:00,18.94,19.03,18.92,18.97,92352.0,18.94,19.03,18.92,18.97,92352.0
2025-01-16 11:25:00,18.97,18.98,18.92,18.95,49621.0,18.97,18.98,18.92,18.95,49621.0
2025-01-16 11:30:00,18.95,18.95,18.86,18.92,132299.0,18.95,18.95,18.86,18.92,132299.0
2025-01-16 11:35:00,18.93,18.97,18.87,18.93,102095.0,18.93,18.97,18.87,18.93,102095.0
2025-01-16 11:40:00,18.93,19.03,18.92,18.95,224017.0,18.93,19.03,18.92,18.95,224017.0
2025-01-16 11:45:00,18.95,18.95,18.87,18.89,95034.0,18.95,18.95,18.87,18.89,95034.0
2025-01-16 11:50:00,18.89,18.93,18.87,18.87,59420.0,18.89,18.93,18.87,18.87,59420.0
2025-01-16 11:55:00,18.87,18.89,18.82,18.83,193491.0,18.87,18.89,18.82,18.83,193491.0
2025-01-16 12:00:00,18.84,18.86,18.81,18.82,82782.0,18.84,18.86,18.81,18.82,82782.0
2025-01-16 12:05:00,18.82,18.86,18.81,18.83,43382.0,18.82,18.86,18.81,18.83,43382.0
2025-01-16 12:10:00,18.84,18.85,18.82,18.83,49352.0,18.84,18.85,18.82,18.83,49352.0
2025-01-16 12:15:00,18.82,18.89,18.8,18.85,164438.0,18.82,18.89,18.8,18.85,164438.0
2025-01-16 12:20:00,18.85,18.92,18.82,18.82,109617.0,18.85,18.92,18.82,18.82,109617.0
2025-01-16 12:25:00,18.83,18.86,18.83,18.84,70948.0,18.83,18.86,18.83,18.84,70948.0
2025-01-16 12:30:00,18.83,18.9,18.83,18.89,74281.0,18.83,18.9,18.83,18.89,74281.0
2025-01-16 12:35:00,18.89,18.96,18.88,18.93,118618.0,18.89,18.96,18.88,18.93,118618.0
2025-01-16 12:40:00,18.93,18.94,18.85,18.9,51397.0,18.93,18.94,18.85,18.9,51397.0
2025-01-16 12:45:00,18.91,18.94,18.89,18.92,60357.0,18.91,18.94,18.89,18.92,60357.0
2025-01-16 12:50:00,18.9,18.94,18.9,18.92,22128.0,18.9,18.94,18.9,18.92,22128.0
2025-01-16 12:55:00,18.93,18.98,18.92,18.95,61256.0,18.93,18.98,18.92,18.95,61256.0
2025-01-16 13:00:00,18.95,18.95,18.91,18.92,27978.0,18.95,18.95,18.91,18.92,27978.0
2025-01-16 13:05:00,18.92,18.96,18.9,18.94,50742.0,18.92,18.96,18.9,18.94,50742.0
2025-01-16 13:10:00,18.94,18.94,18.86,18.88,99380.0,18.94,18.94,18.86,18.88,99380.0
2025-01-16 13:15:00,18.88,18.92,18.86,18.86,101262.0,18.88,18.92,18.86,18.86,101262.0
2025-01-16 13:20:00,18.86,18.86,18.84,18.85,30316.0,18.86,18.86,18.84,18.85,30316.0
2025-01-16 13:25:00,18.84,18.93,18.83,18.91,64094.0,18.84,18.93,18.83,18.91,64094.0
2025-01-16 13:30:00,18.92,18.97,18.9,18.94,114246.0,18.92,18.97,18.9,18.94,114246.0
2025-01-16 13:35:00,18.94,19.08,18.92,19.04,262514.0,18.94,19.08,18.92,19.04,262514.0
2025-01-16 13:40:00,19.05,19.17,19.02,19.08,139227.0,19.05,19.17,19.02,19.08,139227.0
2025-01-16 13:45:00,19.08,19.24,19.08,19.13,135324.0,19.08,19.24,19.08,19.13,135324.0
2025-01-16 13:50:00,19.13,19.16,19.03,19.04,80097.0,19.13,19.16,19.03,19.04,80097.0
2025-01-16 13:55:00,19.04,19.18,19.04,19.12,66849.0,19.04,19.18,19.04,19.12,66849.0
2025-01-16 14:00:00,19.12,19.18,19.02,19.03,92013.0,19.12,19.18,19.02,19.03,92013.0
2025-01-16 14:05:00,19.03,19.03,18.93,18.95,90437.0,19.03,19.03,18.93,18.95,90437.0
2025-01-16 14:10:00,18.96,18.97,18.91,18.93,72042.0,18.96,18.97,18.91,18.93,72042.0
2025-01-16 14:15:00,18.92,18.97,18.91,18.95,34283.0,18.92,18.97,18.91,18.95,34283.0
2025-01-16 14:20:00,18.95,19.07,18.92,19.04,85098.0,18.95,19.07,18.92,19.04,85098.0
2025-01-16 14:25:00,19.04,19.05,18.94,19.0,71533.0,19.04,19.05,18.94,19.0,71533.0
2025-01-16 14:30:00,19.01,19.03,18.92,18.93,51228.0,19.01,19.03,18.92,18.93,51228.0
2025-01-16 14:35:00,18.93,18.95,18.87,18.88,70565.0,18.93,18.95,18.87,18.88,70565.0
2025-01-16 14:40:00,18.89,18.95,18.88,18.94,60222.0,18.89,18.95,18.88,18.94,60222.0
2025-01-16 14:45:00,18.94,18.97,18.92,18.96,43342.0,18.94,18.97,18.92,18.96,43342.0
2025-01-16 14:50:00,18.96,19.02,18.89,18.91,100486.0,18.96,19.02,18.89,18.91,100486.0
2025-01-16 14:55:00,18.91,18.93,18.87,18.92,108643.0,18.91,18.93,18.87,18.92,108643.0
2025-01-16 15:00:00,18.92,18.94,18.9,18.94,24703.0,18.92,18.94,18.9,18.94,24703.0
2025-01-16 15:05:00,18.93,18.97,18.91,18.94,26074.0,18.93,18.97,18.91,18.94,26074.0
2025-01-16 15:10:00,18.95,19.12,18.94,19.11,96356.0,18.95,19.12,18.94,19.11,96356.0
2025-01-16 15:15:00,19.12,19.24,19.08,19.19,192183.0,19.12,19.24,19.08,19.19,192183.0
2025-01-16 15:20:00,19.2,19.22,19.1,19.13,95169.0,19.2,19.22,19.1,19.13,95169.0
2025-01-16 15:25:00,19.12,19.14,19.05,19.1,53066.0,19.12,19.14,19.05,19.1,53066.0
2025-01-16 15:30:00,19.1,19.1,19.04,19.05,127359.0,19.1,19.1,19.04,19.05,127359.0
2025-01-16 15:35:00,19.05,19.13,19.04,19.13,59532.0,19.05,19.13,19.04,19.13,59532.0
2025-01-16 15:40:00,19.13,19.13,19.03,19.04,41447.0,19.13,19.13,19.03,19.04,41447.0
2025-01-16 15:45:00,19.05,19.09,19.01,19.05,105699.0,19.05,19.09,19.01,19.05,105699.0
2025-01-16 15:50:00,19.05,19.06,18.91,18.96,323098.0,19.05,19.06,18.91,18.96,323098.0
2025-01-16 15:55:00,18.97,19.15,18.96,19.1,237454.0,18.97,19.15,18.96,19.1,237454.0
2025-01-17 09:30:00,18.6,18.91,18.59,18.86,349955.0,18.6,18.91,18.59,18.86,349955.0
2025-01-17 09:35:00,18.85,18.97,18.82,18.9,420719.0,18.85,18.97,18.82,18.9,420719.0
2025-01-17 09:40:00,18.89,18.91,18.75,18.8,332741.0,18.89,18.91,18.75,18.8,332741.0
2025-01-17 09:45:00,18.79,18.79,18.68,18.71,265318.0,18.79,18.79,18.68,18.71,265318.0
2025-01-17 09:50:00,18.71,18.79,18.67,18.77,145769.0,18.71,18.79,18.67,18.77,145769.0
2025-01-17 09:55:00,18.75,18.89,18.72,18.84,117464.0,18.75,18.89,18.72,18.84,117464.0
2025-01-17 10:00:00,18.85,18.85,18.73,18.75,116075.0,18.85,18.85,18.73,18.75,116075.0
2025-01-17 10:05:00,18.75,18.92,18.74,18.9,145670.0,18.75,18.92,18.74,18.9,145670.0
2025-01-17 10:10:00,18.89,18.93,18.81,18.85,154478.0,18.89,18.93,18.81,18.85,154478.0
2025-01-17 10:15:00,18.84,18.85,18.75,18.77,69449.0,18.84,18.85,18.75,18.77,69449.0
2025-01-17 10:20:00,18.78,18.94,18.77,18.84,298586.0,18.78,18.94,18.77,18.84,298586.0
2025-01-17 10:25:00,18.84,18.96,18.81,18.82,257302.0,18.84,18.96,18.81,18.82,257302.0
2025-01-17 10:30:00,18.82,18.82,18.75,18.79,142921.0,18.82,18.82,18.75,18.79,142921.0
2025-01-17 10:35:00,18.79,18.8,18.73,18.76,58826.0,18.79,18.8,18.73,18.76,58826.0
2025-01-17 10:40:00,18.75,18.83,18.75,18.8,107901.0,18.75,18.83,18.75,18.8,107901.0
2025-01-17 10:45:00,18.81,18.86,18.76,18.76,89841.0,18.81,18.86,18.76,18.76,89841.0
2025-01-17 10:50:00,18.76,18.83,18.73,18.79,104206.0,18.76,18.83,18.73,18.79,104206.0
2025-01-17 10:55:00,18.8,18.81,18.77,18.78,109846.0,18.8,18.81,18.77,18.78,109846.0
2025-01-17 11:00:00,18.79,18.88,18.78,18.84,89248.0,18.79,18.88,18.78,18.84,89248.0
2025-01-17 11:05:00,18.84,18.85,18.82,18.84,31851.0,18.84,18.85,18.82,18.84,31851.0
2025-01-17 11:10:00,18.84,18.87,18.83,18.86,40934.0,18.84,18.87,18.83,18.86,40934.0
2025-01-17 11:15:00,18.85,18.89,18.83,18.88,70841.0,18.85,18.89,18.83,18.88,70841.0
2025-01-17 11:20:00,18.88,18.89,18.84,18.84,52373.0,18.88,18.89,18.84,18.84,52373.0
2025-01-17 11:25:00,18.85,18.93,18.84,18.89,347403.0,18.85,18.93,18.84,18.89,347403.0
2025-01-17 11:30:00,18.89,18.95,18.85,18.9,82631.0,18.89,18.95,18.85,18.9,82631.0
2025-01-17 11:35:00,18.89,18.95,18.87,18.94,34708.0,18.89,18.95,18.87,18.94,34708.0
2025-01-17 11:40:00,18.93,18.96,18.92,18.93,43801.0,18.93,18.96,18.92,18.93,43801.0
2025-01-17 11:45:00,18.93,19.03,18.92,19.02,82562.0,18.93,19.03,18.92,19.02,82562.0
2025-01-17 11:50:00,19.03,19.15,18.99,19.12,249782.0,19.03,19.15,18.99,19.12,249782.0
2025-01-17 11:55:00,19.12,19.15,19.04,19.06,156566.0,19.12,19.15,19.04,19.06,156566.0
2025-01-17 12:00:00,19.07,19.16,19.05,19.1,105761.0,19.07,19.16,19.05,19.1,105761.0
2025-01-17 12:05:00,19.1,19.1,19.04,19.05,46847.0,19.1,19.1,19.04,19.05,46847.0
2025-01-17 12:10:00,19.05,19.07,19.0,19.04,62796.0,19.05,19.07,19.0,19.04,62796.0
2025-01-17 12:15:00,19.05,19.05,18.93,18.95,106028.0,19.05,19.05,18.93,18.95,106028.0
2025-01-17 12:20:00,18.94,18.95,18.92,18.94,29371.0,18.94,18.95,18.92,18.94,29371.0
2025-01-17 12:25:00,18.94,19.0,18.93,18.96,53321.0,18.94,19.0,18.93,18.96,53321.0
2025-01-17 12:30:00,18.97,18.98,18.95,18.96,43430.0,18.97,18.98,18.95,18.96,43430.0
2025-01-17 12:35:00,18.97,19.03,18.95,18.97,61060.0,18.97,19.03,18.95,18.97,61060.0
2025-01-17 12:40:00,18.98,19.0,18.96,18.97,37105.0,18.98,19.0,18.96,18.97,37105.0
2025-01-17 12:45:00,18.97,18.99,18.96,18.97,40581.0,18.97,18.99,18.96,18.97,40581.0
2025-01-17 12:50:00,18.97,19.01,18.96,19.0,26076.0,18.97,19.01,18.96,19.0,26076.0
2025-01-17 12:55:00,19.0,19.04,18.94,18.96,95624.0,19.0,19.04,18.94,18.96,95624.0
2025-01-17 13:00:00,18.96,19.03,18.94,19.01,34590.0,18.96,19.03,18.94,19.01,34590.0
2025-01-17 13:05:00,19.02,19.02,18.95,18.97,70108.0,19.02,19.02,18.95,18.97,70108.0
2025-01-17 13:10:00,18.98,19.0,18.94,18.99,50084.0,18.98,19.0,18.94,18.99,50084.0
2025-01-17 13:15:00,18.98,19.03,18.97,19.03,31895.0,18.98,19.03,18.97,19.03,31895.0
2025-01-17 13:20:00,19.02,19.06,19.01,19.05,90555.0,19.02,19.06,19.01,19.05,90555.0
2025-01-17 13:25:00,19.04,19.12,19.03,19.12,57688.0,19.04,19.12,19.03,19.12,57688.0
2025-01-17 13:30:00,19.12,19.23,19.11,19.23,121018.0,19.12,19.23,19.11,19.23,121018.0
2025-01-17 13:35:00,19.22,19.26,19.1,19.12,83875.0,19.22,19.26,19.1,19.12,83875.0
2025-01-17 13:40:00,19.12,19.17,19.08,19.08,55090.0,19.12,19.17,19.08,19.08,55090.0
2025-01-17 13:45:00,19.08,19.11,19.02,19.11,70625.0,19.08,19.11,19.02,19.11,70625.0
2025-01-17 13:50:00,19.11,19.12,19.0,19.03,103589.0,19.11,19.12,19.0,19.03,103589.0
2025-01-17 13:55:00,19.03,19.08,19.01,19.01,46331.0,19.03,19.08,19.01,19.01,46331.0
2025-01-17 14:00:00,19.03,19.06,19.03,19.04,40121.0,19.03,19.06,19.03,19.04,40121.0
2025-01-17 14:05:00,19.04,19.09,19.03,19.04,39558.0,19.04,19.09,19.03,19.04,39558.0
2025-01-17 14:10:00,19.05,19.06,19.02,19.04,15656.0,19.05,19.06,19.02,19.04,15656.0
2025-01-17 14:15:00,19.03,19.07,19.03,19.06,36097.0,19.03,19.07,19.03,19.06,36097.0
2025-01-17 14:20:00,19.06,19.06,19.0,19.05,48985.0,19.06,19.06,19.0,19.05,48985.0
2025-01-17 14:25:00,19.04,19.11,19.04,19.11,30627.0,19.04,19.11,19.04,19.11,30627.0
2025-01-17 14:30:00,19.11,19.13,19.1,19.13,28250.0,19.11,19.13,19.1,19.13,28250.0
2025-01-17 14:35:00,19.12,19.21,19.09,19.14,86399.0,19.12,19.21,19.09,19.14,86399.0
2025-01-17 14:40:00,19.14,19.15,19.12,19.12,19904.0,19.14,19.15,19.12,19.12,19904.0
2025-01-17 14:45:00,19.11,19.14,19.1,19.12,33368.0,19.11,19.14,19.1,19.12,33368.0
2025-01-17 14:50:00,19.13,19.19,19.12,19.15,54663.0,19.13,19.19,19.12,19.15,54663.0
2025-01-17 14:55:00,19.15,19.17,19.1,19.11,48558.0,19.15,19.17,19.1,19.11,48558.0
2025-01-17 15:00:00,19.11,19.18,19.09,19.14,88987.0,19.11,19.18,19.09,19.14,88987.0
2025-01-17 15:05:00,19.14,19.2,19.1,19.11,144908.0,19.14,19.2,19.1,19.11,144908.0
2025-01-17 15:10:00,19.12,19.14,19.09,19.14,45534.0,19.12,19.14,19.09,19.14,45534.0
2025-01-17 15:15:00,19.14,19.14,19.03,19.05,96247.0,19.14,19.14,19.03,19.05,96247.0
2025-01-17 15:20:00,19.06,19.1,19.02,19.05,56426.0,19.06,19.1,19.02,19.05,56426.0
2025-01-17 15:25:00,19.04,19.12,19.04,19.12,43095.0,19.04,19.12,19.04,19.12,43095.0
2025-01-17 15:30:00,19.12,19.12,19.07,19.09,35672.0,19.12,19.12,19.07,19.09,35672.0
2025-01-17 15:35:00,19.09,19.16,19.08,19.15,89526.0,19.09,19.16,19.08,19.15,89526.0
2025-01-17 15:40:00,19.14,19.16,19.12,19.12,58314.0,19.14,19.16,19.12,19.12,58314.0
2025-01-17 15:45:00,19.12,19.16,19.1,19.13,122064.0,19.12,19.16,19.1,19.13,122064.0
2025-01-17 15:50:00,19.13,19.16,19.0,19.05,226004.0,19.13,19.16,19.0,19.05,226004.0
2025-01-17 15:55:00,19.06,19.3,19.05,19.27,319880.0,19.06,19.3,19.05,19.27,319880.0
2025-01-21 09:30:00,18.69,18.8,18.65,18.68,388296.0,18.69,18.8,18.65,18.68,388296.0
2025-01-21 09:35:00,18.67,18.88,18.66,18.83,349791.0,18.67,18.88,18.66,18.83,349791.0
2025-01-21 09:40:00,18.83,18.93,18.73,18.74,328555.0,18.83,18.93,18.73,18.74,328555.0
2025-01-21 09:45:00,18.74,18.75,18.49,18.55,776044.0,18.74,18.75,18.49,18.55,776044.0
2025-01-21 09:50:00,18.55,18.65,18.47,18.61,443654.0,18.55,18.65,18.47,18.61,443654.0
2025-01-21 09:55:00,18.6,18.62,18.45,18.48,311696.0,18.6,18.62,18.45,18.48,311696.0
2025-01-21 10:00:00,18.48,18.52,18.4,18.45,305475.0,18.48,18.52,18.4,18.45,305475.0
2025-01-21 10:05:00,18.46,18.48,18.39,18.43,261990.0,18.46,18.48,18.39,18.43,261990.0
2025-01-21 10:10:00,18.44,18.55,18.4,18.53,341999.0,18.44,18.55,18.4,18.53,341999.0
2025-01-21 10:15:00,18.52,18.57,18.35,18.36,375155.0,18.52,18.57,18.35,18.36,375155.0
2025-01-21 10:20:00,18.37,18.44,18.33,18.43,239207.0,18.37,18.44,18.33,18.43,239207.0
2025-01-21 10:25:00,18.42,18.42,18.32,18.34,245539.0,18.42,18.42,18.32,18.34,245539.0
2025-01-21 10:30:00,18.34,18.38,18.32,18.35,169284.0,18.34,18.38,18.32,18.35,169284.0
2025-01-21 10:35:00,18.34,18.38,18.33,18.34,161692.0,18.34,18.38,18.33,18.34,161692.0
2025-01-21 10:40:00,18.35,18.37,18.26,18.3,304731.0,18.35,18.37,18.26,18.3,304731.0
2025-01-21 10:45:00,18.29,18.43,18.27,18.34,274777.0,18.29,18.43,18.27,18.34,274777.0
2025-01-21 10:50:00,18.33,18.41,18.32,18.33,124266.0,18.33,18.41,18.32,18.33,124266.0
2025-01-21 10:55:00,18.33,18.36,18.26,18.3,196152.0,18.33,18.36,18.26,18.3,196152.0
2025-01-21 11:00:00,18.31,18.4,18.3,18.33,184295.0,18.31,18.4,18.3,18.33,184295.0
2025-01-21 11:05:00,18.32,18.33,18.26,18.27,212423.0,18.32,18.33,18.26,18.27,212423.0
2025-01-21 11:10:00,18.27,18.28,18.25,18.26,184350.0,18.27,18.28,18.25,18.26,184350.0
2025-01-21 11:15:00,18.26,18.31,18.25,18.26,175298.0,18.26,18.31,18.25,18.26,175298.0
2025-01-21 11:20:00,18.27,18.27,18.2,18.2,90980.0,18.27,18.27,18.2,18.2,90980.0
2025-01-21 11:25:00,18.2,18.27,18.18,18.25,224871.0,18.2,18.27,18.18,18.25,224871.0
2025-01-21 11:30:00,18.25,18.25,18.18,18.19,180637.0,18.25,18.25,18.18,18.19,180637.0
2025-01-21 11:35:00,18.2,18.28,18.19,18.27,136529.0,18.2,18.28,18.19,18.27,136529.0
2025-01-21 11:40:00,18.26,18.3,18.24,18.28,92607.0,18.26,18.3,18.24,18.28,92607.0
2025-01-21 11:45:00,18.28,18.28,18.22,18.23,66972.0,18.28,18.28,18.22,18.23,66972.0
2025-01-21 11:50:00,18.24,18.24,18.19,18.19,102368.0,18.24,18.24,18.19,18.19,102368.0
2025-01-21 11:55:00,18.2,18.24,18.18,18.19,150033.0,18.2,18.24,18.18,18.19,150033.0
2025-01-21 12:00:00,18.19,18.25,18.18,18.2,102584.0,18.19,18.25,18.18,18.2,102584.0
2025-01-21 12:05:00,18.2,18.24,18.18,18.19,91260.0,18.2,18.24,18.18,18.19,91260.0
2025-01-21 12:10:00,18.2,18.21,18.18,18.21,86867.0,18.2,18.21,18.18,18.21,86867.0
2025-01-21 12:15:00,18.21,18.21,18.18,18.18,40320.0,18.21,18.21,18.18,18.18,40320.0
2025-01-21 12:20:00,18.18,18.19,18.17,18.17,89772.0,18.18,18.19,18.17,18.17,89772.0
2025-01-21 12:25:00,18.18,18.2,18.17,18.18,75143.0,18.18,18.2,18.17,18.18,75143.0
2025-01-21 12:30:00,18.19,18.2,18.13,18.15,110760.0,18.19,18.2,18.13,18.15,110760.0
2025-01-21 12:35:00,18.16,18.19,18.15,18.18,36344.0,18.16,18.19,18.15,18.18,36344.0
2025-01-21 12:40:00,18.18,18.2,18.17,18.19,46272.0,18.18,18.2,18.17,18.19,46272.0
2025-01-21 12:45:00,18.19,18.19,18.17,18.18,34727.0,18.19,18.19,18.17,18.18,34727.0
2025-01-21 12:50:00,18.18,18.2,18.17,18.19,78665.0,18.18,18.2,18.17,18.19,78665.0
2025-01-21 12:55:00,18.19,18.2,18.17,18.2,63835.0,18.19,18.2,18.17,18.2,63835.0
2025-01-21 13:00:00,18.2,18.26,18.19,18.26,114434.0,18.2,18.26,18.19,18.26,114434.0
2025-01-21 13:05:00,18.25,18.26,18.21,18.25,76083.0,18.25,18.26,18.21,18.25,76083.0
2025-01-21 13:10:00,18.24,18.25,18.16,18.17,103362.0,18.24,18.25,18.16,18.17,103362.0
2025-01-21 13:15:00,18.19,18.19,18.17,18.18,42350.0,18.19,18.19,18.17,18.18,42350.0
2025-01-21 13:20:00,18.18,18.18,18.15,18.16,35901.0,18.18,18.18,18.15,18.16,35901.0
2025-01-21 13:25:00,18.16,18.18,18.15,18.16,24809.0,18.16,18.18,18.15,18.16,24809.0
2025-01-21 13:30:00,18.16,18.16,18.11,18.14,94956.0,18.16,18.16,18.11,18.14,94956.0
2025-01-21 13:35:00,18.14,18.14,18.08,18.1,131432.0,18.14,18.14,18.08,18.1,131432.0
2025-01-21 13:40:00,18.09,18.11,18.08,18.09,45771.0,18.09,18.11,18.08,18.09,45771.0
2025-01-21 13:45:00,18.08,18.14,18.08,18.11,90870.0,18.08,18.14,18.08,18.11,90870.0
2025-01-21 13:50:00,18.1,18.13,18.09,18.12,83145.0,18.1,18.13,18.09,18.12,83145.0
2025-01-21 13:55:00,18.12,18.16,18.09,18.11,75016.0,18.12,18.16,18.09,18.11,75016.0
2025-01-21 14:00:00,18.11,18.12,18.09,18.1,66073.0,18.11,18.12,18.09,18.1,66073.0
2025-01-21 14:05:00,18.1,18.14,18.09,18.13,19592.0,18.1,18.14,18.09,18.13,19592.0
2025-01-21 14:10:00,18.14,18.17,18.13,18.14,30636.0,18.14,18.17,18.13,18.14,30636.0
2025-01-21 14:15:00,18.15,18.2,18.14,18.18,64040.0,18.15,18.2,18.14,18.18,64040.0
2025-01-21 14:20:00,18.17,18.21,18.17,18.19,44439.0,18.17,18.21,18.17,18.19,44439.0
2025-01-21 14:25:00,18.17,18.18,18.11,18.15,137468.0,18.17,18.18,18.11,18.15,137468.0
2025-01-21 14:30:00,18.16,18.2,18.15,18.2,69682.0,18.16,18.2,18.15,18.2,69682.0
2025-01-21 14:35:00,18.19,18.23,18.17,18.17,70154.0,18.19,18.23,18.17,18.17,70154.0
2025-01-21 14:40:00,18.18,18.19,18.16,18.18,24069.0,18.18,18.19,18.16,18.18,24069.0
2025-01-21 14:45:00,18.17,18.19,18.16,18.17,49518.0,18.17,18.19,18.16,18.17,49518.0
2025-01-21 14:50:00,18.18,18.19,18.16,18.18,53282.0,18.18,18.19,18.16,18.18,53282.0
2025-01-21 14:55:00,18.18,18.2,18.17,18.19,56067.0,18.18,18.2,18.17,18.19,56067.0
2025-01-21 15:00:00,18.19,18.19,18.1,18.12,71660.0,18.19,18.19,18.1,18.12,71660.0
2025-01-21 15:05:00,18.12,18.13,18.09,18.11,61380.0,18.12,18.13,18.09,18.11,61380.0
2025-01-21 15:10:00,18.11,18.12,18.1,18.12,29937.0,18.11,18.12,18.1,18.12,29937.0
2025-01-21 15:15:00,18.12,18.12,18.07,18.07,69810.0,18.12,18.12,18.07,18.07,69810.0
2025-01-21 15:20:00,18.07,18.08,18.06,18.08,39456.0,18.07,18.08,18.06,18.08,39456.0
2025-01-21 15:25:00,18.08,18.08,18.01,18.03,199854.0,18.08,18.08,18.01,18.03,199854.0
2025-01-21 15:30:00,18.03,18.07,18.02,18.06,158935.0,18.03,18.07,18.02,18.06,158935.0
2025-01-21 15:35:00,18.06,18.08,18.04,18.04,136655.0,18.06,18.08,18.04,18.04,136655.0
2025-01-21 15:40:00,18.05,18.07,18.01,18.06,150599.0,18.05,18.07,18.01,18.06,150599.0
2025-01-21 15:45:00,18.07,18.09,18.04,18.07,150836.0,18.07,18.09,18.04,18.07,150836.0
2025-01-21 15:50:00,18.07,18.09,18.03,18.06,196704.0,18.07,18.09,18.03,18.06,196704.0
2025-01-21 15:55:00,18.06,18.16,18.04,18.1,392372.0,18.06,18.16,18.04,18.1,392372.0
2025-01-22 09:30:00,18.04,18.12,18.04,18.07,189453.0,18.04,18.12,18.04,18.07,189453.0
2025-01-22 09:35:00,18.08,18.15,18.07,18.1,139503.0,18.08,18.15,18.07,18.1,139503.0
2025-01-22 09:40:00,18.11,18.13,18.09,18.12,145279.0,18.11,18.13,18.09,18.12,145279.0
2025-01-22 09:45:00,18.12,18.2,18.1,18.18,163734.0,18.12,18.2,18.1,18.18,163734.0
2025-01-22 09:50:00,18.19,18.29,18.18,18.28,223319.0,18.19,18.29,18.18,18.28,223319.0
2025-01-22 09:55:00,18.28,18.29,18.16,18.19,174858.0,18.28,18.29,18.16,18.19,174858.0
2025-01-22 10:00:00,18.19,18.26,18.1,18.11,198195.0,18.19,18.26,18.1,18.11,198195.0
2025-01-22 10:05:00,18.12,18.14,18.09,18.13,138601.0,18.12,18.14,18.09,18.13,138601.0
2025-01-22 10:10:00,18.13,18.13,18.06,18.11,155614.0,18.13,18.13,18.06,18.11,155614.0
2025-01-22 10:15:00,18.11,18.11,18.02,18.1,129668.0,18.11,18.11,18.02,18.1,129668.0
2025-01-22 10:20:00,18.1,18.12,18.08,18.09,64800.0,18.1,18.12,18.08,18.09,64800.0
2025-01-22 10:25:00,18.1,18.17,18.09,18.14,193934.0,18.1,18.17,18.09,18.14,193934.0
2025-01-22 10:30:00,18.14,18.19,18.1,18.16,101132.0,18.14,18.19,18.1,18.16,101132.0
2025-01-22 10:35:00,18.17,18.18,18.12,18.17,133483.0,18.17,18.18,18.12,18.17,133483.0
2025-01-22 10:40:00,18.18,18.19,18.14,18.16,43967.0,18.18,18.19,18.14,18.16,43967.0
2025-01-22 10:45:00,18.16,18.21,18.15,18.2,155905.0,18.16,18.21,18.15,18.2,155905.0
2025-01-22 10:50:00,18.21,18.28,18.2,18.27,239983.0,18.21,18.28,18.2,18.27,239983.0
2025-01-22 10:55:00,18.27,18.37,18.26,18.36,194874.0,18.27,18.37,18.26,18.36,194874.0
2025-01-22 11:00:00,18.36,18.48,18.34,18.4,377177.0,18.36,18.48,18.34,18.4,377177.0
2025-01-22 11:05:00,18.41,18.43,18.29,18.31,120930.0,18.41,18.43,18.29,18.31,120930.0
2025-01-22 11:10:00,18.32,18.42,18.31,18.35,106237.0,18.32,18.42,18.31,18.35,106237.0
2025-01-22 11:15:00,18.34,18.35,18.29,18.31,80734.0,18.34,18.35,18.29,18.31,80734.0
2025-01-22 11:20:00,18.31,18.34,18.29,18.32,37606.0,18.31,18.34,18.29,18.32,37606.0
2025-01-22 11:25:00,18.32,18.33,18.25,18.25,71086.0,18.32,18.33,18.25,18.25,71086.0
2025-01-22 11:30:00,18.24,18.28,18.24,18.28,29328.0,18.24,18.28,18.24,18.28,29328.0
2025-01-22 11:35:00,18.28,18.29,18.26,18.28,15647.0,18.28,18.29,18.26,18.28,15647.0
2025-01-22 11:40:00,18.29,18.3,18.26,18.28,43302.0,18.29,18.3,18.26,18.28,43302.0
2025-01-22 11:45:00,18.27,18.33,18.26,18.33,47277.0,18.27,18.33,18.26,18.33,47277.0
2025-01-22 11:50:00,18.32,18.35,18.31,18.33,46005.0,18.32,18.35,18.31,18.33,46005.0
2025-01-22 11:55:00,18.32,18.37,18.32,18.37,30719.0,18.32,18.37,18.32,18.37,30719.0
2025-01-22 12:00:00,18.35,18.36,18.31,18.32,30839.0,18.35,18.36,18.31,18.32,30839.0
2025-01-22 12:05:00,18.32,18.36,18.31,18.34,15245.0,18.32,18.36,18.31,18.34,15245.0
2025-01-22 12:10:00,18.35,18.37,18.34,18.35,39842.0,18.35,18.37,18.34,18.35,39842.0
2025-01-22 12:15:00,18.34,18.35,18.33,18.34,28936.0,18.34,18.35,18.33,18.34,28936.0
2025-01-22 12:20:00,18.34,18.36,18.27,18.33,53033.0,18.34,18.36,18.27,18.33,53033.0
2025-01-22 12:25:00,18.32,18.34,18.31,18.34,27097.0,18.32,18.34,18.31,18.34,27097.0
2025-01-22 12:30:00,18.34,18.36,18.31,18.32,94900.0,18.34,18.36,18.31,18.32,94900.0
2025-01-22 12:35:00,18.34,18.34,18.31,18.32,22872.0,18.34,18.34,18.31,18.32,22872.0
2025-01-22 12:40:00,18.33,18.37,18.32,18.33,41175.0,18.33,18.37,18.32,18.33,41175.0
2025-01-22 12:45:00,18.33,18.36,18.32,18.35,22584.0,18.33,18.36,18.32,18.35,22584.0
2025-01-22 12:50:00,18.35,18.37,18.34,18.36,23574.0,18.35,18.37,18.34,18.36,23574.0
2025-01-22 12:55:00,18.36,18.43,18.35,18.4,98730.0,18.36,18.43,18.35,18.4,98730.0
2025-01-22 13:00:00,18.41,18.45,18.4,18.43,40602.0,18.41,18.45,18.4,18.43,40602.0
2025-01-22 13:05:00,18.44,18.45,18.42,18.44,42323.0,18.44,18.45,18.42,18.44,42323.0
2025-01-22 13:10:00,18.44,18.46,18.42,18.44,64041.0,18.44,18.46,18.42,18.44,64041.0
2025-01-22 13:15:00,18.44,18.51,18.42,18.51,85048.0,18.44,18.51,18.42,18.51,85048.0
2025-01-22 13:20:00,18.51,18.52,18.41,18.42,65290.0,18.51,18.52,18.41,18.42,65290.0
2025-01-22 13:25:00,18.43,18.44,18.41,18.41,37619.0,18.43,18.44,18.41,18.41,37619.0
2025-01-22 13:30:00,18.42,18.42,18.37,18.41,93799.0,18.42,18.42,18.37,18.41,93799.0
2025-01-22 13:35:00,18.42,18.42,18.37,18.39,29573.0,18.42,18.42,18.37,18.39,29573.0
2025-01-22 13:40:00,18.39,18.4,18.36,18.38,60587.0,18.39,18.4,18.36,18.38,60587.0
2025-01-22 13:45:00,18.38,18.38,18.31,18.33,31541.0,18.38,18.38,18.31,18.33,31541.0
2025-01-22 13:50:00,18.34,18.4,18.32,18.4,220877.0,18.34,18.4,18.32,18.4,220877.0
2025-01-22 13:55:00,18.39,18.42,18.39,18.4,25318.0,18.39,18.42,18.39,18.4,25318.0
2025-01-22 14:00:00,18.4,18.5,18.39,18.49,72491.0,18.4,18.5,18.39,18.49,72491.0
2025-01-22 14:05:00,18.5,18.51,18.45,18.48,55825.0,18.5,18.51,18.45,18.48,55825.0
2025-01-22 14:10:00,18.48,18.5,18.45,18.48,54435.0,18.48,18.5,18.45,18.48,54435.0
2025-01-22 14:15:00,18.48,18.49,18.46,18.46,46259.0,18.48,18.49,18.46,18.46,46259.0
2025-01-22 14:20:00,18.47,18.5,18.46,18.5,32953.0,18.47,18.5,18.46,18.5,32953.0
2025-01-22 14:25:00,18.49,18.51,18.47,18.51,18468.0,18.49,18.51,18.47,18.51,18468.0
2025-01-22 14:30:00,18.5,18.56,18.48,18.54,109755.0,18.5,18.56,18.48,18.54,109755.0
2025-01-22 14:35:00,18.55,18.56,18.49,18.51,61053.0,18.55,18.56,18.49,18.51,61053.0
2025-01-22 14:40:00,18.51,18.52,18.48,18.49,40644.0,18.51,18.52,18.48,18.49,40644.0
2025-01-22 14:45:00,18.49,18.5,18.41,18.42,124231.0,18.49,18.5,18.41,18.42,124231.0
2025-01-22 14:50:00,18.43,18.44,18.41,18.42,30899.0,18.43,18.44,18.41,18.42,30899.0
2025-01-22 14:55:00,18.42,18.44,18.4,18.41,24612.0,18.42,18.44,18.4,18.41,24612.0
2025-01-22 15:00:00,18.41,18.42,18.32,18.39,92471.0,18.41,18.42,18.32,18.39,92471.0
2025-01-22 15:05:00,18.38,18.43,18.36,18.41,62729.0,18.38,18.43,18.36,18.41,62729.0
2025-01-22 15:10:00,18.41,18.49,18.4,18.45,41311.0,18.41,18.49,18.4,18.45,41311.0
2025-01-22 15:15:00,18.45,18.49,18.44,18.48,18650.0,18.45,18.49,18.44,18.48,18650.0
2025-01-22 15:20:00,18.48,18.51,18.45,18.46,62952.0,18.48,18.51,18.45,18.46,62952.0
2025-01-22 15:25:00,18.47,18.5,18.47,18.48,22158.0,18.47,18.5,18.47,18.48,22158.0
2025-01-22 15:30:00,18.48,18.56,18.48,18.51,84883.0,18.48,18.56,18.48,18.51,84883.0
2025-01-22 15:35:00,18.51,18.59,18.49,18.57,131869.0,18.51,18.59,18.49,18.57,131869.0
2025-01-22 15:40:00,18.58,18.58,18.53,18.54,91001.0,18.58,18.58,18.53,18.54,91001.0
2025-01-22 15:45:00,18.55,18.56,18.48,18.49,94435.0,18.55,18.56,18.48,18.49,94435.0
2025-01-22 15:50:00,18.5,18.56,18.44,18.51,312996.0,18.5,18.56,18.44,18.51,312996.0
2025-01-22 15:55:00,18.51,18.52,18.4,18.49,249946.0,18.51,18.52,18.4,18.49,249946.0
2025-01-23 09:30:00,18.47,18.47,18.15,18.17,355295.0,18.47,18.47,18.15,18.17,355295.0
2025-01-23 09:35:00,18.17,18.18,18.06,18.08,305747.0,18.17,18.18,18.06,18.08,305747.0
2025-01-23 09:40:00,18.07,18.09,18.0,18.02,410660.0,18.07,18.09,18.0,18.02,410660.0
2025-01-23 09:45:00,18.01,18.08,18.0,18.03,284988.0,18.01,18.08,18.0,18.03,284988.0
2025-01-23 09:50:00,18.03,18.03,17.92,17.94,371979.0,18.03,18.03,17.92,17.94,371979.0
2025-01-23 09:55:00,17.94,18.02,17.92,18.01,244945.0,17.94,18.02,17.92,18.01,244945.0
2025-01-23 10:00:00,18.01,18.04,17.99,18.03,140419.0,18.01,18.04,17.99,18.03,140419.0
2025-01-23 10:05:00,18.03,18.06,17.91,17.93,294990.0,18.03,18.06,17.91,17.93,294990.0
2025-01-23 10:10:00,17.92,17.94,17.84,17.84,295327.0,17.92,17.94,17.84,17.84,295327.0
2025-01-23 10:15:00,17.85,17.92,17.84,17.91,235915.0,17.85,17.92,17.84,17.91,235915.0
2025-01-23 10:20:00,17.91,17.99,17.9,17.94,161737.0,17.91,17.99,17.9,17.94,161737.0
2025-01-23 10:25:00,17.95,18.03,17.94,18.02,168599.0,17.95,18.03,17.94,18.02,168599.0
2025-01-23 10:30:00,18.02,18.02,17.93,17.95,210796.0,18.02,18.02,17.93,17.95,210796.0
2025-01-23 10:35:00,17.95,18.0,17.94,18.0,220964.0,17.95,18.0,17.94,18.0,220964.0
2025-01-23 10:40:00,18.0,18.02,17.98,18.01,37789.0,18.0,18.02,17.98,18.01,37789.0
2025-01-23 10:45:00,18.0,18.06,18.0,18.04,80830.0,18.0,18.06,18.0,18.04,80830.0
2025-01-23 10:50:00,18.04,18.05,17.99,18.01,60528.0,18.04,18.05,17.99,18.01,60528.0
2025-01-23 10:55:00,18.01,18.04,18.0,18.0,49240.0,18.01,18.04,18.0,18.0,49240.0
2025-01-23 11:00:00,18.01,18.03,18.0,18.01,73370.0,18.01,18.03,18.0,18.01,73370.0
2025-01-23 11:05:00,18.0,18.03,17.99,18.02,81115.0,18.0,18.03,17.99,18.02,81115.0
2025-01-23 11:10:00,18.02,18.09,18.0,18.01,177710.0,18.02,18.09,18.0,18.01,177710.0
2025-01-23 11:15:00,18.0,18.05,17.97,18.0,113019.0,18.0,18.05,17.97,18.0,113019.0
2025-01-23 11:20:00,18.0,18.01,17.95,17.98,99725.0,18.0,18.01,17.95,17.98,99725.0
2025-01-23 11:25:00,17.99,18.08,17.98,18.0,94950.0,17.99,18.08,17.98,18.0,94950.0
2025-01-23 11:30:00,18.0,18.03,17.99,18.03,46694.0,18.0,18.03,17.99,18.03,46694.0
2025-01-23 11:35:00,18.04,18.04,18.01,18.03,63560.0,18.04,18.04,18.01,18.03,63560.0
2025-01-23 11:40:00,18.03,18.03,17.94,17.95,99919.0,18.03,18.03,17.94,17.95,99919.0
2025-01-23 11:45:00,17.95,17.97,17.88,17.94,207094.0,17.95,17.97,17.88,17.94,207094.0
2025-01-23 11:50:00,17.94,18.01,17.93,17.98,105792.0,17.94,18.01,17.93,17.98,105792.0
2025-01-23 11:55:00,17.99,18.01,17.98,18.01,43310.0,17.99,18.01,17.98,18.01,43310.0
2025-01-23 12:00:00,18.01,18.05,18.0,18.04,267138.0,18.01,18.05,18.0,18.04,267138.0
2025-01-23 12:05:00,18.04,18.04,17.99,18.01,32840.0,18.04,18.04,17.99,18.01,32840.0
2025-01-23 12:10:00,18.01,18.02,17.99,18.01,26760.0,18.01,18.02,17.99,18.01,26760.0
2025-01-23 12:15:00,18.01,18.01,18.0,18.01,100381.0,18.01,18.01,18.0,18.01,100381.0
2025-01-23 12:20:00,18.01,18.04,18.0,18.03,200027.0,18.01,18.04,18.0,18.03,200027.0
2025-01-23 12:25:00,18.03,18.04,18.02,18.03,312500.0,18.03,18.04,18.02,18.03,312500.0
2025-01-23 12:30:00,18.03,18.09,18.03,18.09,167958.0,18.03,18.09,18.03,18.09,167958.0
2025-01-23 12:35:00,18.09,18.11,18.07,18.1,67148.0,18.09,18.11,18.07,18.1,67148.0
2025-01-23 12:40:00,18.1,18.11,18.02,18.03,209182.0,18.1,18.11,18.02,18.03,209182.0
2025-01-23 12:45:00,18.03,18.04,18.01,18.02,24391.0,18.03,18.04,18.01,18.02,24391.0
2025-01-23 12:50:00,18.03,18.07,18.02,18.03,49494.0,18.03,18.07,18.02,18.03,49494.0
2025-01-23 12:55:00,18.03,18.03,18.0,18.01,37060.0,18.03,18.03,18.0,18.01,37060.0
2025-01-23 13:00:00,18.0,18.03,18.0,18.02,17782.0,18.0,18.03,18.0,18.02,17782.0
2025-01-23 13:05:00,18.02,18.03,18.0,18.01,32331.0,18.02,18.03,18.0,18.01,32331.0
2025-01-23 13:10:00,18.01,18.03,18.01,18.02,17846.0,18.01,18.03,18.01,18.02,17846.0
2025-01-23 13:15:00,18.03,18.03,18.01,18.02,16978.0,18.03,18.03,18.01,18.02,16978.0
2025-01-23 13:20:00,18.02,18.03,18.01,18.02,27764.0,18.02,18.03,18.01,18.02,27764.0
2025-01-23 13:25:00,18.02,18.03,18.01,18.02,35262.0,18.02,18.03,18.01,18.02,35262.0
2025-01-23 13:30:00,18.01,18.02,18.0,18.01,14211.0,18.01,18.02,18.0,18.01,14211.0
2025-01-23 13:35:00,18.02,18.03,18.0,18.02,34680.0,18.02,18.03,18.0,18.02,34680.0
2025-01-23 13:40:00,18.02,18.03,17.99,18.01,54093.0,18.02,18.03,17.99,18.01,54093.0
2025-01-23 13:45:00,18.01,18.02,17.99,18.01,64413.0,18.01,18.02,17.99,18.01,64413.0
2025-01-23 13:50:00,18.01,18.01,17.94,17.94,105788.0,18.01,18.01,17.94,17.94,105788.0
2025-01-23 13:55:00,17.95,17.99,17.94,17.98,88000.0,17.95,17.99,17.94,17.98,88000.0
2025-01-23 14:00:00,17.98,18.02,17.98,18.02,53902.0,17.98,18.02,17.98,18.02,53902.0
2025-01-23 14:05:00,18.02,18.03,18.01,18.01,71105.0,18.02,18.03,18.01,18.01,71105.0
2025-01-23 14:10:00,18.01,18.02,18.0,18.01,54108.0,18.01,18.02,18.0,18.01,54108.0
2025-01-23 14:15:00,18.01,18.03,18.01,18.03,9004.0,18.01,18.03,18.01,18.03,9004.0
2025-01-23 14:20:00,18.02,18.05,18.02,18.04,26739.0,18.02,18.05,18.02,18.04,26739.0
2025-01-23 14:25:00,18.04,18.1,18.02,18.09,122347.0,18.04,18.1,18.02,18.09,122347.0
2025-01-23 14:30:00,18.1,18.11,18.02,18.03,81307.0,18.1,18.11,18.02,18.03,81307.0
2025-01-23 14:35:00,18.03,18.04,18.02,18.03,57282.0,18.03,18.04,18.02,18.03,57282.0
2025-01-23 14:40:00,18.03,18.09,18.02,18.08,89419.0,18.03,18.09,18.02,18.08,89419.0
2025-01-23 14:45:00,18.09,18.18,18.08,18.18,122271.0,18.09,18.18,18.08,18.18,122271.0
2025-01-23 14:50:00,18.17,18.27,18.17,18.27,143167.0,18.17,18.27,18.17,18.27,143167.0
2025-01-23 14:55:00,18.27,18.27,18.17,18.2,219250.0,18.27,18.27,18.17,18.2,219250.0
2025-01-23 15:00:00,18.2,18.25,18.2,18.25,115192.0,18.2,18.25,18.2,18.25,115192.0
2025-01-23 15:05:00,18.23,18.24,18.16,18.19,122318.0,18.23,18.24,18.16,18.19,122318.0
2025-01-23 15:10:00,18.19,18.19,18.16,18.17,30919.0,18.19,18.19,18.16,18.17,30919.0
2025-01-23 15:15:00,18.16,18.17,18.01,18.06,245268.0,18.16,18.17,18.01,18.06,245268.0
2025-01-23 15:20:00,18.05,18.09,18.04,18.08,36789.0,18.05,18.09,18.04,18.08,36789.0
2025-01-23 15:25:00,18.08,18.16,18.07,18.14,66414.0,18.08,18.16,18.07,18.14,66414.0
2025-01-23 15:30:00,18.14,18.17,18.13,18.15,79984.0,18.14,18.17,18.13,18.15,79984.0
2025-01-23 15:35:00,18.16,18.2,18.15,18.19,48005.0,18.16,18.2,18.15,18.19,48005.0
2025-01-23 15:40:00,18.19,18.2,18.12,18.14,186674.0,18.19,18.2,18.12,18.14,186674.0
2025-01-23 15:45:00,18.14,18.15,17.92,17.98,323404.0,18.14,18.15,17.92,17.98,323404.0
2025-01-23 15:50:00,17.99,18.02,17.93,17.99,196132.0,17.99,18.02,17.93,17.99,196132.0
2025-01-23 15:55:00,17.98,18.05,17.96,17.99,252033.0,17.98,18.05,17.96,17.99,252033.0
2025-01-24 09:30:00,17.8,17.95,17.8,17.94,359204.0,17.8,17.95,17.8,17.94,359204.0
2025-01-24 09:35:00,17.93,17.96,17.86,17.91,165396.0,17.93,17.96,17.86,17.91,165396.0
2025-01-24 09:40:00,17.91,17.95,17.84,17.94,198260.0,17.91,17.95,17.84,17.94,198260.0
2025-01-24 09:45:00,17.93,17.94,17.87,17.93,54816.0,17.93,17.94,17.87,17.93,54816.0
2025-01-24 09:50:00,17.92,17.97,17.91,17.92,145664.0,17.92,17.97,17.91,17.92,145664.0
2025-01-24 09:55:00,17.92,17.93,17.84,17.87,152116.0,17.92,17.93,17.84,17.87,152116.0
2025-01-24 10:00:00,17.86,17.89,17.81,17.87,178306.0,17.86,17.89,17.81,17.87,178306.0
2025-01-24 10:05:00,17.87,17.88,17.84,17.87,66411.0,17.87,17.88,17.84,17.87,66411.0
2025-01-24 10:10:00,17.87,17.94,17.86,17.94,90575.0,17.87,17.94,17.86,17.94,90575.0
2025-01-24 10:15:00,17.94,17.95,17.91,17.94,38577.0,17.94,17.95,17.91,17.94,38577.0
2025-01-24 10:20:00,17.93,17.96,17.92,17.93,26511.0,17.93,17.96,17.92,17.93,26511.0
2025-01-24 10:25:00,17.93,17.97,17.92,17.95,68094.0,17.93,17.97,17.92,17.95,68094.0
2025-01-24 10:30:00,17.95,17.97,17.92,17.96,183716.0,17.95,17.97,17.92,17.96,183716.0
2025-01-24 10:35:00,17.95,18.0,17.86,17.99,330619.0,17.95,18.0,17.86,17.99,330619.0
2025-01-24 10:40:00,17.99,18.03,17.97,18.01,80255.0,17.99,18.03,17.97,18.01,80255.0
2025-01-24 10:45:00,18.01,18.03,17.99,18.0,61503.0,18.01,18.03,17.99,18.0,61503.0
2025-01-24 10:50:00,18.0,18.03,17.99,18.01,42493.0,18.0,18.03,17.99,18.01,42493.0
2025-01-24 10:55:00,18.02,18.02,17.97,18.02,63855.0,18.02,18.02,17.97,18.02,63855.0
2025-01-24 11:00:00,18.02,18.03,17.98,18.01,54933.0,18.02,18.03,17.98,18.01,54933.0
2025-01-24 11:05:00,18.0,18.01,17.95,17.96,62783.0,18.0,18.01,17.95,17.96,62783.0
2025-01-24 11:10:00,17.96,18.0,17.91,17.92,221612.0,17.96,18.0,17.91,17.92,221612.0
2025-01-24 11:15:00,17.92,17.93,17.88,17.89,200132.0,17.92,17.93,17.88,17.89,200132.0
2025-01-24 11:20:00,17.89,17.91,17.84,17.86,179324.0,17.89,17.91,17.84,17.86,179324.0
2025-01-24 11:25:00,17.86,17.86,17.82,17.83,107437.0,17.86,17.86,17.82,17.83,107437.0
2025-01-24 11:30:00,17.82,17.85,17.81,17.81,156197.0,17.82,17.85,17.81,17.81,156197.0
2025-01-24 11:35:00,17.82,17.83,17.76,17.78,535987.0,17.82,17.83,17.76,17.78,535987.0
2025-01-24 11:40:00,17.78,17.79,17.74,17.77,349161.0,17.78,17.79,17.74,17.77,349161.0
2025-01-24 11:45:00,17.78,17.79,17.76,17.77,136944.0,17.78,17.79,17.76,17.77,136944.0
2025-01-24 11:50:00,17.77,17.77,17.74,17.77,71638.0,17.77,17.77,17.74,17.77,71638.0
2025-01-24 11:55:00,17.76,17.82,17.75,17.8,357724.0,17.76,17.82,17.75,17.8,357724.0
2025-01-24 12:00:00,17.8,17.83,17.75,17.77,124993.0,17.8,17.83,17.75,17.77,124993.0
2025-01-24 12:05:00,17.76,17.8,17.73,17.75,201947.0,17.76,17.8,17.73,17.75,201947.0
2025-01-24 12:10:00,17.75,17.76,17.71,17.74,156134.0,17.75,17.76,17.71,17.74,156134.0
2025-01-24 12:15:00,17.74,17.75,17.71,17.73,197611.0,17.74,17.75,17.71,17.73,197611.0
2025-01-24 12:20:00,17.74,17.74,17.66,17.7,427622.0,17.74,17.74,17.66,17.7,427622.0
2025-01-24 12:25:00,17.7,17.73,17.69,17.71,97169.0,17.7,17.73,17.69,17.71,97169.0
2025-01-24 12:30:00,17.71,17.74,17.69,17.73,88176.0,17.71,17.74,17.69,17.73,88176.0
2025-01-24 12:35:00,17.73,17.76,17.72,17.76,28847.0,17.73,17.76,17.72,17.76,28847.0
2025-01-24 12:40:00,17.76,17.76,17.74,17.75,40858.0,17.76,17.76,17.74,17.75,40858.0
2025-01-24 12:45:00,17.74,17.77,17.74,17.76,30689.0,17.74,17.77,17.74,17.76,30689.0
2025-01-24 12:50:00,17.76,17.85,17.74,17.84,148857.0,17.76,17.85,17.74,17.84,148857.0
2025-01-24 12:55:00,17.84,17.93,17.83,17.89,199479.0,17.84,17.93,17.83,17.89,199479.0
2025-01-24 13:00:00,17.9,17.97,17.9,17.91,206353.0,17.9,17.97,17.9,17.91,206353.0
2025-01-24 13:05:00,17.91,17.94,17.91,17.92,100620.0,17.91,17.94,17.91,17.92,100620.0
2025-01-24 13:10:00,17.92,17.98,17.91,17.95,267588.0,17.92,17.98,17.91,17.95,267588.0
2025-01-24 13:15:00,17.95,17.95,17.9,17.91,52155.0,17.95,17.95,17.9,17.91,52155.0
2025-01-24 13:20:00,17.91,17.93,17.9,17.91,54104.0,17.91,17.93,17.9,17.91,54104.0
2025-01-24 13:25:00,17.91,17.93,17.89,17.91,31260.0,17.91,17.93,17.89,17.91,31260.0
2025-01-24 13:30:00,17.9,17.93,17.89,17.93,19184.0,17.9,17.93,17.89,17.93,19184.0
2025-01-24 13:35:00,17.94,17.95,17.91,17.93,62788.0,17.94,17.95,17.91,17.93,62788.0
2025-01-24 13:40:00,17.93,17.98,17.91,17.95,47285.0,17.93,17.98,17.91,17.95,47285.0
2025-01-24 13:45:00,17.95,17.99,17.91,17.93,122416.0,17.95,17.99,17.91,17.93,122416.0
2025-01-24 13:50:00,17.94,17.99,17.93,17.99,105810.0,17.94,17.99,17.93,17.99,105810.0
2025-01-24 13:55:00,18.0,18.08,17.99,18.01,169802.0,18.0,18.08,17.99,18.01,169802.0
2025-01-24 14:00:00,18.02,18.05,17.97,18.05,152130.0,18.02,18.05,17.97,18.05,152130.0
2025-01-24 14:05:00,18.05,18.11,18.04,18.08,190199.0,18.05,18.11,18.04,18.08,190199.0
2025-01-24 14:10:00,18.07,18.1,18.0,18.06,109238.0,18.07,18.1,18.0,18.06,109238.0
2025-01-24 14:15:00,18.07,18.08,18.0,18.07,144634.0,18.07,18.08,18.0,18.07,144634.0
2025-01-24 14:20:00,18.07,18.08,18.0,18.02,90907.0,18.07,18.08,18.0,18.02,90907.0
2025-01-24 14:25:00,18.02,18.04,17.96,18.0,80400.0,18.02,18.04,17.96,18.0,80400.0
2025-01-24 14:30:00,18.0,18.0,17.95,17.98,48109.0,18.0,18.0,17.95,17.98,48109.0
2025-01-24 14:35:00,17.98,18.0,17.97,18.0,31505.0,17.98,18.0,17.97,18.0,31505.0
2025-01-24 14:40:00,17.99,17.99,17.91,17.96,85929.0,17.99,17.99,17.91,17.96,85929.0
2025-01-24 14:45:00,17.96,17.97,17.9,17.91,52601.0,17.96,17.97,17.9,17.91,52601.0
2025-01-24 14:50:00,17.92,17.92,17.82,17.82,94348.0,17.92,17.92,17.82,17.82,94348.0
2025-01-24 14:55:00,17.83,17.92,17.82,17.91,84330.0,17.83,17.92,17.82,17.91,84330.0
2025-01-24 15:00:00,17.91,17.92,17.83,17.85,76316.0,17.91,17.92,17.83,17.85,76316.0
2025-01-24 15:05:00,17.85,17.9,17.83,17.85,75809.0,17.85,17.9,17.83,17.85,75809.0
2025-01-24 15:10:00,17.85,17.87,17.82,17.84,70372.0,17.85,17.87,17.82,17.84,70372.0
2025-01-24 15:15:00,17.85,17.88,17.84,17.86,99423.0,17.85,17.88,17.84,17.86,99423.0
2025-01-24 15:20:00,17.86,17.93,17.85,17.92,175201.0,17.86,17.93,17.85,17.92,175201.0
2025-01-24 15:25:00,17.91,18.0,17.9,17.9,150714.0,17.91,18.0,17.9,17.9,150714.0
2025-01-24 15:30:00,17.89,17.9,17.84,17.87,142648.0,17.89,17.9,17.84,17.87,142648.0
2025-01-24 15:35:00,17.87,17.92,17.84,17.91,54761.0,17.87,17.92,17.84,17.91,54761.0
2025-01-24 15:40:00,17.91,17.94,17.88,17.91,131945.0,17.91,17.94,17.88,17.91,131945.0
2025-01-24 15:45:00,17.91,17.93,17.87,17.91,172569.0,17.91,17.93,17.87,17.91,172569.0
2025-01-24 15:50:00,17.91,17.94,17.84,17.92,143472.0,17.91,17.94,17.84,17.92,143472.0
2025-01-24 15:55:00,17.93,17.94,17.82,17.86,291694.0,17.93,17.94,17.82,17.86,291694.0
2025-01-27 09:30:00,21.11,21.15,19.95,20.11,2164544.0,21.11,21.15,19.95,20.11,2164544.0
2025-01-27 09:35:00,20.13,20.26,19.53,19.65,1155045.0,20.13,20.26,19.53,19.65,1155045.0
2025-01-27 09:40:00,19.66,20.0,19.54,19.8,936780.0,19.66,20.0,19.54,19.8,936780.0
2025-01-27 09:45:00,19.81,20.08,19.64,20.02,996931.0,19.81,20.08,19.64,20.02,996931.0
2025-01-27 09:50:00,20.05,20.2,19.81,19.95,967121.0,20.05,20.2,19.81,19.95,967121.0
2025-01-27 09:55:00,19.96,20.08,19.76,19.8,579329.0,19.96,20.08,19.76,19.8,579329.0
2025-01-27 10:00:00,19.81,20.33,19.73,20.32,1231909.0,19.81,20.33,19.73,20.32,1231909.0
2025-01-27 10:05:00,20.31,20.49,20.05,20.27,710907.0,20.31,20.49,20.05,20.27,710907.0
2025-01-27 10:10:00,20.29,20.33,19.91,20.01,764635.0,20.29,20.33,19.91,20.01,764635.0
2025-01-27 10:15:00,20.03,20.61,20.02,20.58,1080644.0,20.03,20.61,20.02,20.58,1080644.0
2025-01-27 10:20:00,20.58,20.58,19.98,20.14,588348.0,20.58,20.58,19.98,20.14,588348.0
2025-01-27 10:25:00,20.14,20.22,19.79,19.89,455661.0,20.14,20.22,19.79,19.89,455661.0
2025-01-27 10:30:00,19.89,20.01,19.56,19.66,649070.0,19.89,20.01,19.56,19.66,649070.0
2025-01-27 10:35:00,19.66,19.87,19.58,19.6,349864.0,19.66,19.87,19.58,19.6,349864.0
2025-01-27 10:40:00,19.61,19.66,19.28,19.44,528192.0,19.61,19.66,19.28,19.44,528192.0
2025-01-27 10:45:00,19.46,19.69,19.35,19.57,342450.0,19.46,19.69,19.35,19.57,342450.0
2025-01-27 10:50:00,19.57,19.72,19.4,19.54,226349.0,19.57,19.72,19.4,19.54,226349.0
2025-01-27 10:55:00,19.55,19.94,19.49,19.94,356468.0,19.55,19.94,19.49,19.94,356468.0
2025-01-27 11:00:00,19.94,20.08,19.82,20.04,272527.0,19.94,20.08,19.82,20.04,272527.0
2025-01-27 11:05:00,20.05,20.22,20.01,20.18,253854.0,20.05,20.22,20.01,20.18,253854.0
2025-01-27 11:10:00,20.18,20.18,19.86,19.98,381632.0,20.18,20.18,19.86,19.98,381632.0
2025-01-27 11:15:00,20.02,20.05,19.82,19.98,172686.0,20.02,20.05,19.82,19.98,172686.0
2025-01-27 11:20:00,19.98,20.19,19.96,20.16,239514.0,19.98,20.19,19.96,20.16,239514.0
2025-01-27 11:25:00,20.16,20.3,20.15,20.21,249178.0,20.16,20.3,20.15,20.21,249178.0
2025-01-27 11:30:00,20.21,20.27,20.08,20.22,466576.0,20.21,20.27,20.08,20.22,466576.0
2025-01-27 11:35:00,20.21,20.3,19.95,20.25,332345.0,20.21,20.3,19.95,20.25,332345.0
2025-01-27 11:40:00,20.25,20.36,20.09,20.15,346787.0,20.25,20.36,20.09,20.15,346787.0
2025-01-27 11:45:00,20.15,20.18,19.77,19.89,292837.0,20.15,20.18,19.77,19.89,292837.0
2025-01-27 11:50:00,19.9,20.26,19.82,20.21,350047.0,19.9,20.26,19.82,20.21,350047.0
2025-01-27 11:55:00,20.18,20.24,19.93,20.03,163244.0,20.18,20.24,19.93,20.03,163244.0
2025-01-27 12:00:00,20.01,20.01,19.63,19.64,284601.0,20.01,20.01,19.63,19.64,284601.0
2025-01-27 12:05:00,19.64,20.01,19.63,19.98,185515.0,19.64,20.01,19.63,19.98,185515.0
2025-01-27 12:10:00,19.98,20.03,19.81,19.9,103130.0,19.98,20.03,19.81,19.9,103130.0
2025-01-27 12:15:00,19.89,20.07,19.84,20.04,165012.0,19.89,20.07,19.84,20.04,165012.0
2025-01-27 12:20:00,20.04,20.22,20.03,20.18,225343.0,20.04,20.22,20.03,20.18,225343.0
2025-01-27 12:25:00,20.2,20.22,19.86,20.01,235403.0,20.2,20.22,19.86,20.01,235403.0
2025-01-27 12:30:00,20.02,20.15,19.93,19.99,219074.0,20.02,20.15,19.93,19.99,219074.0
2025-01-27 12:35:00,19.96,20.06,19.92,19.95,191147.0,19.96,20.06,19.92,19.95,191147.0
2025-01-27 12:40:00,19.95,20.21,19.95,20.07,345133.0,19.95,20.21,19.95,20.07,345133.0
2025-01-27 12:45:00,20.08,20.32,20.08,20.32,253736.0,20.08,20.32,20.08,20.32,253736.0
2025-01-27 12:50:00,20.32,20.52,20.27,20.38,521038.0,20.32,20.52,20.27,20.38,521038.0
2025-01-27 12:55:00,20.4,20.57,20.37,20.55,312267.0,20.4,20.57,20.37,20.55,312267.0
2025-01-27 13:00:00,20.54,20.57,20.37,20.5,270340.0,20.54,20.57,20.37,20.5,270340.0
2025-01-27 13:05:00,20.51,20.56,20.37,20.4,144212.0,20.51,20.56,20.37,20.4,144212.0
2025-01-27 13:10:00,20.42,20.59,20.34,20.46,193456.0,20.42,20.59,20.34,20.46,193456.0
2025-01-27 13:15:00,20.45,20.53,20.27,20.39,194975.0,20.45,20.53,20.27,20.39,194975.0
2025-01-27 13:20:00,20.38,20.4,20.16,20.32,151884.0,20.38,20.4,20.16,20.32,151884.0
2025-01-27 13:25:00,20.33,20.54,20.25,20.5,175930.0,20.33,20.54,20.25,20.5,175930.0
2025-01-27 13:30:00,20.51,20.51,20.03,20.11,227738.0,20.51,20.51,20.03,20.11,227738.0
2025-01-27 13:35:00,20.1,20.28,19.96,20.24,183787.0,20.1,20.28,19.96,20.24,183787.0
2025-01-27 13:40:00,20.23,20.23,19.96,20.06,156704.0,20.23,20.23,19.96,20.06,156704.0
2025-01-27 13:45:00,20.05,20.16,19.96,20.13,76316.0,20.05,20.16,19.96,20.13,76316.0
2025-01-27 13:50:00,20.13,20.18,20.01,20.04,102689.0,20.13,20.18,20.01,20.04,102689.0
2025-01-27 13:55:00,20.05,20.21,20.04,20.18,66766.0,20.05,20.21,20.04,20.18,66766.0
2025-01-27 14:00:00,20.16,20.16,19.89,19.96,102651.0,20.16,20.16,19.89,19.96,102651.0
2025-01-27 14:05:00,19.97,20.12,19.92,20.02,102103.0,19.97,20.12,19.92,20.02,102103.0
2025-01-27 14:10:00,20.0,20.05,19.88,19.95,91183.0,20.0,20.05,19.88,19.95,91183.0
2025-01-27 14:15:00,19.94,19.96,19.65,19.68,176221.0,19.94,19.96,19.65,19.68,176221.0
2025-01-27 14:20:00,19.69,19.73,19.51,19.63,256599.0,19.69,19.73,19.51,19.63,256599.0
2025-01-27 14:25:00,19.64,19.64,19.27,19.39,393230.0,19.64,19.64,19.27,19.39,393230.0
2025-01-27 14:30:00,19.38,19.74,19.37,19.4,233757.0,19.38,19.74,19.37,19.4,233757.0
2025-01-27 14:35:00,19.39,19.67,19.38,19.54,320698.0,19.39,19.67,19.38,19.54,320698.0
2025-01-27 14:40:00,19.53,19.79,19.47,19.74,254749.0,19.53,19.79,19.47,19.74,254749.0
2025-01-27 14:45:00,19.74,20.13,19.74,20.1,304434.0,19.74,20.13,19.74,20.1,304434.0
2025-01-27 14:50:00,20.11,20.24,20.02,20.08,235507.0,20.11,20.24,20.02,20.08,235507.0
2025-01-27 14:55:00,20.11,20.24,19.99,20.22,177287.0,20.11,20.24,19.99,20.22,177287.0
2025-01-27 15:00:00,20.22,20.31,20.02,20.11,127028.0,20.22,20.31,20.02,20.11,127028.0
2025-01-27 15:05:00,20.14,20.4,20.07,20.08,275748.0,20.14,20.4,20.07,20.08,275748.0
2025-01-27 15:10:00,20.1,20.18,19.99,20.14,223602.0,20.1,20.18,19.99,20.14,223602.0
2025-01-27 15:15:00,20.12,20.32,20.04,20.09,238054.0,20.12,20.32,20.04,20.09,238054.0
2025-01-27 15:20:00,20.08,20.16,19.88,19.97,125228.0,20.08,20.16,19.88,19.97,125228.0
2025-01-27 15:25:00,19.95,20.07,19.86,20.03,133469.0,19.95,20.07,19.86,20.03,133469.0
2025-01-27 15:30:00,19.97,20.1,19.94,20.01,118154.0,19.97,20.1,19.94,20.01,118154.0
2025-01-27 15:35:00,20.0,20.02,19.81,19.86,134322.0,20.0,20.02,19.81,19.86,134322.0
2025-01-27 15:40:00,19.87,19.97,19.76,19.92,128711.0,19.87,19.97,19.76,19.92,128711.0
2025-01-27 15:45:00,19.91,20.2,19.84,20.12,321592.0,19.91,20.2,19.84,20.12,321592.0
2025-01-27 15:50:00,20.13,20.31,19.95,20.16,417114.0,20.13,20.31,19.95,20.16,417114.0
2025-01-27 15:55:00,20.15,20.18,19.62,19.65,561270.0,20.15,20.18,19.62,19.65,561270.0
2025-01-28 09:30:00,19.29,19.67,19.26,19.52,453741.0,19.29,19.67,19.26,19.52,453741.0
2025-01-28 09:35:00,19.52,19.68,19.5,19.61,610473.0,19.52,19.68,19.5,19.61,610473.0
2025-01-28 09:40:00,19.6,19.9,19.55,19.87,403281.0,19.6,19.9,19.55,19.87,403281.0
2025-01-28 09:45:00,19.83,20.11,19.76,19.91,528654.0,19.83,20.11,19.76,19.91,528654.0
2025-01-28 09:50:00,19.91,19.96,19.64,19.68,296701.0,19.91,19.96,19.64,19.68,296701.0
2025-01-28 09:55:00,19.67,19.75,19.51,19.52,441323.0,19.67,19.75,19.51,19.52,441323.0
2025-01-28 10:00:00,19.52,19.54,19.19,19.2,645733.0,19.52,19.54,19.19,19.2,645733.0
2025-01-28 10:05:00,19.21,19.25,19.0,19.21,483884.0,19.21,19.25,19.0,19.21,483884.0
2025-01-28 10:10:00,19.2,19.21,18.95,19.05,266943.0,19.2,19.21,18.95,19.05,266943.0
2025-01-28 10:15:00,19.04,19.07,18.91,18.95,378056.0,19.04,19.07,18.91,18.95,378056.0
2025-01-28 10:20:00,18.95,18.97,18.8,18.84,365795.0,18.95,18.97,18.8,18.84,365795.0
2025-01-28 10:25:00,18.84,19.03,18.75,19.03,405399.0,18.84,19.03,18.75,19.03,405399.0
2025-01-28 10:30:00,19.02,19.07,18.92,18.97,279175.0,19.02,19.07,18.92,18.97,279175.0
2025-01-28 10:35:00,18.97,19.01,18.84,18.87,211279.0,18.97,19.01,18.84,18.87,211279.0
2025-01-28 10:40:00,18.87,18.98,18.86,18.92,199932.0,18.87,18.98,18.86,18.92,199932.0
2025-01-28 10:45:00,18.93,19.03,18.84,18.87,288606.0,18.93,19.03,18.84,18.87,288606.0
2025-01-28 10:50:00,18.85,18.92,18.82,18.91,168223.0,18.85,18.92,18.82,18.91,168223.0
2025-01-28 10:55:00,18.9,18.92,18.83,18.85,258397.0,18.9,18.92,18.83,18.85,258397.0
2025-01-28 11:00:00,18.84,18.99,18.82,18.94,204874.0,18.84,18.99,18.82,18.94,204874.0
2025-01-28 11:05:00,18.94,18.94,18.85,18.87,127460.0,18.94,18.94,18.85,18.87,127460.0
2025-01-28 11:10:00,18.89,18.93,18.8,18.9,189916.0,18.89,18.93,18.8,18.9,189916.0
2025-01-28 11:15:00,18.89,18.94,18.87,18.92,86340.0,18.89,18.94,18.87,18.92,86340.0
2025-01-28 11:20:00,18.92,19.0,18.87,18.96,195647.0,18.92,19.0,18.87,18.96,195647.0
2025-01-28 11:25:00,18.97,19.15,18.94,19.05,237426.0,18.97,19.15,18.94,19.05,237426.0
2025-01-28 11:30:00,19.07,19.07,18.97,18.99,166001.0,19.07,19.07,18.97,18.99,166001.0
2025-01-28 11:35:00,19.0,19.08,18.93,18.94,91990.0,19.0,19.08,18.93,18.94,91990.0
2025-01-28 11:40:00,18.94,19.11,18.91,19.0,141962.0,18.94,19.11,18.91,19.0,141962.0
2025-01-28 11:45:00,18.99,19.02,18.91,18.93,56487.0,18.99,19.02,18.91,18.93,56487.0
2025-01-28 11:50:00,18.94,19.13,18.93,18.97,98829.0,18.94,19.13,18.93,18.97,98829.0
2025-01-28 11:55:00,18.98,18.99,18.9,18.91,47843.0,18.98,18.99,18.9,18.91,47843.0
2025-01-28 12:00:00,18.91,18.94,18.85,18.86,144886.0,18.91,18.94,18.85,18.86,144886.0
2025-01-28 12:05:00,18.85,18.88,18.79,18.82,129335.0,18.85,18.88,18.79,18.82,129335.0
2025-01-28 12:10:00,18.81,18.81,18.69,18.72,153988.0,18.81,18.81,18.69,18.72,153988.0
2025-01-28 12:15:00,18.7,18.71,18.62,18.66,259138.0,18.7,18.71,18.62,18.66,259138.0
2025-01-28 12:20:00,18.65,18.68,18.6,18.64,131714.0,18.65,18.68,18.6,18.64,131714.0
2025-01-28 12:25:00,18.63,18.7,18.61,18.69,260412.0,18.63,18.7,18.61,18.69,260412.0
2025-01-28 12:30:00,18.68,18.69,18.63,18.66,119855.0,18.68,18.69,18.63,18.66,119855.0
2025-01-28 12:35:00,18.67,18.71,18.66,18.67,38034.0,18.67,18.71,18.66,18.67,38034.0
2025-01-28 12:40:00,18.68,18.73,18.62,18.66,147151.0,18.68,18.73,18.62,18.66,147151.0
2025-01-28 12:45:00,18.66,18.69,18.64,18.67,56374.0,18.66,18.69,18.64,18.67,56374.0
2025-01-28 12:50:00,18.67,18.68,18.59,18.61,142044.0,18.67,18.68,18.59,18.61,142044.0
2025-01-28 12:55:00,18.6,18.61,18.51,18.58,163036.0,18.6,18.61,18.51,18.58,163036.0
2025-01-28 13:00:00,18.58,18.6,18.48,18.5,163130.0,18.58,18.6,18.48,18.5,163130.0
2025-01-28 13:05:00,18.49,18.6,18.46,18.6,111501.0,18.49,18.6,18.46,18.6,111501.0
2025-01-28 13:10:00,18.6,18.62,18.53,18.56,96748.0,18.6,18.62,18.53,18.56,96748.0
2025-01-28 13:15:00,18.55,18.57,18.49,18.52,157497.0,18.55,18.57,18.49,18.52,157497.0
2025-01-28 13:20:00,18.52,18.53,18.45,18.46,158432.0,18.52,18.53,18.45,18.46,158432.0
2025-01-28 13:25:00,18.47,18.55,18.45,18.54,83063.0,18.47,18.55,18.45,18.54,83063.0
2025-01-28 13:30:00,18.53,18.54,18.5,18.53,90679.0,18.53,18.54,18.5,18.53,90679.0
2025-01-28 13:35:00,18.53,18.65,18.52,18.6,107525.0,18.53,18.65,18.52,18.6,107525.0
2025-01-28 13:40:00,18.61,18.74,18.61,18.69,361964.0,18.61,18.74,18.61,18.69,361964.0
2025-01-28 13:45:00,18.69,18.74,18.6,18.61,89043.0,18.69,18.74,18.6,18.61,89043.0
2025-01-28 13:50:00,18.6,18.65,18.56,18.65,61376.0,18.6,18.65,18.56,18.65,61376.0
2025-01-28 13:55:00,18.67,18.71,18.65,18.67,91256.0,18.67,18.71,18.65,18.67,91256.0
2025-01-28 14:00:00,18.68,18.79,18.66,18.78,98342.0,18.68,18.79,18.66,18.78,98342.0
2025-01-28 14:05:00,18.79,18.88,18.75,18.87,153205.0,18.79,18.88,18.75,18.87,153205.0
2025-01-28 14:10:00,18.87,18.91,18.83,18.85,98838.0,18.87,18.91,18.83,18.85,98838.0
2025-01-28 14:15:00,18.84,18.89,18.75,18.77,79850.0,18.84,18.89,18.75,18.77,79850.0
2025-01-28 14:20:00,18.76,18.76,18.68,18.7,52617.0,18.76,18.76,18.68,18.7,52617.0
2025-01-28 14:25:00,18.69,18.76,18.67,18.68,61388.0,18.69,18.76,18.67,18.68,61388.0
2025-01-28 14:30:00,18.68,18.7,18.62,18.65,87510.0,18.68,18.7,18.62,18.65,87510.0
2025-01-28 14:35:00,18.64,18.66,18.61,18.63,54019.0,18.64,18.66,18.61,18.63,54019.0
2025-01-28 14:40:00,18.63,18.65,18.62,18.63,46868.0,18.63,18.65,18.62,18.63,46868.0
2025-01-28 14:45:00,18.63,18.64,18.59,18.61,148311.0,18.63,18.64,18.59,18.61,148311.0
2025-01-28 14:50:00,18.62,18.67,18.62,18.63,66931.0,18.62,18.67,18.62,18.63,66931.0
2025-01-28 14:55:00,18.63,18.66,18.59,18.61,85450.0,18.63,18.66,18.59,18.61,85450.0
2025-01-28 15:00:00,18.61,18.74,18.6,18.71,258342.0,18.61,18.74,18.6,18.71,258342.0
2025-01-28 15:05:00,18.71,18.74,18.7,18.7,76875.0,18.71,18.74,18.7,18.7,76875.0
2025-01-28 15:10:00,18.71,18.73,18.62,18.63,96548.0,18.71,18.73,18.62,18.63,96548.0
2025-01-28 15:15:00,18.63,18.63,18.54,18.55,191437.0,18.63,18.63,18.54,18.55,191437.0
2025-01-28 15:20:00,18.55,18.57,18.54,18.56,86559.0,18.55,18.57,18.54,18.56,86559.0
2025-01-28 15:25:00,18.56,18.63,18.54,18.55,129636.0,18.56,18.63,18.54,18.55,129636.0
2025-01-28 15:30:00,18.56,18.61,18.53,18.56,156021.0,18.56,18.61,18.53,18.56,156021.0
2025-01-28 15:35:00,18.57,18.63,18.55,18.62,145886.0,18.57,18.63,18.55,18.62,145886.0
2025-01-28 15:40:00,18.61,18.61,18.48,18.48,214617.0,18.61,18.61,18.48,18.48,214617.0
2025-01-28 15:45:00,18.48,18.55,18.48,18.53,227407.0,18.48,18.55,18.48,18.53,227407.0
2025-01-28 15:50:00,18.54,18.64,18.49,18.51,287079.0,18.54,18.64,18.49,18.51,287079.0
2025-01-28 15:55:00,18.51,18.66,18.44,18.64,444430.0,18.51,18.66,18.44,18.64,444430.0
2025-01-29 09:30:00,18.57,18.78,18.53,18.7,225076.0,18.57,18.78,18.53,18.7,225076.0
2025-01-29 09:35:00,18.71,18.8,18.67,18.71,219626.0,18.71,18.8,18.67,18.71,219626.0
2025-01-29 09:40:00,18.69,18.86,18.68,18.82,370457.0,18.69,18.86,18.68,18.82,370457.0
2025-01-29 09:45:00,18.81,18.84,18.7,18.77,202117.0,18.81,18.84,18.7,18.77,202117.0
2025-01-29 09:50:00,18.77,18.8,18.7,18.73,114113.0,18.77,18.8,18.7,18.73,114113.0
2025-01-29 09:55:00,18.73,18.83,18.7,18.71,161625.0,18.73,18.83,18.7,18.71,161625.0
2025-01-29 10:00:00,18.7,18.71,18.51,18.55,268884.0,18.7,18.71,18.51,18.55,268884.0
2025-01-29 10:05:00,18.54,18.55,18.47,18.55,326659.0,18.54,18.55,18.47,18.55,326659.0
2025-01-29 10:10:00,18.55,18.67,18.52,18.58,285042.0,18.55,18.67,18.52,18.58,285042.0
2025-01-29 10:15:00,18.59,18.61,18.53,18.56,138250.0,18.59,18.61,18.53,18.56,138250.0
2025-01-29 10:20:00,18.57,18.61,18.47,18.53,118446.0,18.57,18.61,18.47,18.53,118446.0
2025-01-29 10:25:00,18.54,18.68,18.52,18.65,103866.0,18.54,18.68,18.52,18.65,103866.0
2025-01-29 10:30:00,18.63,18.69,18.61,18.66,126981.0,18.63,18.69,18.61,18.66,126981.0
2025-01-29 10:35:00,18.66,18.68,18.63,18.68,79955.0,18.66,18.68,18.63,18.68,79955.0
2025-01-29 10:40:00,18.68,18.81,18.65,18.77,106595.0,18.68,18.81,18.65,18.77,106595.0
2025-01-29 10:45:00,18.79,18.89,18.78,18.81,223178.0,18.79,18.89,18.78,18.81,223178.0
2025-01-29 10:50:00,18.82,18.82,18.69,18.73,157909.0,18.82,18.82,18.69,18.73,157909.0
2025-01-29 10:55:00,18.74,18.85,18.73,18.82,120967.0,18.74,18.85,18.73,18.82,120967.0
2025-01-29 11:00:00,18.82,18.9,18.8,18.83,183273.0,18.82,18.9,18.8,18.83,183273.0
2025-01-29 11:05:00,18.84,19.03,18.83,18.94,507402.0,18.84,19.03,18.83,18.94,507402.0
2025-01-29 11:10:00,18.93,19.01,18.9,19.0,90445.0,18.93,19.01,18.9,19.0,90445.0
2025-01-29 11:15:00,18.99,19.08,18.99,19.04,100283.0,18.99,19.08,18.99,19.04,100283.0
2025-01-29 11:20:00,19.02,19.08,18.97,18.98,98287.0,19.02,19.08,18.97,18.98,98287.0
2025-01-29 11:25:00,18.99,19.04,18.96,19.04,76262.0,18.99,19.04,18.96,19.04,76262.0
2025-01-29 11:30:00,19.04,19.07,18.92,18.93,84373.0,19.04,19.07,18.92,18.93,84373.0
2025-01-29 11:35:00,18.93,19.02,18.85,19.01,170394.0,18.93,19.02,18.85,19.01,170394.0
2025-01-29 11:40:00,19.0,19.07,18.96,18.97,160882.0,19.0,19.07,18.96,18.97,160882.0
2025-01-29 11:45:00,18.96,18.97,18.89,18.91,38977.0,18.96,18.97,18.89,18.91,38977.0
2025-01-29 11:50:00,18.91,18.97,18.89,18.91,46934.0,18.91,18.97,18.89,18.91,46934.0
2025-01-29 11:55:00,18.92,19.05,18.91,19.03,82430.0,18.92,19.05,18.91,19.03,82430.0
2025-01-29 12:00:00,19.03,19.04,18.89,18.91,81458.0,19.03,19.04,18.89,18.91,81458.0
2025-01-29 12:05:00,18.91,18.92,18.87,18.91,157105.0,18.91,18.92,18.87,18.91,157105.0
2025-01-29 12:10:00,18.9,18.98,18.88,18.92,75902.0,18.9,18.98,18.88,18.92,75902.0
2025-01-29 12:15:00,18.93,18.93,18.88,18.89,16646.0,18.93,18.93,18.88,18.89,16646.0
2025-01-29 12:20:00,18.88,18.89,18.81,18.82,39961.0,18.88,18.89,18.81,18.82,39961.0
2025-01-29 12:25:00,18.83,18.92,18.8,18.89,28895.0,18.83,18.92,18.8,18.89,28895.0
2025-01-29 12:30:00,18.89,18.94,18.88,18.91,22532.0,18.89,18.94,18.88,18.91,22532.0
2025-01-29 12:35:00,18.91,18.97,18.89,18.96,30017.0,18.91,18.97,18.89,18.96,30017.0
2025-01-29 12:40:00,18.96,18.98,18.93,18.96,50718.0,18.96,18.98,18.93,18.96,50718.0
2025-01-29 12:45:00,18.97,19.04,18.96,19.03,77283.0,18.97,19.04,18.96,19.03,77283.0
2025-01-29 12:50:00,19.03,19.04,18.97,19.03,96322.0,19.03,19.04,18.97,19.03,96322.0
2025-01-29 12:55:00,19.02,19.09,19.01,19.04,106872.0,19.02,19.09,19.01,19.04,106872.0
2025-01-29 13:00:00,19.03,19.62,18.98,19.49,606771.0,19.03,19.62,18.98,19.49,606771.0
2025-01-29 13:05:00,19.47,19.56,19.02,19.04,250014.0,19.47,19.56,19.02,19.04,250014.0
2025-01-29 13:10:00,19.04,19.25,18.96,19.13,268792.0,19.04,19.25,18.96,19.13,268792.0
2025-01-29 13:15:00,19.13,19.18,19.04,19.12,223976.0,19.13,19.18,19.04,19.12,223976.0
2025-01-29 13:20:00,19.12,19.24,19.05,19.06,314696.0,19.12,19.24,19.05,19.06,314696.0
2025-01-29 13:25:00,19.06,19.08,18.92,18.93,183444.0,19.06,19.08,18.92,18.93,183444.0
2025-01-29 13:30:00,18.92,18.97,18.81,18.92,284696.0,18.92,18.97,18.81,18.92,284696.0
2025-01-29 13:35:00,18.91,19.1,18.85,19.08,191217.0,18.91,19.1,18.85,19.08,191217.0
2025-01-29 13:40:00,19.08,19.09,18.9,18.95,215193.0,19.08,19.09,18.9,18.95,215193.0
2025-01-29 13:45:00,18.95,19.02,18.84,18.86,149897.0,18.95,19.02,18.84,18.86,149897.0
2025-01-29 13:50:00,18.86,19.03,18.85,19.0,166479.0,18.86,19.03,18.85,19.0,166479.0
2025-01-29 13:55:00,19.0,19.07,18.99,19.04,169347.0,19.0,19.07,18.99,19.04,169347.0
2025-01-29 14:00:00,19.04,19.25,18.97,19.21,332466.0,19.04,19.25,18.97,19.21,332466.0
2025-01-29 14:05:00,19.2,19.25,18.99,19.1,353337.0,19.2,19.25,18.99,19.1,353337.0
2025-01-29 14:10:00,19.1,19.32,19.1,19.17,248153.0,19.1,19.32,19.1,19.17,248153.0
2025-01-29 14:15:00,19.18,19.3,19.12,19.16,265178.0,19.18,19.3,19.12,19.16,265178.0
2025-01-29 14:20:00,19.16,19.22,19.09,19.14,172960.0,19.16,19.22,19.09,19.14,172960.0
2025-01-29 14:25:00,19.13,19.31,19.13,19.3,214131.0,19.13,19.31,19.13,19.3,214131.0
2025-01-29 14:30:00,19.3,19.33,18.95,19.12,377267.0,19.3,19.33,18.95,19.12,377267.0
2025-01-29 14:35:00,19.11,19.31,18.87,18.9,499935.0,19.11,19.31,18.87,18.9,499935.0
2025-01-29 14:40:00,18.89,18.94,18.57,18.67,531984.0,18.89,18.94,18.57,18.67,531984.0
2025-01-29 14:45:00,18.67,18.81,18.56,18.72,418035.0,18.67,18.81,18.56,18.72,418035.0
2025-01-29 14:50:00,18.72,18.78,18.55,18.61,199252.0,18.72,18.78,18.55,18.61,199252.0
2025-01-29 14:55:00,18.61,18.77,18.59,18.65,184620.0,18.61,18.77,18.59,18.65,184620.0
2025-01-29 15:00:00,18.66,18.83,18.6,18.81,145233.0,18.66,18.83,18.6,18.81,145233.0
2025-01-29 15:05:00,18.81,18.88,18.67,18.73,170820.0,18.81,18.88,18.67,18.73,170820.0
2025-01-29 15:10:00,18.72,18.82,18.58,18.69,254185.0,18.72,18.82,18.58,18.69,254185.0
2025-01-29 15:15:00,18.68,18.81,18.56,18.57,151265.0,18.68,18.81,18.56,18.57,151265.0
2025-01-29 15:20:00,18.57,18.6,18.46,18.46,293913.0,18.57,18.6,18.46,18.46,293913.0
2025-01-29 15:25:00,18.47,18.56,18.42,18.49,228181.0,18.47,18.56,18.42,18.49,228181.0
2025-01-29 15:30:00,18.47,18.54,18.43,18.52,172621.0,18.47,18.54,18.43,18.52,172621.0
2025-01-29 15:35:00,18.53,18.68,18.52,18.66,218438.0,18.53,18.68,18.52,18.66,218438.0
2025-01-29 15:40:00,18.66,18.75,18.64,18.68,165850.0,18.66,18.75,18.64,18.68,165850.0
2025-01-29 15:45:00,18.68,18.78,18.66,18.67,106279.0,18.68,18.78,18.66,18.67,106279.0
2025-01-29 15:50:00,18.67,18.73,18.53,18.55,158424.0,18.67,18.73,18.53,18.55,158424.0
2025-01-29 15:55:00,18.54,18.57,18.45,18.51,352101.0,18.54,18.57,18.45,18.51,352101.0
2025-01-30 09:30:00,18.15,18.27,18.13,18.26,247440.0,18.15,18.27,18.13,18.26,247440.0
2025-01-30 09:35:00,18.25,18.31,18.09,18.18,379365.0,18.25,18.31,18.09,18.18,379365.0
2025-01-30 09:40:00,18.18,18.26,18.16,18.19,380580.0,18.18,18.26,18.16,18.19,380580.0
2025-01-30 09:45:00,18.18,18.19,18.09,18.13,259164.0,18.18,18.19,18.09,18.13,259164.0
2025-01-30 09:50:00,18.12,18.19,18.09,18.14,491372.0,18.12,18.19,18.09,18.14,491372.0
2025-01-30 09:55:00,18.14,18.19,18.1,18.19,211560.0,18.14,18.19,18.1,18.19,211560.0
2025-01-30 10:00:00,18.18,18.43,18.17,18.38,450144.0,18.18,18.43,18.17,18.38,450144.0
2025-01-30 10:05:00,18.38,18.41,18.25,18.3,177228.0,18.38,18.41,18.25,18.3,177228.0
2025-01-30 10:10:00,18.29,18.29,18.18,18.27,209079.0,18.29,18.29,18.18,18.27,209079.0
2025-01-30 10:15:00,18.26,18.34,18.23,18.31,175109.0,18.26,18.34,18.23,18.31,175109.0
2025-01-30 10:20:00,18.3,18.33,18.21,18.23,112511.0,18.3,18.33,18.21,18.23,112511.0
2025-01-30 10:25:00,18.22,18.48,18.21,18.44,161624.0,18.22,18.48,18.21,18.44,161624.0
2025-01-30 10:30:00,18.44,18.5,18.31,18.31,162827.0,18.44,18.5,18.31,18.31,162827.0
2025-01-30 10:35:00,18.3,18.35,18.26,18.31,164906.0,18.3,18.35,18.26,18.31,164906.0
2025-01-30 10:40:00,18.31,18.39,18.31,18.37,121117.0,18.31,18.39,18.31,18.37,121117.0
2025-01-30 10:45:00,18.36,18.38,18.3,18.36,97239.0,18.36,18.38,18.3,18.36,97239.0
2025-01-30 10:50:00,18.36,18.57,18.36,18.55,163833.0,18.36,18.57,18.36,18.55,163833.0
2025-01-30 10:55:00,18.56,18.67,18.53,18.64,238832.0,18.56,18.67,18.53,18.64,238832.0
2025-01-30 11:00:00,18.65,18.73,18.53,18.56,374892.0,18.65,18.73,18.53,18.56,374892.0
2025-01-30 11:05:00,18.56,18.59,18.5,18.59,92594.0,18.56,18.59,18.5,18.59,92594.0
2025-01-30 11:10:00,18.57,18.69,18.5,18.68,100401.0,18.57,18.69,18.5,18.68,100401.0
2025-01-30 11:15:00,18.67,18.67,18.53,18.55,147512.0,18.67,18.67,18.53,18.55,147512.0
2025-01-30 11:20:00,18.54,18.54,18.31,18.33,394781.0,18.54,18.54,18.31,18.33,394781.0
2025-01-30 11:25:00,18.33,18.34,18.24,18.24,154039.0,18.33,18.34,18.24,18.24,154039.0
2025-01-30 11:30:00,18.25,18.3,18.2,18.26,126442.0,18.25,18.3,18.2,18.26,126442.0
2025-01-30 11:35:00,18.25,18.32,18.2,18.22,77030.0,18.25,18.32,18.2,18.22,77030.0
2025-01-30 11:40:00,18.22,18.24,18.18,18.19,120626.0,18.22,18.24,18.18,18.19,120626.0
2025-01-30 11:45:00,18.18,18.24,18.18,18.22,268627.0,18.18,18.24,18.18,18.22,268627.0
2025-01-30 11:50:00,18.21,18.22,18.11,18.14,240055.0,18.21,18.22,18.11,18.14,240055.0
2025-01-30 11:55:00,18.13,18.27,18.13,18.26,143944.0,18.13,18.27,18.13,18.26,143944.0
2025-01-30 12:00:00,18.26,18.33,18.26,18.3,143476.0,18.26,18.33,18.26,18.3,143476.0
2025-01-30 12:05:00,18.3,18.37,18.27,18.32,131455.0,18.3,18.37,18.27,18.32,131455.0
2025-01-30 12:10:00,18.32,18.39,18.29,18.36,62739.0,18.32,18.39,18.29,18.36,62739.0
2025-01-30 12:15:00,18.35,18.41,18.32,18.34,75975.0,18.35,18.41,18.32,18.34,75975.0
2025-01-30 12:20:00,18.33,18.33,18.26,18.31,40505.0,18.33,18.33,18.26,18.31,40505.0
2025-01-30 12:25:00,18.3,18.41,18.3,18.33,94513.0,18.3,18.41,18.3,18.33,94513.0
2025-01-30 12:30:00,18.32,18.4,18.32,18.39,104673.0,18.32,18.4,18.32,18.39,104673.0
2025-01-30 12:35:00,18.38,18.39,18.33,18.34,218915.0,18.38,18.39,18.33,18.34,218915.0
2025-01-30 12:40:00,18.35,18.37,18.28,18.35,35785.0,18.35,18.37,18.28,18.35,35785.0
2025-01-30 12:45:00,18.34,18.36,18.29,18.33,18900.0,18.34,18.36,18.29,18.33,18900.0
2025-01-30 12:50:00,18.33,18.33,18.26,18.27,26555.0,18.33,18.33,18.26,18.27,26555.0
2025-01-30 12:55:00,18.27,18.29,18.23,18.27,22879.0,18.27,18.29,18.23,18.27,22879.0
2025-01-30 13:00:00,18.26,18.33,18.26,18.29,32416.0,18.26,18.33,18.26,18.29,32416.0
2025-01-30 13:05:00,18.31,18.33,18.24,18.27,44171.0,18.31,18.33,18.24,18.27,44171.0
2025-01-30 13:10:00,18.28,18.33,18.27,18.31,39239.0,18.28,18.33,18.27,18.31,39239.0
2025-01-30 13:15:00,18.29,18.33,18.27,18.33,16968.0,18.29,18.33,18.27,18.33,16968.0
2025-01-30 13:20:00,18.32,18.34,18.25,18.25,79366.0,18.32,18.34,18.25,18.25,79366.0
2025-01-30 13:25:00,18.25,18.34,18.24,18.32,49345.0,18.25,18.34,18.24,18.32,49345.0
2025-01-30 13:30:00,18.32,18.32,18.26,18.26,26098.0,18.32,18.32,18.26,18.26,26098.0
2025-01-30 13:35:00,18.27,18.28,18.22,18.26,66673.0,18.27,18.28,18.22,18.26,66673.0
2025-01-30 13:40:00,18.27,18.3,18.26,18.3,63220.0,18.27,18.3,18.26,18.3,63220.0
2025-01-30 13:45:00,18.29,18.29,18.25,18.26,93936.0,18.29,18.29,18.25,18.26,93936.0
2025-01-30 13:50:00,18.26,18.32,18.25,18.29,49704.0,18.26,18.32,18.25,18.29,49704.0
2025-01-30 13:55:00,18.31,18.33,18.28,18.31,59559.0,18.31,18.33,18.28,18.31,59559.0
2025-01-30 14:00:00,18.32,18.35,18.31,18.35,72446.0,18.32,18.35,18.31,18.35,72446.0
2025-01-30 14:05:00,18.34,18.35,18.27,18.29,245722.0,18.34,18.35,18.27,18.29,245722.0
2025-01-30 14:10:00,18.28,18.28,18.25,18.28,55172.0,18.28,18.28,18.25,18.28,55172.0
2025-01-30 14:15:00,18.27,18.34,18.27,18.33,176430.0,18.27,18.34,18.27,18.33,176430.0
2025-01-30 14:20:00,18.34,18.34,18.3,18.3,39323.0,18.34,18.34,18.3,18.3,39323.0
2025-01-30 14:25:00,18.3,18.34,18.2,18.23,144995.0,18.3,18.34,18.2,18.23,144995.0
2025-01-30 14:30:00,18.23,18.29,18.23,18.26,228790.0,18.23,18.29,18.23,18.26,228790.0
2025-01-30 14:35:00,18.27,18.28,18.22,18.27,103461.0,18.27,18.28,18.22,18.27,103461.0
2025-01-30 14:40:00,18.26,18.32,18.25,18.29,52617.0,18.26,18.32,18.25,18.29,52617.0
2025-01-30 14:45:00,18.28,18.31,18.26,18.3,46124.0,18.28,18.31,18.26,18.3,46124.0
2025-01-30 14:50:00,18.3,18.31,18.25,18.25,46714.0,18.3,18.31,18.25,18.25,46714.0
2025-01-30 14:55:00,18.25,18.26,18.16,18.18,243233.0,18.25,18.26,18.16,18.18,243233.0
2025-01-30 15:00:00,18.18,18.21,18.15,18.21,104754.0,18.18,18.21,18.15,18.21,104754.0
2025-01-30 15:05:00,18.21,18.25,18.18,18.24,131856.0,18.21,18.25,18.18,18.24,131856.0
2025-01-30 15:10:00,18.24,18.26,18.22,18.24,128438.0,18.24,18.26,18.22,18.24,128438.0
2025-01-30 15:15:00,18.25,18.27,18.22,18.23,92451.0,18.25,18.27,18.22,18.23,92451.0
2025-01-30 15:20:00,18.23,18.25,18.22,18.23,16603.0,18.23,18.25,18.22,18.23,16603.0
2025-01-30 15:25:00,18.23,18.26,18.21,18.21,74717.0,18.23,18.26,18.21,18.21,74717.0
2025-01-30 15:30:00,18.22,18.24,18.16,18.18,116334.0,18.22,18.24,18.16,18.18,116334.0
2025-01-30 15:35:00,18.17,18.54,18.17,18.51,675096.0,18.17,18.54,18.17,18.51,675096.0
2025-01-30 15:40:00,18.52,18.77,18.45,18.71,687996.0,18.52,18.77,18.45,18.71,687996.0
2025-01-30 15:45:00,18.72,18.78,18.34,18.38,406288.0,18.72,18.78,18.34,18.38,406288.0
2025-01-30 15:50:00,18.37,18.48,18.26,18.36,406013.0,18.37,18.48,18.26,18.36,406013.0
2025-01-30 15:55:00,18.36,18.52,18.26,18.44,486832.0,18.36,18.52,18.26,18.44,486832.0
2025-01-31 09:30:00,18.12,18.22,18.09,18.19,367353.0,18.12,18.22,18.09,18.19,367353.0
2025-01-31 09:35:00,18.19,18.32,18.19,18.23,127913.0,18.19,18.32,18.19,18.23,127913.0
2025-01-31 09:40:00,18.24,18.25,18.15,18.17,97722.0,18.24,18.25,18.15,18.17,97722.0
2025-01-31 09:45:00,18.17,18.26,18.16,18.25,196570.0,18.17,18.26,18.16,18.25,196570.0
2025-01-31 09:50:00,18.25,18.27,18.22,18.23,83335.0,18.25,18.27,18.22,18.23,83335.0
2025-01-31 09:55:00,18.24,18.31,18.21,18.29,92062.0,18.24,18.31,18.21,18.29,92062.0
2025-01-31 10:00:00,18.3,18.3,18.21,18.22,223960.0,18.3,18.3,18.21,18.22,223960.0
2025-01-31 10:05:00,18.21,18.33,18.21,18.3,325606.0,18.21,18.33,18.21,18.3,325606.0
2025-01-31 10:10:00,18.3,18.33,18.25,18.26,264278.0,18.3,18.33,18.25,18.26,264278.0
2025-01-31 10:15:00,18.26,18.3,18.2,18.23,149560.0,18.26,18.3,18.2,18.23,149560.0
2025-01-31 10:20:00,18.23,18.23,18.16,18.17,201613.0,18.23,18.23,18.16,18.17,201613.0
2025-01-31 10:25:00,18.17,18.25,18.16,18.22,96725.0,18.17,18.25,18.16,18.22,96725.0
2025-01-31 10:30:00,18.22,18.29,18.19,18.26,139630.0,18.22,18.29,18.19,18.26,139630.0
2025-01-31 10:35:00,18.25,18.3,18.25,18.3,133852.0,18.25,18.3,18.25,18.3,133852.0
2025-01-31 10:40:00,18.29,18.32,18.23,18.25,150583.0,18.29,18.32,18.23,18.25,150583.0
2025-01-31 10:45:00,18.26,18.26,18.22,18.22,59842.0,18.26,18.26,18.22,18.22,59842.0
2025-01-31 10:50:00,18.25,18.26,18.22,18.24,97372.0,18.25,18.26,18.22,18.24,97372.0
2025-01-31 10:55:00,18.24,18.24,18.18,18.2,192312.0,18.24,18.24,18.18,18.2,192312.0
2025-01-31 11:00:00,18.19,18.2,18.11,18.12,359966.0,18.19,18.2,18.11,18.12,359966.0
2025-01-31 11:05:00,18.11,18.14,18.1,18.1,303190.0,18.11,18.14,18.1,18.1,303190.0
2025-01-31 11:10:00,18.11,18.12,18.07,18.09,221300.0,18.11,18.12,18.07,18.09,221300.0
2025-01-31 11:15:00,18.08,18.09,18.05,18.05,195225.0,18.08,18.09,18.05,18.05,195225.0
2025-01-31 11:20:00,18.05,18.11,18.05,18.1,232927.0,18.05,18.11,18.05,18.1,232927.0
2025-01-31 11:25:00,18.09,18.11,18.08,18.11,113284.0,18.09,18.11,18.08,18.11,113284.0
2025-01-31 11:30:00,18.1,18.12,18.08,18.1,105651.0,18.1,18.12,18.08,18.1,105651.0
2025-01-31 11:35:00,18.1,18.12,18.08,18.11,110584.0,18.1,18.12,18.08,18.11,110584.0
2025-01-31 11:40:00,18.11,18.22,18.1,18.19,326648.0,18.11,18.22,18.1,18.19,326648.0
2025-01-31 11:45:00,18.2,18.26,18.2,18.21,169094.0,18.2,18.26,18.2,18.21,169094.0
2025-01-31 11:50:00,18.22,18.29,18.2,18.21,105903.0,18.22,18.29,18.2,18.21,105903.0
2025-01-31 11:55:00,18.2,18.25,18.2,18.21,34010.0,18.2,18.25,18.2,18.21,34010.0
2025-01-31 12:00:00,18.21,18.22,18.17,18.19,234888.0,18.21,18.22,18.17,18.19,234888.0
2025-01-31 12:05:00,18.2,18.24,18.14,18.14,226318.0,18.2,18.24,18.14,18.14,226318.0
2025-01-31 12:10:00,18.14,18.19,18.02,18.03,258892.0,18.14,18.19,18.02,18.03,258892.0
2025-01-31 12:15:00,18.04,18.09,18.03,18.05,218445.0,18.04,18.09,18.03,18.05,218445.0
2025-01-31 12:20:00,18.05,18.06,17.99,18.0,402308.0,18.05,18.06,17.99,18.0,402308.0
2025-01-31 12:25:00,18.01,18.01,17.95,17.97,262033.0,18.01,18.01,17.95,17.97,262033.0
2025-01-31 12:30:00,17.96,18.01,17.96,17.99,151780.0,17.96,18.01,17.96,17.99,151780.0
2025-01-31 12:35:00,17.98,18.0,17.97,17.99,115113.0,17.98,18.0,17.97,17.99,115113.0
2025-01-31 12:40:00,17.98,18.01,17.95,17.96,235907.0,17.98,18.01,17.95,17.96,235907.0
2025-01-31 12:45:00,17.96,17.99,17.94,17.97,166173.0,17.96,17.99,17.94,17.97,166173.0
2025-01-31 12:50:00,17.97,18.0,17.94,18.0,117535.0,17.97,18.0,17.94,18.0,117535.0
2025-01-31 12:55:00,18.0,18.03,17.99,18.0,87993.0,18.0,18.03,17.99,18.0,87993.0
2025-01-31 13:00:00,17.99,18.02,17.97,17.99,112625.0,17.99,18.02,17.97,17.99,112625.0
2025-01-31 13:05:00,17.99,17.99,17.93,17.98,118935.0,17.99,17.99,17.93,17.98,118935.0
2025-01-31 13:10:00,17.98,17.98,17.95,17.96,89847.0,17.98,17.98,17.95,17.96,89847.0
2025-01-31 13:15:00,17.97,18.31,17.95,18.29,335790.0,17.97,18.31,17.95,18.29,335790.0
2025-01-31 13:20:00,18.29,18.37,18.08,18.15,434301.0,18.29,18.37,18.08,18.15,434301.0
2025-01-31 13:25:00,18.16,18.34,18.15,18.3,680186.0,18.16,18.34,18.15,18.3,680186.0
2025-01-31 13:30:00,18.31,18.63,18.3,18.63,683010.0,18.31,18.63,18.3,18.63,683010.0
2025-01-31 13:35:00,18.63,18.68,18.4,18.48,556260.0,18.63,18.68,18.4,18.48,556260.0
2025-01-31 13:40:00,18.48,18.55,18.34,18.45,417909.0,18.48,18.55,18.34,18.45,417909.0
2025-01-31 13:45:00,18.45,18.54,18.38,18.47,136949.0,18.45,18.54,18.38,18.47,136949.0
2025-01-31 13:50:00,18.47,18.66,18.43,18.48,321128.0,18.47,18.66,18.43,18.48,321128.0
2025-01-31 13:55:00,18.48,18.55,18.39,18.49,284539.0,18.48,18.55,18.39,18.49,284539.0
2025-01-31 14:00:00,18.5,18.67,18.42,18.6,255375.0,18.5,18.67,18.42,18.6,255375.0
2025-01-31 14:05:00,18.62,19.03,18.62,18.91,560772.0,18.62,19.03,18.62,18.91,560772.0
2025-01-31 14:10:00,18.91,18.93,18.58,18.63,366119.0,18.91,18.93,18.58,18.63,366119.0
2025-01-31 14:15:00,18.64,18.91,18.59,18.84,241177.0,18.64,18.91,18.59,18.84,241177.0
2025-01-31 14:20:00,18.84,19.03,18.82,18.92,375982.0,18.84,19.03,18.82,18.92,375982.0
2025-01-31 14:25:00,18.92,18.97,18.82,18.83,168896.0,18.92,18.97,18.82,18.83,168896.0
2025-01-31 14:30:00,18.83,18.83,18.59,18.59,251995.0,18.83,18.83,18.59,18.59,251995.0
2025-01-31 14:35:00,18.6,18.89,18.59,18.88,170853.0,18.6,18.89,18.59,18.88,170853.0
2025-01-31 14:40:00,18.86,19.11,18.85,19.05,320075.0,18.86,19.11,18.85,19.05,320075.0
2025-01-31 14:45:00,19.06,19.23,19.02,19.03,574803.0,19.06,19.23,19.02,19.03,574803.0
2025-01-31 14:50:00,19.02,19.06,18.84,18.93,236279.0,19.02,19.06,18.84,18.93,236279.0
2025-01-31 14:55:00,18.93,19.02,18.79,19.0,1189182.0,18.93,19.02,18.79,19.0,1189182.0
2025-01-31 15:00:00,19.02,19.48,19.02,19.45,1393785.0,19.02,19.48,19.02,19.45,1393785.0
2025-01-31 15:05:00,19.43,19.66,19.39,19.6,1239513.0,19.43,19.66,19.39,19.6,1239513.0
2025-01-31 15:10:00,19.59,19.61,19.41,19.52,827308.0,19.59,19.61,19.41,19.52,827308.0
2025-01-31 15:15:00,19.52,19.53,19.42,19.46,417550.0,19.52,19.53,19.42,19.46,417550.0
2025-01-31 15:20:00,19.46,19.57,19.4,19.41,383330.0,19.46,19.57,19.4,19.41,383330.0
2025-01-31 15:25:00,19.4,19.61,19.36,19.53,555496.0,19.4,19.61,19.36,19.53,555496.0
2025-01-31 15:30:00,19.53,19.68,19.47,19.64,1176689.0,19.53,19.68,19.47,19.64,1176689.0
2025-01-31 15:35:00,19.63,19.75,19.59,19.7,805062.0,19.63,19.75,19.59,19.7,805062.0
2025-01-31 15:40:00,19.69,19.72,19.55,19.6,233744.0,19.69,19.72,19.55,19.6,233744.0
2025-01-31 15:45:00,19.6,19.6,19.28,19.29,776114.0,19.6,19.6,19.28,19.29,776114.0
2025-01-31 15:50:00,19.28,19.46,19.05,19.42,534285.0,19.28,19.46,19.05,19.42,534285.0
2025-01-31 15:55:00,19.4,19.42,19.26,19.37,512816.0,19.4,19.42,19.26,19.37,512816.0
2025-02-03 09:30:00,21.4,21.57,20.67,20.98,1753252.0,21.4,21.57,20.67,20.98,1753252.0
2025-02-03 09:35:00,20.98,21.03,20.54,20.54,987710.0,20.98,21.03,20.54,20.54,987710.0
2025-02-03 09:40:00,20.55,21.07,20.55,21.03,1439727.0,20.55,21.07,20.55,21.03,1439727.0
2025-02-03 09:45:00,21.05,21.4,20.98,21.18,902212.0,21.05,21.4,20.98,21.18,902212.0
2025-02-03 09:50:00,21.2,21.47,21.11,21.29,944401.0,21.2,21.47,21.11,21.29,944401.0
2025-02-03 09:55:00,21.3,21.39,21.05,21.34,961954.0,21.3,21.39,21.05,21.34,961954.0
2025-02-03 10:00:00,21.35,21.62,21.32,21.51,1584661.0,21.35,21.62,21.32,21.51,1584661.0
2025-02-03 10:05:00,21.52,21.63,21.26,21.35,602527.0,21.52,21.63,21.26,21.35,602527.0
2025-02-03 10:10:00,21.35,21.7,21.35,21.65,898465.0,21.35,21.7,21.35,21.65,898465.0
2025-02-03 10:15:00,21.66,21.97,21.63,21.96,832148.0,21.66,21.97,21.63,21.96,832148.0
2025-02-03 10:20:00,21.96,22.0,20.45,20.49,1731913.0,21.96,22.0,20.45,20.49,1731913.0
2025-02-03 10:25:00,20.49,20.59,20.19,20.23,1769984.0,20.49,20.59,20.19,20.23,1769984.0
2025-02-03 10:30:00,20.25,20.35,19.67,19.81,2135051.0,20.25,20.35,19.67,19.81,2135051.0
2025-02-03 10:35:00,19.82,19.87,19.5,19.7,2801518.0,19.82,19.87,19.5,19.7,2801518.0
2025-02-03 10:40:00,19.72,19.91,18.92,18.96,2348012.0,19.72,19.91,18.92,18.96,2348012.0
2025-02-03 10:45:00,18.96,19.47,18.88,19.26,1556532.0,18.96,19.47,18.88,19.26,1556532.0
2025-02-03 10:50:00,19.26,19.46,19.06,19.42,663351.0,19.26,19.46,19.06,19.42,663351.0
2025-02-03 10:55:00,19.42,19.47,19.23,19.26,314733.0,19.42,19.47,19.23,19.26,314733.0
2025-02-03 11:00:00,19.28,19.7,19.12,19.52,603190.0,19.28,19.7,19.12,19.52,603190.0
2025-02-03 11:05:00,19.5,19.87,19.3,19.38,409746.0,19.5,19.87,19.3,19.38,409746.0
2025-02-03 11:10:00,19.36,19.36,19.12,19.14,195855.0,19.36,19.36,19.12,19.14,195855.0
2025-02-03 11:15:00,19.14,19.28,19.07,19.17,202809.0,19.14,19.28,19.07,19.17,202809.0
2025-02-03 11:20:00,19.17,19.41,19.14,19.36,287667.0,19.17,19.41,19.14,19.36,287667.0
2025-02-03 11:25:00,19.38,19.71,19.33,19.62,326853.0,19.38,19.71,19.33,19.62,326853.0
2025-02-03 11:30:00,19.61,19.82,19.53,19.58,249927.0,19.61,19.82,19.53,19.58,249927.0
2025-02-03 11:35:00,19.58,19.67,19.47,19.48,403416.0,19.58,19.67,19.47,19.48,403416.0
2025-02-03 11:40:00,19.47,19.7,19.46,19.53,160266.0,19.47,19.7,19.46,19.53,160266.0
2025-02-03 11:45:00,19.52,19.7,19.36,19.7,195195.0,19.52,19.7,19.36,19.7,195195.0
2025-02-03 11:50:00,19.68,19.71,19.53,19.7,120166.0,19.68,19.71,19.53,19.7,120166.0
2025-02-03 11:55:00,19.7,20.14,19.7,20.04,492166.0,19.7,20.14,19.7,20.04,492166.0
2025-02-03 12:00:00,20.03,20.25,19.99,20.09,456185.0,20.03,20.25,19.99,20.09,456185.0
2025-02-03 12:05:00,20.09,20.21,20.01,20.08,213832.0,20.09,20.21,20.01,20.08,213832.0
2025-02-03 12:10:00,20.09,20.29,20.07,20.22,166305.0,20.09,20.29,20.07,20.22,166305.0
2025-02-03 12:15:00,20.25,20.31,20.19,20.2,212313.0,20.25,20.31,20.19,20.2,212313.0
2025-02-03 12:20:00,20.18,20.19,19.85,19.88,199716.0,20.18,20.19,19.85,19.88,199716.0
2025-02-03 12:25:00,19.86,20.22,19.76,20.2,215069.0,19.86,20.22,19.76,20.2,215069.0
2025-02-03 12:30:00,20.21,20.39,20.12,20.32,289321.0,20.21,20.39,20.12,20.32,289321.0
2025-02-03 12:35:00,20.32,20.47,20.25,20.38,293401.0,20.32,20.47,20.25,20.38,293401.0
2025-02-03 12:40:00,20.38,20.49,20.36,20.46,118988.0,20.38,20.49,20.36,20.46,118988.0
2025-02-03 12:45:00,20.44,20.46,20.22,20.3,267204.0,20.44,20.46,20.22,20.3,267204.0
2025-02-03 12:50:00,20.31,20.32,19.91,19.95,231111.0,20.31,20.32,19.91,19.95,231111.0
2025-02-03 12:55:00,19.96,20.33,19.91,20.04,488271.0,19.96,20.33,19.91,20.04,488271.0
2025-02-03 13:00:00,20.05,20.38,19.99,20.0,160607.0,20.05,20.38,19.99,20.0,160607.0
2025-02-03 13:05:00,20.0,20.21,19.93,20.16,152928.0,20.0,20.21,19.93,20.16,152928.0
2025-02-03 13:10:00,20.19,20.22,19.82,19.92,184560.0,20.19,20.22,19.82,19.92,184560.0
2025-02-03 13:15:00,19.93,20.05,19.85,20.0,176563.0,19.93,20.05,19.85,20.0,176563.0
2025-02-03 13:20:00,20.02,20.04,19.89,19.9,84769.0,20.02,20.04,19.89,19.9,84769.0
2025-02-03 13:25:00,19.9,19.91,19.72,19.81,143523.0,19.9,19.91,19.72,19.81,143523.0
2025-02-03 13:30:00,19.82,19.84,19.7,19.72,135601.0,19.82,19.84,19.7,19.72,135601.0
2025-02-03 13:35:00,19.72,19.86,19.64,19.83,268375.0,19.72,19.86,19.64,19.83,268375.0
2025-02-03 13:40:00,19.82,19.97,19.73,19.89,136558.0,19.82,19.97,19.73,19.89,136558.0
2025-02-03 13:45:00,19.88,19.9,19.61,19.62,55347.0,19.88,19.9,19.61,19.62,55347.0
2025-02-03 13:50:00,19.6,19.61,19.48,19.51,206903.0,19.6,19.61,19.48,19.51,206903.0
2025-02-03 13:55:00,19.51,19.52,19.43,19.45,143055.0,19.51,19.52,19.43,19.45,143055.0
2025-02-03 14:00:00,19.45,19.57,19.34,19.47,217525.0,19.45,19.57,19.34,19.47,217525.0
2025-02-03 14:05:00,19.47,19.54,19.35,19.4,81832.0,19.47,19.54,19.35,19.4,81832.0
2025-02-03 14:10:00,19.41,19.41,19.26,19.27,94763.0,19.41,19.41,19.26,19.27,94763.0
2025-02-03 14:15:00,19.27,19.29,19.14,19.23,213181.0,19.27,19.29,19.14,19.23,213181.0
2025-02-03 14:20:00,19.22,19.28,19.17,19.27,152292.0,19.22,19.28,19.17,19.27,152292.0
2025-02-03 14:25:00,19.27,19.47,19.25,19.46,147771.0,19.27,19.47,19.25,19.46,147771.0
2025-02-03 14:30:00,19.46,19.48,19.37,19.4,113901.0,19.46,19.48,19.37,19.4,113901.0
2025-02-03 14:35:00,19.41,19.62,19.41,19.55,144358.0,19.41,19.62,19.41,19.55,144358.0
2025-02-03 14:40:00,19.55,19.61,19.46,19.51,78104.0,19.55,19.61,19.46,19.51,78104.0
2025-02-03 14:45:00,19.53,19.54,19.45,19.51,111616.0,19.53,19.54,19.45,19.51,111616.0
2025-02-03 14:50:00,19.49,19.56,19.46,19.56,71174.0,19.49,19.56,19.46,19.56,71174.0
2025-02-03 14:55:00,19.56,19.73,19.54,19.68,177428.0,19.56,19.73,19.54,19.68,177428.0
2025-02-03 15:00:00,19.67,19.75,19.53,19.56,133420.0,19.67,19.75,19.53,19.56,133420.0
2025-02-03 15:05:00,19.57,19.77,19.56,19.73,239199.0,19.57,19.77,19.56,19.73,239199.0
2025-02-03 15:10:00,19.72,19.92,19.71,19.89,185259.0,19.72,19.92,19.71,19.89,185259.0
2025-02-03 15:15:00,19.89,19.95,19.76,19.78,166335.0,19.89,19.95,19.76,19.78,166335.0
2025-02-03 15:20:00,19.79,19.84,19.7,19.73,83038.0,19.79,19.84,19.7,19.73,83038.0
2025-02-03 15:25:00,19.74,19.97,19.74,19.96,138158.0,19.74,19.97,19.74,19.96,138158.0
2025-02-03 15:30:00,19.96,20.08,19.87,19.89,231519.0,19.96,20.08,19.87,19.89,231519.0
2025-02-03 15:35:00,19.9,19.92,19.69,19.82,148748.0,19.9,19.92,19.69,19.82,148748.0
2025-02-03 15:40:00,19.81,19.93,19.72,19.87,150225.0,19.81,19.93,19.72,19.87,150225.0
2025-02-03 15:45:00,19.86,19.97,19.81,19.89,165988.0,19.86,19.97,19.81,19.89,165988.0
2025-02-03 15:50:00,19.89,20.01,19.85,20.0,293550.0,19.89,20.01,19.85,20.0,293550.0
2025-02-03 15:55:00,20.0,20.05,19.85,19.95,466586.0,20.0,20.05,19.85,19.95,466586.0
2025-02-04 09:30:00,19.57,19.74,19.56,19.65,181007.0,19.57,19.74,19.56,19.65,181007.0
2025-02-04 09:35:00,19.65,19.83,19.61,19.76,173148.0,19.65,19.83,19.61,19.76,173148.0
2025-02-04 09:40:00,19.77,19.96,19.73,19.89,239264.0,19.77,19.96,19.73,19.89,239264.0
2025-02-04 09:45:00,19.88,19.96,19.78,19.79,178955.0,19.88,19.96,19.78,19.79,178955.0
2025-02-04 09:50:00,19.8,19.85,19.64,19.65,161552.0,19.8,19.85,19.64,19.65,161552.0
2025-02-04 09:55:00,19.65,19.74,19.55,19.68,157315.0,19.65,19.74,19.55,19.68,157315.0
2025-02-04 10:00:00,19.67,19.67,19.48,19.56,259629.0,19.67,19.67,19.48,19.56,259629.0
2025-02-04 10:05:00,19.56,19.72,19.5,19.65,131844.0,19.56,19.72,19.5,19.65,131844.0
2025-02-04 10:10:00,19.63,19.76,19.5,19.68,350141.0,19.63,19.76,19.5,19.68,350141.0
2025-02-04 10:15:00,19.68,19.75,19.49,19.53,195136.0,19.68,19.75,19.49,19.53,195136.0
2025-02-04 10:20:00,19.53,19.63,19.51,19.52,201919.0,19.53,19.63,19.51,19.52,201919.0
2025-02-04 10:25:00,19.52,19.56,19.45,19.52,179352.0,19.52,19.56,19.45,19.52,179352.0
2025-02-04 10:30:00,19.52,19.58,19.25,19.31,282480.0,19.52,19.58,19.25,19.31,282480.0
2025-02-04 10:35:00,19.31,19.4,19.24,19.25,186274.0,19.31,19.4,19.24,19.25,186274.0
2025-02-04 10:40:00,19.26,19.3,19.22,19.25,157982.0,19.26,19.3,19.22,19.25,157982.0
2025-02-04 10:45:00,19.26,19.37,19.18,19.21,232513.0,19.26,19.37,19.18,19.21,232513.0
2025-02-04 10:50:00,19.2,19.31,19.2,19.23,235964.0,19.2,19.31,19.2,19.23,235964.0
2025-02-04 10:55:00,19.22,19.36,19.21,19.36,143789.0,19.22,19.36,19.21,19.36,143789.0
2025-02-04 11:00:00,19.35,19.35,19.21,19.22,172246.0,19.35,19.35,19.21,19.22,172246.0
2025-02-04 11:05:00,19.21,19.23,19.14,19.18,150838.0,19.21,19.23,19.14,19.18,150838.0
2025-02-04 11:10:00,19.18,19.2,19.15,19.16,82558.0,19.18,19.2,19.15,19.16,82558.0
2025-02-04 11:15:00,19.16,19.16,19.11,19.16,77995.0,19.16,19.16,19.11,19.16,77995.0
2025-02-04 11:20:00,19.16,19.2,19.1,19.13,133952.0,19.16,19.2,19.1,19.13,133952.0
2025-02-04 11:25:00,19.12,19.14,18.98,19.01,247097.0,19.12,19.14,18.98,19.01,247097.0
2025-02-04 11:30:00,19.01,19.07,18.95,18.96,171875.0,19.01,19.07,18.95,18.96,171875.0
2025-02-04 11:35:00,18.96,18.97,18.94,18.95,97993.0,18.96,18.97,18.94,18.95,97993.0
2025-02-04 11:40:00,18.95,19.1,18.95,19.09,178707.0,18.95,19.1,18.95,19.09,178707.0
2025-02-04 11:45:00,19.09,19.2,19.08,19.17,147768.0,19.09,19.2,19.08,19.17,147768.0
2025-02-04 11:50:00,19.17,19.23,19.06,19.07,201858.0,19.17,19.23,19.06,19.07,201858.0
2025-02-04 11:55:00,19.07,19.13,19.01,19.02,83755.0,19.07,19.13,19.01,19.02,83755.0
2025-02-04 12:00:00,19.01,19.02,18.95,19.02,171613.0,19.01,19.02,18.95,19.02,171613.0
2025-02-04 12:05:00,19.03,19.06,18.99,19.05,90254.0,19.03,19.06,18.99,19.05,90254.0
2025-02-04 12:10:00,19.05,19.08,18.99,19.0,143952.0,19.05,19.08,18.99,19.0,143952.0
2025-02-04 12:15:00,19.01,19.24,18.97,19.16,292589.0,19.01,19.24,18.97,19.16,292589.0
2025-02-04 12:20:00,19.15,19.28,19.13,19.19,151575.0,19.15,19.28,19.13,19.19,151575.0
2025-02-04 12:25:00,19.21,19.41,19.2,19.35,206842.0,19.21,19.41,19.2,19.35,206842.0
2025-02-04 12:30:00,19.34,19.4,19.27,19.34,196110.0,19.34,19.4,19.27,19.34,196110.0
2025-02-04 12:35:00,19.34,19.35,19.21,19.31,166496.0,19.34,19.35,19.21,19.31,166496.0
2025-02-04 12:40:00,19.29,19.33,19.16,19.17,67479.0,19.29,19.33,19.16,19.17,67479.0
2025-02-04 12:45:00,19.16,19.25,19.15,19.19,97562.0,19.16,19.25,19.15,19.19,97562.0
2025-02-04 12:50:00,19.18,19.22,19.14,19.19,61120.0,19.18,19.22,19.14,19.19,61120.0
2025-02-04 12:55:00,19.18,19.19,19.03,19.04,142672.0,19.18,19.19,19.03,19.04,142672.0
2025-02-04 13:00:00,19.05,19.2,19.04,19.19,71863.0,19.05,19.2,19.04,19.19,71863.0
2025-02-04 13:05:00,19.18,19.26,19.17,19.22,74416.0,19.18,19.26,19.17,19.22,74416.0
2025-02-04 13:10:00,19.22,19.23,19.11,19.16,56401.0,19.22,19.23,19.11,19.16,56401.0
2025-02-04 13:15:00,19.15,19.15,19.07,19.14,55719.0,19.15,19.15,19.07,19.14,55719.0
2025-02-04 13:20:00,19.14,19.17,19.04,19.07,51544.0,19.14,19.17,19.04,19.07,51544.0
2025-02-04 13:25:00,19.06,19.09,19.05,19.06,50793.0,19.06,19.09,19.05,19.06,50793.0
2025-02-04 13:30:00,19.07,19.07,18.99,19.0,127833.0,19.07,19.07,18.99,19.0,127833.0
2025-02-04 13:35:00,19.0,19.08,18.99,19.07,112524.0,19.0,19.08,18.99,19.07,112524.0
2025-02-04 13:40:00,19.06,19.08,19.04,19.07,20332.0,19.06,19.08,19.04,19.07,20332.0
2025-02-04 13:45:00,19.08,19.08,19.04,19.05,37475.0,19.08,19.08,19.04,19.05,37475.0
2025-02-04 13:50:00,19.06,19.11,19.06,19.08,92918.0,19.06,19.11,19.06,19.08,92918.0
2025-02-04 13:55:00,19.06,19.11,19.03,19.11,221975.0,19.06,19.11,19.03,19.11,221975.0
2025-02-04 14:00:00,19.11,19.13,18.99,19.01,106707.0,19.11,19.13,18.99,19.01,106707.0
2025-02-04 14:05:00,19.0,19.02,18.98,19.0,99880.0,19.0,19.02,18.98,19.0,99880.0
2025-02-04 14:10:00,19.0,19.06,18.99,19.03,89682.0,19.0,19.06,18.99,19.03,89682.0
2025-02-04 14:15:00,19.02,19.02,18.99,19.0,64932.0,19.02,19.02,18.99,19.0,64932.0
2025-02-04 14:20:00,19.0,19.07,18.99,19.07,71898.0,19.0,19.07,18.99,19.07,71898.0
2025-02-04 14:25:00,19.07,19.09,19.06,19.07,98668.0,19.07,19.09,19.06,19.07,98668.0
2025-02-04 14:30:00,19.07,19.08,18.98,19.01,110077.0,19.07,19.08,18.98,19.01,110077.0
2025-02-04 14:35:00,19.01,19.05,19.0,19.03,56677.0,19.01,19.05,19.0,19.03,56677.0
2025-02-04 14:40:00,19.04,19.05,19.02,19.03,28073.0,19.04,19.05,19.02,19.03,28073.0
2025-02-04 14:45:00,19.04,19.06,19.01,19.05,29792.0,19.04,19.06,19.01,19.05,29792.0
2025-02-04 14:50:00,19.05,19.05,19.03,19.04,43614.0,19.05,19.05,19.03,19.04,43614.0
2025-02-04 14:55:00,19.04,19.18,19.0,19.09,294626.0,19.04,19.18,19.0,19.09,294626.0
2025-02-04 15:00:00,19.09,19.13,19.03,19.06,126809.0,19.09,19.13,19.03,19.06,126809.0
2025-02-04 15:05:00,19.06,19.06,18.99,19.01,84162.0,19.06,19.06,18.99,19.01,84162.0
2025-02-04 15:10:00,19.01,19.01,18.94,18.95,159892.0,19.01,19.01,18.94,18.95,159892.0
2025-02-04 15:15:00,18.95,19.01,18.94,19.01,138841.0,18.95,19.01,18.94,19.01,138841.0
2025-02-04 15:20:00,19.01,19.09,19.0,19.06,105704.0,19.01,19.09,19.0,19.06,105704.0
2025-02-04 15:25:00,19.06,19.1,19.02,19.08,95526.0,19.06,19.1,19.02,19.08,95526.0
2025-02-04 15:30:00,19.09,19.09,19.01,19.03,80156.0,19.09,19.09,19.01,19.03,80156.0
2025-02-04 15:35:00,19.03,19.03,18.94,18.95,201078.0,19.03,19.03,18.94,18.95,201078.0
2025-02-04 15:40:00,18.95,18.96,18.87,18.93,214726.0,18.95,18.96,18.87,18.93,214726.0
2025-02-04 15:45:00,18.91,18.95,18.88,18.92,164707.0,18.91,18.95,18.88,18.92,164707.0
2025-02-04 15:50:00,18.93,19.14,18.93,19.04,1595213.0,18.93,19.14,18.93,19.04,1595213.0
2025-02-04 15:55:00,19.02,19.16,19.0,19.1,728711.0,19.02,19.16,19.0,19.1,728711.0
2025-02-05 09:30:00,19.14,19.27,19.07,19.11,303493.0,19.14,19.27,19.07,19.11,303493.0
2025-02-05 09:35:00,19.11,19.15,18.97,19.02,275256.0,19.11,19.15,18.97,19.02,275256.0
2025-02-05 09:40:00,19.01,19.23,19.01,19.21,242608.0,19.01,19.23,19.01,19.21,242608.0
2025-02-05 09:45:00,19.19,19.22,19.12,19.16,153433.0,19.19,19.22,19.12,19.16,153433.0
2025-02-05 09:50:00,19.17,19.3,19.15,19.28,185408.0,19.17,19.3,19.15,19.28,185408.0
2025-02-05 09:55:00,19.28,19.41,19.26,19.28,258867.0,19.28,19.41,19.26,19.28,258867.0
2025-02-05 10:00:00,19.24,19.45,19.04,19.4,357313.0,19.24,19.45,19.04,19.4,357313.0
2025-02-05 10:05:00,19.39,19.42,19.23,19.27,267960.0,19.39,19.42,19.23,19.27,267960.0
2025-02-05 10:10:00,19.29,19.42,19.16,19.16,511591.0,19.29,19.42,19.16,19.16,511591.0
2025-02-05 10:15:00,19.17,19.41,19.12,19.34,1151194.0,19.17,19.41,19.12,19.34,1151194.0
2025-02-05 10:20:00,19.35,19.49,19.2,19.21,665099.0,19.35,19.49,19.2,19.21,665099.0
2025-02-05 10:25:00,19.21,19.21,19.08,19.09,242023.0,19.21,19.21,19.08,19.09,242023.0
2025-02-05 10:30:00,19.1,19.24,19.06,19.18,360419.0,19.1,19.24,19.06,19.18,360419.0
2025-02-05 10:35:00,19.17,19.19,19.14,19.16,97649.0,19.17,19.19,19.14,19.16,97649.0
2025-02-05 10:40:00,19.17,19.18,19.07,19.09,143037.0,19.17,19.18,19.07,19.09,143037.0
2025-02-05 10:45:00,19.09,19.2,19.08,19.17,94864.0,19.09,19.2,19.08,19.17,94864.0
2025-02-05 10:50:00,19.17,19.23,19.11,19.14,54989.0,19.17,19.23,19.11,19.14,54989.0
2025-02-05 10:55:00,19.16,19.18,19.08,19.12,150684.0,19.16,19.18,19.08,19.12,150684.0
2025-02-05 11:00:00,19.12,19.14,19.0,19.06,130495.0,19.12,19.14,19.0,19.06,130495.0
2025-02-05 11:05:00,19.05,19.06,18.94,18.94,207620.0,19.05,19.06,18.94,18.94,207620.0
2025-02-05 11:10:00,18.95,19.03,18.91,19.0,156237.0,18.95,19.03,18.91,19.0,156237.0
2025-02-05 11:15:00,19.0,19.11,18.99,19.02,159895.0,19.0,19.11,18.99,19.02,159895.0
2025-02-05 11:20:00,19.02,19.1,19.01,19.04,54246.0,19.02,19.1,19.01,19.04,54246.0
2025-02-05 11:25:00,19.05,19.08,18.91,18.93,107559.0,19.05,19.08,18.91,18.93,107559.0
2025-02-05 11:30:00,18.93,18.94,18.83,18.85,206034.0,18.93,18.94,18.83,18.85,206034.0
2025-02-05 11:35:00,18.84,18.85,18.78,18.8,207716.0,18.84,18.85,18.78,18.8,207716.0
2025-02-05 11:40:00,18.8,18.82,18.75,18.76,153902.0,18.8,18.82,18.75,18.76,153902.0
2025-02-05 11:45:00,18.77,18.8,18.66,18.67,257497.0,18.77,18.8,18.66,18.67,257497.0
2025-02-05 11:50:00,18.67,18.67,18.54,18.64,297847.0,18.67,18.67,18.54,18.64,297847.0
2025-02-05 11:55:00,18.64,18.65,18.58,18.61,122476.0,18.64,18.65,18.58,18.61,122476.0
2025-02-05 12:00:00,18.6,18.62,18.52,18.59,268319.0,18.6,18.62,18.52,18.59,268319.0
2025-02-05 12:05:00,18.6,18.68,18.59,18.63,180728.0,18.6,18.68,18.59,18.63,180728.0
2025-02-05 12:10:00,18.62,18.67,18.59,18.64,120844.0,18.62,18.67,18.59,18.64,120844.0
2025-02-05 12:15:00,18.65,18.73,18.62,18.7,130937.0,18.65,18.73,18.62,18.7,130937.0
2025-02-05 12:20:00,18.7,18.77,18.67,18.68,118471.0,18.7,18.77,18.67,18.68,118471.0
2025-02-05 12:25:00,18.69,18.74,18.66,18.74,84741.0,18.69,18.74,18.66,18.74,84741.0
2025-02-05 12:30:00,18.73,18.74,18.66,18.69,44019.0,18.73,18.74,18.66,18.69,44019.0
2025-02-05 12:35:00,18.69,18.7,18.66,18.66,73343.0,18.69,18.7,18.66,18.66,73343.0
2025-02-05 12:40:00,18.68,18.7,18.63,18.68,72745.0,18.68,18.7,18.63,18.68,72745.0
2025-02-05 12:45:00,18.67,18.69,18.64,18.64,203492.0,18.67,18.69,18.64,18.64,203492.0
2025-02-05 12:50:00,18.65,18.76,18.62,18.63,61606.0,18.65,18.76,18.62,18.63,61606.0
2025-02-05 12:55:00,18.63,18.69,18.62,18.66,130461.0,18.63,18.69,18.62,18.66,130461.0
2025-02-05 13:00:00,18.65,18.68,18.62,18.68,72693.0,18.65,18.68,18.62,18.68,72693.0
2025-02-05 13:05:00,18.68,18.76,18.67,18.74,62063.0,18.68,18.76,18.67,18.74,62063.0
2025-02-05 13:10:00,18.74,18.85,18.74,18.76,136680.0,18.74,18.85,18.74,18.76,136680.0
2025-02-05 13:15:00,18.75,18.78,18.73,18.77,75816.0,18.75,18.78,18.73,18.77,75816.0
2025-02-05 13:20:00,18.77,18.8,18.76,18.79,62829.0,18.77,18.8,18.76,18.79,62829.0
2025-02-05 13:25:00,18.78,18.86,18.76,18.76,82090.0,18.78,18.86,18.76,18.76,82090.0
2025-02-05 13:30:00,18.76,18.8,18.7,18.71,112353.0,18.76,18.8,18.7,18.71,112353.0
2025-02-05 13:35:00,18.71,18.71,18.67,18.68,49938.0,18.71,18.71,18.67,18.68,49938.0
2025-02-05 13:40:00,18.68,18.73,18.66,18.71,77788.0,18.68,18.73,18.66,18.71,77788.0
2025-02-05 13:45:00,18.7,18.72,18.67,18.71,64391.0,18.7,18.72,18.67,18.71,64391.0
2025-02-05 13:50:00,18.71,18.74,18.68,18.7,47014.0,18.71,18.74,18.68,18.7,47014.0
2025-02-05 13:55:00,18.7,18.74,18.68,18.7,47626.0,18.7,18.74,18.68,18.7,47626.0
2025-02-05 14:00:00,18.69,18.7,18.67,18.68,35761.0,18.69,18.7,18.67,18.68,35761.0
2025-02-05 14:05:00,18.68,18.68,18.56,18.57,320846.0,18.68,18.68,18.56,18.57,320846.0
2025-02-05 14:10:00,18.57,18.62,18.56,18.61,59887.0,18.57,18.62,18.56,18.61,59887.0
2025-02-05 14:15:00,18.62,18.63,18.56,18.6,137947.0,18.62,18.63,18.56,18.6,137947.0
2025-02-05 14:20:00,18.59,18.61,18.58,18.61,40995.0,18.59,18.61,18.58,18.61,40995.0
2025-02-05 14:25:00,18.6,18.62,18.6,18.61,67466.0,18.6,18.62,18.6,18.61,67466.0
2025-02-05 14:30:00,18.62,18.64,18.6,18.6,43082.0,18.62,18.64,18.6,18.6,43082.0
2025-02-05 14:35:00,18.61,18.62,18.58,18.6,21857.0,18.61,18.62,18.58,18.6,21857.0
2025-02-05 14:40:00,18.6,18.62,18.58,18.61,25042.0,18.6,18.62,18.58,18.61,25042.0
2025-02-05 14:45:00,18.61,18.63,18.6,18.61,57502.0,18.61,18.63,18.6,18.61,57502.0
2025-02-05 14:50:00,18.61,18.63,18.6,18.61,74343.0,18.61,18.63,18.6,18.61,74343.0
2025-02-05 14:55:00,18.62,18.62,18.55,18.57,239177.0,18.62,18.62,18.55,18.57,239177.0
2025-02-05 15:00:00,18.57,18.59,18.55,18.57,45781.0,18.57,18.59,18.55,18.57,45781.0
2025-02-05 15:05:00,18.57,18.57,18.55,18.56,45574.0,18.57,18.57,18.55,18.56,45574.0
2025-02-05 15:10:00,18.55,18.57,18.51,18.52,151758.0,18.55,18.57,18.51,18.52,151758.0
2025-02-05 15:15:00,18.53,18.53,18.51,18.52,45026.0,18.53,18.53,18.51,18.52,45026.0
2025-02-05 15:20:00,18.53,18.54,18.49,18.53,262915.0,18.53,18.54,18.49,18.53,262915.0
2025-02-05 15:25:00,18.53,18.59,18.52,18.55,96992.0,18.53,18.59,18.52,18.55,96992.0
2025-02-05 15:30:00,18.55,18.62,18.55,18.61,110196.0,18.55,18.62,18.55,18.61,110196.0
2025-02-05 15:35:00,18.62,18.67,18.62,18.67,85885.0,18.62,18.67,18.62,18.67,85885.0
2025-02-05 15:40:00,18.66,18.72,18.64,18.65,191899.0,18.66,18.72,18.64,18.65,191899.0
2025-02-05 15:45:00,18.65,18.68,18.62,18.66,88090.0,18.65,18.68,18.62,18.66,88090.0
2025-02-05 15:50:00,18.66,18.7,18.48,18.54,1591765.0,18.66,18.7,18.48,18.54,1591765.0
2025-02-05 15:55:00,18.54,18.54,18.4,18.49,734337.0,18.54,18.54,18.4,18.49,734337.0
2025-02-06 09:30:00,18.25,18.36,18.2,18.23,382143.0,18.25,18.36,18.2,18.23,382143.0
2025-02-06 09:35:00,18.23,18.32,18.2,18.32,778203.0,18.23,18.32,18.2,18.32,778203.0
2025-02-06 09:40:00,18.31,18.35,18.25,18.27,840064.0,18.31,18.35,18.25,18.27,840064.0
2025-02-06 09:45:00,18.26,18.26,18.17,18.25,349111.0,18.26,18.26,18.17,18.25,349111.0
2025-02-06 09:50:00,18.25,18.31,18.23,18.24,185988.0,18.25,18.31,18.23,18.24,185988.0
2025-02-06 09:55:00,18.25,18.35,18.24,18.27,228751.0,18.25,18.35,18.24,18.27,228751.0
2025-02-06 10:00:00,18.27,18.37,18.27,18.36,105741.0,18.27,18.37,18.27,18.36,105741.0
2025-02-06 10:05:00,18.36,18.39,18.26,18.27,111778.0,18.36,18.39,18.26,18.27,111778.0
2025-02-06 10:10:00,18.28,18.32,18.27,18.31,100363.0,18.28,18.32,18.27,18.31,100363.0
2025-02-06 10:15:00,18.31,18.32,18.22,18.24,130936.0,18.31,18.32,18.22,18.24,130936.0
2025-02-06 10:20:00,18.23,18.36,18.22,18.34,141688.0,18.23,18.36,18.22,18.34,141688.0
2025-02-06 10:25:00,18.34,18.38,18.32,18.35,117769.0,18.34,18.38,18.32,18.35,117769.0
2025-02-06 10:30:00,18.35,18.38,18.28,18.3,130970.0,18.35,18.38,18.28,18.3,130970.0
2025-02-06 10:35:00,18.29,18.4,18.19,18.39,212258.0,18.29,18.4,18.19,18.39,212258.0
2025-02-06 10:40:00,18.39,18.39,18.24,18.32,110136.0,18.39,18.39,18.24,18.32,110136.0
2025-02-06 10:45:00,18.33,18.39,18.31,18.34,172381.0,18.33,18.39,18.31,18.34,172381.0
2025-02-06 10:50:00,18.34,18.34,18.28,18.34,144045.0,18.34,18.34,18.28,18.34,144045.0
2025-02-06 10:55:00,18.34,18.42,18.33,18.41,67268.0,18.34,18.42,18.33,18.41,67268.0
2025-02-06 11:00:00,18.42,18.43,18.27,18.33,135296.0,18.42,18.43,18.27,18.33,135296.0
2025-02-06 11:05:00,18.33,18.34,18.3,18.31,37797.0,18.33,18.34,18.3,18.31,37797.0
2025-02-06 11:10:00,18.31,18.32,18.26,18.29,73772.0,18.31,18.32,18.26,18.29,73772.0
2025-02-06 11:15:00,18.29,18.31,18.25,18.26,98495.0,18.29,18.31,18.25,18.26,98495.0
2025-02-06 11:20:00,18.27,18.31,18.25,18.28,50704.0,18.27,18.31,18.25,18.28,50704.0
2025-02-06 11:25:00,18.29,18.3,18.26,18.27,41649.0,18.29,18.3,18.26,18.27,41649.0
2025-02-06 11:30:00,18.26,18.31,18.26,18.3,47191.0,18.26,18.31,18.26,18.3,47191.0
2025-02-06 11:35:00,18.29,18.35,18.28,18.35,124077.0,18.29,18.35,18.28,18.35,124077.0
2025-02-06 11:40:00,18.35,18.42,18.34,18.41,79339.0,18.35,18.42,18.34,18.41,79339.0
2025-02-06 11:45:00,18.42,18.46,18.39,18.41,83206.0,18.42,18.46,18.39,18.41,83206.0
2025-02-06 11:50:00,18.4,18.41,18.33,18.34,60067.0,18.4,18.41,18.33,18.34,60067.0
2025-02-06 11:55:00,18.35,18.4,18.33,18.4,72327.0,18.35,18.4,18.33,18.4,72327.0
2025-02-06 12:00:00,18.39,18.45,18.38,18.4,58510.0,18.39,18.45,18.38,18.4,58510.0
2025-02-06 12:05:00,18.39,18.42,18.38,18.41,23561.0,18.39,18.42,18.38,18.41,23561.0
2025-02-06 12:10:00,18.41,18.49,18.4,18.48,73120.0,18.41,18.49,18.4,18.48,73120.0
2025-02-06 12:15:00,18.49,18.52,18.36,18.38,122476.0,18.49,18.52,18.36,18.38,122476.0
2025-02-06 12:20:00,18.37,18.37,18.31,18.32,46227.0,18.37,18.37,18.31,18.32,46227.0
2025-02-06 12:25:00,18.31,18.41,18.31,18.41,62859.0,18.31,18.41,18.31,18.41,62859.0
2025-02-06 12:30:00,18.41,18.46,18.36,18.38,89907.0,18.41,18.46,18.36,18.38,89907.0
2025-02-06 12:35:00,18.37,18.37,18.35,18.37,20835.0,18.37,18.37,18.35,18.37,20835.0
2025-02-06 12:40:00,18.38,18.38,18.36,18.38,18608.0,18.38,18.38,18.36,18.38,18608.0
2025-02-06 12:45:00,18.38,18.4,18.37,18.37,53525.0,18.38,18.4,18.37,18.37,53525.0
2025-02-06 12:50:00,18.37,18.38,18.29,18.31,72430.0,18.37,18.38,18.29,18.31,72430.0
2025-02-06 12:55:00,18.32,18.32,18.27,18.29,85233.0,18.32,18.32,18.27,18.29,85233.0
2025-02-06 13:00:00,18.29,18.29,18.24,18.28,149970.0,18.29,18.29,18.24,18.28,149970.0
2025-02-06 13:05:00,18.28,18.36,18.27,18.35,148750.0,18.28,18.36,18.27,18.35,148750.0
2025-02-06 13:10:00,18.35,18.38,18.3,18.37,101332.0,18.35,18.38,18.3,18.37,101332.0
2025-02-06 13:15:00,18.36,18.38,18.26,18.29,118257.0,18.36,18.38,18.26,18.29,118257.0
2025-02-06 13:20:00,18.28,18.31,18.27,18.29,50300.0,18.28,18.31,18.27,18.29,50300.0
2025-02-06 13:25:00,18.29,18.35,18.28,18.34,58788.0,18.29,18.35,18.28,18.34,58788.0
2025-02-06 13:30:00,18.34,18.34,18.28,18.28,79397.0,18.34,18.34,18.28,18.28,79397.0
2025-02-06 13:35:00,18.29,18.35,18.28,18.34,90557.0,18.29,18.35,18.28,18.34,90557.0
2025-02-06 13:40:00,18.35,18.36,18.29,18.31,84632.0,18.35,18.36,18.29,18.31,84632.0
2025-02-06 13:45:00,18.32,18.35,18.3,18.31,52265.0,18.32,18.35,18.3,18.31,52265.0
2025-02-06 13:50:00,18.31,18.37,18.29,18.36,25318.0,18.31,18.37,18.29,18.36,25318.0
2025-02-06 13:55:00,18.36,18.38,18.34,18.37,27602.0,18.36,18.38,18.34,18.37,27602.0
2025-02-06 14:00:00,18.37,18.38,18.32,18.35,34568.0,18.37,18.38,18.32,18.35,34568.0
2025-02-06 14:05:00,18.35,18.36,18.34,18.35,35319.0,18.35,18.36,18.34,18.35,35319.0
2025-02-06 14:10:00,18.35,18.37,18.3,18.37,84484.0,18.35,18.37,18.3,18.37,84484.0
2025-02-06 14:15:00,18.37,18.39,18.34,18.37,18753.0,18.37,18.39,18.34,18.37,18753.0
2025-02-06 14:20:00,18.38,18.42,18.37,18.38,26165.0,18.38,18.42,18.37,18.38,26165.0
2025-02-06 14:25:00,18.38,18.49,18.37,18.45,153922.0,18.38,18.49,18.37,18.45,153922.0
2025-02-06 14:30:00,18.45,18.75,18.44,18.69,474470.0,18.45,18.75,18.44,18.69,474470.0
2025-02-06 14:35:00,18.68,18.75,18.59,18.63,232648.0,18.68,18.75,18.59,18.63,232648.0
2025-02-06 14:40:00,18.64,18.75,18.62,18.72,121597.0,18.64,18.75,18.62,18.72,121597.0
2025-02-06 14:45:00,18.73,18.77,18.64,18.66,120735.0,18.73,18.77,18.64,18.66,120735.0
2025-02-06 14:50:00,18.66,18.66,18.59,18.66,129632.0,18.66,18.66,18.59,18.66,129632.0
2025-02-06 14:55:00,18.65,18.75,18.63,18.72,142030.0,18.65,18.75,18.63,18.72,142030.0
2025-02-06 15:00:00,18.71,18.79,18.71,18.77,233595.0,18.71,18.79,18.71,18.77,233595.0
2025-02-06 15:05:00,18.77,18.8,18.72,18.74,166613.0,18.77,18.8,18.72,18.74,166613.0
2025-02-06 15:10:00,18.73,18.73,18.66,18.67,77260.0,18.73,18.73,18.66,18.67,77260.0
2025-02-06 15:15:00,18.66,18.67,18.51,18.6,188442.0,18.66,18.67,18.51,18.6,188442.0
2025-02-06 15:20:00,18.6,18.62,18.58,18.6,30195.0,18.6,18.62,18.58,18.6,30195.0
2025-02-06 15:25:00,18.59,18.6,18.52,18.59,149397.0,18.59,18.6,18.52,18.59,149397.0
2025-02-06 15:30:00,18.59,18.59,18.51,18.53,104807.0,18.59,18.59,18.51,18.53,104807.0
2025-02-06 15:35:00,18.53,18.6,18.5,18.54,118369.0,18.53,18.6,18.5,18.54,118369.0
2025-02-06 15:40:00,18.53,18.56,18.48,18.49,162848.0,18.53,18.56,18.48,18.49,162848.0
2025-02-06 15:45:00,18.49,18.5,18.45,18.47,190928.0,18.49,18.5,18.45,18.47,190928.0
2025-02-06 15:50:00,18.46,18.46,18.26,18.27,594458.0,18.46,18.46,18.26,18.27,594458.0
2025-02-06 15:55:00,18.26,18.32,18.24,18.28,285851.0,18.26,18.32,18.24,18.28,285851.0
2025-02-07 09:30:00,18.07,18.2,18.03,18.18,621689.0,18.07,18.2,18.03,18.18,621689.0
2025-02-07 09:35:00,18.19,18.27,18.16,18.22,298618.0,18.19,18.27,18.16,18.22,298618.0
2025-02-07 09:40:00,18.21,18.22,18.15,18.21,202977.0,18.21,18.22,18.15,18.21,202977.0
2025-02-07 09:45:00,18.21,18.21,18.11,18.14,246992.0,18.21,18.21,18.11,18.14,246992.0
2025-02-07 09:50:00,18.14,18.15,18.09,18.13,275733.0,18.14,18.15,18.09,18.13,275733.0
2025-02-07 09:55:00,18.12,18.16,18.12,18.12,222170.0,18.12,18.16,18.12,18.12,222170.0
2025-02-07 10:00:00,18.13,18.61,18.13,18.55,555122.0,18.13,18.61,18.13,18.55,555122.0
2025-02-07 10:05:00,18.54,18.64,18.35,18.39,673553.0,18.54,18.64,18.35,18.39,673553.0
2025-02-07 10:10:00,18.38,18.68,18.36,18.63,704745.0,18.38,18.68,18.36,18.63,704745.0
2025-02-07 10:15:00,18.62,18.69,18.46,18.48,367103.0,18.62,18.69,18.46,18.48,367103.0
2025-02-07 10:20:00,18.51,18.64,18.4,18.45,320449.0,18.51,18.64,18.4,18.45,320449.0
2025-02-07 10:25:00,18.45,18.5,18.34,18.49,305550.0,18.45,18.5,18.34,18.49,305550.0
2025-02-07 10:30:00,18.5,18.57,18.44,18.46,164352.0,18.5,18.57,18.44,18.46,164352.0
2025-02-07 10:35:00,18.45,18.5,18.36,18.47,144827.0,18.45,18.5,18.36,18.47,144827.0
2025-02-07 10:40:00,18.47,18.5,18.37,18.47,123471.0,18.47,18.5,18.37,18.47,123471.0
2025-02-07 10:45:00,18.47,18.52,18.36,18.38,103602.0,18.47,18.52,18.36,18.38,103602.0
2025-02-07 10:50:00,18.38,19.03,18.22,18.95,1179236.0,18.38,19.03,18.22,18.95,1179236.0
2025-02-07 10:55:00,18.93,18.99,18.63,18.72,713339.0,18.93,18.99,18.63,18.72,713339.0
2025-02-07 11:00:00,18.72,19.12,18.7,19.02,500220.0,18.72,19.12,18.7,19.02,500220.0
2025-02-07 11:05:00,19.03,19.11,18.67,18.72,436400.0,19.03,19.11,18.67,18.72,436400.0
2025-02-07 11:10:00,18.72,18.91,18.64,18.9,311881.0,18.72,18.91,18.64,18.9,311881.0
2025-02-07 11:15:00,18.89,18.91,18.49,18.65,352709.0,18.89,18.91,18.49,18.65,352709.0
2025-02-07 11:20:00,18.65,18.89,18.52,18.88,391157.0,18.65,18.89,18.52,18.88,391157.0
2025-02-07 11:25:00,18.89,19.07,18.85,19.02,236681.0,18.89,19.07,18.85,19.02,236681.0
2025-02-07 11:30:00,19.02,19.03,18.82,18.85,174042.0,19.02,19.03,18.82,18.85,174042.0
2025-02-07 11:35:00,18.87,19.01,18.84,18.96,162669.0,18.87,19.01,18.84,18.96,162669.0
2025-02-07 11:40:00,18.95,19.03,18.86,19.0,194612.0,18.95,19.03,18.86,19.0,194612.0
2025-02-07 11:45:00,19.01,19.09,18.94,19.03,296153.0,19.01,19.09,18.94,19.03,296153.0
2025-02-07 11:50:00,19.03,19.13,18.96,19.08,286914.0,19.03,19.13,18.96,19.08,286914.0
2025-02-07 11:55:00,19.08,19.1,18.85,19.03,443227.0,19.08,19.1,18.85,19.03,443227.0
2025-02-07 12:00:00,19.04,19.13,19.01,19.11,438627.0,19.04,19.13,19.01,19.11,438627.0
2025-02-07 12:05:00,19.11,19.19,18.83,18.87,337367.0,19.11,19.19,18.83,18.87,337367.0
2025-02-07 12:10:00,18.87,18.97,18.64,18.65,989131.0,18.87,18.97,18.64,18.65,989131.0
2025-02-07 12:15:00,18.65,19.05,18.61,18.9,1765345.0,18.65,19.05,18.61,18.9,1765345.0
2025-02-07 12:20:00,18.91,18.91,18.65,18.81,1155936.0,18.91,18.91,18.65,18.81,1155936.0
2025-02-07 12:25:00,18.81,18.87,18.68,18.72,132184.0,18.81,18.87,18.68,18.72,132184.0
2025-02-07 12:30:00,18.71,18.83,18.63,18.8,218778.0,18.71,18.83,18.63,18.8,218778.0
2025-02-07 12:35:00,18.78,18.81,18.63,18.65,128259.0,18.78,18.81,18.63,18.65,128259.0
2025-02-07 12:40:00,18.64,18.73,18.62,18.65,124704.0,18.64,18.73,18.62,18.65,124704.0
2025-02-07 12:45:00,18.66,18.67,18.59,18.62,204437.0,18.66,18.67,18.59,18.62,204437.0
2025-02-07 12:50:00,18.62,18.8,18.58,18.67,150350.0,18.62,18.8,18.58,18.67,150350.0
2025-02-07 12:55:00,18.68,18.77,18.67,18.74,67229.0,18.68,18.77,18.67,18.74,67229.0
2025-02-07 13:00:00,18.74,18.77,18.57,18.62,168790.0,18.74,18.77,18.57,18.62,168790.0
2025-02-07 13:05:00,18.61,18.63,18.52,18.56,274165.0,18.61,18.63,18.52,18.56,274165.0
2025-02-07 13:10:00,18.56,18.61,18.54,18.6,76857.0,18.56,18.61,18.54,18.6,76857.0
2025-02-07 13:15:00,18.59,18.59,18.54,18.54,48400.0,18.59,18.59,18.54,18.54,48400.0
2025-02-07 13:20:00,18.55,18.73,18.55,18.68,237883.0,18.55,18.73,18.55,18.68,237883.0
2025-02-07 13:25:00,18.68,18.7,18.64,18.67,56386.0,18.68,18.7,18.64,18.67,56386.0
2025-02-07 13:30:00,18.66,18.67,18.59,18.6,115866.0,18.66,18.67,18.59,18.6,115866.0
2025-02-07 13:35:00,18.6,18.63,18.57,18.62,144756.0,18.6,18.63,18.57,18.62,144756.0
2025-02-07 13:40:00,18.63,18.92,18.62,18.88,505109.0,18.63,18.92,18.62,18.88,505109.0
2025-02-07 13:45:00,18.88,18.99,18.87,18.92,301396.0,18.88,18.99,18.87,18.92,301396.0
2025-02-07 13:50:00,18.92,19.02,18.88,18.94,319576.0,18.92,19.02,18.88,18.94,319576.0
2025-02-07 13:55:00,18.94,19.04,18.92,19.02,227685.0,18.94,19.04,18.92,19.02,227685.0
2025-02-07 14:00:00,19.01,19.02,18.94,18.96,216538.0,19.01,19.02,18.94,18.96,216538.0
2025-02-07 14:05:00,18.95,19.1,18.95,19.04,176360.0,18.95,19.1,18.95,19.04,176360.0
2025-02-07 14:10:00,19.02,19.12,18.99,19.1,199095.0,19.02,19.12,18.99,19.1,199095.0
2025-02-07 14:15:00,19.07,19.1,18.98,19.06,139191.0,19.07,19.1,18.98,19.06,139191.0
2025-02-07 14:20:00,19.06,19.16,19.01,19.03,179659.0,19.06,19.16,19.01,19.03,179659.0
2025-02-07 14:25:00,19.02,19.07,18.97,19.06,122977.0,19.02,19.07,18.97,19.06,122977.0
2025-02-07 14:30:00,19.05,19.08,18.97,18.97,187279.0,19.05,19.08,18.97,18.97,187279.0
2025-02-07 14:35:00,18.97,19.04,18.92,18.94,91685.0,18.97,19.04,18.92,18.94,91685.0
2025-02-07 14:40:00,18.93,18.99,18.83,18.84,123355.0,18.93,18.99,18.83,18.84,123355.0
2025-02-07 14:45:00,18.85,18.93,18.81,18.83,72030.0,18.85,18.93,18.81,18.83,72030.0
2025-02-07 14:50:00,18.84,18.92,18.82,18.91,113286.0,18.84,18.92,18.82,18.91,113286.0
2025-02-07 14:55:00,18.9,18.95,18.88,18.92,77035.0,18.9,18.95,18.88,18.92,77035.0
2025-02-07 15:00:00,18.93,19.07,18.93,19.02,192943.0,18.93,19.07,18.93,19.02,192943.0
2025-02-07 15:05:00,19.03,19.06,18.96,18.99,101508.0,19.03,19.06,18.96,18.99,101508.0
2025-02-07 15:10:00,19.03,19.1,18.99,19.04,113805.0,19.03,19.1,18.99,19.04,113805.0
2025-02-07 15:15:00,19.04,19.14,19.0,19.09,296438.0,19.04,19.14,19.0,19.09,296438.0
2025-02-07 15:20:00,19.08,19.11,19.02,19.08,181867.0,19.08,19.11,19.02,19.08,181867.0
2025-02-07 15:25:00,19.09,19.1,19.02,19.05,76294.0,19.09,19.1,19.02,19.05,76294.0
2025-02-07 15:30:00,19.04,19.08,18.96,18.98,230749.0,19.04,19.08,18.96,18.98,230749.0
2025-02-07 15:35:00,18.98,19.08,18.97,19.07,88363.0,18.98,19.08,18.97,19.07,88363.0
2025-02-07 15:40:00,19.07,19.18,19.05,19.15,282906.0,19.07,19.18,19.05,19.15,282906.0
2025-02-07 15:45:00,19.13,19.18,19.07,19.12,352238.0,19.13,19.18,19.07,19.12,352238.0
2025-02-07 15:50:00,19.1,19.14,18.99,19.1,389030.0,19.1,19.14,18.99,19.1,389030.0
2025-02-07 15:55:00,19.1,19.27,19.09,19.22,733362.0,19.1,19.27,19.09,19.22,733362.0
2025-02-10 09:30:00,18.65,18.83,18.61,18.8,386513.0,18.65,18.83,18.61,18.8,386513.0
2025-02-10 09:35:00,18.8,18.89,18.78,18.83,350105.0,18.8,18.89,18.78,18.83,350105.0
2025-02-10 09:40:00,18.84,18.94,18.83,18.89,266110.0,18.84,18.94,18.83,18.89,266110.0
2025-02-10 09:45:00,18.89,18.93,18.77,18.84,327777.0,18.89,18.93,18.77,18.84,327777.0
2025-02-10 09:50:00,18.83,18.84,18.67,18.74,217247.0,18.83,18.84,18.67,18.74,217247.0
2025-02-10 09:55:00,18.73,18.82,18.72,18.78,160885.0,18.73,18.82,18.72,18.78,160885.0
2025-02-10 10:00:00,18.76,18.79,18.61,18.63,452341.0,18.76,18.79,18.61,18.63,452341.0
2025-02-10 10:05:00,18.62,18.64,18.56,18.57,450114.0,18.62,18.64,18.56,18.57,450114.0
2025-02-10 10:10:00,18.57,18.66,18.56,18.61,238430.0,18.57,18.66,18.56,18.61,238430.0
2025-02-10 10:15:00,18.62,18.67,18.59,18.61,199868.0,18.62,18.67,18.59,18.61,199868.0
2025-02-10 10:20:00,18.62,18.67,18.59,18.64,133838.0,18.62,18.67,18.59,18.64,133838.0
2025-02-10 10:25:00,18.64,18.66,18.59,18.61,224110.0,18.64,18.66,18.59,18.61,224110.0
2025-02-10 10:30:00,18.61,18.61,18.55,18.6,305157.0,18.61,18.61,18.55,18.6,305157.0
2025-02-10 10:35:00,18.59,18.66,18.55,18.66,140195.0,18.59,18.66,18.55,18.66,140195.0
2025-02-10 10:40:00,18.64,18.68,18.62,18.63,205311.0,18.64,18.68,18.62,18.63,205311.0
2025-02-10 10:45:00,18.62,18.64,18.58,18.61,279669.0,18.62,18.64,18.58,18.61,279669.0
2025-02-10 10:50:00,18.61,18.65,18.59,18.62,141438.0,18.61,18.65,18.59,18.62,141438.0
2025-02-10 10:55:00,18.64,18.74,18.62,18.73,215229.0,18.64,18.74,18.62,18.73,215229.0
2025-02-10 11:00:00,18.72,18.73,18.66,18.73,110578.0,18.72,18.73,18.66,18.73,110578.0
2025-02-10 11:05:00,18.73,18.81,18.73,18.79,136072.0,18.73,18.81,18.73,18.79,136072.0
2025-02-10 11:10:00,18.78,18.79,18.71,18.77,137790.0,18.78,18.79,18.71,18.77,137790.0
2025-02-10 11:15:00,18.76,18.87,18.75,18.82,348942.0,18.76,18.87,18.75,18.82,348942.0
2025-02-10 11:20:00,18.83,18.88,18.79,18.81,261061.0,18.83,18.88,18.79,18.81,261061.0
2025-02-10 11:25:00,18.8,18.83,18.72,18.79,149847.0,18.8,18.83,18.72,18.79,149847.0
2025-02-10 11:30:00,18.79,18.82,18.78,18.8,33287.0,18.79,18.82,18.78,18.8,33287.0
2025-02-10 11:35:00,18.8,18.81,18.77,18.77,36535.0,18.8,18.81,18.77,18.77,36535.0
2025-02-10 11:40:00,18.77,18.81,18.76,18.79,40903.0,18.77,18.81,18.76,18.79,40903.0
2025-02-10 11:45:00,18.8,18.82,18.76,18.79,28007.0,18.8,18.82,18.76,18.79,28007.0
2025-02-10 11:50:00,18.78,18.78,18.71,18.75,116862.0,18.78,18.78,18.71,18.75,116862.0
2025-02-10 11:55:00,18.75,18.76,18.7,18.72,72170.0,18.75,18.76,18.7,18.72,72170.0
2025-02-10 12:00:00,18.71,18.77,18.7,18.77,39657.0,18.71,18.77,18.7,18.77,39657.0
2025-02-10 12:05:00,18.78,18.84,18.76,18.78,93522.0,18.78,18.84,18.76,18.78,93522.0
2025-02-10 12:10:00,18.78,18.87,18.78,18.82,72767.0,18.78,18.87,18.78,18.82,72767.0
2025-02-10 12:15:00,18.83,18.86,18.77,18.79,88072.0,18.83,18.86,18.77,18.79,88072.0
2025-02-10 12:20:00,18.79,18.82,18.7,18.71,100171.0,18.79,18.82,18.7,18.71,100171.0
2025-02-10 12:25:00,18.71,18.76,18.7,18.75,51300.0,18.71,18.76,18.7,18.75,51300.0
2025-02-10 12:30:00,18.75,18.75,18.67,18.68,72798.0,18.75,18.75,18.67,18.68,72798.0
2025-02-10 12:35:00,18.68,18.69,18.63,18.64,58287.0,18.68,18.69,18.63,18.64,58287.0
2025-02-10 12:40:00,18.65,18.66,18.6,18.63,145996.0,18.65,18.66,18.6,18.63,145996.0
2025-02-10 12:45:00,18.63,18.68,18.62,18.66,66642.0,18.63,18.68,18.62,18.66,66642.0
2025-02-10 12:50:00,18.66,18.66,18.6,18.61,111435.0,18.66,18.66,18.6,18.61,111435.0
2025-02-10 12:55:00,18.61,18.63,18.6,18.63,126861.0,18.61,18.63,18.6,18.63,126861.0
2025-02-10 13:00:00,18.63,18.64,18.57,18.58,304812.0,18.63,18.64,18.57,18.58,304812.0
2025-02-10 13:05:00,18.58,18.58,18.55,18.57,216889.0,18.58,18.58,18.55,18.57,216889.0
2025-02-10 13:10:00,18.57,18.6,18.57,18.57,51667.0,18.57,18.6,18.57,18.57,51667.0
2025-02-10 13:15:00,18.57,18.62,18.56,18.6,83287.0,18.57,18.62,18.56,18.6,83287.0
2025-02-10 13:20:00,18.6,18.61,18.58,18.58,69141.0,18.6,18.61,18.58,18.58,69141.0
2025-02-10 13:25:00,18.58,18.62,18.57,18.62,36804.0,18.58,18.62,18.57,18.62,36804.0
2025-02-10 13:30:00,18.62,18.62,18.58,18.59,77954.0,18.62,18.62,18.58,18.59,77954.0
2025-02-10 13:35:00,18.58,18.59,18.55,18.57,106322.0,18.58,18.59,18.55,18.57,106322.0
2025-02-10 13:40:00,18.57,18.59,18.57,18.58,82848.0,18.57,18.59,18.57,18.58,82848.0
2025-02-10 13:45:00,18.58,18.6,18.56,18.58,90764.0,18.58,18.6,18.56,18.58,90764.0
2025-02-10 13:50:00,18.58,18.58,18.51,18.55,149390.0,18.58,18.58,18.51,18.55,149390.0
2025-02-10 13:55:00,18.55,18.56,18.51,18.56,77813.0,18.55,18.56,18.51,18.56,77813.0
2025-02-10 14:00:00,18.57,18.62,18.56,18.59,59659.0,18.57,18.62,18.56,18.59,59659.0
2025-02-10 14:05:00,18.6,18.6,18.56,18.57,23808.0,18.6,18.6,18.56,18.57,23808.0
2025-02-10 14:10:00,18.57,18.57,18.5,18.52,246334.0,18.57,18.57,18.5,18.52,246334.0
2025-02-10 14:15:00,18.51,18.58,18.5,18.58,132481.0,18.51,18.58,18.5,18.58,132481.0
2025-02-10 14:20:00,18.58,18.58,18.54,18.57,102920.0,18.58,18.58,18.54,18.57,102920.0
2025-02-10 14:25:00,18.57,18.62,18.56,18.57,142726.0,18.57,18.62,18.56,18.57,142726.0
2025-02-10 14:30:00,18.57,18.57,18.51,18.54,180529.0,18.57,18.57,18.51,18.54,180529.0
2025-02-10 14:35:00,18.55,18.58,18.55,18.58,31969.0,18.55,18.58,18.55,18.58,31969.0
2025-02-10 14:40:00,18.58,18.59,18.57,18.58,45752.0,18.58,18.59,18.57,18.58,45752.0
2025-02-10 14:45:00,18.58,18.6,18.55,18.57,99100.0,18.58,18.6,18.55,18.57,99100.0
2025-02-10 14:50:00,18.57,18.57,18.48,18.5,139608.0,18.57,18.57,18.48,18.5,139608.0
2025-02-10 14:55:00,18.5,18.58,18.49,18.57,112128.0,18.5,18.58,18.49,18.57,112128.0
2025-02-10 15:00:00,18.57,18.58,18.54,18.58,79567.0,18.57,18.58,18.54,18.58,79567.0
2025-02-10 15:05:00,18.57,18.58,18.55,18.57,53317.0,18.57,18.58,18.55,18.57,53317.0
2025-02-10 15:10:00,18.57,18.57,18.52,18.53,35429.0,18.57,18.57,18.52,18.53,35429.0
2025-02-10 15:15:00,18.52,18.54,18.49,18.54,170345.0,18.52,18.54,18.49,18.54,170345.0
2025-02-10 15:20:00,18.54,18.58,18.53,18.57,61690.0,18.54,18.58,18.53,18.57,61690.0
2025-02-10 15:25:00,18.57,18.6,18.57,18.59,71114.0,18.57,18.6,18.57,18.59,71114.0
2025-02-10 15:30:00,18.59,18.65,18.56,18.57,141800.0,18.59,18.65,18.56,18.57,141800.0
2025-02-10 15:35:00,18.57,18.62,18.57,18.61,96391.0,18.57,18.62,18.57,18.61,96391.0
2025-02-10 15:40:00,18.62,18.62,18.55,18.56,124016.0,18.62,18.62,18.55,18.56,124016.0
2025-02-10 15:45:00,18.55,18.6,18.55,18.58,300712.0,18.55,18.6,18.55,18.58,300712.0
2025-02-10 15:50:00,18.58,18.6,18.52,18.53,181363.0,18.58,18.6,18.52,18.53,181363.0
2025-02-10 15:55:00,18.54,18.54,18.46,18.49,431907.0,18.54,18.54,18.46,18.49,431907.0
2025-02-11 09:30:00,18.74,18.74,18.62,18.65,417460.0,18.74,18.74,18.62,18.65,417460.0
2025-02-11 09:35:00,18.66,18.68,18.58,18.63,284272.0,18.66,18.68,18.58,18.63,284272.0
2025-02-11 09:40:00,18.63,18.68,18.6,18.65,82105.0,18.63,18.68,18.6,18.65,82105.0
2025-02-11 09:45:00,18.65,18.73,18.62,18.73,152206.0,18.65,18.73,18.62,18.73,152206.0
2025-02-11 09:50:00,18.73,18.74,18.66,18.7,141506.0,18.73,18.74,18.66,18.7,141506.0
2025-02-11 09:55:00,18.7,18.76,18.63,18.63,185993.0,18.7,18.76,18.63,18.63,185993.0
2025-02-11 10:00:00,18.64,18.7,18.58,18.67,213235.0,18.64,18.7,18.58,18.67,213235.0
2025-02-11 10:05:00,18.67,18.75,18.64,18.64,171960.0,18.67,18.75,18.64,18.64,171960.0
2025-02-11 10:10:00,18.65,18.69,18.61,18.61,170493.0,18.65,18.69,18.61,18.61,170493.0
2025-02-11 10:15:00,18.62,18.66,18.57,18.63,161431.0,18.62,18.66,18.57,18.63,161431.0
2025-02-11 10:20:00,18.62,18.66,18.49,18.52,319185.0,18.62,18.66,18.49,18.52,319185.0
2025-02-11 10:25:00,18.53,18.57,18.49,18.5,149743.0,18.53,18.57,18.49,18.5,149743.0
2025-02-11 10:30:00,18.5,18.51,18.43,18.5,227067.0,18.5,18.51,18.43,18.5,227067.0
2025-02-11 10:35:00,18.5,18.5,18.41,18.42,132772.0,18.5,18.5,18.41,18.42,132772.0
2025-02-11 10:40:00,18.43,18.43,18.35,18.36,315418.0,18.43,18.43,18.35,18.36,315418.0
2025-02-11 10:45:00,18.36,18.37,18.28,18.32,247057.0,18.36,18.37,18.28,18.32,247057.0
2025-02-11 10:50:00,18.31,18.33,18.29,18.32,132226.0,18.31,18.33,18.29,18.32,132226.0
2025-02-11 10:55:00,18.32,18.4,18.31,18.39,167035.0,18.32,18.4,18.31,18.39,167035.0
2025-02-11 11:00:00,18.38,18.39,18.31,18.36,260266.0,18.38,18.39,18.31,18.36,260266.0
2025-02-11 11:05:00,18.37,18.42,18.36,18.4,55380.0,18.37,18.42,18.36,18.4,55380.0
2025-02-11 11:10:00,18.41,18.41,18.37,18.39,68797.0,18.41,18.41,18.37,18.39,68797.0
2025-02-11 11:15:00,18.38,18.4,18.37,18.4,118946.0,18.38,18.4,18.37,18.4,118946.0
2025-02-11 11:20:00,18.39,18.4,18.29,18.32,120070.0,18.39,18.4,18.29,18.32,120070.0
2025-02-11 11:25:00,18.32,18.36,18.28,18.35,90010.0,18.32,18.36,18.28,18.35,90010.0
2025-02-11 11:30:00,18.35,18.35,18.29,18.32,68140.0,18.35,18.35,18.29,18.32,68140.0
2025-02-11 11:35:00,18.32,18.4,18.31,18.33,127448.0,18.32,18.4,18.31,18.33,127448.0
2025-02-11 11:40:00,18.32,18.34,18.3,18.31,89951.0,18.32,18.34,18.3,18.31,89951.0
2025-02-11 11:45:00,18.31,18.34,18.3,18.33,22424.0,18.31,18.34,18.3,18.33,22424.0
2025-02-11 11:50:00,18.34,18.43,18.33,18.43,114261.0,18.34,18.43,18.33,18.43,114261.0
2025-02-11 11:55:00,18.43,18.49,18.42,18.48,159118.0,18.43,18.49,18.42,18.48,159118.0
2025-02-11 12:00:00,18.48,18.6,18.45,18.59,205817.0,18.48,18.6,18.45,18.59,205817.0
2025-02-11 12:05:00,18.59,18.65,18.55,18.55,398537.0,18.59,18.65,18.55,18.55,398537.0
2025-02-11 12:10:00,18.56,18.58,18.51,18.56,111276.0,18.56,18.58,18.51,18.56,111276.0
2025-02-11 12:15:00,18.57,18.58,18.46,18.48,153665.0,18.57,18.58,18.46,18.48,153665.0
2025-02-11 12:20:00,18.48,18.5,18.42,18.45,86518.0,18.48,18.5,18.42,18.45,86518.0
2025-02-11 12:25:00,18.46,18.48,18.43,18.47,57598.0,18.46,18.48,18.43,18.47,57598.0
2025-02-11 12:30:00,18.46,18.5,18.44,18.49,22029.0,18.46,18.5,18.44,18.49,22029.0
2025-02-11 12:35:00,18.5,18.57,18.5,18.54,59358.0,18.5,18.57,18.5,18.54,59358.0
2025-02-11 12:40:00,18.55,18.59,18.52,18.56,67786.0,18.55,18.59,18.52,18.56,67786.0
2025-02-11 12:45:00,18.56,18.59,18.52,18.55,53201.0,18.56,18.59,18.52,18.55,53201.0
2025-02-11 12:50:00,18.54,18.59,18.54,18.56,62337.0,18.54,18.59,18.54,18.56,62337.0
2025-02-11 12:55:00,18.56,18.6,18.55,18.6,25634.0,18.56,18.6,18.55,18.6,25634.0
2025-02-11 13:00:00,18.6,18.66,18.59,18.63,80598.0,18.6,18.66,18.59,18.63,80598.0
2025-02-11 13:05:00,18.61,18.62,18.53,18.54,82953.0,18.61,18.62,18.53,18.54,82953.0
2025-02-11 13:10:00,18.53,18.56,18.48,18.5,56287.0,18.53,18.56,18.48,18.5,56287.0
2025-02-11 13:15:00,18.5,18.51,18.43,18.43,71113.0,18.5,18.51,18.43,18.43,71113.0
2025-02-11 13:20:00,18.44,18.48,18.41,18.46,79141.0,18.44,18.48,18.41,18.46,79141.0
2025-02-11 13:25:00,18.49,18.52,18.47,18.5,23766.0,18.49,18.52,18.47,18.5,23766.0
2025-02-11 13:30:00,18.5,18.5,18.41,18.42,116867.0,18.5,18.5,18.41,18.42,116867.0
2025-02-11 13:35:00,18.42,18.43,18.33,18.39,174148.0,18.42,18.43,18.33,18.39,174148.0
2025-02-11 13:40:00,18.38,18.42,18.36,18.41,58666.0,18.38,18.42,18.36,18.41,58666.0
2025-02-11 13:45:00,18.4,18.41,18.36,18.41,18052.0,18.4,18.41,18.36,18.41,18052.0
2025-02-11 13:50:00,18.41,18.48,18.41,18.43,99848.0,18.41,18.48,18.41,18.43,99848.0
2025-02-11 13:55:00,18.44,18.44,18.39,18.41,24284.0,18.44,18.44,18.39,18.41,24284.0
2025-02-11 14:00:00,18.42,18.43,18.38,18.39,10879.0,18.42,18.43,18.38,18.39,10879.0
2025-02-11 14:05:00,18.39,18.39,18.34,18.39,60512.0,18.39,18.39,18.34,18.39,60512.0
2025-02-11 14:10:00,18.4,18.48,18.38,18.47,46167.0,18.4,18.48,18.38,18.47,46167.0
2025-02-11 14:15:00,18.46,18.47,18.42,18.45,40975.0,18.46,18.47,18.42,18.45,40975.0
2025-02-11 14:20:00,18.46,18.46,18.41,18.41,16171.0,18.46,18.46,18.41,18.41,16171.0
2025-02-11 14:25:00,18.41,18.42,18.38,18.4,12890.0,18.41,18.42,18.38,18.4,12890.0
2025-02-11 14:30:00,18.41,18.44,18.39,18.42,31892.0,18.41,18.44,18.39,18.42,31892.0
2025-02-11 14:35:00,18.41,18.42,18.34,18.37,107916.0,18.41,18.42,18.34,18.37,107916.0
2025-02-11 14:40:00,18.37,18.4,18.34,18.39,48745.0,18.37,18.4,18.34,18.39,48745.0
2025-02-11 14:45:00,18.39,18.41,18.37,18.4,47372.0,18.39,18.41,18.37,18.4,47372.0
2025-02-11 14:50:00,18.39,18.41,18.38,18.39,23373.0,18.39,18.41,18.38,18.39,23373.0
2025-02-11 14:55:00,18.39,18.43,18.39,18.41,16159.0,18.39,18.43,18.39,18.41,16159.0
2025-02-11 15:00:00,18.4,18.42,18.39,18.39,62608.0,18.4,18.42,18.39,18.39,62608.0
2025-02-11 15:05:00,18.41,18.43,18.4,18.43,18236.0,18.41,18.43,18.4,18.43,18236.0
2025-02-11 15:10:00,18.43,18.44,18.4,18.43,34555.0,18.43,18.44,18.4,18.43,34555.0
2025-02-11 15:15:00,18.43,18.47,18.41,18.42,196132.0,18.43,18.47,18.41,18.42,196132.0
2025-02-11 15:20:00,18.43,18.45,18.42,18.44,50323.0,18.43,18.45,18.42,18.44,50323.0
2025-02-11 15:25:00,18.43,18.44,18.42,18.42,17370.0,18.43,18.44,18.42,18.42,17370.0
2025-02-11 15:30:00,18.43,18.45,18.41,18.44,52648.0,18.43,18.45,18.41,18.44,52648.0
2025-02-11 15:35:00,18.44,18.54,18.42,18.54,193225.0,18.44,18.54,18.42,18.54,193225.0
2025-02-11 15:40:00,18.54,18.57,18.49,18.51,154761.0,18.54,18.57,18.49,18.51,154761.0
2025-02-11 15:45:00,18.51,18.6,18.5,18.58,226137.0,18.51,18.6,18.5,18.58,226137.0
2025-02-11 15:50:00,18.56,18.63,18.54,18.6,264013.0,18.56,18.63,18.54,18.6,264013.0
2025-02-11 15:55:00,18.59,18.63,18.53,18.56,294911.0,18.59,18.63,18.53,18.56,294911.0
2025-02-12 09:30:00,19.18,19.34,18.97,19.0,1061039.0,19.18,19.34,18.97,19.0,1061039.0
2025-02-12 09:35:00,19.0,19.14,18.88,18.94,607181.0,19.0,19.14,18.88,18.94,607181.0
2025-02-12 09:40:00,18.95,19.0,18.76,18.79,475422.0,18.95,19.0,18.76,18.79,475422.0
2025-02-12 09:45:00,18.78,18.82,18.66,18.68,431154.0,18.78,18.82,18.66,18.68,431154.0
2025-02-12 09:50:00,18.67,18.78,18.65,18.75,323373.0,18.67,18.78,18.65,18.75,323373.0
2025-02-12 09:55:00,18.76,18.85,18.73,18.79,212885.0,18.76,18.85,18.73,18.79,212885.0
2025-02-12 10:00:00,18.79,19.06,18.77,19.01,342259.0,18.79,19.06,18.77,19.01,342259.0
2025-02-12 10:05:00,19.01,19.06,18.86,18.93,478437.0,19.01,19.06,18.86,18.93,478437.0
2025-02-12 10:10:00,18.94,19.12,18.92,19.06,423520.0,18.94,19.12,18.92,19.06,423520.0
2025-02-12 10:15:00,19.06,19.08,18.78,18.79,318673.0,19.06,19.08,18.78,18.79,318673.0
2025-02-12 10:20:00,18.79,18.85,18.62,18.69,297082.0,18.79,18.85,18.62,18.69,297082.0
2025-02-12 10:25:00,18.7,18.86,18.64,18.84,193565.0,18.7,18.86,18.64,18.84,193565.0
2025-02-12 10:30:00,18.84,18.84,18.75,18.79,350062.0,18.84,18.84,18.75,18.79,350062.0
2025-02-12 10:35:00,18.77,18.82,18.6,18.63,324330.0,18.77,18.82,18.6,18.63,324330.0
2025-02-12 10:40:00,18.63,18.77,18.6,18.68,249494.0,18.63,18.77,18.6,18.68,249494.0
2025-02-12 10:45:00,18.68,18.78,18.66,18.74,136043.0,18.68,18.78,18.66,18.74,136043.0
2025-02-12 10:50:00,18.73,18.82,18.72,18.75,124506.0,18.73,18.82,18.72,18.75,124506.0
2025-02-12 10:55:00,18.77,18.82,18.67,18.7,158912.0,18.77,18.82,18.67,18.7,158912.0
2025-02-12 11:00:00,18.69,18.81,18.68,18.8,124774.0,18.69,18.81,18.68,18.8,124774.0
2025-02-12 11:05:00,18.8,18.9,18.77,18.85,170646.0,18.8,18.9,18.77,18.85,170646.0
2025-02-12 11:10:00,18.84,19.03,18.79,19.02,301075.0,18.84,19.03,18.79,19.02,301075.0
2025-02-12 11:15:00,19.01,19.07,19.0,19.03,263706.0,19.01,19.07,19.0,19.03,263706.0
2025-02-12 11:20:00,19.03,19.13,18.99,19.05,389561.0,19.03,19.13,18.99,19.05,389561.0
2025-02-12 11:25:00,19.05,19.14,18.95,18.96,319584.0,19.05,19.14,18.95,18.96,319584.0
2025-02-12 11:30:00,18.96,18.98,18.88,18.94,218904.0,18.96,18.98,18.88,18.94,218904.0
2025-02-12 11:35:00,18.95,18.96,18.81,18.86,148359.0,18.95,18.96,18.81,18.86,148359.0
2025-02-12 11:40:00,18.86,18.86,18.68,18.69,232443.0,18.86,18.86,18.68,18.69,232443.0
2025-02-12 11:45:00,18.69,18.76,18.68,18.72,180283.0,18.69,18.76,18.68,18.72,180283.0
2025-02-12 11:50:00,18.73,18.73,18.61,18.63,338791.0,18.73,18.73,18.61,18.63,338791.0
2025-02-12 11:55:00,18.63,18.65,18.48,18.53,499140.0,18.63,18.65,18.48,18.53,499140.0
2025-02-12 12:00:00,18.53,18.59,18.51,18.57,377885.0,18.53,18.59,18.51,18.57,377885.0
2025-02-12 12:05:00,18.57,18.63,18.53,18.55,196774.0,18.57,18.63,18.53,18.55,196774.0
2025-02-12 12:10:00,18.55,18.57,18.43,18.45,209618.0,18.55,18.57,18.43,18.45,209618.0
2025-02-12 12:15:00,18.46,18.51,18.41,18.51,255039.0,18.46,18.51,18.41,18.51,255039.0
2025-02-12 12:20:00,18.52,18.53,18.45,18.5,89062.0,18.52,18.53,18.45,18.5,89062.0
2025-02-12 12:25:00,18.5,18.53,18.46,18.52,63719.0,18.5,18.53,18.46,18.52,63719.0
2025-02-12 12:30:00,18.52,18.55,18.42,18.42,156340.0,18.52,18.55,18.42,18.42,156340.0
2025-02-12 12:35:00,18.44,18.51,18.42,18.49,139511.0,18.44,18.51,18.42,18.49,139511.0
2025-02-12 12:40:00,18.49,18.54,18.46,18.49,104180.0,18.49,18.54,18.46,18.49,104180.0
2025-02-12 12:45:00,18.5,18.5,18.39,18.43,158864.0,18.5,18.5,18.39,18.43,158864.0
2025-02-12 12:50:00,18.43,18.44,18.37,18.38,155827.0,18.43,18.44,18.37,18.38,155827.0
2025-02-12 12:55:00,18.38,18.41,18.33,18.34,231614.0,18.38,18.41,18.33,18.34,231614.0
2025-02-12 13:00:00,18.35,18.41,18.33,18.4,154813.0,18.35,18.41,18.33,18.4,154813.0
2025-02-12 13:05:00,18.4,18.44,18.36,18.41,113699.0,18.4,18.44,18.36,18.41,113699.0
2025-02-12 13:10:00,18.41,18.42,18.39,18.39,47648.0,18.41,18.42,18.39,18.39,47648.0
2025-02-12 13:15:00,18.39,18.42,18.35,18.42,195634.0,18.39,18.42,18.35,18.42,195634.0
2025-02-12 13:20:00,18.42,18.44,18.4,18.42,114828.0,18.42,18.44,18.4,18.42,114828.0
2025-02-12 13:25:00,18.42,18.52,18.41,18.43,151229.0,18.42,18.52,18.41,18.43,151229.0
2025-02-12 13:30:00,18.43,18.44,18.33,18.35,167303.0,18.43,18.44,18.33,18.35,167303.0
2025-02-12 13:35:00,18.35,18.36,18.33,18.34,77162.0,18.35,18.36,18.33,18.34,77162.0
2025-02-12 13:40:00,18.35,18.44,18.35,18.44,142784.0,18.35,18.44,18.35,18.44,142784.0
2025-02-12 13:45:00,18.44,18.44,18.36,18.38,96010.0,18.44,18.44,18.36,18.38,96010.0
2025-02-12 13:50:00,18.37,18.38,18.34,18.36,99760.0,18.37,18.38,18.34,18.36,99760.0
2025-02-12 13:55:00,18.35,18.38,18.35,18.37,59104.0,18.35,18.38,18.35,18.37,59104.0
2025-02-12 14:00:00,18.37,18.45,18.36,18.44,154768.0,18.37,18.45,18.36,18.44,154768.0
2025-02-12 14:05:00,18.44,18.49,18.43,18.44,226875.0,18.44,18.49,18.43,18.44,226875.0
2025-02-12 14:10:00,18.45,18.54,18.44,18.52,267929.0,18.45,18.54,18.44,18.52,267929.0
2025-02-12 14:15:00,18.53,18.55,18.5,18.53,141067.0,18.53,18.55,18.5,18.53,141067.0
2025-02-12 14:20:00,18.53,18.55,18.46,18.49,136915.0,18.53,18.55,18.46,18.49,136915.0
2025-02-12 14:25:00,18.5,18.54,18.48,18.5,28602.0,18.5,18.54,18.48,18.5,28602.0
2025-02-12 14:30:00,18.51,18.54,18.47,18.48,157269.0,18.51,18.54,18.47,18.48,157269.0
2025-02-12 14:35:00,18.47,18.48,18.42,18.43,90143.0,18.47,18.48,18.42,18.43,90143.0
2025-02-12 14:40:00,18.43,18.45,18.39,18.44,70177.0,18.43,18.45,18.39,18.44,70177.0
2025-02-12 14:45:00,18.44,18.45,18.38,18.42,69466.0,18.44,18.45,18.38,18.42,69466.0
2025-02-12 14:50:00,18.42,18.47,18.42,18.43,53725.0,18.42,18.47,18.42,18.43,53725.0
2025-02-12 14:55:00,18.43,18.45,18.39,18.44,65676.0,18.43,18.45,18.39,18.44,65676.0
2025-02-12 15:00:00,18.43,18.44,18.39,18.42,70523.0,18.43,18.44,18.39,18.42,70523.0
2025-02-12 15:05:00,18.41,18.45,18.4,18.45,54393.0,18.41,18.45,18.4,18.45,54393.0
2025-02-12 15:10:00,18.45,18.5,18.44,18.46,59014.0,18.45,18.5,18.44,18.46,59014.0
2025-02-12 15:15:00,18.45,18.48,18.43,18.45,37479.0,18.45,18.48,18.43,18.45,37479.0
2025-02-12 15:20:00,18.45,18.5,18.44,18.5,128659.0,18.45,18.5,18.44,18.5,128659.0
2025-02-12 15:25:00,18.5,18.52,18.45,18.5,130339.0,18.5,18.52,18.45,18.5,130339.0
2025-02-12 15:30:00,18.51,18.54,18.45,18.46,160991.0,18.51,18.54,18.45,18.46,160991.0
2025-02-12 15:35:00,18.47,18.55,18.46,18.54,199450.0,18.47,18.55,18.46,18.54,199450.0
2025-02-12 15:40:00,18.53,18.61,18.49,18.55,322618.0,18.53,18.61,18.49,18.55,322618.0
2025-02-12 15:45:00,18.56,18.57,18.5,18.52,131717.0,18.56,18.57,18.5,18.52,131717.0
2025-02-12 15:50:00,18.52,18.58,18.47,18.47,288279.0,18.52,18.58,18.47,18.47,288279.0
2025-02-12 15:55:00,18.46,18.48,18.38,18.45,609858.0,18.46,18.48,18.38,18.45,609858.0
2025-02-13 09:30:00,18.36,18.44,18.33,18.39,324215.0,18.36,18.44,18.33,18.39,324215.0
2025-02-13 09:35:00,18.39,18.57,18.38,18.48,314417.0,18.39,18.57,18.38,18.48,314417.0
2025-02-13 09:40:00,18.47,18.5,18.34,18.36,199099.0,18.47,18.5,18.34,18.36,199099.0
2025-02-13 09:45:00,18.36,18.53,18.35,18.5,280256.0,18.36,18.53,18.35,18.5,280256.0
2025-02-13 09:50:00,18.5,18.54,18.44,18.48,151049.0,18.5,18.54,18.44,18.48,151049.0
2025-02-13 09:55:00,18.48,18.49,18.37,18.41,249700.0,18.48,18.49,18.37,18.41,249700.0
2025-02-13 10:00:00,18.4,18.46,18.31,18.41,356151.0,18.4,18.46,18.31,18.41,356151.0
2025-02-13 10:05:00,18.4,18.51,18.36,18.37,195049.0,18.4,18.51,18.36,18.37,195049.0
2025-02-13 10:10:00,18.37,18.43,18.35,18.37,136323.0,18.37,18.43,18.35,18.37,136323.0
2025-02-13 10:15:00,18.37,18.38,18.25,18.3,483287.0,18.37,18.38,18.25,18.3,483287.0
2025-02-13 10:20:00,18.3,18.31,18.18,18.22,425546.0,18.3,18.31,18.18,18.22,425546.0
2025-02-13 10:25:00,18.22,18.29,18.19,18.23,284011.0,18.22,18.29,18.19,18.23,284011.0
2025-02-13 10:30:00,18.22,18.24,18.17,18.21,254829.0,18.22,18.24,18.17,18.21,254829.0
2025-02-13 10:35:00,18.21,18.25,18.18,18.25,170568.0,18.21,18.25,18.18,18.25,170568.0
2025-02-13 10:40:00,18.25,18.27,18.2,18.25,232237.0,18.25,18.27,18.2,18.25,232237.0
2025-02-13 10:45:00,18.25,18.27,18.22,18.23,181171.0,18.25,18.27,18.22,18.23,181171.0
2025-02-13 10:50:00,18.23,18.32,18.23,18.3,299631.0,18.23,18.32,18.23,18.3,299631.0
2025-02-13 10:55:00,18.3,18.33,18.27,18.29,136297.0,18.3,18.33,18.27,18.29,136297.0
2025-02-13 11:00:00,18.28,18.32,18.26,18.3,177102.0,18.28,18.32,18.26,18.3,177102.0
2025-02-13 11:05:00,18.3,18.3,18.26,18.29,78407.0,18.3,18.3,18.26,18.29,78407.0
2025-02-13 11:10:00,18.29,18.29,18.25,18.28,106175.0,18.29,18.29,18.25,18.28,106175.0
2025-02-13 11:15:00,18.29,18.33,18.28,18.28,55697.0,18.29,18.33,18.28,18.28,55697.0
2025-02-13 11:20:00,18.29,18.33,18.28,18.3,80840.0,18.29,18.33,18.28,18.3,80840.0
2025-02-13 11:25:00,18.29,18.33,18.29,18.31,73660.0,18.29,18.33,18.29,18.31,73660.0
2025-02-13 11:30:00,18.31,18.33,18.27,18.3,95705.0,18.31,18.33,18.27,18.3,95705.0
2025-02-13 11:35:00,18.29,18.34,18.28,18.34,60152.0,18.29,18.34,18.28,18.34,60152.0
2025-02-13 11:40:00,18.33,18.4,18.32,18.38,234409.0,18.33,18.4,18.32,18.38,234409.0
2025-02-13 11:45:00,18.39,18.39,18.37,18.37,33220.0,18.39,18.39,18.37,18.37,33220.0
2025-02-13 11:50:00,18.38,18.41,18.35,18.39,65300.0,18.38,18.41,18.35,18.39,65300.0
2025-02-13 11:55:00,18.39,18.48,18.39,18.46,443786.0,18.39,18.48,18.39,18.46,443786.0
2025-02-13 12:00:00,18.46,18.52,18.46,18.49,306896.0,18.46,18.52,18.46,18.49,306896.0
2025-02-13 12:05:00,18.49,18.5,18.44,18.5,283237.0,18.49,18.5,18.44,18.5,283237.0
2025-02-13 12:10:00,18.49,18.66,18.49,18.65,1088715.0,18.49,18.66,18.49,18.65,1088715.0
2025-02-13 12:15:00,18.65,18.7,18.63,18.64,961318.0,18.65,18.7,18.63,18.64,961318.0
2025-02-13 12:20:00,18.64,18.66,18.55,18.57,384877.0,18.64,18.66,18.55,18.57,384877.0
2025-02-13 12:25:00,18.56,18.58,18.47,18.49,274886.0,18.56,18.58,18.47,18.49,274886.0
2025-02-13 12:30:00,18.48,18.55,18.48,18.54,130425.0,18.48,18.55,18.48,18.54,130425.0
2025-02-13 12:35:00,18.54,18.55,18.49,18.54,54849.0,18.54,18.55,18.49,18.54,54849.0
2025-02-13 12:40:00,18.54,18.57,18.53,18.55,55096.0,18.54,18.57,18.53,18.55,55096.0
2025-02-13 12:45:00,18.56,18.56,18.48,18.55,73832.0,18.56,18.56,18.48,18.55,73832.0
2025-02-13 12:50:00,18.55,18.59,18.54,18.56,96537.0,18.55,18.59,18.54,18.56,96537.0
2025-02-13 12:55:00,18.56,18.64,18.55,18.57,186098.0,18.56,18.64,18.55,18.57,186098.0
2025-02-13 13:00:00,18.58,18.63,18.54,18.58,91093.0,18.58,18.63,18.54,18.58,91093.0
2025-02-13 13:05:00,18.58,18.59,18.56,18.57,54519.0,18.58,18.59,18.56,18.57,54519.0
2025-02-13 13:10:00,18.57,18.58,18.53,18.53,180297.0,18.57,18.58,18.53,18.53,180297.0
2025-02-13 13:15:00,18.53,18.74,18.53,18.7,189346.0,18.53,18.74,18.53,18.7,189346.0
2025-02-13 13:20:00,18.71,18.73,18.55,18.57,133012.0,18.71,18.73,18.55,18.57,133012.0
2025-02-13 13:25:00,18.55,18.57,18.5,18.54,236868.0,18.55,18.57,18.5,18.54,236868.0
2025-02-13 13:30:00,18.54,18.57,18.5,18.53,102960.0,18.54,18.57,18.5,18.53,102960.0
2025-02-13 13:35:00,18.52,18.52,18.45,18.45,177062.0,18.52,18.52,18.45,18.45,177062.0
2025-02-13 13:40:00,18.45,18.62,18.4,18.43,338819.0,18.45,18.62,18.4,18.43,338819.0
2025-02-13 13:45:00,18.44,18.48,18.37,18.39,101257.0,18.44,18.48,18.37,18.39,101257.0
2025-02-13 13:50:00,18.4,18.5,18.37,18.39,236392.0,18.4,18.5,18.37,18.39,236392.0
2025-02-13 13:55:00,18.37,18.42,18.28,18.3,210856.0,18.37,18.42,18.28,18.3,210856.0
2025-02-13 14:00:00,18.3,18.32,18.15,18.16,616655.0,18.3,18.32,18.15,18.16,616655.0
2025-02-13 14:05:00,18.15,18.17,18.07,18.13,447030.0,18.15,18.17,18.07,18.13,447030.0
2025-02-13 14:10:00,18.12,18.15,18.07,18.09,284143.0,18.12,18.15,18.07,18.09,284143.0
2025-02-13 14:15:00,18.08,18.08,18.05,18.05,152542.0,18.08,18.08,18.05,18.05,152542.0
2025-02-13 14:20:00,18.05,18.08,18.05,18.07,304074.0,18.05,18.08,18.05,18.07,304074.0
2025-02-13 14:25:00,18.07,18.16,18.05,18.13,221901.0,18.07,18.16,18.05,18.13,221901.0
2025-02-13 14:30:00,18.14,18.2,18.13,18.2,193378.0,18.14,18.2,18.13,18.2,193378.0
2025-02-13 14:35:00,18.2,18.23,18.13,18.14,196808.0,18.2,18.23,18.13,18.14,196808.0
2025-02-13 14:40:00,18.14,18.17,18.13,18.16,53225.0,18.14,18.17,18.13,18.16,53225.0
2025-02-13 14:45:00,18.16,18.18,18.15,18.16,31619.0,18.16,18.18,18.15,18.16,31619.0
2025-02-13 14:50:00,18.16,18.17,18.15,18.16,86850.0,18.16,18.17,18.15,18.16,86850.0
2025-02-13 14:55:00,18.16,18.18,18.15,18.16,52103.0,18.16,18.18,18.15,18.16,52103.0
2025-02-13 15:00:00,18.16,18.17,18.15,18.16,164973.0,18.16,18.17,18.15,18.16,164973.0
2025-02-13 15:05:00,18.15,18.21,18.13,18.14,148731.0,18.15,18.21,18.13,18.14,148731.0
2025-02-13 15:10:00,18.13,18.15,18.11,18.11,92564.0,18.13,18.15,18.11,18.11,92564.0
2025-02-13 15:15:00,18.11,18.12,18.04,18.05,253799.0,18.11,18.12,18.04,18.05,253799.0
2025-02-13 15:20:00,18.06,18.08,18.04,18.07,283426.0,18.06,18.08,18.04,18.07,283426.0
2025-02-13 15:25:00,18.07,18.12,18.06,18.07,209291.0,18.07,18.12,18.06,18.07,209291.0
2025-02-13 15:30:00,18.07,18.09,18.04,18.05,242395.0,18.07,18.09,18.04,18.05,242395.0
2025-02-13 15:35:00,18.05,18.1,18.05,18.09,134233.0,18.05,18.1,18.05,18.09,134233.0
2025-02-13 15:40:00,18.09,18.13,18.08,18.12,111899.0,18.09,18.13,18.08,18.12,111899.0
2025-02-13 15:45:00,18.12,18.12,18.05,18.07,207596.0,18.12,18.12,18.05,18.07,207596.0
2025-02-13 15:50:00,18.08,18.09,18.0,18.02,331236.0,18.08,18.09,18.0,18.02,331236.0
2025-02-13 15:55:00,18.02,18.04,17.96,17.99,838746.0,18.02,18.04,17.96,17.99,838746.0
2025-02-14 09:30:00,17.96,17.97,17.9,17.92,367079.0,17.96,17.97,17.9,17.92,367079.0
2025-02-14 09:35:00,17.93,18.03,17.91,17.96,687231.0,17.93,18.03,17.91,17.96,687231.0
2025-02-14 09:40:00,17.96,18.02,17.95,18.02,788264.0,17.96,18.02,17.95,18.02,788264.0
2025-02-14 09:45:00,18.02,18.04,17.96,18.0,576433.0,18.02,18.04,17.96,18.0,576433.0
2025-02-14 09:50:00,18.0,18.03,17.99,18.02,154449.0,18.0,18.03,17.99,18.02,154449.0
2025-02-14 09:55:00,18.02,18.02,17.96,18.01,194174.0,18.02,18.02,17.96,18.01,194174.0
2025-02-14 10:00:00,18.01,18.05,18.0,18.03,735605.0,18.01,18.05,18.0,18.03,735605.0
2025-02-14 10:05:00,18.03,18.05,17.94,17.95,407346.0,18.03,18.05,17.94,17.95,407346.0
2025-02-14 10:10:00,17.95,18.02,17.92,17.99,129561.0,17.95,18.02,17.92,17.99,129561.0
2025-02-14 10:15:00,17.99,18.03,17.98,17.99,234728.0,17.99,18.03,17.98,17.99,234728.0
2025-02-14 10:20:00,18.0,18.03,17.98,18.02,199994.0,18.0,18.03,17.98,18.02,199994.0
2025-02-14 10:25:00,18.02,18.03,17.99,18.02,102171.0,18.02,18.03,17.99,18.02,102171.0
2025-02-14 10:30:00,18.03,18.09,18.02,18.07,276283.0,18.03,18.09,18.02,18.07,276283.0
2025-02-14 10:35:00,18.06,18.14,18.02,18.11,279015.0,18.06,18.14,18.02,18.11,279015.0
2025-02-14 10:40:00,18.11,18.17,18.11,18.16,180554.0,18.11,18.17,18.11,18.16,180554.0
2025-02-14 10:45:00,18.15,18.15,18.09,18.1,102011.0,18.15,18.15,18.09,18.1,102011.0
2025-02-14 10:50:00,18.11,18.15,18.07,18.07,104876.0,18.11,18.15,18.07,18.07,104876.0
2025-02-14 10:55:00,18.08,18.1,18.07,18.09,41890.0,18.08,18.1,18.07,18.09,41890.0
2025-02-14 11:00:00,18.08,18.12,18.08,18.08,44263.0,18.08,18.12,18.08,18.08,44263.0
2025-02-14 11:05:00,18.09,18.1,18.08,18.09,42625.0,18.09,18.1,18.08,18.09,42625.0
2025-02-14 11:10:00,18.08,18.11,18.06,18.09,208091.0,18.08,18.11,18.06,18.09,208091.0
2025-02-14 11:15:00,18.1,18.16,18.09,18.14,143207.0,18.1,18.16,18.09,18.14,143207.0
2025-02-14 11:20:00,18.15,18.2,18.14,18.17,174712.0,18.15,18.2,18.14,18.17,174712.0
2025-02-14 11:25:00,18.18,18.18,18.08,18.09,163460.0,18.18,18.18,18.08,18.09,163460.0
2025-02-14 11:30:00,18.09,18.16,18.08,18.11,90449.0,18.09,18.16,18.08,18.11,90449.0
2025-02-14 11:35:00,18.11,18.17,18.09,18.1,46074.0,18.11,18.17,18.09,18.1,46074.0
2025-02-14 11:40:00,18.1,18.11,18.08,18.1,47367.0,18.1,18.11,18.08,18.1,47367.0
2025-02-14 11:45:00,18.11,18.18,18.1,18.17,93932.0,18.11,18.18,18.1,18.17,93932.0
2025-02-14 11:50:00,18.16,18.19,18.07,18.09,152391.0,18.16,18.19,18.07,18.09,152391.0
2025-02-14 11:55:00,18.09,18.11,18.06,18.07,95157.0,18.09,18.11,18.06,18.07,95157.0
2025-02-14 12:00:00,18.08,18.09,18.01,18.03,290879.0,18.08,18.09,18.01,18.03,290879.0
2025-02-14 12:05:00,18.03,18.05,18.01,18.04,70251.0,18.03,18.05,18.01,18.04,70251.0
2025-02-14 12:10:00,18.05,18.09,18.02,18.02,110410.0,18.05,18.09,18.02,18.02,110410.0
2025-02-14 12:15:00,18.02,18.03,18.01,18.01,105925.0,18.02,18.03,18.01,18.01,105925.0
2025-02-14 12:20:00,18.0,18.03,17.95,18.03,234303.0,18.0,18.03,17.95,18.03,234303.0
2025-02-14 12:25:00,18.02,18.08,18.0,18.07,69733.0,18.02,18.08,18.0,18.07,69733.0
2025-02-14 12:30:00,18.07,18.15,18.07,18.1,180349.0,18.07,18.15,18.07,18.1,180349.0
2025-02-14 12:35:00,18.1,18.12,18.08,18.1,100288.0,18.1,18.12,18.08,18.1,100288.0
2025-02-14 12:40:00,18.1,18.15,18.08,18.13,130089.0,18.1,18.15,18.08,18.13,130089.0
2025-02-14 12:45:00,18.13,18.14,18.01,18.01,170262.0,18.13,18.14,18.01,18.01,170262.0
2025-02-14 12:50:00,18.01,18.02,17.99,18.0,147194.0,18.01,18.02,17.99,18.0,147194.0
2025-02-14 12:55:00,18.0,18.02,17.99,18.0,21590.0,18.0,18.02,17.99,18.0,21590.0
2025-02-14 13:00:00,18.01,18.04,17.98,18.01,81224.0,18.01,18.04,17.98,18.01,81224.0
2025-02-14 13:05:00,18.01,18.02,17.99,18.0,30795.0,18.01,18.02,17.99,18.0,30795.0
2025-02-14 13:10:00,18.0,18.01,17.98,18.01,15440.0,18.0,18.01,17.98,18.01,15440.0
2025-02-14 13:15:00,18.01,18.02,17.98,17.99,74777.0,18.01,18.02,17.98,17.99,74777.0
2025-02-14 13:20:00,18.0,18.03,18.0,18.0,88154.0,18.0,18.03,18.0,18.0,88154.0
2025-02-14 13:25:00,18.01,18.03,18.0,18.01,37950.0,18.01,18.03,18.0,18.01,37950.0
2025-02-14 13:30:00,18.0,18.03,17.94,17.98,139884.0,18.0,18.03,17.94,17.98,139884.0
2025-02-14 13:35:00,17.99,18.01,17.98,18.01,21509.0,17.99,18.01,17.98,18.01,21509.0
2025-02-14 13:40:00,18.0,18.0,17.94,17.98,107402.0,18.0,18.0,17.94,17.98,107402.0
2025-02-14 13:45:00,17.97,17.98,17.96,17.97,36842.0,17.97,17.98,17.96,17.97,36842.0
2025-02-14 13:50:00,17.98,18.01,17.97,18.0,49317.0,17.98,18.01,17.97,18.0,49317.0
2025-02-14 13:55:00,18.01,18.02,18.0,18.01,62497.0,18.01,18.02,18.0,18.01,62497.0
2025-02-14 14:00:00,18.02,18.03,17.99,18.01,49699.0,18.02,18.03,17.99,18.01,49699.0
2025-02-14 14:05:00,18.01,18.02,18.0,18.0,26995.0,18.01,18.02,18.0,18.0,26995.0
2025-02-14 14:10:00,18.01,18.02,18.0,18.01,20774.0,18.01,18.02,18.0,18.01,20774.0
2025-02-14 14:15:00,18.02,18.04,18.01,18.02,37306.0,18.02,18.04,18.01,18.02,37306.0
2025-02-14 14:20:00,18.02,18.04,18.0,18.01,74165.0,18.02,18.04,18.0,18.01,74165.0
2025-02-14 14:25:00,18.01,18.02,17.98,17.98,93312.0,18.01,18.02,17.98,17.98,93312.0
2025-02-14 14:30:00,17.99,18.02,17.99,18.0,93947.0,17.99,18.02,17.99,18.0,93947.0
2025-02-14 14:35:00,18.0,18.07,17.99,18.03,148376.0,18.0,18.07,17.99,18.03,148376.0
2025-02-14 14:40:00,18.04,18.05,18.0,18.02,44561.0,18.04,18.05,18.0,18.02,44561.0
2025-02-14 14:45:00,18.01,18.04,18.0,18.03,41577.0,18.01,18.04,18.0,18.03,41577.0
2025-02-14 14:50:00,18.02,18.06,18.0,18.01,59211.0,18.02,18.06,18.0,18.01,59211.0
2025-02-14 14:55:00,18.0,18.02,17.95,17.98,152051.0,18.0,18.02,17.95,17.98,152051.0
2025-02-14 15:00:00,17.98,18.02,17.98,18.0,67758.0,17.98,18.02,17.98,18.0,67758.0
2025-02-14 15:05:00,18.0,18.02,17.99,18.0,113256.0,18.0,18.02,17.99,18.0,113256.0
2025-02-14 15:10:00,18.0,18.03,17.99,18.0,115407.0,18.0,18.03,17.99,18.0,115407.0
2025-02-14 15:15:00,18.0,18.01,17.98,18.01,70486.0,18.0,18.01,17.98,18.01,70486.0
2025-02-14 15:20:00,18.0,18.03,17.99,18.02,65538.0,18.0,18.03,17.99,18.02,65538.0
2025-02-14 15:25:00,18.01,18.02,18.0,18.01,32997.0,18.01,18.02,18.0,18.01,32997.0
2025-02-14 15:30:00,18.01,18.02,17.95,17.97,450128.0,18.01,18.02,17.95,17.97,450128.0
2025-02-14 15:35:00,17.96,17.97,17.9,17.91,273986.0,17.96,17.97,17.9,17.91,273986.0
2025-02-14 15:40:00,17.91,17.96,17.88,17.88,279406.0,17.91,17.96,17.88,17.88,279406.0
2025-02-14 15:45:00,17.88,17.88,17.85,17.87,223158.0,17.88,17.88,17.85,17.87,223158.0
2025-02-14 15:50:00,17.86,17.88,17.79,17.8,578956.0,17.86,17.88,17.79,17.8,578956.0
2025-02-14 15:55:00,17.81,17.89,17.79,17.87,356847.0,17.81,17.89,17.79,17.87,356847.0
2025-02-18 09:30:00,17.7,17.78,17.67,17.7,548279.0,17.7,17.78,17.67,17.7,548279.0
2025-02-18 09:35:00,17.7,17.79,17.64,17.7,395589.0,17.7,17.79,17.64,17.7,395589.0
2025-02-18 09:40:00,17.7,17.78,17.69,17.76,212854.0,17.7,17.78,17.69,17.76,212854.0
2025-02-18 09:45:00,17.76,17.88,17.72,17.78,282026.0,17.76,17.88,17.72,17.78,282026.0
2025-02-18 09:50:00,17.78,17.83,17.71,17.78,285081.0,17.78,17.83,17.71,17.78,285081.0
2025-02-18 09:55:00,17.79,17.92,17.78,17.9,413247.0,17.79,17.92,17.78,17.9,413247.0
2025-02-18 10:00:00,17.89,18.0,17.89,17.93,469588.0,17.89,18.0,17.89,17.93,469588.0
2025-02-18 10:05:00,17.93,17.94,17.86,17.87,172199.0,17.93,17.94,17.86,17.87,172199.0
2025-02-18 10:10:00,17.87,17.92,17.83,17.85,262407.0,17.87,17.92,17.83,17.85,262407.0
2025-02-18 10:15:00,17.85,17.92,17.84,17.89,292640.0,17.85,17.92,17.84,17.89,292640.0
2025-02-18 10:20:00,17.89,17.92,17.79,17.84,292031.0,17.89,17.92,17.79,17.84,292031.0
2025-02-18 10:25:00,17.82,17.93,17.82,17.9,224044.0,17.82,17.93,17.82,17.9,224044.0
2025-02-18 10:30:00,17.91,17.92,17.83,17.86,151367.0,17.91,17.92,17.83,17.86,151367.0
2025-02-18 10:35:00,17.86,17.86,17.77,17.78,124314.0,17.86,17.86,17.77,17.78,124314.0
2025-02-18 10:40:00,17.77,17.79,17.74,17.77,120466.0,17.77,17.79,17.74,17.77,120466.0
2025-02-18 10:45:00,17.78,17.84,17.76,17.77,190492.0,17.78,17.84,17.76,17.77,190492.0
2025-02-18 10:50:00,17.77,17.79,17.69,17.7,153408.0,17.77,17.79,17.69,17.7,153408.0
2025-02-18 10:55:00,17.7,17.75,17.67,17.72,361736.0,17.7,17.75,17.67,17.72,361736.0
2025-02-18 11:00:00,17.72,17.73,17.68,17.69,113945.0,17.72,17.73,17.68,17.69,113945.0
2025-02-18 11:05:00,17.68,17.7,17.65,17.66,243800.0,17.68,17.7,17.65,17.66,243800.0
2025-02-18 11:10:00,17.66,17.69,17.66,17.69,124932.0,17.66,17.69,17.66,17.69,124932.0
2025-02-18 11:15:00,17.69,17.69,17.67,17.68,43298.0,17.69,17.69,17.67,17.68,43298.0
2025-02-18 11:20:00,17.68,17.76,17.67,17.74,366496.0,17.68,17.76,17.67,17.74,366496.0
2025-02-18 11:25:00,17.74,17.75,17.67,17.67,152133.0,17.74,17.75,17.67,17.67,152133.0
2025-02-18 11:30:00,17.68,17.7,17.67,17.67,185074.0,17.68,17.7,17.67,17.67,185074.0
2025-02-18 11:35:00,17.68,17.69,17.63,17.63,167213.0,17.68,17.69,17.63,17.63,167213.0
2025-02-18 11:40:00,17.64,17.67,17.62,17.62,147384.0,17.64,17.67,17.62,17.62,147384.0
2025-02-18 11:45:00,17.63,17.63,17.59,17.6,164425.0,17.63,17.63,17.59,17.6,164425.0
2025-02-18 11:50:00,17.59,17.61,17.59,17.61,142740.0,17.59,17.61,17.59,17.61,142740.0
2025-02-18 11:55:00,17.61,17.63,17.6,17.61,122255.0,17.61,17.63,17.6,17.61,122255.0
2025-02-18 12:00:00,17.61,17.63,17.6,17.61,89035.0,17.61,17.63,17.6,17.61,89035.0
2025-02-18 12:05:00,17.61,17.62,17.58,17.61,234635.0,17.61,17.62,17.58,17.61,234635.0
2025-02-18 12:10:00,17.61,17.67,17.6,17.66,132630.0,17.61,17.67,17.6,17.66,132630.0
2025-02-18 12:15:00,17.66,17.69,17.64,17.66,55032.0,17.66,17.69,17.64,17.66,55032.0
2025-02-18 12:20:00,17.66,17.68,17.65,17.66,35958.0,17.66,17.68,17.65,17.66,35958.0
2025-02-18 12:25:00,17.67,17.67,17.65,17.66,89659.0,17.67,17.67,17.65,17.66,89659.0
2025-02-18 12:30:00,17.65,17.66,17.6,17.61,144945.0,17.65,17.66,17.6,17.61,144945.0
2025-02-18 12:35:00,17.61,17.62,17.59,17.6,74732.0,17.61,17.62,17.59,17.6,74732.0
2025-02-18 12:40:00,17.6,17.61,17.55,17.6,181134.0,17.6,17.61,17.55,17.6,181134.0
2025-02-18 12:45:00,17.59,17.62,17.59,17.61,74186.0,17.59,17.62,17.59,17.61,74186.0
2025-02-18 12:50:00,17.6,17.61,17.56,17.6,166639.0,17.6,17.61,17.56,17.6,166639.0
2025-02-18 12:55:00,17.6,17.61,17.59,17.6,61125.0,17.6,17.61,17.59,17.6,61125.0
2025-02-18 13:00:00,17.6,17.62,17.53,17.55,188043.0,17.6,17.62,17.53,17.55,188043.0
2025-02-18 13:05:00,17.55,17.62,17.53,17.61,229356.0,17.55,17.62,17.53,17.61,229356.0
2025-02-18 13:10:00,17.61,17.63,17.58,17.61,204695.0,17.61,17.63,17.58,17.61,204695.0
2025-02-18 13:15:00,17.61,17.63,17.59,17.62,115219.0,17.61,17.63,17.59,17.62,115219.0
2025-02-18 13:20:00,17.61,17.64,17.57,17.6,176100.0,17.61,17.64,17.57,17.6,176100.0
2025-02-18 13:25:00,17.6,17.62,17.59,17.61,36546.0,17.6,17.62,17.59,17.61,36546.0
2025-02-18 13:30:00,17.61,17.67,17.61,17.66,167430.0,17.61,17.67,17.61,17.66,167430.0
2025-02-18 13:35:00,17.65,17.7,17.63,17.68,79314.0,17.65,17.7,17.63,17.68,79314.0
2025-02-18 13:40:00,17.68,17.7,17.68,17.7,40524.0,17.68,17.7,17.68,17.7,40524.0
2025-02-18 13:45:00,17.7,17.71,17.68,17.69,104344.0,17.7,17.71,17.68,17.69,104344.0
2025-02-18 13:50:00,17.69,17.74,17.67,17.73,124492.0,17.69,17.74,17.67,17.73,124492.0
2025-02-18 13:55:00,17.72,17.74,17.69,17.73,77941.0,17.72,17.74,17.69,17.73,77941.0
2025-02-18 14:00:00,17.72,17.77,17.71,17.77,67913.0,17.72,17.77,17.71,17.77,67913.0
2025-02-18 14:05:00,17.76,17.92,17.75,17.88,524647.0,17.76,17.92,17.75,17.88,524647.0
2025-02-18 14:10:00,17.88,17.9,17.8,17.84,546205.0,17.88,17.9,17.8,17.84,546205.0
2025-02-18 14:15:00,17.83,17.86,17.82,17.86,110742.0,17.83,17.86,17.82,17.86,110742.0
2025-02-18 14:20:00,17.86,17.91,17.76,17.77,255401.0,17.86,17.91,17.76,17.77,255401.0
2025-02-18 14:25:00,17.77,17.85,17.76,17.84,133237.0,17.77,17.85,17.76,17.84,133237.0
2025-02-18 14:30:00,17.85,17.9,17.83,17.83,139168.0,17.85,17.9,17.83,17.83,139168.0
2025-02-18 14:35:00,17.84,17.9,17.83,17.89,115103.0,17.84,17.9,17.83,17.89,115103.0
2025-02-18 14:40:00,17.89,17.9,17.84,17.84,61762.0,17.89,17.9,17.84,17.84,61762.0
2025-02-18 14:45:00,17.83,17.86,17.79,17.79,228329.0,17.83,17.86,17.79,17.79,228329.0
2025-02-18 14:50:00,17.78,17.81,17.75,17.8,160423.0,17.78,17.81,17.75,17.8,160423.0
2025-02-18 14:55:00,17.8,17.81,17.75,17.77,66448.0,17.8,17.81,17.75,17.77,66448.0
2025-02-18 15:00:00,17.77,17.79,17.75,17.76,59323.0,17.77,17.79,17.75,17.76,59323.0
2025-02-18 15:05:00,17.76,17.84,17.76,17.83,128470.0,17.76,17.84,17.76,17.83,128470.0
2025-02-18 15:10:00,17.83,17.85,17.81,17.84,88767.0,17.83,17.85,17.81,17.84,88767.0
2025-02-18 15:15:00,17.84,17.89,17.83,17.85,132016.0,17.84,17.89,17.83,17.85,132016.0
2025-02-18 15:20:00,17.85,17.87,17.82,17.84,42252.0,17.85,17.87,17.82,17.84,42252.0
2025-02-18 15:25:00,17.83,17.85,17.81,17.84,125025.0,17.83,17.85,17.81,17.84,125025.0
2025-02-18 15:30:00,17.83,17.86,17.77,17.83,219533.0,17.83,17.86,17.77,17.83,219533.0
2025-02-18 15:35:00,17.82,17.85,17.81,17.83,71978.0,17.82,17.85,17.81,17.83,71978.0
2025-02-18 15:40:00,17.83,17.89,17.81,17.83,195129.0,17.83,17.89,17.81,17.83,195129.0
2025-02-18 15:45:00,17.83,17.85,17.76,17.8,193439.0,17.83,17.85,17.76,17.8,193439.0
2025-02-18 15:50:00,17.8,17.81,17.68,17.69,342119.0,17.8,17.81,17.68,17.69,342119.0
2025-02-18 15:55:00,17.69,17.77,17.67,17.75,363243.0,17.69,17.77,17.67,17.75,363243.0
2025-02-19 09:30:00,17.98,18.01,17.9,17.91,285870.0,17.98,18.01,17.9,17.91,285870.0
2025-02-19 09:35:00,17.9,17.97,17.85,17.95,233286.0,17.9,17.97,17.85,17.95,233286.0
2025-02-19 09:40:00,17.95,17.98,17.9,17.91,103534.0,17.95,17.98,17.9,17.91,103534.0
2025-02-19 09:45:00,17.91,17.99,17.86,17.98,200346.0,17.91,17.99,17.86,17.98,200346.0
2025-02-19 09:50:00,17.98,18.01,17.87,17.89,153996.0,17.98,18.01,17.87,17.89,153996.0
2025-02-19 09:55:00,17.9,17.93,17.88,17.91,60031.0,17.9,17.93,17.88,17.91,60031.0
2025-02-19 10:00:00,17.91,17.99,17.87,17.98,133160.0,17.91,17.99,17.87,17.98,133160.0
2025-02-19 10:05:00,17.98,18.0,17.88,17.97,168864.0,17.98,18.0,17.88,17.97,168864.0
2025-02-19 10:10:00,17.97,18.0,17.9,17.9,110172.0,17.97,18.0,17.9,17.9,110172.0
2025-02-19 10:15:00,17.91,17.92,17.86,17.91,170083.0,17.91,17.92,17.86,17.91,170083.0
2025-02-19 10:20:00,17.91,17.98,17.9,17.91,138460.0,17.91,17.98,17.9,17.91,138460.0
2025-02-19 10:25:00,17.91,17.93,17.89,17.92,57931.0,17.91,17.93,17.89,17.92,57931.0
2025-02-19 10:30:00,17.92,17.97,17.82,17.88,473257.0,17.92,17.97,17.82,17.88,473257.0
2025-02-19 10:35:00,17.89,17.9,17.82,17.88,211384.0,17.89,17.9,17.82,17.88,211384.0
2025-02-19 10:40:00,17.87,17.89,17.78,17.8,295828.0,17.87,17.89,17.78,17.8,295828.0
2025-02-19 10:45:00,17.8,17.83,17.78,17.81,186039.0,17.8,17.83,17.78,17.81,186039.0
2025-02-19 10:50:00,17.82,17.83,17.76,17.78,402807.0,17.82,17.83,17.76,17.78,402807.0
2025-02-19 10:55:00,17.78,17.83,17.77,17.8,214984.0,17.78,17.83,17.77,17.8,214984.0
2025-02-19 11:00:00,17.8,17.81,17.7,17.73,391969.0,17.8,17.81,17.7,17.73,391969.0
2025-02-19 11:05:00,17.72,17.73,17.68,17.71,223028.0,17.72,17.73,17.68,17.71,223028.0
2025-02-19 11:10:00,17.71,17.72,17.65,17.66,204595.0,17.71,17.72,17.65,17.66,204595.0
2025-02-19 11:15:00,17.66,17.67,17.63,17.64,234032.0,17.66,17.67,17.63,17.64,234032.0
2025-02-19 11:20:00,17.64,17.68,17.63,17.66,147484.0,17.64,17.68,17.63,17.66,147484.0
2025-02-19 11:25:00,17.66,17.67,17.65,17.67,42397.0,17.66,17.67,17.65,17.67,42397.0
2025-02-19 11:30:00,17.67,17.68,17.63,17.64,43246.0,17.67,17.68,17.63,17.64,43246.0
2025-02-19 11:35:00,17.64,17.68,17.64,17.67,39717.0,17.64,17.68,17.64,17.67,39717.0
2025-02-19 11:40:00,17.67,17.67,17.64,17.65,43816.0,17.67,17.67,17.64,17.65,43816.0
2025-02-19 11:45:00,17.65,17.69,17.64,17.69,77957.0,17.65,17.69,17.64,17.69,77957.0
2025-02-19 11:50:00,17.69,17.69,17.63,17.66,85183.0,17.69,17.69,17.63,17.66,85183.0
2025-02-19 11:55:00,17.67,17.68,17.66,17.66,46399.0,17.67,17.68,17.66,17.66,46399.0
2025-02-19 12:00:00,17.67,17.68,17.65,17.66,38119.0,17.67,17.68,17.65,17.66,38119.0
2025-02-19 12:05:00,17.66,17.68,17.64,17.68,158306.0,17.66,17.68,17.64,17.68,158306.0
2025-02-19 12:10:00,17.68,17.69,17.66,17.68,42581.0,17.68,17.69,17.66,17.68,42581.0
2025-02-19 12:15:00,17.68,17.69,17.66,17.68,67629.0,17.68,17.69,17.66,17.68,67629.0
2025-02-19 12:20:00,17.69,17.69,17.67,17.68,20959.0,17.69,17.69,17.67,17.68,20959.0
2025-02-19 12:25:00,17.68,17.69,17.67,17.68,92518.0,17.68,17.69,17.67,17.68,92518.0
2025-02-19 12:30:00,17.69,17.69,17.67,17.68,79748.0,17.69,17.69,17.67,17.68,79748.0
2025-02-19 12:35:00,17.68,17.68,17.66,17.68,59719.0,17.68,17.68,17.66,17.68,59719.0
2025-02-19 12:40:00,17.67,17.68,17.66,17.67,35543.0,17.67,17.68,17.66,17.67,35543.0
2025-02-19 12:45:00,17.68,17.68,17.63,17.66,44829.0,17.68,17.68,17.63,17.66,44829.0
2025-02-19 12:50:00,17.66,17.67,17.63,17.66,60095.0,17.66,17.67,17.63,17.66,60095.0
2025-02-19 12:55:00,17.67,17.7,17.66,17.69,84493.0,17.67,17.7,17.66,17.69,84493.0
2025-02-19 13:00:00,17.69,17.69,17.66,17.67,39846.0,17.69,17.69,17.66,17.67,39846.0
2025-02-19 13:05:00,17.67,17.69,17.67,17.69,46776.0,17.67,17.69,17.67,17.69,46776.0
2025-02-19 13:10:00,17.69,17.77,17.69,17.74,158852.0,17.69,17.77,17.69,17.74,158852.0
2025-02-19 13:15:00,17.75,17.76,17.7,17.71,143779.0,17.75,17.76,17.7,17.71,143779.0
2025-02-19 13:20:00,17.71,17.72,17.67,17.68,85632.0,17.71,17.72,17.67,17.68,85632.0
2025-02-19 13:25:00,17.67,17.68,17.63,17.64,179593.0,17.67,17.68,17.63,17.64,179593.0
2025-02-19 13:30:00,17.64,17.66,17.63,17.64,26316.0,17.64,17.66,17.63,17.64,26316.0
2025-02-19 13:35:00,17.65,17.68,17.64,17.68,62102.0,17.65,17.68,17.64,17.68,62102.0
2025-02-19 13:40:00,17.67,17.72,17.66,17.71,114591.0,17.67,17.72,17.66,17.71,114591.0
2025-02-19 13:45:00,17.71,17.75,17.71,17.74,51448.0,17.71,17.75,17.71,17.74,51448.0
2025-02-19 13:50:00,17.74,17.77,17.73,17.76,44710.0,17.74,17.77,17.73,17.76,44710.0
2025-02-19 13:55:00,17.75,17.77,17.74,17.75,167479.0,17.75,17.77,17.74,17.75,167479.0
2025-02-19 14:00:00,17.74,17.75,17.62,17.69,353137.0,17.74,17.75,17.62,17.69,353137.0
2025-02-19 14:05:00,17.68,17.69,17.66,17.68,38320.0,17.68,17.69,17.66,17.68,38320.0
2025-02-19 14:10:00,17.68,17.68,17.62,17.65,122496.0,17.68,17.68,17.62,17.65,122496.0
2025-02-19 14:15:00,17.65,17.68,17.64,17.66,73170.0,17.65,17.68,17.64,17.66,73170.0
2025-02-19 14:20:00,17.66,17.68,17.65,17.67,93914.0,17.66,17.68,17.65,17.67,93914.0
2025-02-19 14:25:00,17.68,17.75,17.67,17.69,192098.0,17.68,17.75,17.67,17.69,192098.0
2025-02-19 14:30:00,17.69,17.7,17.65,17.67,76210.0,17.69,17.7,17.65,17.67,76210.0
2025-02-19 14:35:00,17.68,17.68,17.61,17.63,258299.0,17.68,17.68,17.61,17.63,258299.0
2025-02-19 14:40:00,17.63,17.67,17.62,17.64,135983.0,17.63,17.67,17.62,17.64,135983.0
2025-02-19 14:45:00,17.63,17.64,17.61,17.61,75395.0,17.63,17.64,17.61,17.61,75395.0
2025-02-19 14:50:00,17.61,17.62,17.59,17.61,103150.0,17.61,17.62,17.59,17.61,103150.0
2025-02-19 14:55:00,17.62,17.65,17.59,17.6,83992.0,17.62,17.65,17.59,17.6,83992.0
2025-02-19 15:00:00,17.61,17.63,17.59,17.62,71435.0,17.61,17.63,17.59,17.62,71435.0
2025-02-19 15:05:00,17.62,17.67,17.6,17.66,100572.0,17.62,17.67,17.6,17.66,100572.0
2025-02-19 15:10:00,17.66,17.66,17.57,17.58,243683.0,17.66,17.66,17.57,17.58,243683.0
2025-02-19 15:15:00,17.58,17.6,17.56,17.6,229463.0,17.58,17.6,17.56,17.6,229463.0
2025-02-19 15:20:00,17.6,17.6,17.53,17.54,227647.0,17.6,17.6,17.53,17.54,227647.0
2025-02-19 15:25:00,17.54,17.63,17.53,17.59,211864.0,17.54,17.63,17.53,17.59,211864.0
2025-02-19 15:30:00,17.58,17.6,17.51,17.53,174627.0,17.58,17.6,17.51,17.53,174627.0
2025-02-19 15:35:00,17.53,17.53,17.44,17.49,403084.0,17.53,17.53,17.44,17.49,403084.0
2025-02-19 15:40:00,17.5,17.54,17.49,17.52,88681.0,17.5,17.54,17.49,17.52,88681.0
2025-02-19 15:45:00,17.53,17.54,17.49,17.5,116625.0,17.53,17.54,17.49,17.5,116625.0
2025-02-19 15:50:00,17.5,17.52,17.46,17.5,206803.0,17.5,17.52,17.46,17.5,206803.0
2025-02-19 15:55:00,17.5,17.53,17.45,17.46,616796.0,17.5,17.53,17.45,17.46,616796.0
2025-02-20 09:30:00,17.42,17.5,17.33,17.35,840826.0,17.42,17.5,17.33,17.35,840826.0
2025-02-20 09:35:00,17.35,17.36,17.26,17.32,635093.0,17.35,17.36,17.26,17.32,635093.0
2025-02-20 09:40:00,17.32,17.4,17.29,17.39,741656.0,17.32,17.4,17.29,17.39,741656.0
2025-02-20 09:45:00,17.39,17.48,17.38,17.39,640298.0,17.39,17.48,17.38,17.39,640298.0
2025-02-20 09:50:00,17.39,17.66,17.38,17.63,743553.0,17.39,17.66,17.38,17.63,743553.0
2025-02-20 09:55:00,17.64,17.8,17.56,17.77,999309.0,17.64,17.8,17.56,17.77,999309.0
2025-02-20 10:00:00,17.78,18.05,17.66,17.7,1106180.0,17.78,18.05,17.66,17.7,1106180.0
2025-02-20 10:05:00,17.7,17.94,17.63,17.88,499198.0,17.7,17.94,17.63,17.88,499198.0
2025-02-20 10:10:00,17.89,17.95,17.64,17.73,478731.0,17.89,17.95,17.64,17.73,478731.0
2025-02-20 10:15:00,17.73,17.75,17.59,17.67,290742.0,17.73,17.75,17.59,17.67,290742.0
2025-02-20 10:20:00,17.67,17.76,17.57,17.68,298447.0,17.67,17.76,17.57,17.68,298447.0
2025-02-20 10:25:00,17.67,17.68,17.59,17.65,158820.0,17.67,17.68,17.59,17.65,158820.0
2025-02-20 10:30:00,17.65,17.66,17.56,17.64,327053.0,17.65,17.66,17.56,17.64,327053.0
2025-02-20 10:35:00,17.64,17.82,17.63,17.77,328831.0,17.64,17.82,17.63,17.77,328831.0
2025-02-20 10:40:00,17.78,17.87,17.77,17.85,261508.0,17.78,17.87,17.77,17.85,261508.0
2025-02-20 10:45:00,17.87,17.96,17.8,17.91,313451.0,17.87,17.96,17.8,17.91,313451.0
2025-02-20 10:50:00,17.91,17.98,17.88,17.96,419695.0,17.91,17.98,17.88,17.96,419695.0
2025-02-20 10:55:00,17.95,18.01,17.87,17.98,377720.0,17.95,18.01,17.87,17.98,377720.0
2025-02-20 11:00:00,17.96,18.0,17.89,17.98,566972.0,17.96,18.0,17.89,17.98,566972.0
2025-02-20 11:05:00,17.98,18.0,17.76,17.79,497706.0,17.98,18.0,17.76,17.79,497706.0
2025-02-20 11:10:00,17.79,17.79,17.7,17.77,203194.0,17.79,17.79,17.7,17.77,203194.0
2025-02-20 11:15:00,17.78,17.91,17.78,17.88,160645.0,17.78,17.91,17.78,17.88,160645.0
2025-02-20 11:20:00,17.87,17.87,17.76,17.79,166876.0,17.87,17.87,17.76,17.79,166876.0
2025-02-20 11:25:00,17.79,17.82,17.73,17.74,129907.0,17.79,17.82,17.73,17.74,129907.0
2025-02-20 11:30:00,17.73,17.84,17.71,17.83,74081.0,17.73,17.84,17.71,17.83,74081.0
2025-02-20 11:35:00,17.82,17.95,17.81,17.86,271002.0,17.82,17.95,17.81,17.86,271002.0
2025-02-20 11:40:00,17.86,17.88,17.75,17.76,146752.0,17.86,17.88,17.75,17.76,146752.0
2025-02-20 11:45:00,17.77,17.85,17.74,17.84,114764.0,17.77,17.85,17.74,17.84,114764.0
2025-02-20 11:50:00,17.83,17.86,17.79,17.84,146830.0,17.83,17.86,17.79,17.84,146830.0
2025-02-20 11:55:00,17.84,17.88,17.82,17.87,91977.0,17.84,17.88,17.82,17.87,91977.0
2025-02-20 12:00:00,17.87,17.92,17.79,17.81,126226.0,17.87,17.92,17.79,17.81,126226.0
2025-02-20 12:05:00,17.8,17.8,17.7,17.71,172379.0,17.8,17.8,17.7,17.71,172379.0
2025-02-20 12:10:00,17.71,17.73,17.65,17.7,186052.0,17.71,17.73,17.65,17.7,186052.0
2025-02-20 12:15:00,17.7,17.72,17.64,17.67,94109.0,17.7,17.72,17.64,17.67,94109.0
2025-02-20 12:20:00,17.67,17.72,17.66,17.71,61443.0,17.67,17.72,17.66,17.71,61443.0
2025-02-20 12:25:00,17.7,17.72,17.65,17.71,79484.0,17.7,17.72,17.65,17.71,79484.0
2025-02-20 12:30:00,17.71,17.74,17.7,17.73,82939.0,17.71,17.74,17.7,17.73,82939.0
2025-02-20 12:35:00,17.74,17.82,17.71,17.81,82770.0,17.74,17.82,17.71,17.81,82770.0
2025-02-20 12:40:00,17.8,17.82,17.71,17.73,117477.0,17.8,17.82,17.71,17.73,117477.0
2025-02-20 12:45:00,17.72,17.79,17.7,17.79,100264.0,17.72,17.79,17.7,17.79,100264.0
2025-02-20 12:50:00,17.79,17.83,17.78,17.82,71662.0,17.79,17.83,17.78,17.82,71662.0
2025-02-20 12:55:00,17.82,17.88,17.82,17.87,107298.0,17.82,17.88,17.82,17.87,107298.0
2025-02-20 13:00:00,17.87,17.93,17.84,17.84,155270.0,17.87,17.93,17.84,17.84,155270.0
2025-02-20 13:05:00,17.85,17.86,17.72,17.74,159555.0,17.85,17.86,17.72,17.74,159555.0
2025-02-20 13:10:00,17.75,17.76,17.7,17.71,135194.0,17.75,17.76,17.7,17.71,135194.0
2025-02-20 13:15:00,17.71,17.81,17.71,17.8,98333.0,17.71,17.81,17.71,17.8,98333.0
2025-02-20 13:20:00,17.8,17.88,17.8,17.87,98823.0,17.8,17.88,17.8,17.87,98823.0
2025-02-20 13:25:00,17.87,17.89,17.81,17.85,105674.0,17.87,17.89,17.81,17.85,105674.0
2025-02-20 13:30:00,17.85,17.87,17.78,17.81,105461.0,17.85,17.87,17.78,17.81,105461.0
2025-02-20 13:35:00,17.82,17.84,17.78,17.81,60067.0,17.82,17.84,17.78,17.81,60067.0
2025-02-20 13:40:00,17.81,17.83,17.75,17.75,81865.0,17.81,17.83,17.75,17.75,81865.0
2025-02-20 13:45:00,17.75,17.78,17.74,17.75,83973.0,17.75,17.78,17.74,17.75,83973.0
2025-02-20 13:50:00,17.75,17.8,17.74,17.78,41788.0,17.75,17.8,17.74,17.78,41788.0
2025-02-20 13:55:00,17.78,17.79,17.71,17.74,106430.0,17.78,17.79,17.71,17.74,106430.0
2025-02-20 14:00:00,17.73,17.74,17.66,17.66,124795.0,17.73,17.74,17.66,17.66,124795.0
2025-02-20 14:05:00,17.66,17.69,17.64,17.66,81478.0,17.66,17.69,17.64,17.66,81478.0
2025-02-20 14:10:00,17.67,17.67,17.57,17.58,156082.0,17.67,17.67,17.57,17.58,156082.0
2025-02-20 14:15:00,17.58,17.6,17.56,17.57,81262.0,17.58,17.6,17.56,17.57,81262.0
2025-02-20 14:20:00,17.57,17.61,17.55,17.59,84707.0,17.57,17.61,17.55,17.59,84707.0
2025-02-20 14:25:00,17.59,17.66,17.59,17.64,99339.0,17.59,17.66,17.59,17.64,99339.0
2025-02-20 14:30:00,17.65,17.73,17.64,17.72,111003.0,17.65,17.73,17.64,17.72,111003.0
2025-02-20 14:35:00,17.71,17.73,17.67,17.71,152682.0,17.71,17.73,17.67,17.71,152682.0
2025-02-20 14:40:00,17.71,17.72,17.67,17.68,101241.0,17.71,17.72,17.67,17.68,101241.0
2025-02-20 14:45:00,17.68,17.69,17.58,17.59,97417.0,17.68,17.69,17.58,17.59,97417.0
2025-02-20 14:50:00,17.58,17.63,17.56,17.59,155778.0,17.58,17.63,17.56,17.59,155778.0
2025-02-20 14:55:00,17.59,17.63,17.58,17.63,71733.0,17.59,17.63,17.58,17.63,71733.0
2025-02-20 15:00:00,17.62,17.65,17.58,17.6,85555.0,17.62,17.65,17.58,17.6,85555.0
2025-02-20 15:05:00,17.59,17.63,17.57,17.6,117279.0,17.59,17.63,17.57,17.6,117279.0
2025-02-20 15:10:00,17.6,17.62,17.58,17.59,73592.0,17.6,17.62,17.58,17.59,73592.0
2025-02-20 15:15:00,17.6,17.68,17.6,17.64,97249.0,17.6,17.68,17.6,17.64,97249.0
2025-02-20 15:20:00,17.64,17.68,17.64,17.66,58153.0,17.64,17.68,17.64,17.66,58153.0
2025-02-20 15:25:00,17.66,17.68,17.63,17.64,51987.0,17.66,17.68,17.63,17.64,51987.0
2025-02-20 15:30:00,17.64,17.64,17.5,17.51,156083.0,17.64,17.64,17.5,17.51,156083.0
2025-02-20 15:35:00,17.51,17.53,17.48,17.51,123883.0,17.51,17.53,17.48,17.51,123883.0
2025-02-20 15:40:00,17.5,17.56,17.49,17.53,164192.0,17.5,17.56,17.49,17.53,164192.0
2025-02-20 15:45:00,17.54,17.55,17.46,17.47,234478.0,17.54,17.55,17.46,17.47,234478.0
2025-02-20 15:50:00,17.47,17.53,17.46,17.51,193720.0,17.47,17.53,17.46,17.51,193720.0
2025-02-20 15:55:00,17.52,17.6,17.46,17.56,655730.0,17.52,17.6,17.46,17.56,655730.0
2025-02-21 09:30:00,17.6,17.76,17.58,17.64,297841.0,17.6,17.76,17.58,17.64,297841.0
2025-02-21 09:35:00,17.64,17.78,17.62,17.77,306076.0,17.64,17.78,17.62,17.77,306076.0
2025-02-21 09:40:00,17.77,17.81,17.68,17.71,193827.0,17.77,17.81,17.68,17.71,193827.0
2025-02-21 09:45:00,17.7,17.8,17.65,17.79,235791.0,17.7,17.8,17.65,17.79,235791.0
2025-02-21 09:50:00,17.79,17.84,17.73,17.74,245584.0,17.79,17.84,17.73,17.74,245584.0
2025-02-21 09:55:00,17.75,17.81,17.75,17.78,258529.0,17.75,17.81,17.75,17.78,258529.0
2025-02-21 10:00:00,17.78,17.92,17.76,17.86,303148.0,17.78,17.92,17.76,17.86,303148.0
2025-02-21 10:05:00,17.85,18.0,17.84,17.87,746573.0,17.85,18.0,17.84,17.87,746573.0
2025-02-21 10:10:00,17.88,18.0,17.81,17.96,252478.0,17.88,18.0,17.81,17.96,252478.0
2025-02-21 10:15:00,17.96,18.01,17.88,17.98,255758.0,17.96,18.01,17.88,17.98,255758.0
2025-02-21 10:20:00,17.99,18.05,17.94,18.02,437680.0,17.99,18.05,17.94,18.02,437680.0
2025-02-21 10:25:00,18.02,18.18,17.95,18.08,682829.0,18.02,18.18,17.95,18.08,682829.0
2025-02-21 10:30:00,18.09,18.22,18.01,18.2,381945.0,18.09,18.22,18.01,18.2,381945.0
2025-02-21 10:35:00,18.2,18.21,18.1,18.16,278227.0,18.2,18.21,18.1,18.16,278227.0
2025-02-21 10:40:00,18.15,18.26,18.14,18.25,447707.0,18.15,18.26,18.14,18.25,447707.0
2025-02-21 10:45:00,18.24,18.24,18.08,18.15,549817.0,18.24,18.24,18.08,18.15,549817.0
2025-02-21 10:50:00,18.15,18.2,18.11,18.2,289755.0,18.15,18.2,18.11,18.2,289755.0
2025-02-21 10:55:00,18.2,18.23,18.06,18.09,228532.0,18.2,18.23,18.06,18.09,228532.0
2025-02-21 11:00:00,18.08,18.17,18.0,18.1,424145.0,18.08,18.17,18.0,18.1,424145.0
2025-02-21 11:05:00,18.1,18.11,18.01,18.1,228026.0,18.1,18.11,18.01,18.1,228026.0
2025-02-21 11:10:00,18.09,18.17,17.95,17.95,203482.0,18.09,18.17,17.95,17.95,203482.0
2025-02-21 11:15:00,17.95,18.03,17.94,17.96,184575.0,17.95,18.03,17.94,17.96,184575.0
2025-02-21 11:20:00,17.96,17.98,17.92,17.95,162091.0,17.96,17.98,17.92,17.95,162091.0
2025-02-21 11:25:00,17.94,18.04,17.94,18.01,144143.0,17.94,18.04,17.94,18.01,144143.0
2025-02-21 11:30:00,18.01,18.04,17.94,17.95,88885.0,18.01,18.04,17.94,17.95,88885.0
2025-02-21 11:35:00,17.95,17.98,17.93,17.95,118410.0,17.95,17.98,17.93,17.95,118410.0
2025-02-21 11:40:00,17.95,18.0,17.94,18.0,99160.0,17.95,18.0,17.94,18.0,99160.0
2025-02-21 11:45:00,18.0,18.07,17.98,18.02,151993.0,18.0,18.07,17.98,18.02,151993.0
2025-02-21 11:50:00,18.03,18.11,18.03,18.07,109861.0,18.03,18.11,18.03,18.07,109861.0
2025-02-21 11:55:00,18.07,18.08,18.01,18.05,126561.0,18.07,18.08,18.01,18.05,126561.0
2025-02-21 12:00:00,18.05,18.06,17.97,17.98,78035.0,18.05,18.06,17.97,17.98,78035.0
2025-02-21 12:05:00,17.98,18.04,17.96,18.04,54686.0,17.98,18.04,17.96,18.04,54686.0
2025-02-21 12:10:00,18.03,18.14,18.02,18.12,125001.0,18.03,18.14,18.02,18.12,125001.0
2025-02-21 12:15:00,18.13,18.2,18.11,18.18,290403.0,18.13,18.2,18.11,18.18,290403.0
2025-02-21 12:20:00,18.19,18.25,18.17,18.19,531139.0,18.19,18.25,18.17,18.19,531139.0
2025-02-21 12:25:00,18.19,18.2,18.12,18.15,101715.0,18.19,18.2,18.12,18.15,101715.0
2025-02-21 12:30:00,18.14,18.23,18.12,18.23,131146.0,18.14,18.23,18.12,18.23,131146.0
2025-02-21 12:35:00,18.23,18.35,18.17,18.33,730035.0,18.23,18.35,18.17,18.33,730035.0
2025-02-21 12:40:00,18.32,18.36,18.24,18.25,273966.0,18.32,18.36,18.24,18.25,273966.0
2025-02-21 12:45:00,18.26,18.44,18.26,18.43,359109.0,18.26,18.44,18.26,18.43,359109.0
2025-02-21 12:50:00,18.43,18.5,18.4,18.5,515546.0,18.43,18.5,18.4,18.5,515546.0
2025-02-21 12:55:00,18.49,18.61,18.47,18.58,733959.0,18.49,18.61,18.47,18.58,733959.0
2025-02-21 13:00:00,18.59,18.91,18.57,18.82,1218449.0,18.59,18.91,18.57,18.82,1218449.0
2025-02-21 13:05:00,18.81,18.88,18.72,18.86,895293.0,18.81,18.88,18.72,18.86,895293.0
2025-02-21 13:10:00,18.85,19.08,18.85,18.96,1251418.0,18.85,19.08,18.85,18.96,1251418.0
2025-02-21 13:15:00,18.95,18.96,18.66,18.85,1009228.0,18.95,18.96,18.66,18.85,1009228.0
2025-02-21 13:20:00,18.85,18.93,18.77,18.82,498255.0,18.85,18.93,18.77,18.82,498255.0
2025-02-21 13:25:00,18.82,18.98,18.77,18.96,706319.0,18.82,18.98,18.77,18.96,706319.0
2025-02-21 13:30:00,18.97,19.1,18.94,18.96,964528.0,18.97,19.1,18.94,18.96,964528.0
2025-02-21 13:35:00,18.96,19.03,18.68,18.85,553180.0,18.96,19.03,18.68,18.85,553180.0
2025-02-21 13:40:00,18.84,19.02,18.79,19.02,415154.0,18.84,19.02,18.79,19.02,415154.0
2025-02-21 13:45:00,19.02,19.05,18.96,18.98,284825.0,19.02,19.05,18.96,18.98,284825.0
2025-02-21 13:50:00,18.98,18.98,18.85,18.9,264384.0,18.98,18.98,18.85,18.9,264384.0
2025-02-21 13:55:00,18.9,19.02,18.85,18.98,277284.0,18.9,19.02,18.85,18.98,277284.0
2025-02-21 14:00:00,18.98,19.1,18.94,19.09,620823.0,18.98,19.1,18.94,19.09,620823.0
2025-02-21 14:05:00,19.09,19.1,18.95,18.95,350750.0,19.09,19.1,18.95,18.95,350750.0
2025-02-21 14:10:00,18.95,19.0,18.78,18.83,403919.0,18.95,19.0,18.78,18.83,403919.0
2025-02-21 14:15:00,18.84,19.03,18.84,19.02,424554.0,18.84,19.03,18.84,19.02,424554.0
2025-02-21 14:20:00,19.03,19.16,19.03,19.07,577605.0,19.03,19.16,19.03,19.07,577605.0
2025-02-21 14:25:00,19.08,19.32,19.07,19.26,680765.0,19.08,19.32,19.07,19.26,680765.0
2025-02-21 14:30:00,19.26,19.29,19.08,19.19,503203.0,19.26,19.29,19.08,19.19,503203.0
2025-02-21 14:35:00,19.18,19.33,19.17,19.32,646759.0,19.18,19.33,19.17,19.32,646759.0
2025-02-21 14:40:00,19.32,19.43,19.21,19.27,443035.0,19.32,19.43,19.21,19.27,443035.0
2025-02-21 14:45:00,19.26,19.42,19.24,19.28,409041.0,19.26,19.42,19.24,19.28,409041.0
2025-02-21 14:50:00,19.28,19.28,19.1,19.25,397169.0,19.28,19.28,19.1,19.25,397169.0
2025-02-21 14:55:00,19.24,19.32,19.1,19.31,439024.0,19.24,19.32,19.1,19.31,439024.0
2025-02-21 15:00:00,19.32,19.44,19.21,19.43,547770.0,19.32,19.44,19.21,19.43,547770.0
2025-02-21 15:05:00,19.43,19.53,19.4,19.48,769755.0,19.43,19.53,19.4,19.48,769755.0
2025-02-21 15:10:00,19.48,19.57,19.34,19.42,908771.0,19.48,19.57,19.34,19.42,908771.0
2025-02-21 15:15:00,19.43,19.55,19.36,19.45,564726.0,19.43,19.55,19.36,19.45,564726.0
2025-02-21 15:20:00,19.46,19.54,19.37,19.38,563072.0,19.46,19.54,19.37,19.38,563072.0
2025-02-21 15:25:00,19.38,19.47,19.33,19.33,455644.0,19.38,19.47,19.33,19.33,455644.0
2025-02-21 15:30:00,19.33,19.44,19.3,19.33,593864.0,19.33,19.44,19.3,19.33,593864.0
2025-02-21 15:35:00,19.32,19.41,19.27,19.36,365360.0,19.32,19.41,19.27,19.36,365360.0
2025-02-21 15:40:00,19.36,19.47,19.34,19.45,698348.0,19.36,19.47,19.34,19.45,698348.0
2025-02-21 15:45:00,19.46,19.55,19.43,19.49,885494.0,19.46,19.55,19.43,19.49,885494.0
2025-02-21 15:50:00,19.48,19.58,19.43,19.54,895030.0,19.48,19.58,19.43,19.54,895030.0
2025-02-21 15:55:00,19.54,19.61,19.39,19.41,3366907.0,19.54,19.61,19.39,19.41,3366907.0
2025-02-24 09:30:00,18.88,18.97,18.64,18.75,541109.0,18.88,18.97,18.64,18.75,541109.0
2025-02-24 09:35:00,18.75,19.03,18.74,18.98,535311.0,18.75,19.03,18.74,18.98,535311.0
2025-02-24 09:40:00,18.98,19.19,18.9,19.1,587963.0,18.98,19.19,18.9,19.1,587963.0
2025-02-24 09:45:00,19.09,19.25,19.04,19.21,610267.0,19.09,19.25,19.04,19.21,610267.0
2025-02-24 09:50:00,19.22,19.56,19.21,19.45,667169.0,19.22,19.56,19.21,19.45,667169.0
2025-02-24 09:55:00,19.46,19.68,19.46,19.65,550305.0,19.46,19.68,19.46,19.65,550305.0
2025-02-24 10:00:00,19.64,20.06,19.54,19.97,1067072.0,19.64,20.06,19.54,19.97,1067072.0
2025-02-24 10:05:00,19.98,20.25,19.73,19.85,1275155.0,19.98,20.25,19.73,19.85,1275155.0
2025-02-24 10:10:00,19.85,19.86,19.24,19.26,1038865.0,19.85,19.86,19.24,19.26,1038865.0
2025-02-24 10:15:00,19.26,19.62,19.15,19.58,659891.0,19.26,19.62,19.15,19.58,659891.0
2025-02-24 10:20:00,19.59,19.59,19.16,19.18,419924.0,19.59,19.59,19.16,19.18,419924.0
2025-02-24 10:25:00,19.17,19.58,19.17,19.54,341282.0,19.17,19.58,19.17,19.54,341282.0
2025-02-24 10:30:00,19.54,19.63,19.41,19.59,478078.0,19.54,19.63,19.41,19.59,478078.0
2025-02-24 10:35:00,19.59,19.73,19.5,19.58,350400.0,19.59,19.73,19.5,19.58,350400.0
2025-02-24 10:40:00,19.58,19.69,19.52,19.66,321487.0,19.58,19.69,19.52,19.66,321487.0
2025-02-24 10:45:00,19.65,19.75,19.53,19.53,243619.0,19.65,19.75,19.53,19.53,243619.0
2025-02-24 10:50:00,19.53,19.76,19.46,19.67,503511.0,19.53,19.76,19.46,19.67,503511.0
2025-02-24 10:55:00,19.67,19.91,19.63,19.68,408735.0,19.67,19.91,19.63,19.68,408735.0
2025-02-24 11:00:00,19.67,19.72,19.52,19.54,346618.0,19.67,19.72,19.52,19.54,346618.0
2025-02-24 11:05:00,19.51,19.53,19.28,19.45,503996.0,19.51,19.53,19.28,19.45,503996.0
2025-02-24 11:10:00,19.45,19.48,19.32,19.34,241872.0,19.45,19.48,19.32,19.34,241872.0
2025-02-24 11:15:00,19.33,19.35,19.11,19.13,317581.0,19.33,19.35,19.11,19.13,317581.0
2025-02-24 11:20:00,19.12,19.14,19.03,19.07,245377.0,19.12,19.14,19.03,19.07,245377.0
2025-02-24 11:25:00,19.07,19.08,18.76,18.78,542776.0,19.07,19.08,18.76,18.78,542776.0
2025-02-24 11:30:00,18.78,18.8,18.7,18.78,294481.0,18.78,18.8,18.7,18.78,294481.0
2025-02-24 11:35:00,18.78,18.97,18.72,18.96,289798.0,18.78,18.97,18.72,18.96,289798.0
2025-02-24 11:40:00,18.96,18.97,18.71,18.8,244337.0,18.96,18.97,18.71,18.8,244337.0
2025-02-24 11:45:00,18.8,18.81,18.66,18.75,316067.0,18.8,18.81,18.66,18.75,316067.0
2025-02-24 11:50:00,18.76,18.85,18.73,18.77,113327.0,18.76,18.85,18.73,18.77,113327.0
2025-02-24 11:55:00,18.78,18.87,18.74,18.82,153884.0,18.78,18.87,18.74,18.82,153884.0
2025-02-24 12:00:00,18.82,18.85,18.68,18.69,172396.0,18.82,18.85,18.68,18.69,172396.0
2025-02-24 12:05:00,18.69,18.85,18.66,18.76,135032.0,18.69,18.85,18.66,18.76,135032.0
2025-02-24 12:10:00,18.75,18.86,18.66,18.82,172408.0,18.75,18.86,18.66,18.82,172408.0
2025-02-24 12:15:00,18.82,18.82,18.66,18.66,170886.0,18.82,18.82,18.66,18.66,170886.0
2025-02-24 12:20:00,18.66,18.76,18.65,18.68,187863.0,18.66,18.76,18.65,18.68,187863.0
2025-02-24 12:25:00,18.69,18.76,18.66,18.73,117445.0,18.69,18.76,18.66,18.73,117445.0
2025-02-24 12:30:00,18.73,18.82,18.71,18.76,86746.0,18.73,18.82,18.71,18.76,86746.0
2025-02-24 12:35:00,18.74,18.77,18.65,18.67,61284.0,18.74,18.77,18.65,18.67,61284.0
2025-02-24 12:40:00,18.67,18.69,18.58,18.6,247793.0,18.67,18.69,18.58,18.6,247793.0
2025-02-24 12:45:00,18.59,18.64,18.54,18.58,195880.0,18.59,18.64,18.54,18.58,195880.0
2025-02-24 12:50:00,18.58,18.7,18.57,18.67,128533.0,18.58,18.7,18.57,18.67,128533.0
2025-02-24 12:55:00,18.68,18.73,18.58,18.73,176542.0,18.68,18.73,18.58,18.73,176542.0
2025-02-24 13:00:00,18.72,18.74,18.66,18.7,246341.0,18.72,18.74,18.66,18.7,246341.0
2025-02-24 13:05:00,18.69,18.77,18.65,18.66,167057.0,18.69,18.77,18.65,18.66,167057.0
2025-02-24 13:10:00,18.64,18.73,18.6,18.66,120525.0,18.64,18.73,18.6,18.66,120525.0
2025-02-24 13:15:00,18.67,18.68,18.56,18.59,107987.0,18.67,18.68,18.56,18.59,107987.0
2025-02-24 13:20:00,18.59,18.65,18.58,18.6,91762.0,18.59,18.65,18.58,18.6,91762.0
2025-02-24 13:25:00,18.58,18.61,18.53,18.6,81345.0,18.58,18.61,18.53,18.6,81345.0
2025-02-24 13:30:00,18.61,18.66,18.57,18.58,237363.0,18.61,18.66,18.57,18.58,237363.0
2025-02-24 13:35:00,18.61,18.63,18.53,18.54,98612.0,18.61,18.63,18.53,18.54,98612.0
2025-02-24 13:40:00,18.54,18.56,18.51,18.54,78044.0,18.54,18.56,18.51,18.54,78044.0
2025-02-24 13:45:00,18.53,18.67,18.51,18.67,138051.0,18.53,18.67,18.51,18.67,138051.0
2025-02-24 13:50:00,18.67,18.73,18.65,18.66,87416.0,18.67,18.73,18.65,18.66,87416.0
2025-02-24 13:55:00,18.66,18.79,18.66,18.73,186929.0,18.66,18.79,18.66,18.73,186929.0
2025-02-24 14:00:00,18.74,18.74,18.59,18.59,101795.0,18.74,18.74,18.59,18.59,101795.0
2025-02-24 14:05:00,18.6,18.69,18.58,18.66,135975.0,18.6,18.69,18.58,18.66,135975.0
2025-02-24 14:10:00,18.66,18.77,18.66,18.71,93618.0,18.66,18.77,18.66,18.71,93618.0
2025-02-24 14:15:00,18.71,18.87,18.69,18.84,143743.0,18.71,18.87,18.69,18.84,143743.0
2025-02-24 14:20:00,18.84,18.85,18.76,18.79,404508.0,18.84,18.85,18.76,18.79,404508.0
2025-02-24 14:25:00,18.78,18.8,18.72,18.75,245075.0,18.78,18.8,18.72,18.75,245075.0
2025-02-24 14:30:00,18.75,18.76,18.6,18.62,251387.0,18.75,18.76,18.6,18.62,251387.0
2025-02-24 14:35:00,18.62,18.69,18.6,18.67,189725.0,18.62,18.69,18.6,18.67,189725.0
2025-02-24 14:40:00,18.66,18.81,18.66,18.79,259813.0,18.66,18.81,18.66,18.79,259813.0
2025-02-24 14:45:00,18.77,18.78,18.69,18.73,115141.0,18.77,18.78,18.69,18.73,115141.0
2025-02-24 14:50:00,18.74,18.76,18.65,18.72,268505.0,18.74,18.76,18.65,18.72,268505.0
2025-02-24 14:55:00,18.73,18.86,18.72,18.76,129359.0,18.73,18.86,18.72,18.76,129359.0
2025-02-24 15:00:00,18.75,18.89,18.73,18.8,189449.0,18.75,18.89,18.73,18.8,189449.0
2025-02-24 15:05:00,18.8,18.83,18.7,18.72,149825.0,18.8,18.83,18.7,18.72,149825.0
2025-02-24 15:10:00,18.73,18.8,18.72,18.77,120474.0,18.73,18.8,18.72,18.77,120474.0
2025-02-24 15:15:00,18.76,18.93,18.72,18.92,186933.0,18.76,18.93,18.72,18.92,186933.0
2025-02-24 15:20:00,18.91,18.97,18.8,18.96,371150.0,18.91,18.97,18.8,18.96,371150.0
2025-02-24 15:25:00,18.95,19.05,18.91,19.01,276571.0,18.95,19.05,18.91,19.01,276571.0
2025-02-24 15:30:00,19.01,19.03,18.97,19.01,172824.0,19.01,19.03,18.97,19.01,172824.0
2025-02-24 15:35:00,19.01,19.01,18.88,18.95,246298.0,19.01,19.01,18.88,18.95,246298.0
2025-02-24 15:40:00,18.94,19.11,18.94,19.07,266342.0,18.94,19.11,18.94,19.07,266342.0
2025-02-24 15:45:00,19.07,19.15,19.02,19.14,376658.0,19.07,19.15,19.02,19.14,376658.0
2025-02-24 15:50:00,19.13,19.54,19.13,19.5,813135.0,19.13,19.54,19.13,19.5,813135.0
2025-02-24 15:55:00,19.5,19.7,19.39,19.54,1229473.0,19.5,19.7,19.39,19.54,1229473.0
2025-02-25 09:30:00,19.85,20.02,19.73,19.82,478785.0,19.85,20.02,19.73,19.82,478785.0
2025-02-25 09:35:00,19.8,19.92,19.67,19.75,280412.0,19.8,19.92,19.67,19.75,280412.0
2025-02-25 09:40:00,19.75,20.0,19.74,20.0,242160.0,19.75,20.0,19.74,20.0,242160.0
2025-02-25 09:45:00,20.0,20.08,19.88,20.03,471471.0,20.0,20.08,19.88,20.03,471471.0
2025-02-25 09:50:00,20.03,20.29,20.0,20.22,1024815.0,20.03,20.29,20.0,20.22,1024815.0
2025-02-25 09:55:00,20.23,20.24,19.93,20.06,786446.0,20.23,20.24,19.93,20.06,786446.0
2025-02-25 10:00:00,20.07,20.5,20.07,20.49,1154648.0,20.07,20.5,20.07,20.49,1154648.0
2025-02-25 10:05:00,20.49,20.62,20.34,20.35,779821.0,20.49,20.62,20.34,20.35,779821.0
2025-02-25 10:10:00,20.35,20.68,20.22,20.66,897918.0,20.35,20.68,20.22,20.66,897918.0
2025-02-25 10:15:00,20.65,20.92,20.45,20.92,773094.0,20.65,20.92,20.45,20.92,773094.0
2025-02-25 10:20:00,20.91,21.01,20.68,20.95,1037133.0,20.91,21.01,20.68,20.95,1037133.0
2025-02-25 10:25:00,20.95,21.09,20.83,21.04,627174.0,20.95,21.09,20.83,21.04,627174.0
2025-02-25 10:30:00,21.04,21.1,20.85,20.85,671846.0,21.04,21.1,20.85,20.85,671846.0
2025-02-25 10:35:00,20.85,20.89,20.43,20.44,846045.0,20.85,20.89,20.43,20.44,846045.0
2025-02-25 10:40:00,20.44,20.58,20.13,20.32,774811.0,20.44,20.58,20.13,20.32,774811.0
2025-02-25 10:45:00,20.33,20.62,20.29,20.34,501941.0,20.33,20.62,20.29,20.34,501941.0
2025-02-25 10:50:00,20.3,20.36,20.06,20.09,409767.0,20.3,20.36,20.06,20.09,409767.0
2025-02-25 10:55:00,20.1,20.42,20.07,20.39,419459.0,20.1,20.42,20.07,20.39,419459.0
2025-02-25 11:00:00,20.38,20.7,20.37,20.6,559865.0,20.38,20.7,20.37,20.6,559865.0
2025-02-25 11:05:00,20.61,20.67,20.36,20.45,402565.0,20.61,20.67,20.36,20.45,402565.0
2025-02-25 11:10:00,20.45,20.45,20.23,20.32,235876.0,20.45,20.45,20.23,20.32,235876.0
2025-02-25 11:15:00,20.32,20.5,20.25,20.44,279697.0,20.32,20.5,20.25,20.44,279697.0
2025-02-25 11:20:00,20.44,20.51,20.34,20.47,234670.0,20.44,20.51,20.34,20.47,234670.0
2025-02-25 11:25:00,20.45,20.7,20.42,20.69,270426.0,20.45,20.7,20.42,20.69,270426.0
2025-02-25 11:30:00,20.68,20.89,20.59,20.63,659597.0,20.68,20.89,20.59,20.63,659597.0
2025-02-25 11:35:00,20.64,20.77,20.43,20.46,237574.0,20.64,20.77,20.43,20.46,237574.0
2025-02-25 11:40:00,20.46,20.61,20.44,20.51,177771.0,20.46,20.61,20.44,20.51,177771.0
2025-02-25 11:45:00,20.52,20.54,20.09,20.11,310610.0,20.52,20.54,20.09,20.11,310610.0
2025-02-25 11:50:00,20.11,20.12,19.99,20.07,370388.0,20.11,20.12,19.99,20.07,370388.0
2025-02-25 11:55:00,20.07,20.16,19.79,19.9,509175.0,20.07,20.16,19.79,19.9,509175.0
2025-02-25 12:00:00,19.92,19.96,19.78,19.93,253674.0,19.92,19.96,19.78,19.93,253674.0
2025-02-25 12:05:00,19.93,20.0,19.89,19.96,303176.0,19.93,20.0,19.89,19.96,303176.0
2025-02-25 12:10:00,19.95,19.95,19.79,19.85,213594.0,19.95,19.95,19.79,19.85,213594.0
2025-02-25 12:15:00,19.86,19.93,19.83,19.86,236609.0,19.86,19.93,19.83,19.86,236609.0
2025-02-25 12:20:00,19.86,20.02,19.83,19.87,364737.0,19.86,20.02,19.83,19.87,364737.0
2025-02-25 12:25:00,19.87,19.89,19.68,19.69,296662.0,19.87,19.89,19.68,19.69,296662.0
2025-02-25 12:30:00,19.69,19.81,19.62,19.71,262305.0,19.69,19.81,19.62,19.71,262305.0
2025-02-25 12:35:00,19.7,19.73,19.52,19.57,295991.0,19.7,19.73,19.52,19.57,295991.0
2025-02-25 12:40:00,19.57,19.69,19.48,19.66,376824.0,19.57,19.69,19.48,19.66,376824.0
2025-02-25 12:45:00,19.65,19.68,19.57,19.61,179797.0,19.65,19.68,19.57,19.61,179797.0
2025-02-25 12:50:00,19.61,19.62,19.5,19.53,141970.0,19.61,19.62,19.5,19.53,141970.0
2025-02-25 12:55:00,19.52,19.63,19.49,19.57,190895.0,19.52,19.63,19.49,19.57,190895.0
2025-02-25 13:00:00,19.56,19.57,19.36,19.37,303685.0,19.56,19.57,19.36,19.37,303685.0
2025-02-25 13:05:00,19.37,19.39,19.26,19.31,410185.0,19.37,19.39,19.26,19.31,410185.0
2025-02-25 13:10:00,19.32,19.56,19.26,19.55,144812.0,19.32,19.56,19.26,19.55,144812.0
2025-02-25 13:15:00,19.55,19.63,19.47,19.63,172718.0,19.55,19.63,19.47,19.63,172718.0
2025-02-25 13:20:00,19.62,19.62,19.46,19.51,137309.0,19.62,19.62,19.46,19.51,137309.0
2025-02-25 13:25:00,19.51,19.8,19.51,19.76,153209.0,19.51,19.8,19.51,19.76,153209.0
2025-02-25 13:30:00,19.76,19.76,19.56,19.64,201085.0,19.76,19.76,19.56,19.64,201085.0
2025-02-25 13:35:00,19.64,19.66,19.38,19.39,155040.0,19.64,19.66,19.38,19.39,155040.0
2025-02-25 13:40:00,19.39,19.44,19.34,19.4,129140.0,19.39,19.44,19.34,19.4,129140.0
2025-02-25 13:45:00,19.4,19.46,19.35,19.43,74860.0,19.4,19.46,19.35,19.43,74860.0
2025-02-25 13:50:00,19.42,19.59,19.41,19.5,196770.0,19.42,19.59,19.41,19.5,196770.0
2025-02-25 13:55:00,19.51,19.59,19.47,19.57,126027.0,19.51,19.59,19.47,19.57,126027.0
2025-02-25 14:00:00,19.57,19.66,19.51,19.62,392699.0,19.57,19.66,19.51,19.62,392699.0
2025-02-25 14:05:00,19.61,19.69,19.59,19.61,106234.0,19.61,19.69,19.59,19.61,106234.0
2025-02-25 14:10:00,19.63,19.81,19.62,19.8,460722.0,19.63,19.81,19.62,19.8,460722.0
2025-02-25 14:15:00,19.81,19.95,19.7,19.73,440727.0,19.81,19.95,19.7,19.73,440727.0
2025-02-25 14:20:00,19.73,19.95,19.73,19.88,297926.0,19.73,19.95,19.73,19.88,297926.0
2025-02-25 14:25:00,19.89,19.97,19.85,19.95,247452.0,19.89,19.97,19.85,19.95,247452.0
2025-02-25 14:30:00,19.95,19.96,19.73,19.74,219659.0,19.95,19.96,19.73,19.74,219659.0
2025-02-25 14:35:00,19.72,19.87,19.53,19.54,312987.0,19.72,19.87,19.53,19.54,312987.0
2025-02-25 14:40:00,19.54,19.6,19.44,19.51,207642.0,19.54,19.6,19.44,19.51,207642.0
2025-02-25 14:45:00,19.51,19.69,19.49,19.52,249278.0,19.51,19.69,19.49,19.52,249278.0
2025-02-25 14:50:00,19.52,19.57,19.47,19.48,153089.0,19.52,19.57,19.47,19.48,153089.0
2025-02-25 14:55:00,19.48,19.5,19.42,19.45,196154.0,19.48,19.5,19.42,19.45,196154.0
2025-02-25 15:00:00,19.45,19.54,19.38,19.43,211600.0,19.45,19.54,19.38,19.43,211600.0
2025-02-25 15:05:00,19.43,19.47,19.36,19.45,120147.0,19.43,19.47,19.36,19.45,120147.0
2025-02-25 15:10:00,19.46,19.54,19.41,19.41,133776.0,19.46,19.54,19.41,19.41,133776.0
2025-02-25 15:15:00,19.43,19.5,19.33,19.34,185924.0,19.43,19.5,19.33,19.34,185924.0
2025-02-25 15:20:00,19.35,19.36,19.15,19.16,314253.0,19.35,19.36,19.15,19.16,314253.0
2025-02-25 15:25:00,19.17,19.29,19.15,19.25,174998.0,19.17,19.29,19.15,19.25,174998.0
2025-02-25 15:30:00,19.24,19.47,19.23,19.42,159196.0,19.24,19.47,19.23,19.42,159196.0
2025-02-25 15:35:00,19.42,19.61,19.4,19.56,215267.0,19.42,19.61,19.4,19.56,215267.0
2025-02-25 15:40:00,19.55,19.63,19.51,19.57,206565.0,19.55,19.63,19.51,19.57,206565.0
2025-02-25 15:45:00,19.58,19.6,19.48,19.5,218393.0,19.58,19.6,19.48,19.5,218393.0
2025-02-25 15:50:00,19.51,19.85,19.5,19.76,1189434.0,19.51,19.85,19.5,19.76,1189434.0
2025-02-25 15:55:00,19.77,19.78,19.58,19.76,781769.0,19.77,19.78,19.58,19.76,781769.0
2025-02-26 09:30:00,19.55,19.81,19.47,19.75,380985.0,19.55,19.81,19.47,19.75,380985.0
2025-02-26 09:35:00,19.75,19.8,19.43,19.5,397647.0,19.75,19.8,19.43,19.5,397647.0
2025-02-26 09:40:00,19.5,19.7,19.49,19.49,250791.0,19.5,19.7,19.49,19.49,250791.0
2025-02-26 09:45:00,19.5,19.56,19.24,19.25,282947.0,19.5,19.56,19.24,19.25,282947.0
2025-02-26 09:50:00,19.24,19.29,19.05,19.07,454588.0,19.24,19.29,19.05,19.07,454588.0
2025-02-26 09:55:00,19.09,19.25,19.07,19.09,288325.0,19.09,19.25,19.07,19.09,288325.0
2025-02-26 10:00:00,19.09,19.22,19.04,19.14,248411.0,19.09,19.22,19.04,19.14,248411.0
2025-02-26 10:05:00,19.14,19.24,19.07,19.07,154750.0,19.14,19.24,19.07,19.07,154750.0
2025-02-26 10:10:00,19.08,19.09,18.88,18.89,434778.0,19.08,19.09,18.88,18.89,434778.0
2025-02-26 10:15:00,18.89,18.96,18.8,18.82,284651.0,18.89,18.96,18.8,18.82,284651.0
2025-02-26 10:20:00,18.82,19.01,18.8,18.96,340757.0,18.82,19.01,18.8,18.96,340757.0
2025-02-26 10:25:00,18.97,19.14,18.94,19.1,273559.0,18.97,19.14,18.94,19.1,273559.0
2025-02-26 10:30:00,19.08,19.08,18.94,18.98,253944.0,19.08,19.08,18.94,18.98,253944.0
2025-02-26 10:35:00,18.98,19.03,18.85,18.96,116380.0,18.98,19.03,18.85,18.96,116380.0
2025-02-26 10:40:00,18.96,18.97,18.84,18.89,243441.0,18.96,18.97,18.84,18.89,243441.0
2025-02-26 10:45:00,18.89,18.9,18.75,18.78,270409.0,18.89,18.9,18.75,18.78,270409.0
2025-02-26 10:50:00,18.79,18.84,18.69,18.73,297854.0,18.79,18.84,18.69,18.73,297854.0
2025-02-26 10:55:00,18.74,18.76,18.67,18.68,162096.0,18.74,18.76,18.67,18.68,162096.0
2025-02-26 11:00:00,18.68,18.68,18.56,18.62,515076.0,18.68,18.68,18.56,18.62,515076.0
2025-02-26 11:05:00,18.62,18.63,18.52,18.57,308413.0,18.62,18.63,18.52,18.57,308413.0
2025-02-26 11:10:00,18.57,18.6,18.51,18.53,369913.0,18.57,18.6,18.51,18.53,369913.0
2025-02-26 11:15:00,18.52,18.65,18.52,18.64,349604.0,18.52,18.65,18.52,18.64,349604.0
2025-02-26 11:20:00,18.63,18.74,18.62,18.66,252373.0,18.63,18.74,18.62,18.66,252373.0
2025-02-26 11:25:00,18.66,18.71,18.64,18.69,159776.0,18.66,18.71,18.64,18.69,159776.0
2025-02-26 11:30:00,18.68,18.9,18.66,18.74,521518.0,18.68,18.9,18.66,18.74,521518.0
2025-02-26 11:35:00,18.74,18.74,18.57,18.62,360043.0,18.74,18.74,18.57,18.62,360043.0
2025-02-26 11:40:00,18.62,18.74,18.57,18.64,378705.0,18.62,18.74,18.57,18.64,378705.0
2025-02-26 11:45:00,18.64,18.66,18.58,18.6,180188.0,18.64,18.66,18.58,18.6,180188.0
2025-02-26 11:50:00,18.59,18.61,18.53,18.56,116038.0,18.59,18.61,18.53,18.56,116038.0
2025-02-26 11:55:00,18.56,18.81,18.56,18.75,291897.0,18.56,18.81,18.56,18.75,291897.0
2025-02-26 12:00:00,18.75,18.83,18.69,18.73,135012.0,18.75,18.83,18.69,18.73,135012.0
2025-02-26 12:05:00,18.73,18.81,18.65,18.81,117042.0,18.73,18.81,18.65,18.81,117042.0
2025-02-26 12:10:00,18.8,18.81,18.64,18.66,124160.0,18.8,18.81,18.64,18.66,124160.0
2025-02-26 12:15:00,18.64,18.82,18.57,18.72,287871.0,18.64,18.82,18.57,18.72,287871.0
2025-02-26 12:20:00,18.72,18.81,18.67,18.73,211293.0,18.72,18.81,18.67,18.73,211293.0
2025-02-26 12:25:00,18.73,18.85,18.69,18.72,135073.0,18.73,18.85,18.69,18.72,135073.0
2025-02-26 12:30:00,18.72,18.94,18.66,18.91,349514.0,18.72,18.94,18.66,18.91,349514.0
2025-02-26 12:35:00,18.91,19.06,18.91,19.03,356847.0,18.91,19.06,18.91,19.03,356847.0
2025-02-26 12:40:00,19.02,19.1,18.98,19.07,341161.0,19.02,19.1,18.98,19.07,341161.0
2025-02-26 12:45:00,19.07,19.17,19.02,19.16,378287.0,19.07,19.17,19.02,19.16,378287.0
2025-02-26 12:50:00,19.15,19.32,19.14,19.22,430346.0,19.15,19.32,19.14,19.22,430346.0
2025-02-26 12:55:00,19.21,19.41,19.19,19.27,313588.0,19.21,19.41,19.19,19.27,313588.0
2025-02-26 13:00:00,19.27,19.46,19.21,19.33,279997.0,19.27,19.46,19.21,19.33,279997.0
2025-02-26 13:05:00,19.34,19.55,19.3,19.36,429300.0,19.34,19.55,19.3,19.36,429300.0
2025-02-26 13:10:00,19.35,19.49,19.32,19.37,260050.0,19.35,19.49,19.32,19.37,260050.0
2025-02-26 13:15:00,19.38,19.58,19.38,19.49,241758.0,19.38,19.58,19.38,19.49,241758.0
2025-02-26 13:20:00,19.49,19.55,19.3,19.39,207664.0,19.49,19.55,19.3,19.39,207664.0
2025-02-26 13:25:00,19.38,19.74,19.38,19.73,251263.0,19.38,19.74,19.38,19.73,251263.0
2025-02-26 13:30:00,19.74,19.79,19.58,19.62,260035.0,19.74,19.79,19.58,19.62,260035.0
2025-02-26 13:35:00,19.62,19.7,19.53,19.68,127085.0,19.62,19.7,19.53,19.68,127085.0
2025-02-26 13:40:00,19.68,19.77,19.61,19.65,253022.0,19.68,19.77,19.61,19.65,253022.0
2025-02-26 13:45:00,19.64,19.79,19.56,19.73,195913.0,19.64,19.79,19.56,19.73,195913.0
2025-02-26 13:50:00,19.73,19.82,19.68,19.74,211071.0,19.73,19.82,19.68,19.74,211071.0
2025-02-26 13:55:00,19.73,20.01,19.71,19.88,348214.0,19.73,20.01,19.71,19.88,348214.0
2025-02-26 14:00:00,19.89,19.98,19.7,19.9,211853.0,19.89,19.98,19.7,19.9,211853.0
2025-02-26 14:05:00,19.9,20.09,19.87,20.04,280526.0,19.9,20.09,19.87,20.04,280526.0
2025-02-26 14:10:00,20.03,20.06,19.84,19.92,367365.0,20.03,20.06,19.84,19.92,367365.0
2025-02-26 14:15:00,19.92,20.06,19.77,19.77,219009.0,19.92,20.06,19.77,19.77,219009.0
2025-02-26 14:20:00,19.78,19.82,19.58,19.67,217450.0,19.78,19.82,19.58,19.67,217450.0
2025-02-26 14:25:00,19.69,19.72,19.52,19.67,157444.0,19.69,19.72,19.52,19.67,157444.0
2025-02-26 14:30:00,19.69,19.72,19.5,19.51,141958.0,19.69,19.72,19.5,19.51,141958.0
2025-02-26 14:35:00,19.52,19.52,19.35,19.37,126452.0,19.52,19.52,19.35,19.37,126452.0
2025-02-26 14:40:00,19.38,19.46,19.32,19.44,158379.0,19.38,19.46,19.32,19.44,158379.0
2025-02-26 14:45:00,19.44,19.46,19.34,19.46,143022.0,19.44,19.46,19.34,19.46,143022.0
2025-02-26 14:50:00,19.47,19.54,19.43,19.51,164334.0,19.47,19.54,19.43,19.51,164334.0
2025-02-26 14:55:00,19.5,19.83,19.49,19.8,177816.0,19.5,19.83,19.49,19.8,177816.0
2025-02-26 15:00:00,19.78,19.87,19.66,19.82,230653.0,19.78,19.87,19.66,19.82,230653.0
2025-02-26 15:05:00,19.82,19.82,19.63,19.64,90140.0,19.82,19.82,19.63,19.64,90140.0
2025-02-26 15:10:00,19.63,19.7,19.56,19.64,97185.0,19.63,19.7,19.56,19.64,97185.0
2025-02-26 15:15:00,19.65,19.72,19.61,19.62,85398.0,19.65,19.72,19.61,19.62,85398.0
2025-02-26 15:20:00,19.62,19.72,19.57,19.62,132523.0,19.62,19.72,19.57,19.62,132523.0
2025-02-26 15:25:00,19.62,19.67,19.56,19.67,116652.0,19.62,19.67,19.56,19.67,116652.0
2025-02-26 15:30:00,19.68,19.76,19.59,19.63,118107.0,19.68,19.76,19.59,19.63,118107.0
2025-02-26 15:35:00,19.63,19.74,19.57,19.6,116639.0,19.63,19.74,19.57,19.6,116639.0
2025-02-26 15:40:00,19.6,19.63,19.33,19.37,177987.0,19.6,19.63,19.33,19.37,177987.0
2025-02-26 15:45:00,19.37,19.38,19.23,19.24,340501.0,19.37,19.38,19.23,19.24,340501.0
2025-02-26 15:50:00,19.23,19.31,19.1,19.18,1118431.0,19.23,19.31,19.1,19.18,1118431.0
2025-02-26 15:55:00,19.17,19.31,19.13,19.2,873863.0,19.17,19.31,19.13,19.2,873863.0
2025-02-27 09:30:00,18.87,18.9,18.62,18.81,360912.0,18.87,18.9,18.62,18.81,360912.0
2025-02-27 09:35:00,18.81,18.87,18.69,18.83,624311.0,18.81,18.87,18.69,18.83,624311.0
2025-02-27 09:40:00,18.82,19.28,18.82,19.21,479968.0,18.82,19.28,18.82,19.21,479968.0
2025-02-27 09:45:00,19.21,19.21,18.99,19.14,532203.0,19.21,19.21,18.99,19.14,532203.0
2025-02-27 09:50:00,19.14,19.56,19.13,19.55,533235.0,19.14,19.56,19.13,19.55,533235.0
2025-02-27 09:55:00,19.55,19.92,19.54,19.78,723199.0,19.55,19.92,19.54,19.78,723199.0
2025-02-27 10:00:00,19.79,20.19,19.74,19.77,812302.0,19.79,20.19,19.74,19.77,812302.0
2025-02-27 10:05:00,19.78,19.91,19.73,19.78,437708.0,19.78,19.91,19.73,19.78,437708.0
2025-02-27 10:10:00,19.78,19.79,19.35,19.39,566604.0,19.78,19.79,19.35,19.39,566604.0
2025-02-27 10:15:00,19.39,19.54,19.27,19.44,465878.0,19.39,19.54,19.27,19.44,465878.0
2025-02-27 10:20:00,19.45,19.49,19.04,19.28,518445.0,19.45,19.49,19.04,19.28,518445.0
2025-02-27 10:25:00,19.29,19.37,19.19,19.27,303746.0,19.29,19.37,19.19,19.27,303746.0
2025-02-27 10:30:00,19.29,19.66,19.23,19.51,407227.0,19.29,19.66,19.23,19.51,407227.0
2025-02-27 10:35:00,19.52,19.64,19.17,19.27,339099.0,19.52,19.64,19.17,19.27,339099.0
2025-02-27 10:40:00,19.27,19.4,19.19,19.27,435344.0,19.27,19.4,19.19,19.27,435344.0
2025-02-27 10:45:00,19.26,19.36,19.17,19.24,111863.0,19.26,19.36,19.17,19.24,111863.0
2025-02-27 10:50:00,19.26,19.43,19.23,19.42,211135.0,19.26,19.43,19.23,19.42,211135.0
2025-02-27 10:55:00,19.43,19.5,19.34,19.47,145847.0,19.43,19.5,19.34,19.47,145847.0
2025-02-27 11:00:00,19.46,19.5,19.28,19.41,158296.0,19.46,19.5,19.28,19.41,158296.0
2025-02-27 11:05:00,19.41,19.41,19.24,19.29,134932.0,19.41,19.41,19.24,19.29,134932.0
2025-02-27 11:10:00,19.27,19.27,18.99,19.01,211703.0,19.27,19.27,18.99,19.01,211703.0
2025-02-27 11:15:00,19.03,19.06,18.93,19.0,161188.0,19.03,19.06,18.93,19.0,161188.0
2025-02-27 11:20:00,19.01,19.08,18.94,19.08,308719.0,19.01,19.08,18.94,19.08,308719.0
2025-02-27 11:25:00,19.1,19.35,19.08,19.25,166791.0,19.1,19.35,19.08,19.25,166791.0
2025-02-27 11:30:00,19.27,19.31,19.12,19.16,270895.0,19.27,19.31,19.12,19.16,270895.0
2025-02-27 11:35:00,19.16,19.33,19.12,19.28,135647.0,19.16,19.33,19.12,19.28,135647.0
2025-02-27 11:40:00,19.29,19.44,19.23,19.37,299335.0,19.29,19.44,19.23,19.37,299335.0
2025-02-27 11:45:00,19.37,19.39,19.23,19.3,198485.0,19.37,19.39,19.23,19.3,198485.0
2025-02-27 11:50:00,19.3,19.57,19.3,19.52,228662.0,19.3,19.57,19.3,19.52,228662.0
2025-02-27 11:55:00,19.52,19.65,19.45,19.62,229562.0,19.52,19.65,19.45,19.62,229562.0
2025-02-27 12:00:00,19.61,19.67,19.44,19.46,260378.0,19.61,19.67,19.44,19.46,260378.0
2025-02-27 12:05:00,19.46,19.64,19.44,19.63,337087.0,19.46,19.64,19.44,19.63,337087.0
2025-02-27 12:10:00,19.63,19.68,19.5,19.58,308063.0,19.63,19.68,19.5,19.58,308063.0
2025-02-27 12:15:00,19.56,19.76,19.54,19.74,268409.0,19.56,19.76,19.54,19.74,268409.0
2025-02-27 12:20:00,19.75,19.79,19.51,19.53,568020.0,19.75,19.79,19.51,19.53,568020.0
2025-02-27 12:25:00,19.53,19.55,19.29,19.32,287299.0,19.53,19.55,19.29,19.32,287299.0
2025-02-27 12:30:00,19.31,19.41,19.26,19.31,175541.0,19.31,19.41,19.26,19.31,175541.0
2025-02-27 12:35:00,19.31,19.32,19.22,19.3,127238.0,19.31,19.32,19.22,19.3,127238.0
2025-02-27 12:40:00,19.31,19.6,19.31,19.48,142735.0,19.31,19.6,19.31,19.48,142735.0
2025-02-27 12:45:00,19.47,19.56,19.39,19.55,79880.0,19.47,19.56,19.39,19.55,79880.0
2025-02-27 12:50:00,19.52,19.59,19.37,19.42,54179.0,19.52,19.59,19.37,19.42,54179.0
2025-02-27 12:55:00,19.43,19.47,19.3,19.3,102303.0,19.43,19.47,19.3,19.3,102303.0
2025-02-27 13:00:00,19.3,19.33,19.18,19.3,172753.0,19.3,19.33,19.18,19.3,172753.0
2025-02-27 13:05:00,19.3,19.36,19.2,19.24,131117.0,19.3,19.36,19.2,19.24,131117.0
2025-02-27 13:10:00,19.28,19.28,19.04,19.1,170922.0,19.28,19.28,19.04,19.1,170922.0
2025-02-27 13:15:00,19.09,19.18,19.06,19.09,79185.0,19.09,19.18,19.06,19.09,79185.0
2025-02-27 13:20:00,19.1,19.15,18.98,18.99,157624.0,19.1,19.15,18.98,18.99,157624.0
2025-02-27 13:25:00,18.98,19.09,18.93,19.06,423492.0,18.98,19.09,18.93,19.06,423492.0
2025-02-27 13:30:00,19.05,19.11,18.99,19.0,100893.0,19.05,19.11,18.99,19.0,100893.0
2025-02-27 13:35:00,19.0,19.1,19.0,19.02,61633.0,19.0,19.1,19.0,19.02,61633.0
2025-02-27 13:40:00,19.03,19.13,19.0,19.1,83519.0,19.03,19.13,19.0,19.1,83519.0
2025-02-27 13:45:00,19.1,19.15,19.01,19.02,83770.0,19.1,19.15,19.01,19.02,83770.0
2025-02-27 13:50:00,19.05,19.15,19.01,19.02,84398.0,19.05,19.15,19.01,19.02,84398.0
2025-02-27 13:55:00,19.0,19.17,18.98,19.16,82723.0,19.0,19.17,18.98,19.16,82723.0
2025-02-27 14:00:00,19.15,19.24,19.14,19.19,97938.0,19.15,19.24,19.14,19.19,97938.0
2025-02-27 14:05:00,19.2,19.26,19.16,19.23,126990.0,19.2,19.26,19.16,19.23,126990.0
2025-02-27 14:10:00,19.23,19.42,19.2,19.41,101165.0,19.23,19.42,19.2,19.41,101165.0
2025-02-27 14:15:00,19.4,19.48,19.36,19.37,257200.0,19.4,19.48,19.36,19.37,257200.0
2025-02-27 14:20:00,19.37,19.63,19.35,19.57,236267.0,19.37,19.63,19.35,19.57,236267.0
2025-02-27 14:25:00,19.57,19.73,19.52,19.7,215691.0,19.57,19.73,19.52,19.7,215691.0
2025-02-27 14:30:00,19.71,20.13,19.7,20.05,851056.0,19.71,20.13,19.7,20.05,851056.0
2025-02-27 14:35:00,20.05,20.1,19.87,20.04,504077.0,20.05,20.1,19.87,20.04,504077.0
2025-02-27 14:40:00,20.04,20.23,20.01,20.05,588285.0,20.04,20.23,20.01,20.05,588285.0
2025-02-27 14:45:00,20.06,20.17,19.94,20.11,307459.0,20.06,20.17,19.94,20.11,307459.0
2025-02-27 14:50:00,20.12,20.17,19.9,19.93,325946.0,20.12,20.17,19.9,19.93,325946.0
2025-02-27 14:55:00,19.93,19.99,19.86,19.96,148410.0,19.93,19.99,19.86,19.96,148410.0
2025-02-27 15:00:00,19.94,20.41,19.92,20.27,570149.0,19.94,20.41,19.92,20.27,570149.0
2025-02-27 15:05:00,20.26,20.4,20.19,20.36,427531.0,20.26,20.4,20.19,20.36,427531.0
2025-02-27 15:10:00,20.36,20.5,20.29,20.36,421230.0,20.36,20.5,20.29,20.36,421230.0
2025-02-27 15:15:00,20.36,20.63,20.27,20.6,445159.0,20.36,20.63,20.27,20.6,445159.0
2025-02-27 15:20:00,20.6,20.69,20.31,20.49,598898.0,20.6,20.69,20.31,20.49,598898.0
2025-02-27 15:25:00,20.49,20.78,20.39,20.76,446614.0,20.49,20.78,20.39,20.76,446614.0
2025-02-27 15:30:00,20.76,20.78,20.48,20.57,477949.0,20.76,20.78,20.48,20.57,477949.0
2025-02-27 15:35:00,20.58,20.68,20.48,20.66,293283.0,20.58,20.68,20.48,20.66,293283.0
2025-02-27 15:40:00,20.68,20.87,20.6,20.8,589936.0,20.68,20.87,20.6,20.8,589936.0
2025-02-27 15:45:00,20.81,20.94,20.72,20.77,558380.0,20.81,20.94,20.72,20.77,558380.0
2025-02-27 15:50:00,20.78,20.86,20.49,20.71,675420.0,20.78,20.86,20.49,20.71,675420.0
2025-02-27 15:55:00,20.72,20.92,20.67,20.83,1033588.0,20.72,20.92,20.67,20.83,1033588.0
2025-02-28 09:30:00,21.09,21.83,21.06,21.83,952405.0,21.09,21.83,21.06,21.83,952405.0
2025-02-28 09:35:00,21.82,21.82,21.17,21.21,751574.0,21.82,21.82,21.17,21.21,751574.0
2025-02-28 09:40:00,21.25,21.45,21.02,21.19,619266.0,21.25,21.45,21.02,21.19,619266.0
2025-02-28 09:45:00,21.2,21.39,21.14,21.3,408181.0,21.2,21.39,21.14,21.3,408181.0
2025-02-28 09:50:00,21.3,21.35,21.02,21.1,468999.0,21.3,21.35,21.02,21.1,468999.0
2025-02-28 09:55:00,21.1,21.28,21.0,21.03,541221.0,21.1,21.28,21.0,21.03,541221.0
2025-02-28 10:00:00,21.04,21.08,20.72,20.86,491815.0,21.04,21.08,20.72,20.86,491815.0
2025-02-28 10:05:00,20.86,21.1,20.73,20.8,323854.0,20.86,21.1,20.73,20.8,323854.0
2025-02-28 10:10:00,20.79,20.89,20.64,20.66,405498.0,20.79,20.89,20.64,20.66,405498.0
2025-02-28 10:15:00,20.65,20.95,20.62,20.88,319860.0,20.65,20.95,20.62,20.88,319860.0
2025-02-28 10:20:00,20.88,20.97,20.6,20.65,298870.0,20.88,20.97,20.6,20.65,298870.0
2025-02-28 10:25:00,20.65,20.67,20.46,20.47,290424.0,20.65,20.67,20.46,20.47,290424.0
2025-02-28 10:30:00,20.48,20.57,20.33,20.43,417073.0,20.48,20.57,20.33,20.43,417073.0
2025-02-28 10:35:00,20.44,20.67,20.43,20.59,199299.0,20.44,20.67,20.43,20.59,199299.0
2025-02-28 10:40:00,20.6,20.71,20.55,20.65,153867.0,20.6,20.71,20.55,20.65,153867.0
2025-02-28 10:45:00,20.66,20.67,20.44,20.55,146835.0,20.66,20.67,20.44,20.55,146835.0
2025-02-28 10:50:00,20.55,20.56,20.36,20.42,196271.0,20.55,20.56,20.36,20.42,196271.0
2025-02-28 10:55:00,20.44,20.45,20.29,20.29,289448.0,20.44,20.45,20.29,20.29,289448.0
2025-02-28 11:00:00,20.29,20.37,20.22,20.36,227354.0,20.29,20.37,20.22,20.36,227354.0
2025-02-28 11:05:00,20.36,20.43,20.27,20.35,135883.0,20.36,20.43,20.27,20.35,135883.0
2025-02-28 11:10:00,20.37,20.61,20.35,20.6,170993.0,20.37,20.61,20.35,20.6,170993.0
2025-02-28 11:15:00,20.6,20.85,20.58,20.63,420779.0,20.6,20.85,20.58,20.63,420779.0
2025-02-28 11:20:00,20.61,20.66,20.46,20.64,137229.0,20.61,20.66,20.46,20.64,137229.0
2025-02-28 11:25:00,20.64,21.02,20.61,21.01,251399.0,20.64,21.02,20.61,21.01,251399.0
2025-02-28 11:30:00,21.03,21.14,20.74,20.75,324699.0,21.03,21.14,20.74,20.75,324699.0
2025-02-28 11:35:00,20.73,20.83,20.65,20.74,132042.0,20.73,20.83,20.65,20.74,132042.0
2025-02-28 11:40:00,20.73,20.76,20.54,20.62,217918.0,20.73,20.76,20.54,20.62,217918.0
2025-02-28 11:45:00,20.64,20.7,20.49,20.58,156688.0,20.64,20.7,20.49,20.58,156688.0
2025-02-28 11:50:00,20.57,20.67,20.5,20.56,105236.0,20.57,20.67,20.5,20.56,105236.0
2025-02-28 11:55:00,20.55,20.77,20.55,20.65,120092.0,20.55,20.77,20.55,20.65,120092.0
2025-02-28 12:00:00,20.64,20.83,20.61,20.82,144504.0,20.64,20.83,20.61,20.82,144504.0
2025-02-28 12:05:00,20.82,20.88,20.69,20.8,189051.0,20.82,20.88,20.69,20.8,189051.0
2025-02-28 12:10:00,20.8,20.81,20.62,20.64,191431.0,20.8,20.81,20.62,20.64,191431.0
2025-02-28 12:15:00,20.65,20.76,20.56,20.57,109462.0,20.65,20.76,20.56,20.57,109462.0
2025-02-28 12:20:00,20.6,20.93,20.55,20.83,235147.0,20.6,20.93,20.55,20.83,235147.0
2025-02-28 12:25:00,20.82,20.84,20.72,20.8,145641.0,20.82,20.84,20.72,20.8,145641.0
2025-02-28 12:30:00,20.8,20.92,20.76,20.84,206409.0,20.8,20.92,20.76,20.84,206409.0
2025-02-28 12:35:00,20.85,20.89,20.69,20.73,146404.0,20.85,20.89,20.69,20.73,146404.0
2025-02-28 12:40:00,20.73,21.17,20.73,21.05,325695.0,20.73,21.17,20.73,21.05,325695.0
2025-02-28 12:45:00,21.05,21.34,21.01,21.34,500320.0,21.05,21.34,21.01,21.34,500320.0
2025-02-28 12:50:00,21.33,21.4,21.03,21.13,378389.0,21.33,21.4,21.03,21.13,378389.0
2025-02-28 12:55:00,21.14,21.52,21.13,21.5,428290.0,21.14,21.52,21.13,21.5,428290.0
2025-02-28 13:00:00,21.48,21.55,21.23,21.41,211121.0,21.48,21.55,21.23,21.41,211121.0
2025-02-28 13:05:00,21.41,21.55,21.33,21.51,236026.0,21.41,21.55,21.33,21.51,236026.0
2025-02-28 13:10:00,21.5,21.62,21.47,21.48,292023.0,21.5,21.62,21.47,21.48,292023.0
2025-02-28 13:15:00,21.47,21.85,21.31,21.82,832402.0,21.47,21.85,21.31,21.82,832402.0
2025-02-28 13:20:00,21.81,21.85,21.67,21.85,250130.0,21.81,21.85,21.67,21.85,250130.0
2025-02-28 13:25:00,21.82,21.82,21.42,21.46,286870.0,21.82,21.82,21.42,21.46,286870.0
2025-02-28 13:30:00,21.48,21.62,21.36,21.39,219770.0,21.48,21.62,21.36,21.39,219770.0
2025-02-28 13:35:00,21.39,21.44,21.2,21.28,243898.0,21.39,21.44,21.2,21.28,243898.0
2025-02-28 13:40:00,21.29,21.42,21.14,21.23,204348.0,21.29,21.42,21.14,21.23,204348.0
2025-02-28 13:45:00,21.23,21.42,21.18,21.35,131082.0,21.23,21.42,21.18,21.35,131082.0
2025-02-28 13:50:00,21.35,21.48,21.27,21.47,178525.0,21.35,21.48,21.27,21.47,178525.0
2025-02-28 13:55:00,21.45,21.87,21.45,21.85,362397.0,21.45,21.87,21.45,21.85,362397.0
2025-02-28 14:00:00,21.85,21.86,21.54,21.74,272916.0,21.85,21.86,21.54,21.74,272916.0
2025-02-28 14:05:00,21.73,21.78,21.55,21.75,234572.0,21.73,21.78,21.55,21.75,234572.0
2025-02-28 14:10:00,21.74,21.86,21.71,21.8,180612.0,21.74,21.86,21.71,21.8,180612.0
2025-02-28 14:15:00,21.8,21.81,21.44,21.45,219160.0,21.8,21.81,21.44,21.45,219160.0
2025-02-28 14:20:00,21.45,21.73,21.4,21.57,192015.0,21.45,21.73,21.4,21.57,192015.0
2025-02-28 14:25:00,21.55,21.57,21.42,21.46,152630.0,21.55,21.57,21.42,21.46,152630.0
2025-02-28 14:30:00,21.47,21.57,21.26,21.34,256368.0,21.47,21.57,21.26,21.34,256368.0
2025-02-28 14:35:00,21.34,21.41,21.11,21.2,189002.0,21.34,21.41,21.11,21.2,189002.0
2025-02-28 14:40:00,21.19,21.26,21.07,21.17,221641.0,21.19,21.26,21.07,21.17,221641.0
2025-02-28 14:45:00,21.16,21.22,21.02,21.13,168394.0,21.16,21.22,21.02,21.13,168394.0
2025-02-28 14:50:00,21.14,21.26,21.02,21.2,204320.0,21.14,21.26,21.02,21.2,204320.0
2025-02-28 14:55:00,21.19,21.21,20.99,21.01,185360.0,21.19,21.21,20.99,21.01,185360.0
2025-02-28 15:00:00,21.0,21.08,20.71,20.71,453590.0,21.0,21.08,20.71,20.71,453590.0
2025-02-28 15:05:00,20.71,20.77,20.56,20.6,222344.0,20.71,20.77,20.56,20.6,222344.0
2025-02-28 15:10:00,20.59,20.75,20.57,20.66,212062.0,20.59,20.75,20.57,20.66,212062.0
2025-02-28 15:15:00,20.68,20.76,20.6,20.72,214861.0,20.68,20.76,20.6,20.72,214861.0
2025-02-28 15:20:00,20.72,20.83,20.65,20.69,193593.0,20.72,20.83,20.65,20.69,193593.0
2025-02-28 15:25:00,20.69,20.69,20.42,20.44,228000.0,20.69,20.69,20.42,20.44,228000.0
2025-02-28 15:30:00,20.43,20.68,20.43,20.66,185057.0,20.43,20.68,20.43,20.66,185057.0
2025-02-28 15:35:00,20.66,20.75,20.5,20.58,208274.0,20.66,20.75,20.5,20.58,208274.0
2025-02-28 15:40:00,20.57,20.65,20.51,20.6,187944.0,20.57,20.65,20.51,20.6,187944.0
2025-02-28 15:45:00,20.6,20.68,20.51,20.59,235301.0,20.6,20.68,20.51,20.59,235301.0
2025-02-28 15:50:00,20.59,20.62,20.19,20.2,637056.0,20.59,20.62,20.19,20.2,637056.0
2025-02-28 15:55:00,20.19,20.23,20.0,20.17,909842.0,20.19,20.23,20.0,20.17,909842.0
2025-03-03 09:30:00,19.69,19.84,19.62,19.73,622625.0,19.69,19.84,19.62,19.73,622625.0
2025-03-03 09:35:00,19.73,19.98,19.67,19.88,273951.0,19.73,19.98,19.67,19.88,273951.0
2025-03-03 09:40:00,19.88,20.12,19.8,20.06,211398.0,19.88,20.12,19.8,20.06,211398.0
2025-03-03 09:45:00,20.07,20.19,19.82,20.12,277082.0,20.07,20.19,19.82,20.12,277082.0
2025-03-03 09:50:00,20.12,20.23,20.02,20.19,377718.0,20.12,20.23,20.02,20.19,377718.0
2025-03-03 09:55:00,20.18,20.52,20.16,20.42,465919.0,20.18,20.52,20.16,20.42,465919.0
2025-03-03 10:00:00,20.42,20.82,20.37,20.46,525361.0,20.42,20.82,20.37,20.46,525361.0
2025-03-03 10:05:00,20.44,20.69,20.3,20.64,383921.0,20.44,20.69,20.3,20.64,383921.0
2025-03-03 10:10:00,20.65,20.71,20.43,20.69,188952.0,20.65,20.71,20.43,20.69,188952.0
2025-03-03 10:15:00,20.69,20.76,20.5,20.58,246426.0,20.69,20.76,20.5,20.58,246426.0
2025-03-03 10:20:00,20.57,20.57,20.19,20.37,295222.0,20.57,20.57,20.19,20.37,295222.0
2025-03-03 10:25:00,20.35,20.37,20.05,20.06,183764.0,20.35,20.37,20.05,20.06,183764.0
2025-03-03 10:30:00,20.07,20.28,19.98,20.1,270083.0,20.07,20.28,19.98,20.1,270083.0
2025-03-03 10:35:00,20.09,20.38,20.08,20.16,159117.0,20.09,20.38,20.08,20.16,159117.0
2025-03-03 10:40:00,20.17,20.25,19.92,19.93,248853.0,20.17,20.25,19.92,19.93,248853.0
2025-03-03 10:45:00,19.94,20.27,19.94,20.2,159692.0,19.94,20.27,19.94,20.2,159692.0
2025-03-03 10:50:00,20.19,20.24,19.89,20.0,206676.0,20.19,20.24,19.89,20.0,206676.0
2025-03-03 10:55:00,19.99,20.38,19.97,20.33,185799.0,19.99,20.38,19.97,20.33,185799.0
2025-03-03 11:00:00,20.32,20.32,20.15,20.18,162267.0,20.32,20.32,20.15,20.18,162267.0
2025-03-03 11:05:00,20.19,20.34,20.06,20.27,180748.0,20.19,20.34,20.06,20.27,180748.0
2025-03-03 11:10:00,20.26,20.43,20.14,20.22,150711.0,20.26,20.43,20.14,20.22,150711.0
2025-03-03 11:15:00,20.2,20.29,20.1,20.15,102263.0,20.2,20.29,20.1,20.15,102263.0
2025-03-03 11:20:00,20.12,20.16,20.0,20.04,103330.0,20.12,20.16,20.0,20.04,103330.0
2025-03-03 11:25:00,20.04,20.39,20.03,20.38,201983.0,20.04,20.39,20.03,20.38,201983.0
2025-03-03 11:30:00,20.38,20.44,20.31,20.4,195269.0,20.38,20.44,20.31,20.4,195269.0
2025-03-03 11:35:00,20.42,20.58,20.29,20.51,212254.0,20.42,20.58,20.29,20.51,212254.0
2025-03-03 11:40:00,20.51,20.63,20.47,20.57,164965.0,20.51,20.63,20.47,20.57,164965.0
2025-03-03 11:45:00,20.58,20.59,20.34,20.36,119868.0,20.58,20.59,20.34,20.36,119868.0
2025-03-03 11:50:00,20.37,20.39,20.27,20.34,126910.0,20.37,20.39,20.27,20.34,126910.0
2025-03-03 11:55:00,20.32,20.37,20.25,20.33,117782.0,20.32,20.37,20.25,20.33,117782.0
2025-03-03 12:00:00,20.35,20.44,20.3,20.32,119294.0,20.35,20.44,20.3,20.32,119294.0
2025-03-03 12:05:00,20.33,20.34,20.18,20.32,75721.0,20.33,20.34,20.18,20.32,75721.0
2025-03-03 12:10:00,20.32,20.33,20.2,20.25,60528.0,20.32,20.33,20.2,20.25,60528.0
2025-03-03 12:15:00,20.27,20.36,20.21,20.22,80532.0,20.27,20.36,20.21,20.22,80532.0
2025-03-03 12:20:00,20.21,20.27,20.11,20.13,104414.0,20.21,20.27,20.11,20.13,104414.0
2025-03-03 12:25:00,20.14,20.25,20.1,20.17,124871.0,20.14,20.25,20.1,20.17,124871.0
2025-03-03 12:30:00,20.16,20.25,20.12,20.25,129130.0,20.16,20.25,20.12,20.25,129130.0
2025-03-03 12:35:00,20.24,20.29,20.14,20.17,107050.0,20.24,20.29,20.14,20.17,107050.0
2025-03-03 12:40:00,20.16,20.19,20.02,20.16,178315.0,20.16,20.19,20.02,20.16,178315.0
2025-03-03 12:45:00,20.16,20.39,20.16,20.24,148600.0,20.16,20.39,20.16,20.24,148600.0
2025-03-03 12:50:00,20.24,20.49,20.24,20.48,170218.0,20.24,20.49,20.24,20.48,170218.0
2025-03-03 12:55:00,20.48,20.69,20.44,20.52,233402.0,20.48,20.69,20.44,20.52,233402.0
2025-03-03 13:00:00,20.54,20.73,20.45,20.71,281798.0,20.54,20.73,20.45,20.71,281798.0
2025-03-03 13:05:00,20.73,20.94,20.73,20.86,337230.0,20.73,20.94,20.73,20.86,337230.0
2025-03-03 13:10:00,20.89,21.04,20.84,20.97,424461.0,20.89,21.04,20.84,20.97,424461.0
2025-03-03 13:15:00,20.97,21.02,20.84,20.92,321766.0,20.97,21.02,20.84,20.92,321766.0
2025-03-03 13:20:00,20.91,21.0,20.78,20.85,252442.0,20.91,21.0,20.78,20.85,252442.0
2025-03-03 13:25:00,20.86,21.25,20.86,21.22,344830.0,20.86,21.25,20.86,21.22,344830.0
2025-03-03 13:30:00,21.23,21.32,21.05,21.31,384731.0,21.23,21.32,21.05,21.31,384731.0
2025-03-03 13:35:00,21.29,21.42,21.17,21.38,275652.0,21.29,21.42,21.17,21.38,275652.0
2025-03-03 13:40:00,21.36,21.38,21.12,21.19,244234.0,21.36,21.38,21.12,21.19,244234.0
2025-03-03 13:45:00,21.2,21.34,20.88,21.12,389338.0,21.2,21.34,20.88,21.12,389338.0
2025-03-03 13:50:00,21.13,21.2,20.99,21.14,236887.0,21.13,21.2,20.99,21.14,236887.0
2025-03-03 13:55:00,21.15,21.23,20.96,21.02,237024.0,21.15,21.23,20.96,21.02,237024.0
2025-03-03 14:00:00,21.03,21.07,20.75,20.89,318232.0,21.03,21.07,20.75,20.89,318232.0
2025-03-03 14:05:00,20.92,21.01,20.88,20.93,177259.0,20.92,21.01,20.88,20.93,177259.0
2025-03-03 14:10:00,20.93,21.05,20.9,21.0,145397.0,20.93,21.05,20.9,21.0,145397.0
2025-03-03 14:15:00,20.99,21.28,20.96,21.2,190330.0,20.99,21.28,20.96,21.2,190330.0
2025-03-03 14:20:00,21.21,21.22,21.05,21.13,155590.0,21.21,21.22,21.05,21.13,155590.0
2025-03-03 14:25:00,21.14,21.27,21.14,21.2,99910.0,21.14,21.27,21.14,21.2,99910.0
2025-03-03 14:30:00,21.2,21.22,20.89,20.93,141437.0,21.2,21.22,20.89,20.93,141437.0
2025-03-03 14:35:00,20.93,21.18,20.9,20.93,164174.0,20.93,21.18,20.9,20.93,164174.0
2025-03-03 14:40:00,20.92,20.92,20.67,20.72,253793.0,20.92,20.92,20.67,20.72,253793.0
2025-03-03 14:45:00,20.73,21.09,20.73,21.07,229192.0,20.73,21.09,20.73,21.07,229192.0
2025-03-03 14:50:00,21.07,21.58,20.97,21.44,700820.0,21.07,21.58,20.97,21.44,700820.0
2025-03-03 14:55:00,21.42,21.69,21.29,21.68,565571.0,21.42,21.69,21.29,21.68,565571.0
2025-03-03 15:00:00,21.69,22.2,21.66,21.97,1079638.0,21.69,22.2,21.66,21.97,1079638.0
2025-03-03 15:05:00,21.97,22.26,21.89,22.19,554989.0,21.97,22.26,21.89,22.19,554989.0
2025-03-03 15:10:00,22.19,22.49,22.11,22.36,636172.0,22.19,22.49,22.11,22.36,636172.0
2025-03-03 15:15:00,22.36,22.52,22.17,22.51,644086.0,22.36,22.52,22.17,22.51,644086.0
2025-03-03 15:20:00,22.51,22.72,22.37,22.69,564990.0,22.51,22.72,22.37,22.69,564990.0
2025-03-03 15:25:00,22.69,22.9,22.57,22.84,530499.0,22.69,22.9,22.57,22.84,530499.0
2025-03-03 15:30:00,22.86,22.97,22.49,22.92,704089.0,22.86,22.97,22.49,22.92,704089.0
2025-03-03 15:35:00,22.92,23.43,22.85,23.38,886760.0,22.92,23.43,22.85,23.38,886760.0
2025-03-03 15:40:00,23.38,23.57,23.23,23.5,1071769.0,23.38,23.57,23.23,23.5,1071769.0
2025-03-03 15:45:00,23.5,23.54,22.73,22.88,880408.0,23.5,23.54,22.73,22.88,880408.0
2025-03-03 15:50:00,22.9,23.08,22.67,22.73,816468.0,22.9,23.08,22.67,22.73,816468.0
2025-03-03 15:55:00,22.73,22.89,22.57,22.75,995916.0,22.73,22.89,22.57,22.75,995916.0
2025-03-04 09:30:00,24.16,24.9,24.16,24.72,1390535.0,24.16,24.9,24.16,24.72,1390535.0
2025-03-04 09:35:00,24.71,24.78,24.23,24.49,1020861.0,24.71,24.78,24.23,24.49,1020861.0
2025-03-04 09:40:00,24.49,25.0,24.36,24.67,915849.0,24.49,25.0,24.36,24.67,915849.0
2025-03-04 09:45:00,24.66,24.77,24.04,24.63,713170.0,24.66,24.77,24.04,24.63,713170.0
2025-03-04 09:50:00,24.62,24.95,24.62,24.68,476458.0,24.62,24.95,24.62,24.68,476458.0
2025-03-04 09:55:00,24.65,25.04,24.45,25.02,582091.0,24.65,25.04,24.45,25.02,582091.0
2025-03-04 10:00:00,25.05,25.24,24.82,24.98,956733.0,25.05,25.24,24.82,24.98,956733.0
2025-03-04 10:05:00,24.96,25.37,24.86,25.29,464560.0,24.96,25.37,24.86,25.29,464560.0
2025-03-04 10:10:00,25.31,25.53,25.02,25.3,635167.0,25.31,25.53,25.02,25.3,635167.0
2025-03-04 10:15:00,25.32,26.15,25.32,26.02,813455.0,25.32,26.15,25.32,26.02,813455.0
2025-03-04 10:20:00,26.0,26.18,25.57,25.65,813121.0,26.0,26.18,25.57,25.65,813121.0
2025-03-04 10:25:00,25.7,25.86,25.09,25.44,602940.0,25.7,25.86,25.09,25.44,602940.0
2025-03-04 10:30:00,25.47,25.6,24.92,25.08,449069.0,25.47,25.6,24.92,25.08,449069.0
2025-03-04 10:35:00,25.11,25.31,24.9,25.26,442273.0,25.11,25.31,24.9,25.26,442273.0
2025-03-04 10:40:00,25.27,25.42,24.95,24.97,342749.0,25.27,25.42,24.95,24.97,342749.0
2025-03-04 10:45:00,24.99,25.3,24.75,24.97,381131.0,24.99,25.3,24.75,24.97,381131.0
2025-03-04 10:50:00,24.96,25.4,24.91,25.33,294016.0,24.96,25.4,24.91,25.33,294016.0
2025-03-04 10:55:00,25.34,25.53,25.2,25.27,274806.0,25.34,25.53,25.2,25.27,274806.0
2025-03-04 11:00:00,25.28,25.53,25.08,25.28,226035.0,25.28,25.53,25.08,25.28,226035.0
2025-03-04 11:05:00,25.28,25.62,25.24,25.55,296553.0,25.28,25.62,25.24,25.55,296553.0
2025-03-04 11:10:00,25.53,25.58,24.77,24.8,403283.0,25.53,25.58,24.77,24.8,403283.0
2025-03-04 11:15:00,24.86,25.17,24.65,25.14,442916.0,24.86,25.17,24.65,25.14,442916.0
2025-03-04 11:20:00,25.14,25.14,24.73,24.94,317711.0,25.14,25.14,24.73,24.94,317711.0
2025-03-04 11:25:00,24.97,25.34,24.96,25.12,284267.0,24.97,25.34,24.96,25.12,284267.0
2025-03-04 11:30:00,25.12,25.15,24.83,25.06,315985.0,25.12,25.15,24.83,25.06,315985.0
2025-03-04 11:35:00,25.09,25.17,24.78,24.91,207320.0,25.09,25.17,24.78,24.91,207320.0
2025-03-04 11:40:00,24.94,24.98,24.54,24.59,348850.0,24.94,24.98,24.54,24.59,348850.0
2025-03-04 11:45:00,24.6,24.61,24.14,24.23,459346.0,24.6,24.61,24.14,24.23,459346.0
2025-03-04 11:50:00,24.24,24.45,23.99,24.11,581895.0,24.24,24.45,23.99,24.11,581895.0
2025-03-04 11:55:00,24.11,24.2,23.97,24.09,355503.0,24.11,24.2,23.97,24.09,355503.0
2025-03-04 12:00:00,24.08,24.27,23.92,23.97,220027.0,24.08,24.27,23.92,23.97,220027.0
2025-03-04 12:05:00,23.98,24.32,23.98,24.15,305985.0,23.98,24.32,23.98,24.15,305985.0
2025-03-04 12:10:00,24.16,24.19,23.84,24.06,238041.0,24.16,24.19,23.84,24.06,238041.0
2025-03-04 12:15:00,24.06,24.14,23.81,23.9,140509.0,24.06,24.14,23.81,23.9,140509.0
2025-03-04 12:20:00,23.93,23.96,23.62,23.79,289198.0,23.93,23.96,23.62,23.79,289198.0
2025-03-04 12:25:00,23.8,23.8,23.39,23.56,212478.0,23.8,23.8,23.39,23.56,212478.0
2025-03-04 12:30:00,23.59,23.9,23.56,23.6,240691.0,23.59,23.9,23.56,23.6,240691.0
2025-03-04 12:35:00,23.61,23.63,23.32,23.46,210525.0,23.61,23.63,23.32,23.46,210525.0
2025-03-04 12:40:00,23.48,23.93,23.29,23.63,324478.0,23.48,23.93,23.29,23.63,324478.0
2025-03-04 12:45:00,23.65,23.76,23.4,23.69,126807.0,23.65,23.76,23.4,23.69,126807.0
2025-03-04 12:50:00,23.7,24.13,23.69,23.73,328180.0,23.7,24.13,23.69,23.73,328180.0
2025-03-04 12:55:00,23.74,24.05,23.73,23.92,190099.0,23.74,24.05,23.73,23.92,190099.0
2025-03-04 13:00:00,23.91,24.12,23.73,23.91,196800.0,23.91,24.12,23.73,23.91,196800.0
2025-03-04 13:05:00,23.93,23.98,23.35,23.44,238002.0,23.93,23.98,23.35,23.44,238002.0
2025-03-04 13:10:00,23.46,23.47,23.18,23.27,182102.0,23.46,23.47,23.18,23.27,182102.0
2025-03-04 13:15:00,23.28,23.6,23.27,23.43,181578.0,23.28,23.6,23.27,23.43,181578.0
2025-03-04 13:20:00,23.41,23.57,23.33,23.49,85312.0,23.41,23.57,23.33,23.49,85312.0
2025-03-04 13:25:00,23.5,23.8,23.48,23.7,144646.0,23.5,23.8,23.48,23.7,144646.0
2025-03-04 13:30:00,23.71,23.87,23.46,23.5,166623.0,23.71,23.87,23.46,23.5,166623.0
2025-03-04 13:35:00,23.48,23.59,23.37,23.38,125302.0,23.48,23.59,23.37,23.38,125302.0
2025-03-04 13:40:00,23.36,23.41,23.18,23.3,119255.0,23.36,23.41,23.18,23.3,119255.0
2025-03-04 13:45:00,23.31,23.37,23.17,23.37,101997.0,23.31,23.37,23.17,23.37,101997.0
2025-03-04 13:50:00,23.36,23.43,23.14,23.18,153826.0,23.36,23.43,23.14,23.18,153826.0
2025-03-04 13:55:00,23.19,23.19,22.91,23.13,274688.0,23.19,23.19,22.91,23.13,274688.0
2025-03-04 14:00:00,23.14,23.15,22.83,23.0,384887.0,23.14,23.15,22.83,23.0,384887.0
2025-03-04 14:05:00,23.02,23.06,22.75,22.88,163806.0,23.02,23.06,22.75,22.88,163806.0
2025-03-04 14:10:00,22.86,22.97,22.78,22.86,171363.0,22.86,22.97,22.78,22.86,171363.0
2025-03-04 14:15:00,22.84,22.95,22.68,22.72,124309.0,22.84,22.95,22.68,22.72,124309.0
2025-03-04 14:20:00,22.71,22.73,22.48,22.52,396990.0,22.71,22.73,22.48,22.52,396990.0
2025-03-04 14:25:00,22.52,22.78,22.46,22.77,229280.0,22.52,22.78,22.46,22.77,229280.0
2025-03-04 14:30:00,22.76,22.95,22.69,22.83,338596.0,22.76,22.95,22.69,22.83,338596.0
2025-03-04 14:35:00,22.83,22.84,22.57,22.59,154290.0,22.83,22.84,22.57,22.59,154290.0
2025-03-04 14:40:00,22.59,22.72,22.51,22.64,222710.0,22.59,22.72,22.51,22.64,222710.0
2025-03-04 14:45:00,22.64,22.67,22.51,22.55,154293.0,22.64,22.67,22.51,22.55,154293.0
2025-03-04 14:50:00,22.55,22.56,22.35,22.42,238001.0,22.55,22.56,22.35,22.42,238001.0
2025-03-04 14:55:00,22.42,22.42,22.22,22.29,225189.0,22.42,22.42,22.22,22.29,225189.0
2025-03-04 15:00:00,22.28,22.43,22.12,22.33,308250.0,22.28,22.43,22.12,22.33,308250.0
2025-03-04 15:05:00,22.33,22.41,22.21,22.26,225327.0,22.33,22.41,22.21,22.26,225327.0
2025-03-04 15:10:00,22.28,22.29,22.09,22.18,228377.0,22.28,22.29,22.09,22.18,228377.0
2025-03-04 15:15:00,22.19,22.27,22.08,22.14,199129.0,22.19,22.27,22.08,22.14,199129.0
2025-03-04 15:20:00,22.13,22.17,21.92,21.97,515269.0,22.13,22.17,21.92,21.97,515269.0
2025-03-04 15:25:00,21.98,22.22,21.98,22.21,395411.0,21.98,22.22,21.98,22.21,395411.0
2025-03-04 15:30:00,22.21,22.84,22.16,22.64,621253.0,22.21,22.84,22.16,22.64,621253.0
2025-03-04 15:35:00,22.63,23.04,22.5,23.03,474912.0,22.63,23.04,22.5,23.03,474912.0
2025-03-04 15:40:00,23.05,23.29,22.9,22.97,523687.0,23.05,23.29,22.9,22.97,523687.0
2025-03-04 15:45:00,22.96,23.08,22.68,23.06,543583.0,22.96,23.08,22.68,23.06,543583.0
2025-03-04 15:50:00,23.07,24.37,23.06,23.79,1140807.0,23.07,24.37,23.06,23.79,1140807.0
2025-03-04 15:55:00,23.75,23.75,23.42,23.56,736613.0,23.75,23.75,23.42,23.56,736613.0
2025-03-05 09:30:00,23.29,23.63,23.25,23.41,615207.0,23.29,23.63,23.25,23.41,615207.0
2025-03-05 09:35:00,23.4,23.8,23.3,23.56,536844.0,23.4,23.8,23.3,23.56,536844.0
2025-03-05 09:40:00,23.57,23.57,23.13,23.29,582759.0,23.57,23.57,23.13,23.29,582759.0
2025-03-05 09:45:00,23.29,23.69,23.21,23.69,391128.0,23.29,23.69,23.21,23.69,391128.0
2025-03-05 09:50:00,23.7,23.8,23.46,23.77,347253.0,23.7,23.8,23.46,23.77,347253.0
2025-03-05 09:55:00,23.77,24.04,23.66,23.76,924646.0,23.77,24.04,23.66,23.76,924646.0
2025-03-05 10:00:00,23.79,23.79,23.09,23.21,688965.0,23.79,23.79,23.09,23.21,688965.0
2025-03-05 10:05:00,23.21,23.33,22.78,22.96,776346.0,23.21,23.33,22.78,22.96,776346.0
2025-03-05 10:10:00,22.97,23.21,22.86,23.09,515748.0,22.97,23.21,22.86,23.09,515748.0
2025-03-05 10:15:00,23.09,23.4,23.06,23.31,705800.0,23.09,23.4,23.06,23.31,705800.0
2025-03-05 10:20:00,23.32,23.58,23.15,23.35,559530.0,23.32,23.58,23.15,23.35,559530.0
2025-03-05 10:25:00,23.35,23.61,23.32,23.43,434656.0,23.35,23.61,23.32,23.43,434656.0
2025-03-05 10:30:00,23.43,23.56,23.05,23.21,425355.0,23.43,23.56,23.05,23.21,425355.0
2025-03-05 10:35:00,23.21,23.28,22.7,22.8,372133.0,23.21,23.28,22.7,22.8,372133.0
2025-03-05 10:40:00,22.8,23.16,22.79,22.91,242719.0,22.8,23.16,22.79,22.91,242719.0
2025-03-05 10:45:00,22.93,23.22,22.77,23.14,290773.0,22.93,23.22,22.77,23.14,290773.0
2025-03-05 10:50:00,23.14,23.48,23.08,23.1,297411.0,23.14,23.48,23.08,23.1,297411.0
2025-03-05 10:55:00,23.07,23.23,22.94,23.15,127753.0,23.07,23.23,22.94,23.15,127753.0
2025-03-05 11:00:00,23.16,23.47,23.16,23.36,247292.0,23.16,23.47,23.16,23.36,247292.0
2025-03-05 11:05:00,23.37,23.57,23.28,23.48,188529.0,23.37,23.57,23.28,23.48,188529.0
2025-03-05 11:10:00,23.49,23.92,23.47,23.63,397391.0,23.49,23.92,23.47,23.63,397391.0
2025-03-05 11:15:00,23.6,23.92,23.57,23.84,242451.0,23.6,23.92,23.57,23.84,242451.0
2025-03-05 11:20:00,23.83,23.97,23.73,23.75,241265.0,23.83,23.97,23.73,23.75,241265.0
2025-03-05 11:25:00,23.73,24.05,23.69,23.82,306404.0,23.73,24.05,23.69,23.82,306404.0
2025-03-05 11:30:00,23.84,24.1,23.84,24.06,204308.0,23.84,24.1,23.84,24.06,204308.0
2025-03-05 11:35:00,24.05,24.1,23.76,23.89,306532.0,24.05,24.1,23.76,23.89,306532.0
2025-03-05 11:40:00,23.89,24.19,23.87,24.09,310002.0,23.89,24.19,23.87,24.09,310002.0
2025-03-05 11:45:00,24.09,24.3,24.01,24.04,237877.0,24.09,24.3,24.01,24.04,237877.0
2025-03-05 11:50:00,24.09,24.18,23.84,23.86,217315.0,24.09,24.18,23.84,23.86,217315.0
2025-03-05 11:55:00,23.85,23.93,23.16,23.39,619383.0,23.85,23.93,23.16,23.39,619383.0
2025-03-05 12:00:00,23.42,23.44,23.0,23.39,588316.0,23.42,23.44,23.0,23.39,588316.0
2025-03-05 12:05:00,23.39,23.46,23.16,23.17,185958.0,23.39,23.46,23.16,23.17,185958.0
2025-03-05 12:10:00,23.18,23.48,23.14,23.45,351160.0,23.18,23.48,23.14,23.45,351160.0
2025-03-05 12:15:00,23.43,23.47,23.14,23.32,174639.0,23.43,23.47,23.14,23.32,174639.0
2025-03-05 12:20:00,23.29,23.37,23.03,23.15,225875.0,23.29,23.37,23.03,23.15,225875.0
2025-03-05 12:25:00,23.13,23.3,23.0,23.04,198310.0,23.13,23.3,23.0,23.04,198310.0
2025-03-05 12:30:00,23.03,23.11,22.94,23.05,175038.0,23.03,23.11,22.94,23.05,175038.0
2025-03-05 12:35:00,23.07,23.16,22.85,22.91,230026.0,23.07,23.16,22.85,22.91,230026.0
2025-03-05 12:40:00,22.9,23.02,22.88,22.96,134134.0,22.9,23.02,22.88,22.96,134134.0
2025-03-05 12:45:00,22.96,23.25,22.95,22.97,266585.0,22.96,23.25,22.95,22.97,266585.0
2025-03-05 12:50:00,22.96,22.98,22.8,22.89,172017.0,22.96,22.98,22.8,22.89,172017.0
2025-03-05 12:55:00,22.89,22.93,22.63,22.67,361705.0,22.89,22.93,22.63,22.67,361705.0
2025-03-05 13:00:00,22.66,22.8,22.58,22.63,203760.0,22.66,22.8,22.58,22.63,203760.0
2025-03-05 13:05:00,22.66,23.2,22.56,23.07,500948.0,22.66,23.2,22.56,23.07,500948.0
2025-03-05 13:10:00,23.07,23.11,22.72,22.86,168403.0,23.07,23.11,22.72,22.86,168403.0
2025-03-05 13:15:00,22.87,22.93,22.7,22.75,135765.0,22.87,22.93,22.7,22.75,135765.0
2025-03-05 13:20:00,22.74,22.91,22.69,22.78,120133.0,22.74,22.91,22.69,22.78,120133.0
2025-03-05 13:25:00,22.77,22.88,22.69,22.75,95244.0,22.77,22.88,22.69,22.75,95244.0
2025-03-05 13:30:00,22.76,23.13,22.75,22.96,393591.0,22.76,23.13,22.75,22.96,393591.0
2025-03-05 13:35:00,22.94,23.15,22.82,22.94,202260.0,22.94,23.15,22.82,22.94,202260.0
2025-03-05 13:40:00,22.94,23.21,22.93,23.16,256262.0,22.94,23.21,22.93,23.16,256262.0
2025-03-05 13:45:00,23.15,23.16,22.77,22.78,167257.0,23.15,23.16,22.77,22.78,167257.0
2025-03-05 13:50:00,22.77,22.83,22.67,22.72,205272.0,22.77,22.83,22.67,22.72,205272.0
2025-03-05 13:55:00,22.71,22.71,22.48,22.51,147790.0,22.71,22.71,22.48,22.51,147790.0
2025-03-05 14:00:00,22.52,22.61,22.4,22.46,307370.0,22.52,22.61,22.4,22.46,307370.0
2025-03-05 14:05:00,22.42,22.49,22.07,22.08,348153.0,22.42,22.49,22.07,22.08,348153.0
2025-03-05 14:10:00,22.09,22.12,21.94,21.96,331493.0,22.09,22.12,21.94,21.96,331493.0
2025-03-05 14:15:00,21.95,22.19,21.89,22.17,404148.0,21.95,22.19,21.89,22.17,404148.0
2025-03-05 14:20:00,22.15,22.21,21.93,21.95,191389.0,22.15,22.21,21.93,21.95,191389.0
2025-03-05 14:25:00,21.94,22.27,21.93,22.26,272955.0,21.94,22.27,21.93,22.26,272955.0
2025-03-05 14:30:00,22.25,22.26,22.11,22.21,206920.0,22.25,22.26,22.11,22.21,206920.0
2025-03-05 14:35:00,22.21,22.48,22.11,22.23,264476.0,22.21,22.48,22.11,22.23,264476.0
2025-03-05 14:40:00,22.25,22.35,22.16,22.31,143603.0,22.25,22.35,22.16,22.31,143603.0
2025-03-05 14:45:00,22.28,22.38,22.07,22.07,140844.0,22.28,22.38,22.07,22.07,140844.0
2025-03-05 14:50:00,22.07,22.13,22.0,22.07,190157.0,22.07,22.13,22.0,22.07,190157.0
2025-03-05 14:55:00,22.07,22.25,21.97,22.22,159347.0,22.07,22.25,21.97,22.22,159347.0
2025-03-05 15:00:00,22.23,22.25,21.98,22.09,213020.0,22.23,22.25,21.98,22.09,213020.0
2025-03-05 15:05:00,22.07,22.17,22.02,22.15,93656.0,22.07,22.17,22.02,22.15,93656.0
2025-03-05 15:10:00,22.15,22.23,22.04,22.09,108202.0,22.15,22.23,22.04,22.09,108202.0
2025-03-05 15:15:00,22.08,22.44,22.06,22.32,259112.0,22.08,22.44,22.06,22.32,259112.0
2025-03-05 15:20:00,22.31,22.44,22.21,22.32,298559.0,22.31,22.44,22.21,22.32,298559.0
2025-03-05 15:25:00,22.31,22.36,22.1,22.14,180955.0,22.31,22.36,22.1,22.14,180955.0
2025-03-05 15:30:00,22.15,22.45,22.14,22.33,268364.0,22.15,22.45,22.14,22.33,268364.0
2025-03-05 15:35:00,22.31,22.4,22.22,22.25,177619.0,22.31,22.4,22.22,22.25,177619.0
2025-03-05 15:40:00,22.25,22.29,22.12,22.16,212141.0,22.25,22.29,22.12,22.16,212141.0
2025-03-05 15:45:00,22.16,22.35,22.13,22.32,263914.0,22.16,22.35,22.13,22.32,263914.0
2025-03-05 15:50:00,22.33,22.47,21.98,21.99,469548.0,22.33,22.47,21.98,21.99,469548.0
2025-03-05 15:55:00,22.0,22.11,21.9,22.0,409254.0,22.0,22.11,21.9,22.0,409254.0
2025-03-06 09:30:00,24.04,24.34,23.92,24.2,609120.0,24.04,24.34,23.92,24.2,609120.0
2025-03-06 09:35:00,24.23,24.6,24.18,24.42,755978.0,24.23,24.6,24.18,24.42,755978.0
2025-03-06 09:40:00,24.42,24.58,24.31,24.54,484595.0,24.42,24.58,24.31,24.54,484595.0
2025-03-06 09:45:00,24.54,24.55,24.2,24.31,377642.0,24.54,24.55,24.2,24.31,377642.0
2025-03-06 09:50:00,24.31,24.46,23.96,24.38,356960.0,24.31,24.46,23.96,24.38,356960.0
2025-03-06 09:55:00,24.38,24.59,24.31,24.45,274726.0,24.38,24.59,24.31,24.45,274726.0
2025-03-06 10:00:00,24.48,24.61,24.05,24.15,417188.0,24.48,24.61,24.05,24.15,417188.0
2025-03-06 10:05:00,24.16,24.17,23.68,23.91,455714.0,24.16,24.17,23.68,23.91,455714.0
2025-03-06 10:10:00,23.96,24.02,23.81,23.86,284988.0,23.96,24.02,23.81,23.86,284988.0
2025-03-06 10:15:00,23.87,23.95,23.62,23.71,259694.0,23.87,23.95,23.62,23.71,259694.0
2025-03-06 10:20:00,23.69,23.8,23.41,23.77,330253.0,23.69,23.8,23.41,23.77,330253.0
2025-03-06 10:25:00,23.77,23.96,23.6,23.64,273640.0,23.77,23.96,23.6,23.64,273640.0
2025-03-06 10:30:00,23.65,23.77,23.58,23.77,161038.0,23.65,23.77,23.58,23.77,161038.0
2025-03-06 10:35:00,23.77,23.83,23.39,23.42,269035.0,23.77,23.83,23.39,23.42,269035.0
2025-03-06 10:40:00,23.43,23.53,23.27,23.41,215355.0,23.43,23.53,23.27,23.41,215355.0
2025-03-06 10:45:00,23.42,23.55,23.26,23.55,181279.0,23.42,23.55,23.26,23.55,181279.0
2025-03-06 10:50:00,23.55,23.76,23.52,23.73,129199.0,23.55,23.76,23.52,23.73,129199.0
2025-03-06 10:55:00,23.71,23.86,23.52,23.55,268627.0,23.71,23.86,23.52,23.55,268627.0
2025-03-06 11:00:00,23.51,23.51,23.27,23.37,135613.0,23.51,23.51,23.27,23.37,135613.0
2025-03-06 11:05:00,23.37,23.49,23.22,23.23,64404.0,23.37,23.49,23.22,23.23,64404.0
2025-03-06 11:10:00,23.24,23.43,23.18,23.34,143624.0,23.24,23.43,23.18,23.34,143624.0
2025-03-06 11:15:00,23.36,23.45,23.25,23.4,100397.0,23.36,23.45,23.25,23.4,100397.0
2025-03-06 11:20:00,23.42,23.67,23.36,23.48,170526.0,23.42,23.67,23.36,23.48,170526.0
2025-03-06 11:25:00,23.45,23.8,23.38,23.58,320879.0,23.45,23.8,23.38,23.58,320879.0
2025-03-06 11:30:00,23.6,23.6,23.21,23.3,362868.0,23.6,23.6,23.21,23.3,362868.0
2025-03-06 11:35:00,23.28,23.63,23.23,23.57,229714.0,23.28,23.63,23.23,23.57,229714.0
2025-03-06 11:40:00,23.57,23.84,23.53,23.73,315346.0,23.57,23.84,23.53,23.73,315346.0
2025-03-06 11:45:00,23.7,23.83,23.56,23.8,163648.0,23.7,23.83,23.56,23.8,163648.0
2025-03-06 11:50:00,23.81,24.09,23.81,24.02,321440.0,23.81,24.09,23.81,24.02,321440.0
2025-03-06 11:55:00,24.04,24.22,23.94,24.17,237046.0,24.04,24.22,23.94,24.17,237046.0
2025-03-06 12:00:00,24.18,24.55,23.99,24.52,494014.0,24.18,24.55,23.99,24.52,494014.0
2025-03-06 12:05:00,24.55,24.65,24.35,24.43,404087.0,24.55,24.65,24.35,24.43,404087.0
2025-03-06 12:10:00,24.43,24.69,24.41,24.66,197559.0,24.43,24.69,24.41,24.66,197559.0
2025-03-06 12:15:00,24.65,24.77,24.49,24.52,258163.0,24.65,24.77,24.49,24.52,258163.0
2025-03-06 12:20:00,24.51,24.52,24.2,24.43,214950.0,24.51,24.52,24.2,24.43,214950.0
2025-03-06 12:25:00,24.46,24.72,24.45,24.65,200986.0,24.46,24.72,24.45,24.65,200986.0
2025-03-06 12:30:00,24.66,24.76,24.41,24.73,225578.0,24.66,24.76,24.41,24.73,225578.0
2025-03-06 12:35:00,24.73,25.0,24.71,24.98,321306.0,24.73,25.0,24.71,24.98,321306.0
2025-03-06 12:40:00,24.98,25.0,24.71,24.71,247388.0,24.98,25.0,24.71,24.71,247388.0
2025-03-06 12:45:00,24.75,25.1,24.66,25.05,247316.0,24.75,25.1,24.66,25.05,247316.0
2025-03-06 12:50:00,25.04,25.07,24.83,24.85,145967.0,25.04,25.07,24.83,24.85,145967.0
2025-03-06 12:55:00,24.87,24.88,24.47,24.67,260520.0,24.87,24.88,24.47,24.67,260520.0
2025-03-06 13:00:00,24.67,24.92,24.58,24.85,151393.0,24.67,24.92,24.58,24.85,151393.0
2025-03-06 13:05:00,24.85,24.92,24.7,24.86,137257.0,24.85,24.92,24.7,24.86,137257.0
2025-03-06 13:10:00,24.82,24.95,24.73,24.82,124263.0,24.82,24.95,24.73,24.82,124263.0
2025-03-06 13:15:00,24.75,24.76,24.52,24.54,191554.0,24.75,24.76,24.52,24.54,191554.0
2025-03-06 13:20:00,24.53,24.69,24.37,24.43,274084.0,24.53,24.69,24.37,24.43,274084.0
2025-03-06 13:25:00,24.41,24.89,24.41,24.84,192504.0,24.41,24.89,24.41,24.84,192504.0
2025-03-06 13:30:00,24.84,24.91,24.64,24.79,189278.0,24.84,24.91,24.64,24.79,189278.0
2025-03-06 13:35:00,24.8,25.12,24.69,25.1,186709.0,24.8,25.12,24.69,25.1,186709.0
2025-03-06 13:40:00,25.12,25.25,25.09,25.09,259608.0,25.12,25.25,25.09,25.09,259608.0
2025-03-06 13:45:00,25.08,25.2,24.92,25.05,128589.0,25.08,25.2,24.92,25.05,128589.0
2025-03-06 13:50:00,25.05,25.06,24.78,24.93,131676.0,25.05,25.06,24.78,24.93,131676.0
2025-03-06 13:55:00,24.94,25.15,24.9,25.06,161541.0,24.94,25.15,24.9,25.06,161541.0
2025-03-06 14:00:00,25.05,25.43,25.02,25.42,233549.0,25.05,25.43,25.02,25.42,233549.0
2025-03-06 14:05:00,25.39,25.46,25.22,25.27,108043.0,25.39,25.46,25.22,25.27,108043.0
2025-03-06 14:10:00,25.25,25.32,25.04,25.29,123154.0,25.25,25.32,25.04,25.29,123154.0
2025-03-06 14:15:00,25.29,25.54,25.13,25.47,230929.0,25.29,25.54,25.13,25.47,230929.0
2025-03-06 14:20:00,25.45,25.67,25.37,25.39,253224.0,25.45,25.67,25.37,25.39,253224.0
2025-03-06 14:25:00,25.41,25.71,25.41,25.59,192733.0,25.41,25.71,25.41,25.59,192733.0
2025-03-06 14:30:00,25.6,25.71,25.42,25.61,174134.0,25.6,25.71,25.42,25.61,174134.0
2025-03-06 14:35:00,25.6,25.7,25.44,25.59,147845.0,25.6,25.7,25.44,25.59,147845.0
2025-03-06 14:40:00,25.6,25.62,25.18,25.21,183127.0,25.6,25.62,25.18,25.21,183127.0
2025-03-06 14:45:00,25.2,25.21,24.52,24.65,357999.0,25.2,25.21,24.52,24.65,357999.0
2025-03-06 14:50:00,24.64,24.7,24.24,24.61,564734.0,24.64,24.7,24.24,24.61,564734.0
2025-03-06 14:55:00,24.62,25.36,24.62,25.29,501002.0,24.62,25.36,24.62,25.29,501002.0
2025-03-06 15:00:00,25.3,25.45,24.98,25.09,306117.0,25.3,25.45,24.98,25.09,306117.0
2025-03-06 15:05:00,25.09,25.27,24.96,25.23,175935.0,25.09,25.27,24.96,25.23,175935.0
2025-03-06 15:10:00,25.26,25.29,24.96,24.96,189450.0,25.26,25.29,24.96,24.96,189450.0
2025-03-06 15:15:00,24.99,25.02,24.78,24.89,327384.0,24.99,25.02,24.78,24.89,327384.0
2025-03-06 15:20:00,24.93,25.33,24.8,25.26,215317.0,24.93,25.33,24.8,25.26,215317.0
2025-03-06 15:25:00,25.24,25.3,25.01,25.03,149702.0,25.24,25.3,25.01,25.03,149702.0
2025-03-06 15:30:00,25.04,25.1,24.62,24.98,256791.0,25.04,25.1,24.62,24.98,256791.0
2025-03-06 15:35:00,25.0,25.18,24.86,25.14,171160.0,25.0,25.18,24.86,25.14,171160.0
2025-03-06 15:40:00,25.15,25.42,25.08,25.32,273887.0,25.15,25.42,25.08,25.32,273887.0
2025-03-06 15:45:00,25.32,25.61,25.27,25.33,355902.0,25.32,25.61,25.27,25.33,355902.0
2025-03-06 15:50:00,25.33,25.51,25.24,25.27,482616.0,25.33,25.51,25.24,25.27,482616.0
2025-03-06 15:55:00,25.27,25.64,25.22,25.62,421740.0,25.27,25.64,25.22,25.62,421740.0
2025-03-07 09:30:00,25.5,25.64,25.16,25.33,527963.0,25.5,25.64,25.16,25.33,527963.0
2025-03-07 09:35:00,25.32,25.75,25.18,25.53,371993.0,25.32,25.75,25.18,25.53,371993.0
2025-03-07 09:40:00,25.53,25.57,24.82,25.09,418476.0,25.53,25.57,24.82,25.09,418476.0
2025-03-07 09:45:00,25.09,25.1,24.67,24.74,411874.0,25.09,25.1,24.67,24.74,411874.0
2025-03-07 09:50:00,24.76,24.85,24.48,24.56,244024.0,24.76,24.85,24.48,24.56,244024.0
2025-03-07 09:55:00,24.55,24.82,24.41,24.78,449860.0,24.55,24.82,24.41,24.78,449860.0
2025-03-07 10:00:00,24.78,25.0,24.48,24.5,266345.0,24.78,25.0,24.48,24.5,266345.0
2025-03-07 10:05:00,24.52,24.65,24.41,24.55,260555.0,24.52,24.65,24.41,24.55,260555.0
2025-03-07 10:10:00,24.49,24.92,24.43,24.8,197781.0,24.49,24.92,24.43,24.8,197781.0
2025-03-07 10:15:00,24.8,25.17,24.8,25.03,325169.0,24.8,25.17,24.8,25.03,325169.0
2025-03-07 10:20:00,25.02,25.11,24.74,24.85,219064.0,25.02,25.11,24.74,24.85,219064.0
2025-03-07 10:25:00,24.85,25.19,24.84,25.1,228279.0,24.85,25.19,24.84,25.1,228279.0
2025-03-07 10:30:00,25.11,25.64,25.05,25.57,439495.0,25.11,25.64,25.05,25.57,439495.0
2025-03-07 10:35:00,25.58,26.11,25.57,25.96,436426.0,25.58,26.11,25.57,25.96,436426.0
2025-03-07 10:40:00,25.94,26.16,25.7,25.82,339469.0,25.94,26.16,25.7,25.82,339469.0
2025-03-07 10:45:00,25.81,25.87,24.95,25.16,503355.0,25.81,25.87,24.95,25.16,503355.0
2025-03-07 10:50:00,25.18,25.65,25.08,25.41,293278.0,25.18,25.65,25.08,25.41,293278.0
2025-03-07 10:55:00,25.39,25.61,25.24,25.35,112764.0,25.39,25.61,25.24,25.35,112764.0
2025-03-07 11:00:00,25.37,25.82,25.29,25.62,207126.0,25.37,25.82,25.29,25.62,207126.0
2025-03-07 11:05:00,25.62,25.77,25.35,25.53,185345.0,25.62,25.77,25.35,25.53,185345.0
2025-03-07 11:10:00,25.53,25.68,25.45,25.58,98198.0,25.53,25.68,25.45,25.58,98198.0
2025-03-07 11:15:00,25.55,25.99,25.5,25.96,256173.0,25.55,25.99,25.5,25.96,256173.0
2025-03-07 11:20:00,25.91,26.0,25.72,25.91,249399.0,25.91,26.0,25.72,25.91,249399.0
2025-03-07 11:25:00,25.92,26.19,25.83,26.1,237796.0,25.92,26.19,25.83,26.1,237796.0
2025-03-07 11:30:00,26.09,26.2,25.87,26.0,221382.0,26.09,26.2,25.87,26.0,221382.0
2025-03-07 11:35:00,26.0,26.25,25.95,26.17,172545.0,26.0,26.25,25.95,26.17,172545.0
2025-03-07 11:40:00,26.2,26.45,26.1,26.12,201024.0,26.2,26.45,26.1,26.12,201024.0
2025-03-07 11:45:00,26.19,26.5,26.04,26.42,202063.0,26.19,26.5,26.04,26.42,202063.0
2025-03-07 11:50:00,26.41,26.71,26.36,26.47,232817.0,26.41,26.71,26.36,26.47,232817.0
2025-03-07 11:55:00,26.46,26.57,26.14,26.16,226761.0,26.46,26.57,26.14,26.16,226761.0
2025-03-07 12:00:00,26.16,26.25,25.74,26.16,265245.0,26.16,26.25,25.74,26.16,265245.0
2025-03-07 12:05:00,26.15,26.61,25.99,26.5,206483.0,26.15,26.61,25.99,26.5,206483.0
2025-03-07 12:10:00,26.49,26.67,26.3,26.34,431291.0,26.49,26.67,26.3,26.34,431291.0
2025-03-07 12:15:00,26.33,26.65,26.28,26.45,341045.0,26.33,26.65,26.28,26.45,341045.0
2025-03-07 12:20:00,26.44,26.55,26.02,26.07,160442.0,26.44,26.55,26.02,26.07,160442.0
2025-03-07 12:25:00,26.09,26.12,25.8,25.85,125616.0,26.09,26.12,25.8,25.85,125616.0
2025-03-07 12:30:00,25.85,26.1,25.49,25.53,253027.0,25.85,26.1,25.49,25.53,253027.0
2025-03-07 12:35:00,25.57,25.75,25.33,25.61,150686.0,25.57,25.75,25.33,25.61,150686.0
2025-03-07 12:40:00,25.61,25.64,25.16,25.2,262708.0,25.61,25.64,25.16,25.2,262708.0
2025-03-07 12:45:00,25.21,25.24,24.91,25.13,205287.0,25.21,25.24,24.91,25.13,205287.0
2025-03-07 12:50:00,25.14,25.19,24.77,24.81,199097.0,25.14,25.19,24.77,24.81,199097.0
2025-03-07 12:55:00,24.8,25.63,24.72,25.53,284327.0,24.8,25.63,24.72,25.53,284327.0
2025-03-07 13:00:00,25.52,25.53,25.05,25.07,209382.0,25.52,25.53,25.05,25.07,209382.0
2025-03-07 13:05:00,25.08,25.08,24.8,25.06,181388.0,25.08,25.08,24.8,25.06,181388.0
2025-03-07 13:10:00,25.05,25.27,24.85,24.86,117383.0,25.05,25.27,24.85,24.86,117383.0
2025-03-07 13:15:00,24.86,24.91,24.73,24.75,88023.0,24.86,24.91,24.73,24.75,88023.0
2025-03-07 13:20:00,24.83,25.2,24.69,25.12,126196.0,24.83,25.2,24.69,25.12,126196.0
2025-03-07 13:25:00,25.13,25.25,24.98,25.16,96585.0,25.13,25.25,24.98,25.16,96585.0
2025-03-07 13:30:00,25.15,25.31,24.97,25.11,96172.0,25.15,25.31,24.97,25.11,96172.0
2025-03-07 13:35:00,25.12,25.19,24.83,24.83,91596.0,25.12,25.19,24.83,24.83,91596.0
2025-03-07 13:40:00,24.85,25.06,24.69,24.84,133198.0,24.85,25.06,24.69,24.84,133198.0
2025-03-07 13:45:00,24.84,24.94,24.71,24.87,102046.0,24.84,24.94,24.71,24.87,102046.0
2025-03-07 13:50:00,24.89,24.94,24.67,24.7,56542.0,24.89,24.94,24.67,24.7,56542.0
2025-03-07 13:55:00,24.75,24.93,24.7,24.73,98746.0,24.75,24.93,24.7,24.73,98746.0
2025-03-07 14:00:00,24.71,24.78,24.59,24.66,158445.0,24.71,24.78,24.59,24.66,158445.0
2025-03-07 14:05:00,24.64,25.04,24.64,24.98,170773.0,24.64,25.04,24.64,24.98,170773.0
2025-03-07 14:10:00,24.95,24.95,24.56,24.62,106069.0,24.95,24.95,24.56,24.62,106069.0
2025-03-07 14:15:00,24.62,24.66,24.36,24.38,222214.0,24.62,24.66,24.36,24.38,222214.0
2025-03-07 14:20:00,24.38,24.39,24.08,24.19,366308.0,24.38,24.39,24.08,24.19,366308.0
2025-03-07 14:25:00,24.19,24.37,24.15,24.2,124729.0,24.19,24.37,24.15,24.2,124729.0
2025-03-07 14:30:00,24.19,24.47,24.15,24.34,120213.0,24.19,24.47,24.15,24.34,120213.0
2025-03-07 14:35:00,24.33,24.51,24.23,24.28,104302.0,24.33,24.51,24.23,24.28,104302.0
2025-03-07 14:40:00,24.27,24.48,24.22,24.43,102354.0,24.27,24.48,24.22,24.43,102354.0
2025-03-07 14:45:00,24.43,24.68,24.42,24.65,213819.0,24.43,24.68,24.42,24.65,213819.0
2025-03-07 14:50:00,24.66,24.71,24.4,24.41,68550.0,24.66,24.71,24.4,24.41,68550.0
2025-03-07 14:55:00,24.41,24.46,24.29,24.38,69764.0,24.41,24.46,24.29,24.38,69764.0
2025-03-07 15:00:00,24.4,24.56,24.29,24.32,139841.0,24.4,24.56,24.29,24.32,139841.0
2025-03-07 15:05:00,24.32,24.34,23.88,23.88,374412.0,24.32,24.34,23.88,23.88,374412.0
2025-03-07 15:10:00,23.9,24.01,23.84,23.96,188826.0,23.9,24.01,23.84,23.96,188826.0
2025-03-07 15:15:00,23.99,24.19,23.83,23.88,130592.0,23.99,24.19,23.83,23.88,130592.0
2025-03-07 15:20:00,23.87,24.07,23.87,24.02,91951.0,23.87,24.07,23.87,24.02,91951.0
2025-03-07 15:25:00,24.02,24.09,23.9,23.98,111215.0,24.02,24.09,23.9,23.98,111215.0
2025-03-07 15:30:00,23.99,24.02,23.8,23.86,162341.0,23.99,24.02,23.8,23.86,162341.0
2025-03-07 15:35:00,23.83,24.35,23.82,24.26,257726.0,23.83,24.35,23.82,24.26,257726.0
2025-03-07 15:40:00,24.27,24.52,24.04,24.16,267784.0,24.27,24.52,24.04,24.16,267784.0
2025-03-07 15:45:00,24.18,24.3,24.05,24.11,125667.0,24.18,24.3,24.05,24.11,125667.0
2025-03-07 15:50:00,24.11,24.28,23.92,23.92,372085.0,24.11,24.28,23.92,23.92,372085.0
2025-03-07 15:55:00,23.9,23.94,23.66,23.84,398134.0,23.9,23.94,23.66,23.84,398134.0
2025-03-10 09:30:00,25.9,26.05,25.69,25.86,826607.0,25.9,26.05,25.69,25.86,826607.0
2025-03-10 09:35:00,25.84,25.88,25.61,25.76,321297.0,25.84,25.88,25.61,25.76,321297.0
2025-03-10 09:40:00,25.75,25.83,25.37,25.45,480239.0,25.75,25.83,25.37,25.45,480239.0
2025-03-10 09:45:00,25.45,25.8,25.38,25.63,338965.0,25.45,25.8,25.38,25.63,338965.0
2025-03-10 09:50:00,25.62,25.89,25.43,25.84,335090.0,25.62,25.89,25.43,25.84,335090.0
2025-03-10 09:55:00,25.85,25.85,25.44,25.71,216361.0,25.85,25.85,25.44,25.71,216361.0
2025-03-10 10:00:00,25.74,26.02,25.74,25.97,318425.0,25.74,26.02,25.74,25.97,318425.0
2025-03-10 10:05:00,25.98,26.21,25.86,26.2,379535.0,25.98,26.21,25.86,26.2,379535.0
2025-03-10 10:10:00,26.21,26.3,25.93,26.05,267960.0,26.21,26.3,25.93,26.05,267960.0
2025-03-10 10:15:00,26.05,26.32,25.96,26.28,222709.0,26.05,26.32,25.96,26.28,222709.0
2025-03-10 10:20:00,26.26,26.43,26.14,26.18,341675.0,26.26,26.43,26.14,26.18,341675.0
2025-03-10 10:25:00,26.17,26.32,26.09,26.26,308806.0,26.17,26.32,26.09,26.26,308806.0
2025-03-10 10:30:00,26.25,26.48,26.15,26.47,334592.0,26.25,26.48,26.15,26.47,334592.0
2025-03-10 10:35:00,26.48,26.61,26.29,26.4,328819.0,26.48,26.61,26.29,26.4,328819.0
2025-03-10 10:40:00,26.41,26.59,26.33,26.44,261843.0,26.41,26.59,26.33,26.44,261843.0
2025-03-10 10:45:00,26.44,26.54,26.15,26.27,255189.0,26.44,26.54,26.15,26.27,255189.0
2025-03-10 10:50:00,26.25,26.57,26.25,26.5,258050.0,26.25,26.57,26.25,26.5,258050.0
2025-03-10 10:55:00,26.49,26.64,26.33,26.34,291877.0,26.49,26.64,26.33,26.34,291877.0
2025-03-10 11:00:00,26.33,26.34,26.04,26.17,286333.0,26.33,26.34,26.04,26.17,286333.0
2025-03-10 11:05:00,26.17,26.24,26.01,26.07,156150.0,26.17,26.24,26.01,26.07,156150.0
2025-03-10 11:10:00,26.08,26.17,25.89,25.93,217190.0,26.08,26.17,25.89,25.93,217190.0
2025-03-10 11:15:00,25.95,26.12,25.87,26.03,202926.0,25.95,26.12,25.87,26.03,202926.0
2025-03-10 11:20:00,26.05,26.09,25.78,25.88,386615.0,26.05,26.09,25.78,25.88,386615.0
2025-03-10 11:25:00,25.89,26.05,25.74,25.89,346820.0,25.89,26.05,25.74,25.89,346820.0
2025-03-10 11:30:00,25.89,25.95,25.7,25.76,233444.0,25.89,25.95,25.7,25.76,233444.0
2025-03-10 11:35:00,25.77,25.82,25.5,25.75,255721.0,25.77,25.82,25.5,25.75,255721.0
2025-03-10 11:40:00,25.75,26.23,25.68,26.14,346078.0,25.75,26.23,25.68,26.14,346078.0
2025-03-10 11:45:00,26.13,26.16,25.9,25.93,181628.0,26.13,26.16,25.9,25.93,181628.0
2025-03-10 11:50:00,25.94,26.14,25.89,26.05,142067.0,25.94,26.14,25.89,26.05,142067.0
2025-03-10 11:55:00,26.06,26.32,26.0,26.29,169236.0,26.06,26.32,26.0,26.29,169236.0
2025-03-10 12:00:00,26.3,26.38,26.08,26.35,144277.0,26.3,26.38,26.08,26.35,144277.0
2025-03-10 12:05:00,26.37,26.4,26.23,26.34,260274.0,26.37,26.4,26.23,26.34,260274.0
2025-03-10 12:10:00,26.34,26.35,25.98,26.0,198440.0,26.34,26.35,25.98,26.0,198440.0
2025-03-10 12:15:00,26.0,26.46,25.98,26.44,143763.0,26.0,26.46,25.98,26.44,143763.0
2025-03-10 12:20:00,26.43,26.6,26.26,26.28,228772.0,26.43,26.6,26.26,26.28,228772.0
2025-03-10 12:25:00,26.28,26.3,26.05,26.07,198586.0,26.28,26.3,26.05,26.07,198586.0
2025-03-10 12:30:00,26.07,26.15,25.81,25.88,175378.0,26.07,26.15,25.81,25.88,175378.0
2025-03-10 12:35:00,25.9,26.41,25.9,26.39,202571.0,25.9,26.41,25.9,26.39,202571.0
2025-03-10 12:40:00,26.39,26.4,26.19,26.3,157874.0,26.39,26.4,26.19,26.3,157874.0
2025-03-10 12:45:00,26.3,26.31,26.16,26.2,124516.0,26.3,26.31,26.16,26.2,124516.0
2025-03-10 12:50:00,26.21,26.23,26.03,26.03,83312.0,26.21,26.23,26.03,26.03,83312.0
2025-03-10 12:55:00,26.04,26.17,25.9,26.16,71438.0,26.04,26.17,25.9,26.16,71438.0
2025-03-10 13:00:00,26.18,26.4,26.1,26.36,108963.0,26.18,26.4,26.1,26.36,108963.0
2025-03-10 13:05:00,26.34,26.53,26.23,26.52,158776.0,26.34,26.53,26.23,26.52,158776.0
2025-03-10 13:10:00,26.53,26.64,26.43,26.45,206551.0,26.53,26.64,26.43,26.45,206551.0
2025-03-10 13:15:00,26.45,26.51,26.27,26.32,165234.0,26.45,26.51,26.27,26.32,165234.0
2025-03-10 13:20:00,26.33,26.34,26.07,26.14,96202.0,26.33,26.34,26.07,26.14,96202.0
2025-03-10 13:25:00,26.15,26.41,26.14,26.38,101916.0,26.15,26.41,26.14,26.38,101916.0
2025-03-10 13:30:00,26.38,26.73,26.38,26.7,222064.0,26.38,26.73,26.38,26.7,222064.0
2025-03-10 13:35:00,26.71,26.91,26.62,26.8,195191.0,26.71,26.91,26.62,26.8,195191.0
2025-03-10 13:40:00,26.83,26.96,26.78,26.95,196400.0,26.83,26.96,26.78,26.95,196400.0
2025-03-10 13:45:00,26.95,27.01,26.74,26.95,222466.0,26.95,27.01,26.74,26.95,222466.0
2025-03-10 13:50:00,26.95,27.06,26.71,26.74,450266.0,26.95,27.06,26.71,26.74,450266.0
2025-03-10 13:55:00,26.76,27.0,26.75,26.99,162688.0,26.76,27.0,26.75,26.99,162688.0
2025-03-10 14:00:00,26.99,27.14,26.95,27.12,125884.0,26.99,27.14,26.95,27.12,125884.0
2025-03-10 14:05:00,27.09,27.4,27.09,27.2,242733.0,27.09,27.4,27.09,27.2,242733.0
2025-03-10 14:10:00,27.19,27.23,26.78,27.13,537500.0,27.19,27.23,26.78,27.13,537500.0
2025-03-10 14:15:00,27.12,27.23,26.98,27.2,214932.0,27.12,27.23,26.98,27.2,214932.0
2025-03-10 14:20:00,27.2,27.21,27.01,27.05,89068.0,27.2,27.21,27.01,27.05,89068.0
2025-03-10 14:25:00,27.01,27.21,27.0,27.15,174867.0,27.01,27.21,27.0,27.15,174867.0
2025-03-10 14:30:00,27.14,27.14,26.91,27.14,174144.0,27.14,27.14,26.91,27.14,174144.0
2025-03-10 14:35:00,27.15,27.3,27.11,27.28,138496.0,27.15,27.3,27.11,27.28,138496.0
2025-03-10 14:40:00,27.29,27.46,27.26,27.29,161747.0,27.29,27.46,27.26,27.29,161747.0
2025-03-10 14:45:00,27.29,27.37,27.24,27.3,92024.0,27.29,27.37,27.24,27.3,92024.0
2025-03-10 14:50:00,27.3,27.48,27.23,27.47,134535.0,27.3,27.48,27.23,27.47,134535.0
2025-03-10 14:55:00,27.46,27.71,27.44,27.66,256336.0,27.46,27.71,27.44,27.66,256336.0
2025-03-10 15:00:00,27.67,28.01,27.59,27.96,291358.0,27.67,28.01,27.59,27.96,291358.0
2025-03-10 15:05:00,27.98,28.25,27.88,28.25,270951.0,27.98,28.25,27.88,28.25,270951.0
2025-03-10 15:10:00,28.24,28.41,27.99,28.03,562934.0,28.24,28.41,27.99,28.03,562934.0
2025-03-10 15:15:00,28.03,28.11,27.56,27.61,380659.0,28.03,28.11,27.56,27.61,380659.0
2025-03-10 15:20:00,27.61,27.68,27.21,27.29,341963.0,27.61,27.68,27.21,27.29,341963.0
2025-03-10 15:25:00,27.28,27.35,27.03,27.33,164702.0,27.28,27.35,27.03,27.33,164702.0
2025-03-10 15:30:00,27.32,27.34,26.89,26.96,412676.0,27.32,27.34,26.89,26.96,412676.0
2025-03-10 15:35:00,26.96,27.43,26.85,27.22,679253.0,26.96,27.43,26.85,27.22,679253.0
2025-03-10 15:40:00,27.23,27.59,27.2,27.55,402368.0,27.23,27.59,27.2,27.55,402368.0
2025-03-10 15:45:00,27.55,27.64,27.31,27.47,507241.0,27.55,27.64,27.31,27.47,507241.0
2025-03-10 15:50:00,27.46,27.58,27.15,27.45,395904.0,27.46,27.58,27.15,27.45,395904.0
2025-03-10 15:55:00,27.45,27.91,27.29,27.78,673581.0,27.45,27.91,27.29,27.78,673581.0
2025-03-11 09:30:00,28.01,28.63,27.89,28.48,582499.0,28.01,28.63,27.89,28.48,582499.0
2025-03-11 09:35:00,28.5,28.6,27.7,27.7,377297.0,28.5,28.6,27.7,27.7,377297.0
2025-03-11 09:40:00,27.75,28.17,27.46,27.52,270174.0,27.75,28.17,27.46,27.52,270174.0
2025-03-11 09:45:00,27.52,27.8,27.1,27.15,256313.0,27.52,27.8,27.1,27.15,256313.0
2025-03-11 09:50:00,27.14,27.82,27.07,27.78,290384.0,27.14,27.82,27.07,27.78,290384.0
2025-03-11 09:55:00,27.8,27.88,27.6,27.72,143460.0,27.8,27.88,27.6,27.72,143460.0
2025-03-11 10:00:00,27.75,29.09,27.19,28.84,801479.0,27.75,29.09,27.19,28.84,801479.0
2025-03-11 10:05:00,28.88,28.89,28.05,28.08,382479.0,28.88,28.89,28.05,28.08,382479.0
2025-03-11 10:10:00,28.1,29.04,28.07,28.88,241986.0,28.1,29.04,28.07,28.88,241986.0
2025-03-11 10:15:00,28.91,29.15,28.66,28.82,440536.0,28.91,29.15,28.66,28.82,440536.0
2025-03-11 10:20:00,28.82,29.41,28.63,29.2,332299.0,28.82,29.41,28.63,29.2,332299.0
2025-03-11 10:25:00,29.19,29.52,29.15,29.37,412933.0,29.19,29.52,29.15,29.37,412933.0
2025-03-11 10:30:00,29.37,29.4,28.97,29.32,284386.0,29.37,29.4,28.97,29.32,284386.0
2025-03-11 10:35:00,29.31,29.89,29.1,29.8,278523.0,29.31,29.89,29.1,29.8,278523.0
2025-03-11 10:40:00,29.81,30.19,29.4,29.65,551052.0,29.81,30.19,29.4,29.65,551052.0
2025-03-11 10:45:00,29.66,29.88,29.39,29.66,270359.0,29.66,29.88,29.39,29.66,270359.0
2025-03-11 10:50:00,29.67,29.73,28.86,28.93,229102.0,29.67,29.73,28.86,28.93,229102.0
2025-03-11 10:55:00,28.94,29.84,28.94,29.75,273255.0,28.94,29.84,28.94,29.75,273255.0
2025-03-11 11:00:00,29.77,29.93,29.43,29.73,226694.0,29.77,29.93,29.43,29.73,226694.0
2025-03-11 11:05:00,29.7,29.76,28.73,28.78,396712.0,29.7,29.76,28.73,28.78,396712.0
2025-03-11 11:10:00,28.78,28.94,28.57,28.73,183146.0,28.78,28.94,28.57,28.73,183146.0
2025-03-11 11:15:00,28.69,28.75,28.46,28.47,339702.0,28.69,28.75,28.46,28.47,339702.0
2025-03-11 11:20:00,28.48,29.07,28.37,28.97,396911.0,28.48,29.07,28.37,28.97,396911.0
2025-03-11 11:25:00,28.98,29.01,28.53,28.98,139191.0,28.98,29.01,28.53,28.98,139191.0
2025-03-11 11:30:00,28.95,29.0,28.46,28.71,95963.0,28.95,29.0,28.46,28.71,95963.0
2025-03-11 11:35:00,28.7,29.04,28.6,28.6,140722.0,28.7,29.04,28.6,28.6,140722.0
2025-03-11 11:40:00,28.6,28.6,28.02,28.17,270974.0,28.6,28.6,28.02,28.17,270974.0
2025-03-11 11:45:00,28.15,28.47,28.04,28.09,233286.0,28.15,28.47,28.04,28.09,233286.0
2025-03-11 11:50:00,28.11,28.36,27.91,28.19,258799.0,28.11,28.36,27.91,28.19,258799.0
2025-03-11 11:55:00,28.18,28.69,28.14,28.64,220138.0,28.18,28.69,28.14,28.64,220138.0
2025-03-11 12:00:00,28.65,28.92,28.46,28.74,291589.0,28.65,28.92,28.46,28.74,291589.0
2025-03-11 12:05:00,28.74,29.03,28.57,28.82,173904.0,28.74,29.03,28.57,28.82,173904.0
2025-03-11 12:10:00,28.81,29.2,28.78,29.13,200423.0,28.81,29.2,28.78,29.13,200423.0
2025-03-11 12:15:00,29.11,29.13,28.83,28.84,119436.0,29.11,29.13,28.83,28.84,119436.0
2025-03-11 12:20:00,28.85,28.94,28.56,28.87,202838.0,28.85,28.94,28.56,28.87,202838.0
2025-03-11 12:25:00,28.84,29.02,28.58,28.88,306456.0,28.84,29.02,28.58,28.88,306456.0
2025-03-11 12:30:00,28.87,28.92,28.55,28.59,92291.0,28.87,28.92,28.55,28.59,92291.0
2025-03-11 12:35:00,28.58,28.87,28.38,28.84,125189.0,28.58,28.87,28.38,28.84,125189.0
2025-03-11 12:40:00,28.8,29.07,28.51,28.99,116152.0,28.8,29.07,28.51,28.99,116152.0
2025-03-11 12:45:00,28.98,29.29,28.9,29.08,145273.0,28.98,29.29,28.9,29.08,145273.0
2025-03-11 12:50:00,29.09,29.47,28.99,29.36,107625.0,29.09,29.47,28.99,29.36,107625.0
2025-03-11 12:55:00,29.34,29.68,29.21,29.6,171578.0,29.34,29.68,29.21,29.6,171578.0
2025-03-11 13:00:00,29.66,29.86,29.6,29.73,102801.0,29.66,29.86,29.6,29.73,102801.0
2025-03-11 13:05:00,29.66,29.77,29.55,29.64,159806.0,29.66,29.77,29.55,29.64,159806.0
2025-03-11 13:10:00,29.64,29.78,29.53,29.73,118696.0,29.64,29.78,29.53,29.73,118696.0
2025-03-11 13:15:00,29.72,29.76,29.29,29.54,110757.0,29.72,29.76,29.29,29.54,110757.0
2025-03-11 13:20:00,29.55,29.94,29.47,29.77,175567.0,29.55,29.94,29.47,29.77,175567.0
2025-03-11 13:25:00,29.74,29.98,29.7,29.85,144301.0,29.74,29.98,29.7,29.85,144301.0
2025-03-11 13:30:00,29.86,29.9,29.56,29.7,107475.0,29.86,29.9,29.56,29.7,107475.0
2025-03-11 13:35:00,29.71,29.87,29.58,29.6,71859.0,29.71,29.87,29.58,29.6,71859.0
2025-03-11 13:40:00,29.59,29.68,29.37,29.52,104212.0,29.59,29.68,29.37,29.52,104212.0
2025-03-11 13:45:00,29.55,29.6,29.01,29.19,166855.0,29.55,29.6,29.01,29.19,166855.0
2025-03-11 13:50:00,29.21,29.34,28.99,29.22,118016.0,29.21,29.34,28.99,29.22,118016.0
2025-03-11 13:55:00,29.2,29.59,29.2,29.33,168081.0,29.2,29.59,29.2,29.33,168081.0
2025-03-11 14:00:00,29.31,29.35,28.59,28.79,181133.0,29.31,29.35,28.59,28.79,181133.0
2025-03-11 14:05:00,28.76,28.94,28.46,28.69,111867.0,28.76,28.94,28.46,28.69,111867.0
2025-03-11 14:10:00,28.68,28.68,28.3,28.34,197597.0,28.68,28.68,28.3,28.34,197597.0
2025-03-11 14:15:00,28.34,28.52,28.28,28.37,202276.0,28.34,28.52,28.28,28.37,202276.0
2025-03-11 14:20:00,28.38,28.51,27.88,28.14,349593.0,28.38,28.51,27.88,28.14,349593.0
2025-03-11 14:25:00,28.16,28.42,28.0,28.32,247872.0,28.16,28.42,28.0,28.32,247872.0
2025-03-11 14:30:00,28.34,28.6,28.15,28.36,235109.0,28.34,28.6,28.15,28.36,235109.0
2025-03-11 14:35:00,28.37,28.59,28.17,28.23,165608.0,28.37,28.59,28.17,28.23,165608.0
2025-03-11 14:40:00,28.2,28.24,27.66,27.66,258812.0,28.2,28.24,27.66,27.66,258812.0
2025-03-11 14:45:00,27.64,27.67,27.32,27.37,252753.0,27.64,27.67,27.32,27.37,252753.0
2025-03-11 14:50:00,27.36,27.42,27.13,27.3,271880.0,27.36,27.42,27.13,27.3,271880.0
2025-03-11 14:55:00,27.31,27.55,27.22,27.33,239523.0,27.31,27.55,27.22,27.33,239523.0
2025-03-11 15:00:00,27.33,27.89,27.33,27.5,287945.0,27.33,27.89,27.33,27.5,287945.0
2025-03-11 15:05:00,27.47,27.49,27.04,27.23,289293.0,27.47,27.49,27.04,27.23,289293.0
2025-03-11 15:10:00,27.23,27.61,27.19,27.53,149877.0,27.23,27.61,27.19,27.53,149877.0
2025-03-11 15:15:00,27.56,27.8,27.44,27.64,218083.0,27.56,27.8,27.44,27.64,218083.0
2025-03-11 15:20:00,27.63,27.94,27.38,27.9,192595.0,27.63,27.94,27.38,27.9,192595.0
2025-03-11 15:25:00,27.9,27.95,27.57,27.79,141318.0,27.9,27.95,27.57,27.79,141318.0
2025-03-11 15:30:00,27.75,27.82,27.51,27.74,121669.0,27.75,27.82,27.51,27.74,121669.0
2025-03-11 15:35:00,27.74,27.81,27.53,27.73,112081.0,27.74,27.81,27.53,27.73,112081.0
2025-03-11 15:40:00,27.74,27.86,27.32,27.34,134347.0,27.74,27.86,27.32,27.34,134347.0
2025-03-11 15:45:00,27.34,27.56,27.12,27.14,150424.0,27.34,27.56,27.12,27.14,150424.0
2025-03-11 15:50:00,27.15,27.93,27.12,27.75,235164.0,27.15,27.93,27.12,27.75,235164.0
2025-03-11 15:55:00,27.72,28.04,27.54,27.69,349612.0,27.72,28.04,27.54,27.69,349612.0
2025-03-12 09:30:00,26.11,26.37,25.91,26.34,535020.0,26.11,26.37,25.91,26.34,535020.0
2025-03-12 09:35:00,26.33,26.37,26.0,26.31,386830.0,26.33,26.37,26.0,26.31,386830.0
2025-03-12 09:40:00,26.28,26.73,26.27,26.62,413293.0,26.28,26.73,26.27,26.62,413293.0
2025-03-12 09:45:00,26.61,26.99,26.45,26.79,409463.0,26.61,26.99,26.45,26.79,409463.0
2025-03-12 09:50:00,26.78,26.96,26.4,26.94,541048.0,26.78,26.96,26.4,26.94,541048.0
2025-03-12 09:55:00,26.93,27.27,26.77,26.79,522287.0,26.93,27.27,26.77,26.79,522287.0
2025-03-12 10:00:00,26.79,27.23,26.72,26.95,474025.0,26.79,27.23,26.72,26.95,474025.0
2025-03-12 10:05:00,26.96,26.99,26.69,26.8,224628.0,26.96,26.99,26.69,26.8,224628.0
2025-03-12 10:10:00,26.79,27.16,26.68,27.09,195338.0,26.79,27.16,26.68,27.09,195338.0
2025-03-12 10:15:00,27.09,27.36,27.05,27.07,157931.0,27.09,27.36,27.05,27.07,157931.0
2025-03-12 10:20:00,27.08,27.31,26.9,27.17,117342.0,27.08,27.31,26.9,27.17,117342.0
2025-03-12 10:25:00,27.18,27.24,26.93,27.09,113693.0,27.18,27.24,26.93,27.09,113693.0
2025-03-12 10:30:00,27.07,27.45,27.0,27.38,174145.0,27.07,27.45,27.0,27.38,174145.0
2025-03-12 10:35:00,27.39,27.48,27.27,27.4,187725.0,27.39,27.48,27.27,27.4,187725.0
2025-03-12 10:40:00,27.41,27.53,27.29,27.42,217814.0,27.41,27.53,27.29,27.42,217814.0
2025-03-12 10:45:00,27.41,27.52,27.31,27.44,237048.0,27.41,27.52,27.31,27.44,237048.0
2025-03-12 10:50:00,27.46,27.52,27.18,27.21,244553.0,27.46,27.52,27.18,27.21,244553.0
2025-03-12 10:55:00,27.21,27.78,27.21,27.74,258460.0,27.21,27.78,27.21,27.74,258460.0
2025-03-12 11:00:00,27.74,27.91,27.64,27.81,379141.0,27.74,27.91,27.64,27.81,379141.0
2025-03-12 11:05:00,27.8,28.09,27.75,27.94,294315.0,27.8,28.09,27.75,27.94,294315.0
2025-03-12 11:10:00,27.92,27.94,27.7,27.84,223852.0,27.92,27.94,27.7,27.84,223852.0
2025-03-12 11:15:00,27.83,28.03,27.56,27.65,257672.0,27.83,28.03,27.56,27.65,257672.0
2025-03-12 11:20:00,27.65,27.79,27.38,27.41,212069.0,27.65,27.79,27.38,27.41,212069.0
2025-03-12 11:25:00,27.39,27.45,27.13,27.19,154205.0,27.39,27.45,27.13,27.19,154205.0
2025-03-12 11:30:00,27.19,27.3,27.08,27.17,95738.0,27.19,27.3,27.08,27.17,95738.0
2025-03-12 11:35:00,27.17,27.18,26.92,26.98,186237.0,27.17,27.18,26.92,26.98,186237.0
2025-03-12 11:40:00,26.98,27.07,26.93,27.0,145615.0,26.98,27.07,26.93,27.0,145615.0
2025-03-12 11:45:00,26.99,27.08,26.83,26.85,141225.0,26.99,27.08,26.83,26.85,141225.0
2025-03-12 11:50:00,26.85,26.89,26.71,26.85,193859.0,26.85,26.89,26.71,26.85,193859.0
2025-03-12 11:55:00,26.83,27.17,26.83,26.87,220927.0,26.83,27.17,26.83,26.87,220927.0
2025-03-12 12:00:00,26.87,26.95,26.76,26.77,164529.0,26.87,26.95,26.76,26.77,164529.0
2025-03-12 12:05:00,26.77,26.79,26.51,26.58,223462.0,26.77,26.79,26.51,26.58,223462.0
2025-03-12 12:10:00,26.57,26.65,26.32,26.38,338969.0,26.57,26.65,26.32,26.38,338969.0
2025-03-12 12:15:00,26.38,26.52,26.36,26.36,164742.0,26.38,26.52,26.36,26.36,164742.0
2025-03-12 12:20:00,26.36,26.41,26.25,26.28,439125.0,26.36,26.41,26.25,26.28,439125.0
2025-03-12 12:25:00,26.28,26.46,26.24,26.28,222162.0,26.28,26.46,26.24,26.28,222162.0
2025-03-12 12:30:00,26.27,26.3,26.15,26.16,196090.0,26.27,26.3,26.15,26.16,196090.0
2025-03-12 12:35:00,26.18,26.3,26.08,26.27,219906.0,26.18,26.3,26.08,26.27,219906.0
2025-03-12 12:40:00,26.27,26.79,26.27,26.74,350435.0,26.27,26.79,26.27,26.74,350435.0
2025-03-12 12:45:00,26.72,26.77,26.28,26.31,200565.0,26.72,26.77,26.28,26.31,200565.0
2025-03-12 12:50:00,26.32,26.53,26.21,26.37,171357.0,26.32,26.53,26.21,26.37,171357.0
2025-03-12 12:55:00,26.35,26.65,26.3,26.65,112284.0,26.35,26.65,26.3,26.65,112284.0
2025-03-12 13:00:00,26.64,26.7,26.51,26.61,107017.0,26.64,26.7,26.51,26.61,107017.0
2025-03-12 13:05:00,26.61,26.79,26.46,26.46,140277.0,26.61,26.79,26.46,26.46,140277.0
2025-03-12 13:10:00,26.45,26.53,26.32,26.32,108209.0,26.45,26.53,26.32,26.32,108209.0
2025-03-12 13:15:00,26.31,26.5,26.29,26.34,114525.0,26.31,26.5,26.29,26.34,114525.0
2025-03-12 13:20:00,26.32,26.35,26.13,26.14,147168.0,26.32,26.35,26.13,26.14,147168.0
2025-03-12 13:25:00,26.15,26.22,26.03,26.04,133584.0,26.15,26.22,26.03,26.04,133584.0
2025-03-12 13:30:00,26.05,26.19,25.97,26.15,174179.0,26.05,26.19,25.97,26.15,174179.0
2025-03-12 13:35:00,26.14,26.14,25.98,26.06,118746.0,26.14,26.14,25.98,26.06,118746.0
2025-03-12 13:40:00,26.06,26.13,25.94,26.12,131656.0,26.06,26.13,25.94,26.12,131656.0
2025-03-12 13:45:00,26.12,26.15,25.93,26.05,82455.0,26.12,26.15,25.93,26.05,82455.0
2025-03-12 13:50:00,26.02,26.48,26.0,26.44,236180.0,26.02,26.48,26.0,26.44,236180.0
2025-03-12 13:55:00,26.44,26.74,26.41,26.71,235794.0,26.44,26.74,26.41,26.71,235794.0
2025-03-12 14:00:00,26.71,26.74,26.27,26.38,185162.0,26.71,26.74,26.27,26.38,185162.0
2025-03-12 14:05:00,26.4,26.61,26.38,26.49,98079.0,26.4,26.61,26.38,26.49,98079.0
2025-03-12 14:10:00,26.46,26.46,26.17,26.24,125884.0,26.46,26.46,26.17,26.24,125884.0
2025-03-12 14:15:00,26.24,26.36,26.19,26.31,71930.0,26.24,26.36,26.19,26.31,71930.0
2025-03-12 14:20:00,26.29,26.42,26.21,26.28,67454.0,26.29,26.42,26.21,26.28,67454.0
2025-03-12 14:25:00,26.28,26.3,26.06,26.08,71001.0,26.28,26.3,26.06,26.08,71001.0
2025-03-12 14:30:00,26.05,26.24,26.03,26.03,110386.0,26.05,26.24,26.03,26.03,110386.0
2025-03-12 14:35:00,26.03,26.1,25.94,25.95,119329.0,26.03,26.1,25.94,25.95,119329.0
2025-03-12 14:40:00,25.95,25.99,25.9,25.96,108845.0,25.95,25.99,25.9,25.96,108845.0
2025-03-12 14:45:00,25.96,25.98,25.81,25.82,194513.0,25.96,25.98,25.81,25.82,194513.0
2025-03-12 14:50:00,25.82,25.88,25.75,25.86,119746.0,25.82,25.88,25.75,25.86,119746.0
2025-03-12 14:55:00,25.87,25.96,25.8,25.82,114820.0,25.87,25.96,25.8,25.82,114820.0
2025-03-12 15:00:00,25.83,26.02,25.81,25.91,113254.0,25.83,26.02,25.81,25.91,113254.0
2025-03-12 15:05:00,25.91,25.95,25.8,25.81,136092.0,25.91,25.95,25.8,25.81,136092.0
2025-03-12 15:10:00,25.81,25.85,25.75,25.83,176742.0,25.81,25.85,25.75,25.83,176742.0
2025-03-12 15:15:00,25.84,25.9,25.61,25.65,274983.0,25.84,25.9,25.61,25.65,274983.0
2025-03-12 15:20:00,25.65,25.97,25.62,25.83,212552.0,25.65,25.97,25.62,25.83,212552.0
2025-03-12 15:25:00,25.82,25.83,25.72,25.81,111514.0,25.82,25.83,25.72,25.81,111514.0
2025-03-12 15:30:00,25.8,25.8,25.58,25.69,196772.0,25.8,25.8,25.58,25.69,196772.0
2025-03-12 15:35:00,25.7,25.93,25.69,25.77,148374.0,25.7,25.93,25.69,25.77,148374.0
2025-03-12 15:40:00,25.77,25.86,25.58,25.6,263803.0,25.77,25.86,25.58,25.6,263803.0
2025-03-12 15:45:00,25.59,25.59,25.38,25.43,306383.0,25.59,25.59,25.38,25.43,306383.0
2025-03-12 15:50:00,25.44,25.76,25.33,25.36,435262.0,25.44,25.76,25.33,25.36,435262.0
2025-03-12 15:55:00,25.36,25.67,25.29,25.65,476277.0,25.36,25.67,25.29,25.65,476277.0
2025-03-13 09:30:00,25.78,25.98,25.67,25.71,204392.0,25.78,25.98,25.67,25.71,204392.0
2025-03-13 09:35:00,25.7,25.83,25.55,25.64,211891.0,25.7,25.83,25.55,25.64,211891.0
2025-03-13 09:40:00,25.66,25.92,25.58,25.91,245974.0,25.66,25.92,25.58,25.91,245974.0
2025-03-13 09:45:00,25.89,25.97,25.7,25.86,272226.0,25.89,25.97,25.7,25.86,272226.0
2025-03-13 09:50:00,25.87,26.18,25.76,26.1,425479.0,25.87,26.18,25.76,26.1,425479.0
2025-03-13 09:55:00,26.11,26.49,26.05,26.3,430760.0,26.11,26.49,26.05,26.3,430760.0
2025-03-13 10:00:00,26.34,26.43,25.94,26.07,316785.0,26.34,26.43,25.94,26.07,316785.0
2025-03-13 10:05:00,26.08,26.08,25.76,25.79,304831.0,26.08,26.08,25.76,25.79,304831.0
2025-03-13 10:10:00,25.78,25.9,25.38,25.38,468101.0,25.78,25.9,25.38,25.38,468101.0
2025-03-13 10:15:00,25.38,25.46,25.17,25.19,273113.0,25.38,25.46,25.17,25.19,273113.0
2025-03-13 10:20:00,25.18,25.45,25.08,25.26,251412.0,25.18,25.45,25.08,25.26,251412.0
2025-03-13 10:25:00,25.26,25.48,25.13,25.46,277183.0,25.26,25.48,25.13,25.46,277183.0
2025-03-13 10:30:00,25.46,25.46,25.14,25.36,310145.0,25.46,25.46,25.14,25.36,310145.0
2025-03-13 10:35:00,25.35,25.58,25.27,25.46,261942.0,25.35,25.58,25.27,25.46,261942.0
2025-03-13 10:40:00,25.46,25.58,25.41,25.44,152802.0,25.46,25.58,25.41,25.44,152802.0
2025-03-13 10:45:00,25.45,25.67,25.34,25.61,185558.0,25.45,25.67,25.34,25.61,185558.0
2025-03-13 10:50:00,25.6,25.63,25.33,25.43,159601.0,25.6,25.63,25.33,25.43,159601.0
2025-03-13 10:55:00,25.45,25.73,25.44,25.63,155384.0,25.45,25.73,25.44,25.63,155384.0
2025-03-13 11:00:00,25.63,25.63,25.41,25.45,165968.0,25.63,25.63,25.41,25.45,165968.0
2025-03-13 11:05:00,25.45,25.81,25.4,25.76,159208.0,25.45,25.81,25.4,25.76,159208.0
2025-03-13 11:10:00,25.75,25.8,25.62,25.74,149914.0,25.75,25.8,25.62,25.74,149914.0
2025-03-13 11:15:00,25.74,25.84,25.56,25.57,144991.0,25.74,25.84,25.56,25.57,144991.0
2025-03-13 11:20:00,25.6,25.79,25.58,25.66,160807.0,25.6,25.79,25.58,25.66,160807.0
2025-03-13 11:25:00,25.65,25.89,25.58,25.78,285595.0,25.65,25.89,25.58,25.78,285595.0
2025-03-13 11:30:00,25.81,25.88,25.7,25.86,237826.0,25.81,25.88,25.7,25.86,237826.0
2025-03-13 11:35:00,25.86,26.37,25.86,26.34,300542.0,25.86,26.37,25.86,26.34,300542.0
2025-03-13 11:40:00,26.34,26.55,25.93,26.13,716123.0,26.34,26.55,25.93,26.13,716123.0
2025-03-13 11:45:00,26.14,26.37,26.01,26.03,394039.0,26.14,26.37,26.01,26.03,394039.0
2025-03-13 11:50:00,26.02,26.44,26.02,26.44,195933.0,26.02,26.44,26.02,26.44,195933.0
2025-03-13 11:55:00,26.43,26.56,26.39,26.53,261225.0,26.43,26.56,26.39,26.53,261225.0
2025-03-13 12:00:00,26.52,26.66,26.3,26.33,289702.0,26.52,26.66,26.3,26.33,289702.0
2025-03-13 12:05:00,26.33,26.54,26.16,26.2,183506.0,26.33,26.54,26.16,26.2,183506.0
2025-03-13 12:10:00,26.21,26.43,26.19,26.43,95676.0,26.21,26.43,26.19,26.43,95676.0
2025-03-13 12:15:00,26.44,26.5,26.33,26.35,189930.0,26.44,26.5,26.33,26.35,189930.0
2025-03-13 12:20:00,26.37,26.51,26.31,26.45,286016.0,26.37,26.51,26.31,26.45,286016.0
2025-03-13 12:25:00,26.46,26.65,26.39,26.65,254230.0,26.46,26.65,26.39,26.65,254230.0
2025-03-13 12:30:00,26.66,26.73,26.28,26.29,289002.0,26.66,26.73,26.28,26.29,289002.0
2025-03-13 12:35:00,26.3,26.41,26.14,26.16,147643.0,26.3,26.41,26.14,26.16,147643.0
2025-03-13 12:40:00,26.15,26.6,26.1,26.56,290829.0,26.15,26.6,26.1,26.56,290829.0
2025-03-13 12:45:00,26.59,27.0,26.5,26.84,297799.0,26.59,27.0,26.5,26.84,297799.0
2025-03-13 12:50:00,26.85,26.95,26.69,26.89,282180.0,26.85,26.95,26.69,26.89,282180.0
2025-03-13 12:55:00,26.89,27.0,26.87,26.89,175023.0,26.89,27.0,26.87,26.89,175023.0
2025-03-13 13:00:00,26.89,27.07,26.82,26.84,119352.0,26.89,27.07,26.82,26.84,119352.0
2025-03-13 13:05:00,26.81,26.98,26.75,26.96,157934.0,26.81,26.98,26.75,26.96,157934.0
2025-03-13 13:10:00,26.97,27.27,26.94,27.21,193441.0,26.97,27.27,26.94,27.21,193441.0
2025-03-13 13:15:00,27.2,27.62,27.2,27.57,202667.0,27.2,27.62,27.2,27.57,202667.0
2025-03-13 13:20:00,27.58,27.58,27.42,27.52,172491.0,27.58,27.58,27.42,27.52,172491.0
2025-03-13 13:25:00,27.53,27.63,27.48,27.52,112859.0,27.53,27.63,27.48,27.52,112859.0
2025-03-13 13:30:00,27.55,27.74,27.49,27.73,187824.0,27.55,27.74,27.49,27.73,187824.0
2025-03-13 13:35:00,27.74,27.9,27.68,27.9,243972.0,27.74,27.9,27.68,27.9,243972.0
2025-03-13 13:40:00,27.89,27.95,27.75,27.93,179716.0,27.89,27.95,27.75,27.93,179716.0
2025-03-13 13:45:00,27.93,28.11,27.92,28.03,293697.0,27.93,28.11,27.92,28.03,293697.0
2025-03-13 13:50:00,28.02,28.03,27.79,27.9,202438.0,28.02,28.03,27.79,27.9,202438.0
2025-03-13 13:55:00,27.91,28.11,27.84,28.07,159854.0,27.91,28.11,27.84,28.07,159854.0
2025-03-13 14:00:00,28.09,28.14,27.55,27.65,306994.0,28.09,28.14,27.55,27.65,306994.0
2025-03-13 14:05:00,27.65,27.74,27.5,27.6,176121.0,27.65,27.74,27.5,27.6,176121.0
2025-03-13 14:10:00,27.62,27.65,27.1,27.17,454671.0,27.62,27.65,27.1,27.17,454671.0
2025-03-13 14:15:00,27.18,27.57,27.18,27.57,259666.0,27.18,27.57,27.18,27.57,259666.0
2025-03-13 14:20:00,27.57,27.64,27.46,27.48,168607.0,27.57,27.64,27.46,27.48,168607.0
2025-03-13 14:25:00,27.46,27.5,27.23,27.23,172691.0,27.46,27.5,27.23,27.23,172691.0
2025-03-13 14:30:00,27.22,27.34,27.03,27.22,158598.0,27.22,27.34,27.03,27.22,158598.0
2025-03-13 14:35:00,27.21,27.22,26.88,26.96,195919.0,27.21,27.22,26.88,26.96,195919.0
2025-03-13 14:40:00,26.97,27.07,26.81,26.85,278920.0,26.97,27.07,26.81,26.85,278920.0
2025-03-13 14:45:00,26.86,27.01,26.73,26.77,134314.0,26.86,27.01,26.73,26.77,134314.0
2025-03-13 14:50:00,26.76,27.21,26.74,27.02,208475.0,26.76,27.21,26.74,27.02,208475.0
2025-03-13 14:55:00,27.02,27.12,26.88,26.88,107287.0,27.02,27.12,26.88,26.88,107287.0
2025-03-13 15:00:00,26.89,26.98,26.69,26.91,216024.0,26.89,26.98,26.69,26.91,216024.0
2025-03-13 15:05:00,26.94,27.26,26.93,27.17,169895.0,26.94,27.26,26.93,27.17,169895.0
2025-03-13 15:10:00,27.17,27.24,27.03,27.11,91036.0,27.17,27.24,27.03,27.11,91036.0
2025-03-13 15:15:00,27.11,27.17,26.78,26.8,149592.0,27.11,27.17,26.78,26.8,149592.0
2025-03-13 15:20:00,26.81,27.06,26.81,27.05,116827.0,26.81,27.06,26.81,27.05,116827.0
2025-03-13 15:25:00,27.05,27.45,27.05,27.3,306870.0,27.05,27.45,27.05,27.3,306870.0
2025-03-13 15:30:00,27.28,27.47,27.17,27.19,176722.0,27.28,27.47,27.17,27.19,176722.0
2025-03-13 15:35:00,27.21,27.51,27.21,27.5,181769.0,27.21,27.51,27.21,27.5,181769.0
2025-03-13 15:40:00,27.5,27.53,27.3,27.41,367223.0,27.5,27.53,27.3,27.41,367223.0
2025-03-13 15:45:00,27.42,27.53,27.23,27.43,240271.0,27.42,27.53,27.23,27.43,240271.0
2025-03-13 15:50:00,27.44,27.66,27.39,27.46,315073.0,27.44,27.66,27.39,27.46,315073.0
2025-03-13 15:55:00,27.46,27.52,27.23,27.3,216807.0,27.46,27.52,27.23,27.3,216807.0
2025-03-14 09:30:00,25.94,26.06,25.74,25.8,316749.0,25.94,26.06,25.74,25.8,316749.0
2025-03-14 09:35:00,25.79,25.86,25.52,25.6,277127.0,25.79,25.86,25.52,25.6,277127.0
2025-03-14 09:40:00,25.6,25.73,25.56,25.6,318957.0,25.6,25.73,25.56,25.6,318957.0
2025-03-14 09:45:00,25.58,25.59,25.46,25.47,242572.0,25.58,25.59,25.46,25.47,242572.0
2025-03-14 09:50:00,25.47,25.6,25.44,25.48,255732.0,25.47,25.6,25.44,25.48,255732.0
2025-03-14 09:55:00,25.48,25.79,25.48,25.75,228496.0,25.48,25.79,25.48,25.75,228496.0
2025-03-14 10:00:00,25.75,26.14,25.74,25.78,445485.0,25.75,26.14,25.74,25.78,445485.0
2025-03-14 10:05:00,25.73,25.83,25.52,25.82,190559.0,25.73,25.83,25.52,25.82,190559.0
2025-03-14 10:10:00,25.79,25.91,25.67,25.83,198611.0,25.79,25.91,25.67,25.83,198611.0
2025-03-14 10:15:00,25.83,25.83,25.63,25.63,179328.0,25.83,25.83,25.63,25.63,179328.0
2025-03-14 10:20:00,25.63,25.87,25.48,25.48,202787.0,25.63,25.87,25.48,25.48,202787.0
2025-03-14 10:25:00,25.48,25.58,25.43,25.52,145678.0,25.48,25.58,25.43,25.52,145678.0
2025-03-14 10:30:00,25.5,25.54,25.38,25.48,104777.0,25.5,25.54,25.38,25.48,104777.0
2025-03-14 10:35:00,25.46,25.56,25.27,25.27,141090.0,25.46,25.56,25.27,25.27,141090.0
2025-03-14 10:40:00,25.29,25.37,25.25,25.27,139667.0,25.29,25.37,25.25,25.27,139667.0
2025-03-14 10:45:00,25.26,25.31,25.18,25.21,161329.0,25.26,25.31,25.18,25.21,161329.0
2025-03-14 10:50:00,25.2,25.27,25.12,25.26,219327.0,25.2,25.27,25.12,25.26,219327.0
2025-03-14 10:55:00,25.26,25.37,25.14,25.15,146098.0,25.26,25.37,25.14,25.15,146098.0
2025-03-14 11:00:00,25.15,25.15,25.05,25.07,216904.0,25.15,25.15,25.05,25.07,216904.0
2025-03-14 11:05:00,25.06,25.26,25.05,25.24,193002.0,25.06,25.26,25.05,25.24,193002.0
2025-03-14 11:10:00,25.26,25.26,25.14,25.17,189417.0,25.26,25.26,25.14,25.17,189417.0
2025-03-14 11:15:00,25.17,25.17,24.99,24.99,263447.0,25.17,25.17,24.99,24.99,263447.0
2025-03-14 11:20:00,24.97,24.98,24.8,24.81,191686.0,24.97,24.98,24.8,24.81,191686.0
2025-03-14 11:25:00,24.8,24.88,24.75,24.79,229888.0,24.8,24.88,24.75,24.79,229888.0
2025-03-14 11:30:00,24.8,24.81,24.67,24.68,234435.0,24.8,24.81,24.67,24.68,234435.0
2025-03-14 11:35:00,24.68,24.78,24.61,24.68,138221.0,24.68,24.78,24.61,24.68,138221.0
2025-03-14 11:40:00,24.67,24.7,24.59,24.62,233888.0,24.67,24.7,24.59,24.62,233888.0
2025-03-14 11:45:00,24.61,24.81,24.59,24.73,163368.0,24.61,24.81,24.59,24.73,163368.0
2025-03-14 11:50:00,24.72,24.87,24.72,24.76,134625.0,24.72,24.87,24.72,24.76,134625.0
2025-03-14 11:55:00,24.78,24.81,24.71,24.77,71165.0,24.78,24.81,24.71,24.77,71165.0
2025-03-14 12:00:00,24.77,24.98,24.76,24.98,156215.0,24.77,24.98,24.76,24.98,156215.0
2025-03-14 12:05:00,24.99,25.09,24.94,25.07,125278.0,24.99,25.09,24.94,25.07,125278.0
2025-03-14 12:10:00,25.02,25.28,25.02,25.24,156464.0,25.02,25.28,25.02,25.24,156464.0
2025-03-14 12:15:00,25.23,25.28,25.19,25.25,105429.0,25.23,25.28,25.19,25.25,105429.0
2025-03-14 12:20:00,25.25,25.26,25.05,25.09,131335.0,25.25,25.26,25.05,25.09,131335.0
2025-03-14 12:25:00,25.07,25.29,25.04,25.27,140252.0,25.07,25.29,25.04,25.27,140252.0
2025-03-14 12:30:00,25.28,25.3,25.16,25.16,115105.0,25.28,25.3,25.16,25.16,115105.0
2025-03-14 12:35:00,25.16,25.17,24.94,25.08,103663.0,25.16,25.17,24.94,25.08,103663.0
2025-03-14 12:40:00,25.07,25.07,24.91,24.92,58390.0,25.07,25.07,24.91,24.92,58390.0
2025-03-14 12:45:00,24.93,24.98,24.83,24.83,57567.0,24.93,24.98,24.83,24.83,57567.0
2025-03-14 12:50:00,24.82,24.84,24.71,24.74,87920.0,24.82,24.84,24.71,24.74,87920.0
2025-03-14 12:55:00,24.74,24.82,24.72,24.77,103048.0,24.74,24.82,24.72,24.77,103048.0
2025-03-14 13:00:00,24.8,24.87,24.69,24.8,136976.0,24.8,24.87,24.69,24.8,136976.0
2025-03-14 13:05:00,24.8,24.83,24.69,24.72,116037.0,24.8,24.83,24.69,24.72,116037.0
2025-03-14 13:10:00,24.7,24.88,24.7,24.86,84564.0,24.7,24.88,24.7,24.86,84564.0
2025-03-14 13:15:00,24.87,24.98,24.8,24.95,265085.0,24.87,24.98,24.8,24.95,265085.0
2025-03-14 13:20:00,24.96,25.0,24.86,24.98,63263.0,24.96,25.0,24.86,24.98,63263.0
2025-03-14 13:25:00,24.95,25.01,24.88,24.92,89774.0,24.95,25.01,24.88,24.92,89774.0
2025-03-14 13:30:00,24.92,24.98,24.88,24.92,63385.0,24.92,24.98,24.88,24.92,63385.0
2025-03-14 13:35:00,24.91,25.05,24.86,24.94,142018.0,24.91,25.05,24.86,24.94,142018.0
2025-03-14 13:40:00,24.94,25.11,24.93,25.09,73209.0,24.94,25.11,24.93,25.09,73209.0
2025-03-14 13:45:00,25.1,25.13,25.04,25.09,52758.0,25.1,25.13,25.04,25.09,52758.0
2025-03-14 13:50:00,25.05,25.08,24.92,24.94,95925.0,25.05,25.08,24.92,24.94,95925.0
2025-03-14 13:55:00,24.95,25.02,24.9,24.99,93732.0,24.95,25.02,24.9,24.99,93732.0
2025-03-14 14:00:00,24.98,24.98,24.83,24.84,185005.0,24.98,24.98,24.83,24.84,185005.0
2025-03-14 14:05:00,24.85,24.88,24.75,24.81,100296.0,24.85,24.88,24.75,24.81,100296.0
2025-03-14 14:10:00,24.81,24.82,24.74,24.77,127172.0,24.81,24.82,24.74,24.77,127172.0
2025-03-14 14:15:00,24.76,24.83,24.74,24.83,212473.0,24.76,24.83,24.74,24.83,212473.0
2025-03-14 14:20:00,24.83,24.86,24.79,24.82,84587.0,24.83,24.86,24.79,24.82,84587.0
2025-03-14 14:25:00,24.83,24.83,24.65,24.66,290793.0,24.83,24.83,24.65,24.66,290793.0
2025-03-14 14:30:00,24.65,24.67,24.55,24.55,425611.0,24.65,24.67,24.55,24.55,425611.0
2025-03-14 14:35:00,24.56,24.62,24.42,24.43,498312.0,24.56,24.62,24.42,24.43,498312.0
2025-03-14 14:40:00,24.43,24.46,24.36,24.38,191845.0,24.43,24.46,24.36,24.38,191845.0
2025-03-14 14:45:00,24.39,24.39,24.33,24.36,97782.0,24.39,24.39,24.33,24.36,97782.0
2025-03-14 14:50:00,24.36,24.45,24.34,24.39,73349.0,24.36,24.45,24.34,24.39,73349.0
2025-03-14 14:55:00,24.39,24.55,24.36,24.37,202695.0,24.39,24.55,24.36,24.37,202695.0
2025-03-14 15:00:00,24.37,24.4,24.29,24.29,101477.0,24.37,24.4,24.29,24.29,101477.0
2025-03-14 15:05:00,24.3,24.3,24.14,24.17,159976.0,24.3,24.3,24.14,24.17,159976.0
2025-03-14 15:10:00,24.16,24.25,24.15,24.23,174034.0,24.16,24.25,24.15,24.23,174034.0
2025-03-14 15:15:00,24.23,24.29,24.21,24.21,131524.0,24.23,24.29,24.21,24.21,131524.0
2025-03-14 15:20:00,24.21,24.36,24.19,24.34,114203.0,24.21,24.36,24.19,24.34,114203.0
2025-03-14 15:25:00,24.35,24.35,24.19,24.28,81149.0,24.35,24.35,24.19,24.28,81149.0
2025-03-14 15:30:00,24.27,24.31,24.18,24.27,80583.0,24.27,24.31,24.18,24.27,80583.0
2025-03-14 15:35:00,24.27,24.32,24.22,24.29,70650.0,24.27,24.32,24.22,24.29,70650.0
2025-03-14 15:40:00,24.28,24.36,24.25,24.28,97266.0,24.28,24.36,24.25,24.28,97266.0
2025-03-14 15:45:00,24.27,24.3,24.2,24.21,134956.0,24.27,24.3,24.2,24.21,134956.0
2025-03-14 15:50:00,24.21,24.27,24.0,24.02,582869.0,24.21,24.27,24.0,24.02,582869.0
2025-03-14 15:55:00,24.02,24.03,23.64,23.76,478459.0,24.02,24.03,23.64,23.76,478459.0
2025-03-17 09:30:00,23.32,23.38,23.0,23.0,396907.0,23.32,23.38,23.0,23.0,396907.0
2025-03-17 09:35:00,23.0,23.03,22.8,22.82,399674.0,23.0,23.03,22.8,22.82,399674.0
2025-03-17 09:40:00,22.82,22.87,22.69,22.74,323811.0,22.82,22.87,22.69,22.74,323811.0
2025-03-17 09:45:00,22.75,22.92,22.58,22.91,515256.0,22.75,22.92,22.58,22.91,515256.0
2025-03-17 09:50:00,22.91,22.97,22.63,22.64,281247.0,22.91,22.97,22.63,22.64,281247.0
2025-03-17 09:55:00,22.64,22.74,22.59,22.72,179752.0,22.64,22.74,22.59,22.72,179752.0
2025-03-17 10:00:00,22.72,22.84,22.62,22.79,292535.0,22.72,22.84,22.62,22.79,292535.0
2025-03-17 10:05:00,22.79,22.85,22.65,22.73,227596.0,22.79,22.85,22.65,22.73,227596.0
2025-03-17 10:10:00,22.73,22.76,22.59,22.59,147497.0,22.73,22.76,22.59,22.59,147497.0
2025-03-17 10:15:00,22.59,22.71,22.53,22.63,223732.0,22.59,22.71,22.53,22.63,223732.0
2025-03-17 10:20:00,22.63,22.69,22.55,22.61,156742.0,22.63,22.69,22.55,22.61,156742.0
2025-03-17 10:25:00,22.61,22.79,22.54,22.74,258830.0,22.61,22.79,22.54,22.74,258830.0
2025-03-17 10:30:00,22.74,22.83,22.61,22.63,263644.0,22.74,22.83,22.61,22.63,263644.0
2025-03-17 10:35:00,22.63,22.78,22.58,22.59,194920.0,22.63,22.78,22.58,22.59,194920.0
2025-03-17 10:40:00,22.58,22.64,22.55,22.62,134321.0,22.58,22.64,22.55,22.62,134321.0
2025-03-17 10:45:00,22.61,22.66,22.53,22.62,113460.0,22.61,22.66,22.53,22.62,113460.0
2025-03-17 10:50:00,22.61,22.81,22.61,22.79,130799.0,22.61,22.81,22.61,22.79,130799.0
2025-03-17 10:55:00,22.79,22.89,22.78,22.88,244170.0,22.79,22.89,22.78,22.88,244170.0
2025-03-17 11:00:00,22.88,23.02,22.8,22.98,252474.0,22.88,23.02,22.8,22.98,252474.0
2025-03-17 11:05:00,22.97,23.02,22.9,22.91,127276.0,22.97,23.02,22.9,22.91,127276.0
2025-03-17 11:10:00,22.91,22.99,22.86,22.88,102607.0,22.91,22.99,22.86,22.88,102607.0
2025-03-17 11:15:00,22.87,22.98,22.78,22.8,109729.0,22.87,22.98,22.78,22.8,109729.0
2025-03-17 11:20:00,22.8,22.84,22.77,22.78,72403.0,22.8,22.84,22.77,22.78,72403.0
2025-03-17 11:25:00,22.78,22.9,22.78,22.89,78887.0,22.78,22.9,22.78,22.89,78887.0
2025-03-17 11:30:00,22.9,23.08,22.85,23.04,122254.0,22.9,23.08,22.85,23.04,122254.0
2025-03-17 11:35:00,23.04,23.1,22.97,23.07,119523.0,23.04,23.1,22.97,23.07,119523.0
2025-03-17 11:40:00,23.07,23.13,23.03,23.09,104110.0,23.07,23.13,23.03,23.09,104110.0
2025-03-17 11:45:00,23.09,23.13,22.95,22.97,96421.0,23.09,23.13,22.95,22.97,96421.0
2025-03-17 11:50:00,22.97,22.99,22.85,22.87,107550.0,22.97,22.99,22.85,22.87,107550.0
2025-03-17 11:55:00,22.87,22.92,22.78,22.9,120489.0,22.87,22.92,22.78,22.9,120489.0
2025-03-17 12:00:00,22.9,23.01,22.89,22.95,59579.0,22.9,23.01,22.89,22.95,59579.0
2025-03-17 12:05:00,22.96,22.96,22.73,22.74,157826.0,22.96,22.96,22.73,22.74,157826.0
2025-03-17 12:10:00,22.74,22.79,22.69,22.71,143412.0,22.74,22.79,22.69,22.71,143412.0
2025-03-17 12:15:00,22.7,22.8,22.69,22.72,90563.0,22.7,22.8,22.69,22.72,90563.0
2025-03-17 12:20:00,22.71,22.82,22.7,22.8,103813.0,22.71,22.82,22.7,22.8,103813.0
2025-03-17 12:25:00,22.81,22.87,22.78,22.87,57105.0,22.81,22.87,22.78,22.87,57105.0
2025-03-17 12:30:00,22.88,22.9,22.78,22.87,106534.0,22.88,22.9,22.78,22.87,106534.0
2025-03-17 12:35:00,22.86,22.88,22.7,22.72,167253.0,22.86,22.88,22.7,22.72,167253.0
2025-03-17 12:40:00,22.73,22.89,22.72,22.86,118776.0,22.73,22.89,22.72,22.86,118776.0
2025-03-17 12:45:00,22.86,22.91,22.79,22.8,86989.0,22.86,22.91,22.79,22.8,86989.0
2025-03-17 12:50:00,22.8,22.82,22.73,22.73,58131.0,22.8,22.82,22.73,22.73,58131.0
2025-03-17 12:55:00,22.73,22.75,22.69,22.72,185356.0,22.73,22.75,22.69,22.72,185356.0
2025-03-17 13:00:00,22.72,22.82,22.71,22.8,66818.0,22.72,22.82,22.71,22.8,66818.0
2025-03-17 13:05:00,22.78,22.78,22.69,22.74,56506.0,22.78,22.78,22.69,22.74,56506.0
2025-03-17 13:10:00,22.74,22.8,22.7,22.71,57570.0,22.74,22.8,22.7,22.71,57570.0
2025-03-17 13:15:00,22.7,22.72,22.67,22.71,33520.0,22.7,22.72,22.67,22.71,33520.0
2025-03-17 13:20:00,22.72,22.74,22.61,22.63,128911.0,22.72,22.74,22.61,22.63,128911.0
2025-03-17 13:25:00,22.64,22.64,22.58,22.61,132468.0,22.64,22.64,22.58,22.61,132468.0
2025-03-17 13:30:00,22.61,22.68,22.58,22.59,82590.0,22.61,22.68,22.58,22.59,82590.0
2025-03-17 13:35:00,22.59,22.6,22.44,22.45,221033.0,22.59,22.6,22.44,22.45,221033.0
2025-03-17 13:40:00,22.45,22.46,22.32,22.36,97586.0,22.45,22.46,22.32,22.36,97586.0
2025-03-17 13:45:00,22.36,22.38,22.32,22.33,57022.0,22.36,22.38,22.32,22.33,57022.0
2025-03-17 13:50:00,22.33,22.38,22.32,22.34,71857.0,22.33,22.38,22.32,22.34,71857.0
2025-03-17 13:55:00,22.34,22.37,22.32,22.35,70899.0,22.34,22.37,22.32,22.35,70899.0
2025-03-17 14:00:00,22.35,22.54,22.26,22.53,161936.0,22.35,22.54,22.26,22.53,161936.0
2025-03-17 14:05:00,22.54,22.55,22.4,22.43,83264.0,22.54,22.55,22.4,22.43,83264.0
2025-03-17 14:10:00,22.43,22.44,22.34,22.35,58391.0,22.43,22.44,22.34,22.35,58391.0
2025-03-17 14:15:00,22.35,22.43,22.34,22.35,44117.0,22.35,22.43,22.34,22.35,44117.0
2025-03-17 14:20:00,22.36,22.44,22.35,22.37,76475.0,22.36,22.44,22.35,22.37,76475.0
2025-03-17 14:25:00,22.36,22.38,22.26,22.28,89122.0,22.36,22.38,22.26,22.28,89122.0
2025-03-17 14:30:00,22.29,22.3,22.18,22.18,117252.0,22.29,22.3,22.18,22.18,117252.0
2025-03-17 14:35:00,22.19,22.3,22.18,22.26,166075.0,22.19,22.3,22.18,22.26,166075.0
2025-03-17 14:40:00,22.25,22.28,22.24,22.28,59858.0,22.25,22.28,22.24,22.28,59858.0
2025-03-17 14:45:00,22.28,22.3,22.22,22.23,58007.0,22.28,22.3,22.22,22.23,58007.0
2025-03-17 14:50:00,22.22,22.27,22.2,22.26,62448.0,22.22,22.27,22.2,22.26,62448.0
2025-03-17 14:55:00,22.26,22.29,22.23,22.27,53678.0,22.26,22.29,22.23,22.27,53678.0
2025-03-17 15:00:00,22.28,22.34,22.26,22.28,177867.0,22.28,22.34,22.26,22.28,177867.0
2025-03-17 15:05:00,22.27,22.33,22.24,22.3,118282.0,22.27,22.33,22.24,22.3,118282.0
2025-03-17 15:10:00,22.3,22.4,22.29,22.37,181290.0,22.3,22.4,22.29,22.37,181290.0
2025-03-17 15:15:00,22.37,22.41,22.35,22.36,55765.0,22.37,22.41,22.35,22.36,55765.0
2025-03-17 15:20:00,22.35,22.37,22.28,22.3,105868.0,22.35,22.37,22.28,22.3,105868.0
2025-03-17 15:25:00,22.3,22.32,22.27,22.28,119899.0,22.3,22.32,22.27,22.28,119899.0
2025-03-17 15:30:00,22.29,22.37,22.27,22.37,103729.0,22.29,22.37,22.27,22.37,103729.0
2025-03-17 15:35:00,22.37,22.41,22.36,22.39,159167.0,22.37,22.41,22.36,22.39,159167.0
2025-03-17 15:40:00,22.39,22.42,22.33,22.34,84998.0,22.39,22.42,22.33,22.34,84998.0
2025-03-17 15:45:00,22.35,22.37,22.26,22.28,65352.0,22.35,22.37,22.26,22.28,65352.0
2025-03-17 15:50:00,22.29,22.34,22.27,22.3,213806.0,22.29,22.34,22.27,22.3,213806.0
2025-03-17 15:55:00,22.3,22.4,22.29,22.39,271599.0,22.3,22.4,22.29,22.39,271599.0
2025-03-18 09:30:00,22.19,22.59,22.18,22.56,383621.0,22.19,22.59,22.18,22.56,383621.0
2025-03-18 09:35:00,22.59,22.97,22.58,22.97,623130.0,22.59,22.97,22.58,22.97,623130.0
2025-03-18 09:40:00,22.97,23.06,22.73,23.05,451078.0,22.97,23.06,22.73,23.05,451078.0
2025-03-18 09:45:00,23.07,23.19,23.0,23.12,439566.0,23.07,23.19,23.0,23.12,439566.0
2025-03-18 09:50:00,23.12,23.32,23.03,23.22,295803.0,23.12,23.32,23.03,23.22,295803.0
2025-03-18 09:55:00,23.23,23.38,23.18,23.32,337591.0,23.23,23.38,23.18,23.32,337591.0
2025-03-18 10:00:00,23.33,23.42,23.14,23.15,244978.0,23.33,23.42,23.14,23.15,244978.0
2025-03-18 10:05:00,23.14,23.3,23.02,23.12,269605.0,23.14,23.3,23.02,23.12,269605.0
2025-03-18 10:10:00,23.13,23.49,23.11,23.48,310684.0,23.13,23.49,23.11,23.48,310684.0
2025-03-18 10:15:00,23.47,23.63,23.39,23.54,359369.0,23.47,23.63,23.39,23.54,359369.0
2025-03-18 10:20:00,23.55,23.57,23.35,23.38,227444.0,23.55,23.57,23.35,23.38,227444.0
2025-03-18 10:25:00,23.38,23.4,23.14,23.15,182029.0,23.38,23.4,23.14,23.15,182029.0
2025-03-18 10:30:00,23.18,23.29,23.06,23.13,198905.0,23.18,23.29,23.06,23.13,198905.0
2025-03-18 10:35:00,23.14,23.22,23.1,23.11,98098.0,23.14,23.22,23.1,23.11,98098.0
2025-03-18 10:40:00,23.09,23.29,22.98,23.23,245803.0,23.09,23.29,22.98,23.23,245803.0
2025-03-18 10:45:00,23.23,23.43,23.23,23.43,180887.0,23.23,23.43,23.23,23.43,180887.0
2025-03-18 10:50:00,23.42,23.44,23.24,23.36,154197.0,23.42,23.44,23.24,23.36,154197.0
2025-03-18 10:55:00,23.36,23.45,23.2,23.44,112619.0,23.36,23.45,23.2,23.44,112619.0
2025-03-18 11:00:00,23.45,23.79,23.4,23.65,288951.0,23.45,23.79,23.4,23.65,288951.0
2025-03-18 11:05:00,23.66,23.8,23.53,23.61,210900.0,23.66,23.8,23.53,23.61,210900.0
2025-03-18 11:10:00,23.6,23.71,23.41,23.44,146773.0,23.6,23.71,23.41,23.44,146773.0
2025-03-18 11:15:00,23.47,23.54,23.38,23.46,106422.0,23.47,23.54,23.38,23.46,106422.0
2025-03-18 11:20:00,23.45,23.65,23.41,23.61,92972.0,23.45,23.65,23.41,23.61,92972.0
2025-03-18 11:25:00,23.59,23.59,23.36,23.56,78956.0,23.59,23.59,23.36,23.56,78956.0
2025-03-18 11:30:00,23.56,23.66,23.5,23.54,159564.0,23.56,23.66,23.5,23.54,159564.0
2025-03-18 11:35:00,23.55,23.55,23.38,23.38,133534.0,23.55,23.55,23.38,23.38,133534.0
2025-03-18 11:40:00,23.38,23.55,23.36,23.52,82773.0,23.38,23.55,23.36,23.52,82773.0
2025-03-18 11:45:00,23.5,23.57,23.43,23.54,68449.0,23.5,23.57,23.43,23.54,68449.0
2025-03-18 11:50:00,23.55,23.63,23.52,23.61,123456.0,23.55,23.63,23.52,23.61,123456.0
2025-03-18 11:55:00,23.61,23.69,23.53,23.59,116368.0,23.61,23.69,23.53,23.59,116368.0
2025-03-18 12:00:00,23.59,23.63,23.41,23.45,134668.0,23.59,23.63,23.41,23.45,134668.0
2025-03-18 12:05:00,23.45,23.47,23.33,23.35,130023.0,23.45,23.47,23.33,23.35,130023.0
2025-03-18 12:10:00,23.35,23.35,23.1,23.14,158040.0,23.35,23.35,23.1,23.14,158040.0
2025-03-18 12:15:00,23.12,23.37,23.08,23.36,108008.0,23.12,23.37,23.08,23.36,108008.0
2025-03-18 12:20:00,23.36,23.4,23.24,23.3,65123.0,23.36,23.4,23.24,23.3,65123.0
2025-03-18 12:25:00,23.3,23.3,23.01,23.01,78512.0,23.3,23.3,23.01,23.01,78512.0
2025-03-18 12:30:00,23.03,23.11,22.93,23.05,108625.0,23.03,23.11,22.93,23.05,108625.0
2025-03-18 12:35:00,23.04,23.1,22.93,22.99,90798.0,23.04,23.1,22.93,22.99,90798.0
2025-03-18 12:40:00,22.98,23.31,22.94,23.29,97926.0,22.98,23.31,22.94,23.29,97926.0
2025-03-18 12:45:00,23.3,23.41,23.22,23.39,106232.0,23.3,23.41,23.22,23.39,106232.0
2025-03-18 12:50:00,23.38,23.53,23.35,23.35,123114.0,23.38,23.53,23.35,23.35,123114.0
2025-03-18 12:55:00,23.35,23.36,23.11,23.16,71406.0,23.35,23.36,23.11,23.16,71406.0
2025-03-18 13:00:00,23.19,23.23,23.12,23.2,62055.0,23.19,23.23,23.12,23.2,62055.0
2025-03-18 13:05:00,23.23,23.41,23.21,23.37,81800.0,23.23,23.41,23.21,23.37,81800.0
2025-03-18 13:10:00,23.38,23.41,23.05,23.11,90609.0,23.38,23.41,23.05,23.11,90609.0
2025-03-18 13:15:00,23.08,23.4,23.02,23.27,162536.0,23.08,23.4,23.02,23.27,162536.0
2025-03-18 13:20:00,23.26,23.28,23.05,23.11,57047.0,23.26,23.28,23.05,23.11,57047.0
2025-03-18 13:25:00,23.08,23.2,23.0,23.14,50040.0,23.08,23.2,23.0,23.14,50040.0
2025-03-18 13:30:00,23.12,23.22,23.02,23.03,49338.0,23.12,23.22,23.02,23.03,49338.0
2025-03-18 13:35:00,23.01,23.05,22.85,22.88,80693.0,23.01,23.05,22.85,22.88,80693.0
2025-03-18 13:40:00,22.86,23.05,22.86,23.05,42087.0,22.86,23.05,22.86,23.05,42087.0
2025-03-18 13:45:00,23.05,23.06,22.92,22.94,82210.0,23.05,23.06,22.92,22.94,82210.0
2025-03-18 13:50:00,22.94,23.01,22.86,22.92,54755.0,22.94,23.01,22.86,22.92,54755.0
2025-03-18 13:55:00,22.97,23.15,22.97,23.07,45691.0,22.97,23.15,22.97,23.07,45691.0
2025-03-18 14:00:00,23.05,23.28,23.03,23.22,66586.0,23.05,23.28,23.03,23.22,66586.0
2025-03-18 14:05:00,23.22,23.29,23.1,23.12,59747.0,23.22,23.29,23.1,23.12,59747.0
2025-03-18 14:10:00,23.12,23.33,23.12,23.32,84584.0,23.12,23.33,23.12,23.32,84584.0
2025-03-18 14:15:00,23.34,23.37,23.19,23.2,144204.0,23.34,23.37,23.19,23.2,144204.0
2025-03-18 14:20:00,23.22,23.24,23.0,23.12,92151.0,23.22,23.24,23.0,23.12,92151.0
2025-03-18 14:25:00,23.11,23.27,23.01,23.25,81730.0,23.11,23.27,23.01,23.25,81730.0
2025-03-18 14:30:00,23.23,23.3,23.07,23.25,136543.0,23.23,23.3,23.07,23.25,136543.0
2025-03-18 14:35:00,23.25,23.26,23.1,23.13,66611.0,23.25,23.26,23.1,23.13,66611.0
2025-03-18 14:40:00,23.16,23.28,23.14,23.21,61224.0,23.16,23.28,23.14,23.21,61224.0
2025-03-18 14:45:00,23.19,23.22,22.98,23.03,79141.0,23.19,23.22,22.98,23.03,79141.0
2025-03-18 14:50:00,23.04,23.07,22.83,22.95,155342.0,23.04,23.07,22.83,22.95,155342.0
2025-03-18 14:55:00,22.94,23.1,22.93,23.02,76158.0,22.94,23.1,22.93,23.02,76158.0
2025-03-18 15:00:00,23.03,23.15,22.97,23.0,65173.0,23.03,23.15,22.97,23.0,65173.0
2025-03-18 15:05:00,22.99,23.14,22.96,23.03,54274.0,22.99,23.14,22.96,23.03,54274.0
2025-03-18 15:10:00,23.03,23.11,22.95,23.0,77948.0,23.03,23.11,22.95,23.0,77948.0
2025-03-18 15:15:00,22.99,23.02,22.87,22.89,96250.0,22.99,23.02,22.87,22.89,96250.0
2025-03-18 15:20:00,22.91,23.0,22.88,22.96,177107.0,22.91,23.0,22.88,22.96,177107.0
2025-03-18 15:25:00,22.93,23.13,22.93,23.02,83614.0,22.93,23.13,22.93,23.02,83614.0
2025-03-18 15:30:00,23.02,23.11,22.96,23.1,71490.0,23.02,23.11,22.96,23.1,71490.0
2025-03-18 15:35:00,23.11,23.34,23.11,23.3,132510.0,23.11,23.34,23.11,23.3,132510.0
2025-03-18 15:40:00,23.29,23.39,23.24,23.32,233968.0,23.29,23.39,23.24,23.32,233968.0
2025-03-18 15:45:00,23.32,23.67,23.3,23.51,232989.0,23.32,23.67,23.3,23.51,232989.0
2025-03-18 15:50:00,23.51,23.55,23.25,23.37,255982.0,23.51,23.55,23.25,23.37,255982.0
2025-03-18 15:55:00,23.36,23.47,23.23,23.28,285839.0,23.36,23.47,23.23,23.28,285839.0
2025-03-19 09:30:00,22.95,22.98,22.8,22.93,165102.0,22.95,22.98,22.8,22.93,165102.0
2025-03-19 09:35:00,22.94,23.14,22.92,22.98,183326.0,22.94,23.14,22.92,22.98,183326.0
2025-03-19 09:40:00,22.97,23.23,22.94,23.19,166049.0,22.97,23.23,22.94,23.19,166049.0
2025-03-19 09:45:00,23.19,23.2,22.89,22.95,196155.0,23.19,23.2,22.89,22.95,196155.0
2025-03-19 09:50:00,22.93,22.95,22.66,22.68,183630.0,22.93,22.95,22.66,22.68,183630.0
2025-03-19 09:55:00,22.69,22.72,22.62,22.71,216716.0,22.69,22.72,22.62,22.71,216716.0
2025-03-19 10:00:00,22.71,22.71,22.44,22.46,209939.0,22.71,22.71,22.44,22.46,209939.0
2025-03-19 10:05:00,22.46,22.47,22.32,22.32,172875.0,22.46,22.47,22.32,22.32,172875.0
2025-03-19 10:10:00,22.33,22.45,22.25,22.36,154678.0,22.33,22.45,22.25,22.36,154678.0
2025-03-19 10:15:00,22.35,22.4,22.25,22.27,183551.0,22.35,22.4,22.25,22.27,183551.0
2025-03-19 10:20:00,22.27,22.33,22.22,22.23,121545.0,22.27,22.33,22.22,22.23,121545.0
2025-03-19 10:25:00,22.23,22.34,22.18,22.33,279467.0,22.23,22.34,22.18,22.33,279467.0
2025-03-19 10:30:00,22.32,22.35,22.23,22.27,109778.0,22.32,22.35,22.23,22.27,109778.0
2025-03-19 10:35:00,22.27,22.38,22.2,22.35,134925.0,22.27,22.38,22.2,22.35,134925.0
2025-03-19 10:40:00,22.35,22.49,22.31,22.46,156064.0,22.35,22.49,22.31,22.46,156064.0
2025-03-19 10:45:00,22.48,22.59,22.45,22.52,149112.0,22.48,22.59,22.45,22.52,149112.0
2025-03-19 10:50:00,22.52,22.63,22.51,22.54,84370.0,22.52,22.63,22.51,22.54,84370.0
2025-03-19 10:55:00,22.54,22.62,22.49,22.6,96264.0,22.54,22.62,22.49,22.6,96264.0
2025-03-19 11:00:00,22.61,22.63,22.46,22.5,124450.0,22.61,22.63,22.46,22.5,124450.0
2025-03-19 11:05:00,22.5,22.52,22.34,22.36,78000.0,22.5,22.52,22.34,22.36,78000.0
2025-03-19 11:10:00,22.35,22.43,22.31,22.37,65539.0,22.35,22.43,22.31,22.37,65539.0
2025-03-19 11:15:00,22.36,22.53,22.36,22.53,76148.0,22.36,22.53,22.36,22.53,76148.0
2025-03-19 11:20:00,22.54,22.56,22.35,22.38,70649.0,22.54,22.56,22.35,22.38,70649.0
2025-03-19 11:25:00,22.38,22.43,22.32,22.35,69666.0,22.38,22.43,22.32,22.35,69666.0
2025-03-19 11:30:00,22.35,22.35,22.25,22.3,117628.0,22.35,22.35,22.25,22.3,117628.0
2025-03-19 11:35:00,22.29,22.32,22.24,22.3,95887.0,22.29,22.32,22.24,22.3,95887.0
2025-03-19 11:40:00,22.3,22.3,22.22,22.27,60279.0,22.3,22.3,22.22,22.27,60279.0
2025-03-19 11:45:00,22.27,22.31,22.26,22.29,42991.0,22.27,22.31,22.26,22.29,42991.0
2025-03-19 11:50:00,22.28,22.28,22.19,22.23,89070.0,22.28,22.28,22.19,22.23,89070.0
2025-03-19 11:55:00,22.23,22.37,22.23,22.32,143789.0,22.23,22.37,22.23,22.32,143789.0
2025-03-19 12:00:00,22.32,22.39,22.31,22.32,92836.0,22.32,22.39,22.31,22.32,92836.0
2025-03-19 12:05:00,22.31,22.38,22.3,22.37,60127.0,22.31,22.38,22.3,22.37,60127.0
2025-03-19 12:10:00,22.38,22.44,22.35,22.43,124713.0,22.38,22.44,22.35,22.43,124713.0
2025-03-19 12:15:00,22.42,22.46,22.39,22.45,78694.0,22.42,22.46,22.39,22.45,78694.0
2025-03-19 12:20:00,22.46,22.48,22.37,22.39,108221.0,22.46,22.48,22.37,22.39,108221.0
2025-03-19 12:25:00,22.39,22.41,22.36,22.37,32169.0,22.39,22.41,22.36,22.37,32169.0
2025-03-19 12:30:00,22.38,22.48,22.37,22.45,56967.0,22.38,22.48,22.37,22.45,56967.0
2025-03-19 12:35:00,22.46,22.48,22.4,22.44,66160.0,22.46,22.48,22.4,22.44,66160.0
2025-03-19 12:40:00,22.47,22.48,22.41,22.41,37348.0,22.47,22.48,22.41,22.41,37348.0
2025-03-19 12:45:00,22.42,22.45,22.38,22.44,33225.0,22.42,22.45,22.38,22.44,33225.0
2025-03-19 12:50:00,22.43,22.47,22.37,22.38,75008.0,22.43,22.47,22.37,22.38,75008.0
2025-03-19 12:55:00,22.38,22.45,22.36,22.38,57785.0,22.38,22.45,22.36,22.38,57785.0
2025-03-19 13:00:00,22.39,22.42,22.34,22.39,83269.0,22.39,22.42,22.34,22.39,83269.0
2025-03-19 13:05:00,22.38,22.45,22.37,22.4,83313.0,22.38,22.45,22.37,22.4,83313.0
2025-03-19 13:10:00,22.4,22.53,22.39,22.48,140297.0,22.4,22.53,22.39,22.48,140297.0
2025-03-19 13:15:00,22.48,22.56,22.38,22.4,104864.0,22.48,22.56,22.38,22.4,104864.0
2025-03-19 13:20:00,22.43,22.45,22.37,22.45,49036.0,22.43,22.45,22.37,22.45,49036.0
2025-03-19 13:25:00,22.46,22.54,22.44,22.54,72942.0,22.46,22.54,22.44,22.54,72942.0
2025-03-19 13:30:00,22.54,22.59,22.46,22.47,154819.0,22.54,22.59,22.46,22.47,154819.0
2025-03-19 13:35:00,22.47,22.47,22.33,22.36,58016.0,22.47,22.47,22.33,22.36,58016.0
2025-03-19 13:40:00,22.36,22.42,22.28,22.39,98567.0,22.36,22.42,22.28,22.39,98567.0
2025-03-19 13:45:00,22.38,22.62,22.38,22.57,163095.0,22.38,22.62,22.38,22.57,163095.0
2025-03-19 13:50:00,22.56,22.57,22.43,22.43,99417.0,22.56,22.57,22.43,22.43,99417.0
2025-03-19 13:55:00,22.44,22.51,22.42,22.46,75739.0,22.44,22.51,22.42,22.46,75739.0
2025-03-19 14:00:00,22.47,22.63,22.11,22.14,429830.0,22.47,22.63,22.11,22.14,429830.0
2025-03-19 14:05:00,22.14,22.3,22.02,22.05,333690.0,22.14,22.3,22.02,22.05,333690.0
2025-03-19 14:10:00,22.05,22.05,21.87,21.94,509813.0,22.05,22.05,21.87,21.94,509813.0
2025-03-19 14:15:00,21.95,21.95,21.77,21.87,339453.0,21.95,21.95,21.77,21.87,339453.0
2025-03-19 14:20:00,21.88,21.98,21.85,21.9,266768.0,21.88,21.98,21.85,21.9,266768.0
2025-03-19 14:25:00,21.91,22.04,21.86,22.01,154821.0,21.91,22.04,21.86,22.01,154821.0
2025-03-19 14:30:00,22.02,22.02,21.77,21.88,324365.0,22.02,22.02,21.77,21.88,324365.0
2025-03-19 14:35:00,21.89,21.95,21.78,21.91,247304.0,21.89,21.95,21.78,21.91,247304.0
2025-03-19 14:40:00,21.92,22.01,21.77,21.79,323327.0,21.92,22.01,21.77,21.79,323327.0
2025-03-19 14:45:00,21.79,21.81,21.69,21.79,371036.0,21.79,21.81,21.69,21.79,371036.0
2025-03-19 14:50:00,21.79,21.85,21.67,21.71,309710.0,21.79,21.85,21.67,21.71,309710.0
2025-03-19 14:55:00,21.71,21.74,21.52,21.53,297013.0,21.71,21.74,21.52,21.53,297013.0
2025-03-19 15:00:00,21.53,21.63,21.43,21.55,397343.0,21.53,21.63,21.43,21.55,397343.0
2025-03-19 15:05:00,21.55,21.56,21.36,21.38,359072.0,21.55,21.56,21.36,21.38,359072.0
2025-03-19 15:10:00,21.39,21.49,21.3,21.44,404363.0,21.39,21.49,21.3,21.44,404363.0
2025-03-19 15:15:00,21.43,21.65,21.38,21.64,367408.0,21.43,21.65,21.38,21.64,367408.0
2025-03-19 15:20:00,21.64,21.97,21.63,21.92,412964.0,21.64,21.97,21.63,21.92,412964.0
2025-03-19 15:25:00,21.9,22.21,21.88,22.18,453071.0,21.9,22.21,21.88,22.18,453071.0
2025-03-19 15:30:00,22.19,22.22,21.83,21.94,259318.0,22.19,22.22,21.83,21.94,259318.0
2025-03-19 15:35:00,21.94,22.14,21.86,21.92,209498.0,21.94,22.14,21.86,21.92,209498.0
2025-03-19 15:40:00,21.91,21.95,21.75,21.78,147650.0,21.91,21.95,21.75,21.78,147650.0
2025-03-19 15:45:00,21.79,21.93,21.76,21.88,226715.0,21.79,21.93,21.76,21.88,226715.0
2025-03-19 15:50:00,21.89,22.11,21.88,21.94,460006.0,21.89,22.11,21.88,21.94,460006.0
2025-03-19 15:55:00,21.95,22.25,21.95,22.12,384698.0,21.95,22.25,21.95,22.12,384698.0
2025-03-20 09:30:00,22.74,22.88,22.41,22.6,396448.0,22.74,22.88,22.41,22.6,396448.0
2025-03-20 09:35:00,22.58,22.58,22.43,22.44,142240.0,22.58,22.58,22.43,22.44,142240.0
2025-03-20 09:40:00,22.45,22.53,22.15,22.27,222362.0,22.45,22.53,22.15,22.27,222362.0
2025-03-20 09:45:00,22.27,22.28,22.06,22.18,224710.0,22.27,22.28,22.06,22.18,224710.0
2025-03-20 09:50:00,22.2,22.22,21.93,21.98,239592.0,22.2,22.22,21.93,21.98,239592.0
2025-03-20 09:55:00,21.98,22.07,21.81,21.91,234190.0,21.98,22.07,21.81,21.91,234190.0
2025-03-20 10:00:00,21.9,21.94,21.62,21.67,192802.0,21.9,21.94,21.62,21.67,192802.0
2025-03-20 10:05:00,21.67,21.74,21.56,21.62,207616.0,21.67,21.74,21.56,21.62,207616.0
2025-03-20 10:10:00,21.61,21.72,21.55,21.58,231069.0,21.61,21.72,21.55,21.58,231069.0
2025-03-20 10:15:00,21.57,21.74,21.47,21.49,218668.0,21.57,21.74,21.47,21.49,218668.0
2025-03-20 10:20:00,21.51,21.56,21.34,21.36,265980.0,21.51,21.56,21.34,21.36,265980.0
2025-03-20 10:25:00,21.36,21.41,21.25,21.37,417402.0,21.36,21.41,21.25,21.37,417402.0
2025-03-20 10:30:00,21.38,21.43,21.28,21.41,271239.0,21.38,21.43,21.28,21.41,271239.0
2025-03-20 10:35:00,21.41,21.48,21.33,21.43,381726.0,21.41,21.48,21.33,21.43,381726.0
2025-03-20 10:40:00,21.45,21.47,21.31,21.37,210250.0,21.45,21.47,21.31,21.37,210250.0
2025-03-20 10:45:00,21.37,21.47,21.33,21.43,164384.0,21.37,21.47,21.33,21.43,164384.0
2025-03-20 10:50:00,21.45,21.57,21.43,21.48,241190.0,21.45,21.57,21.43,21.48,241190.0
2025-03-20 10:55:00,21.5,21.65,21.47,21.59,231748.0,21.5,21.65,21.47,21.59,231748.0
2025-03-20 11:00:00,21.59,21.73,21.56,21.64,277991.0,21.59,21.73,21.56,21.64,277991.0
2025-03-20 11:05:00,21.64,21.72,21.57,21.57,238696.0,21.64,21.72,21.57,21.57,238696.0
2025-03-20 11:10:00,21.58,21.65,21.53,21.6,108178.0,21.58,21.65,21.53,21.6,108178.0
2025-03-20 11:15:00,21.58,21.79,21.58,21.78,127755.0,21.58,21.79,21.58,21.78,127755.0
2025-03-20 11:20:00,21.78,21.85,21.66,21.67,180140.0,21.78,21.85,21.66,21.67,180140.0
2025-03-20 11:25:00,21.68,21.74,21.65,21.72,47158.0,21.68,21.74,21.65,21.72,47158.0
2025-03-20 11:30:00,21.71,21.86,21.68,21.8,154774.0,21.71,21.86,21.68,21.8,154774.0
2025-03-20 11:35:00,21.82,21.97,21.78,21.79,247243.0,21.82,21.97,21.78,21.79,247243.0
2025-03-20 11:40:00,21.78,21.79,21.69,21.75,120904.0,21.78,21.79,21.69,21.75,120904.0
2025-03-20 11:45:00,21.75,21.82,21.61,21.66,164949.0,21.75,21.82,21.61,21.66,164949.0
2025-03-20 11:50:00,21.66,21.74,21.63,21.65,64870.0,21.66,21.74,21.63,21.65,64870.0
2025-03-20 11:55:00,21.66,21.86,21.65,21.84,135155.0,21.66,21.86,21.65,21.84,135155.0
2025-03-20 12:00:00,21.85,21.91,21.65,21.79,267488.0,21.85,21.91,21.65,21.79,267488.0
2025-03-20 12:05:00,21.8,21.91,21.76,21.83,134043.0,21.8,21.91,21.76,21.83,134043.0
2025-03-20 12:10:00,21.82,21.96,21.74,21.76,127326.0,21.82,21.96,21.74,21.76,127326.0
2025-03-20 12:15:00,21.76,21.85,21.75,21.8,45979.0,21.76,21.85,21.75,21.8,45979.0
2025-03-20 12:20:00,21.82,21.92,21.81,21.88,57788.0,21.82,21.92,21.81,21.88,57788.0
2025-03-20 12:25:00,21.88,22.19,21.79,22.15,291736.0,21.88,22.19,21.79,22.15,291736.0
2025-03-20 12:30:00,22.14,22.16,21.99,22.11,268683.0,22.14,22.16,21.99,22.11,268683.0
2025-03-20 12:35:00,22.12,22.21,21.97,22.04,140832.0,22.12,22.21,21.97,22.04,140832.0
2025-03-20 12:40:00,22.04,22.31,22.04,22.23,164055.0,22.04,22.31,22.04,22.23,164055.0
2025-03-20 12:45:00,22.22,22.4,22.18,22.38,179589.0,22.22,22.4,22.18,22.38,179589.0
2025-03-20 12:50:00,22.38,22.39,22.17,22.19,78912.0,22.38,22.39,22.17,22.19,78912.0
2025-03-20 12:55:00,22.19,22.46,22.14,22.45,145754.0,22.19,22.46,22.14,22.45,145754.0
2025-03-20 13:00:00,22.44,22.44,22.22,22.23,166510.0,22.44,22.44,22.22,22.23,166510.0
2025-03-20 13:05:00,22.23,22.23,22.02,22.07,171017.0,22.23,22.23,22.02,22.07,171017.0
2025-03-20 13:10:00,22.06,22.19,22.04,22.07,89737.0,22.06,22.19,22.04,22.07,89737.0
2025-03-20 13:15:00,22.06,22.22,22.05,22.15,64709.0,22.06,22.22,22.05,22.15,64709.0
2025-03-20 13:20:00,22.15,22.31,22.11,22.29,83703.0,22.15,22.31,22.11,22.29,83703.0
2025-03-20 13:25:00,22.3,22.51,22.27,22.45,194328.0,22.3,22.51,22.27,22.45,194328.0
2025-03-20 13:30:00,22.45,22.46,22.21,22.28,118506.0,22.45,22.46,22.21,22.28,118506.0
2025-03-20 13:35:00,22.26,22.34,22.12,22.14,188774.0,22.26,22.34,22.12,22.14,188774.0
2025-03-20 13:40:00,22.14,22.29,22.13,22.14,91409.0,22.14,22.29,22.13,22.14,91409.0
2025-03-20 13:45:00,22.12,22.17,21.96,22.14,161784.0,22.12,22.17,21.96,22.14,161784.0
2025-03-20 13:50:00,22.14,22.23,22.1,22.21,76703.0,22.14,22.23,22.1,22.21,76703.0
2025-03-20 13:55:00,22.21,22.28,22.18,22.2,168327.0,22.21,22.28,22.18,22.2,168327.0
2025-03-20 14:00:00,22.2,22.23,22.1,22.15,81560.0,22.2,22.23,22.1,22.15,81560.0
2025-03-20 14:05:00,22.16,22.16,21.99,22.06,91341.0,22.16,22.16,21.99,22.06,91341.0
2025-03-20 14:10:00,22.03,22.04,21.84,21.9,104914.0,22.03,22.04,21.84,21.9,104914.0
2025-03-20 14:15:00,21.89,21.96,21.81,21.93,107663.0,21.89,21.96,21.81,21.93,107663.0
2025-03-20 14:20:00,21.95,22.17,21.95,22.07,140417.0,21.95,22.17,21.95,22.07,140417.0
2025-03-20 14:25:00,22.05,22.28,22.05,22.27,168974.0,22.05,22.28,22.05,22.27,168974.0
2025-03-20 14:30:00,22.27,22.37,22.24,22.36,150197.0,22.27,22.37,22.24,22.36,150197.0
2025-03-20 14:35:00,22.33,22.34,22.08,22.13,149478.0,22.33,22.34,22.08,22.13,149478.0
2025-03-20 14:40:00,22.14,22.35,22.14,22.3,86488.0,22.14,22.35,22.14,22.3,86488.0
2025-03-20 14:45:00,22.31,22.34,22.11,22.12,90172.0,22.31,22.34,22.11,22.12,90172.0
2025-03-20 14:50:00,22.12,22.13,21.9,21.91,148366.0,22.12,22.13,21.9,21.91,148366.0
2025-03-20 14:55:00,21.9,22.08,21.86,22.06,100955.0,21.9,22.08,21.86,22.06,100955.0
2025-03-20 15:00:00,22.04,22.04,21.87,21.9,70269.0,22.04,22.04,21.87,21.9,70269.0
2025-03-20 15:05:00,21.9,22.01,21.86,21.99,55063.0,21.9,22.01,21.86,21.99,55063.0
2025-03-20 15:10:00,22.0,22.0,21.88,21.95,68774.0,22.0,22.0,21.88,21.95,68774.0
2025-03-20 15:15:00,21.95,21.96,21.72,21.72,194158.0,21.95,21.96,21.72,21.72,194158.0
2025-03-20 15:20:00,21.72,21.73,21.56,21.64,143291.0,21.72,21.73,21.56,21.64,143291.0
2025-03-20 15:25:00,21.64,21.79,21.64,21.73,194073.0,21.64,21.79,21.64,21.73,194073.0
2025-03-20 15:30:00,21.73,21.74,21.6,21.66,144635.0,21.73,21.74,21.6,21.66,144635.0
2025-03-20 15:35:00,21.68,21.75,21.55,21.7,112125.0,21.68,21.75,21.55,21.7,112125.0
2025-03-20 15:40:00,21.71,21.71,21.5,21.51,160772.0,21.71,21.71,21.5,21.51,160772.0
2025-03-20 15:45:00,21.51,21.54,21.45,21.46,329881.0,21.51,21.54,21.45,21.46,329881.0
2025-03-20 15:50:00,21.47,21.59,21.47,21.55,213050.0,21.47,21.59,21.47,21.55,213050.0
2025-03-20 15:55:00,21.55,21.61,21.45,21.51,255217.0,21.55,21.61,21.45,21.51,255217.0
2025-03-21 09:30:00,22.33,22.38,22.11,22.2,467652.0,22.33,22.38,22.11,22.2,467652.0
2025-03-21 09:35:00,22.25,22.48,22.22,22.31,290167.0,22.25,22.48,22.22,22.31,290167.0
2025-03-21 09:40:00,22.31,22.35,21.97,22.17,403491.0,22.31,22.35,21.97,22.17,403491.0
2025-03-21 09:45:00,22.16,22.24,22.06,22.18,228893.0,22.16,22.24,22.06,22.18,228893.0
2025-03-21 09:50:00,22.19,22.27,21.95,22.09,400197.0,22.19,22.27,21.95,22.09,400197.0
2025-03-21 09:55:00,22.08,22.17,22.01,22.15,218121.0,22.08,22.17,22.01,22.15,218121.0
2025-03-21 10:00:00,22.14,22.33,22.11,22.23,564933.0,22.14,22.33,22.11,22.23,564933.0
2025-03-21 10:05:00,22.23,22.41,22.16,22.39,298898.0,22.23,22.41,22.16,22.39,298898.0
2025-03-21 10:10:00,22.4,22.6,22.34,22.42,452457.0,22.4,22.6,22.34,22.42,452457.0
2025-03-21 10:15:00,22.44,22.54,22.31,22.32,136936.0,22.44,22.54,22.31,22.32,136936.0
2025-03-21 10:20:00,22.34,22.43,22.08,22.12,264011.0,22.34,22.43,22.08,22.12,264011.0
2025-03-21 10:25:00,22.13,22.2,22.06,22.16,194575.0,22.13,22.2,22.06,22.16,194575.0
2025-03-21 10:30:00,22.17,22.32,22.16,22.32,998188.0,22.17,22.32,22.16,22.32,998188.0
2025-03-21 10:35:00,22.32,22.52,22.31,22.5,836135.0,22.32,22.52,22.31,22.5,836135.0
2025-03-21 10:40:00,22.51,22.63,22.29,22.33,739312.0,22.51,22.63,22.29,22.33,739312.0
2025-03-21 10:45:00,22.33,22.44,22.27,22.38,431137.0,22.33,22.44,22.27,22.38,431137.0
2025-03-21 10:50:00,22.38,22.47,22.3,22.3,286677.0,22.38,22.47,22.3,22.3,286677.0
2025-03-21 10:55:00,22.31,22.32,22.06,22.06,285365.0,22.31,22.32,22.06,22.06,285365.0
2025-03-21 11:00:00,22.05,22.06,21.94,22.04,262717.0,22.05,22.06,21.94,22.04,262717.0
2025-03-21 11:05:00,22.05,22.09,21.95,21.98,96655.0,22.05,22.09,21.95,21.98,96655.0
2025-03-21 11:10:00,21.98,22.23,21.95,22.23,477425.0,21.98,22.23,21.95,22.23,477425.0
2025-03-21 11:15:00,22.22,22.37,22.18,22.36,480596.0,22.22,22.37,22.18,22.36,480596.0
2025-03-21 11:20:00,22.37,22.49,22.31,22.44,164807.0,22.37,22.49,22.31,22.44,164807.0
2025-03-21 11:25:00,22.43,22.51,22.41,22.45,96838.0,22.43,22.51,22.41,22.45,96838.0
2025-03-21 11:30:00,22.45,22.47,22.26,22.43,138525.0,22.45,22.47,22.26,22.43,138525.0
2025-03-21 11:35:00,22.43,22.51,22.36,22.47,169539.0,22.43,22.51,22.36,22.47,169539.0
2025-03-21 11:40:00,22.47,22.65,22.43,22.62,176803.0,22.47,22.65,22.43,22.62,176803.0
2025-03-21 11:45:00,22.62,22.65,22.38,22.43,95303.0,22.62,22.65,22.38,22.43,95303.0
2025-03-21 11:50:00,22.44,22.58,22.32,22.39,196843.0,22.44,22.58,22.32,22.39,196843.0
2025-03-21 11:55:00,22.36,22.47,22.22,22.47,100529.0,22.36,22.47,22.22,22.47,100529.0
2025-03-21 12:00:00,22.48,22.53,22.24,22.41,194234.0,22.48,22.53,22.24,22.41,194234.0
2025-03-21 12:05:00,22.39,22.42,22.3,22.35,68764.0,22.39,22.42,22.3,22.35,68764.0
2025-03-21 12:10:00,22.34,22.34,22.19,22.2,152506.0,22.34,22.34,22.19,22.2,152506.0
2025-03-21 12:15:00,22.19,22.23,21.97,22.05,198571.0,22.19,22.23,21.97,22.05,198571.0
2025-03-21 12:20:00,22.06,22.06,21.83,21.85,234928.0,22.06,22.06,21.83,21.85,234928.0
2025-03-21 12:25:00,21.86,21.96,21.84,21.91,202022.0,21.86,21.96,21.84,21.91,202022.0
2025-03-21 12:30:00,21.91,21.95,21.81,21.88,499065.0,21.91,21.95,21.81,21.88,499065.0
2025-03-21 12:35:00,21.89,22.16,21.88,22.04,715013.0,21.89,22.16,21.88,22.04,715013.0
2025-03-21 12:40:00,22.02,22.12,21.97,22.11,448634.0,22.02,22.12,21.97,22.11,448634.0
2025-03-21 12:45:00,22.08,22.08,21.87,21.96,416362.0,22.08,22.08,21.87,21.96,416362.0
2025-03-21 12:50:00,21.96,22.05,21.92,22.04,513484.0,21.96,22.05,21.92,22.04,513484.0
2025-03-21 12:55:00,22.05,22.06,21.8,21.81,234797.0,22.05,22.06,21.8,21.81,234797.0
2025-03-21 13:00:00,21.82,21.89,21.81,21.83,119365.0,21.82,21.89,21.81,21.83,119365.0
2025-03-21 13:05:00,21.83,21.83,21.75,21.76,102585.0,21.83,21.83,21.75,21.76,102585.0
2025-03-21 13:10:00,21.75,21.87,21.72,21.82,183471.0,21.75,21.87,21.72,21.82,183471.0
2025-03-21 13:15:00,21.82,21.96,21.79,21.94,137414.0,21.82,21.96,21.79,21.94,137414.0
2025-03-21 13:20:00,21.95,21.97,21.81,21.84,93670.0,21.95,21.97,21.81,21.84,93670.0
2025-03-21 13:25:00,21.83,21.98,21.82,21.96,45334.0,21.83,21.98,21.82,21.96,45334.0
2025-03-21 13:30:00,21.95,22.05,21.9,21.92,132332.0,21.95,22.05,21.9,21.92,132332.0
2025-03-21 13:35:00,21.91,21.92,21.72,21.73,98084.0,21.91,21.92,21.72,21.73,98084.0
2025-03-21 13:40:00,21.72,21.81,21.71,21.77,37840.0,21.72,21.81,21.71,21.77,37840.0
2025-03-21 13:45:00,21.77,21.78,21.51,21.55,227021.0,21.77,21.78,21.51,21.55,227021.0
2025-03-21 13:50:00,21.55,21.58,21.44,21.55,169268.0,21.55,21.58,21.44,21.55,169268.0
2025-03-21 13:55:00,21.53,21.65,21.52,21.63,139986.0,21.53,21.65,21.52,21.63,139986.0
2025-03-21 14:00:00,21.63,21.64,21.56,21.63,122626.0,21.63,21.64,21.56,21.63,122626.0
2025-03-21 14:05:00,21.64,21.82,21.63,21.74,288801.0,21.64,21.82,21.63,21.74,288801.0
2025-03-21 14:10:00,21.75,21.83,21.69,21.75,69512.0,21.75,21.83,21.69,21.75,69512.0
2025-03-21 14:15:00,21.76,21.82,21.69,21.71,35507.0,21.76,21.82,21.69,21.71,35507.0
2025-03-21 14:20:00,21.72,21.84,21.7,21.78,54506.0,21.72,21.84,21.7,21.78,54506.0
2025-03-21 14:25:00,21.79,21.88,21.79,21.87,110500.0,21.79,21.88,21.79,21.87,110500.0
2025-03-21 14:30:00,21.86,21.87,21.71,21.76,62712.0,21.86,21.87,21.71,21.76,62712.0
2025-03-21 14:35:00,21.77,21.8,21.68,21.72,61815.0,21.77,21.8,21.68,21.72,61815.0
2025-03-21 14:40:00,21.71,21.76,21.7,21.72,23301.0,21.71,21.76,21.7,21.72,23301.0
2025-03-21 14:45:00,21.73,21.83,21.71,21.78,61020.0,21.73,21.83,21.71,21.78,61020.0
2025-03-21 14:50:00,21.78,21.84,21.74,21.8,36142.0,21.78,21.84,21.74,21.8,36142.0
2025-03-21 14:55:00,21.79,21.79,21.73,21.76,94680.0,21.79,21.79,21.73,21.76,94680.0
2025-03-21 15:00:00,21.75,21.88,21.73,21.86,121971.0,21.75,21.88,21.73,21.86,121971.0
2025-03-21 15:05:00,21.86,21.9,21.78,21.85,139383.0,21.86,21.9,21.78,21.85,139383.0
2025-03-21 15:10:00,21.87,21.88,21.75,21.79,174676.0,21.87,21.88,21.75,21.79,174676.0
2025-03-21 15:15:00,21.79,21.89,21.78,21.88,102368.0,21.79,21.89,21.78,21.88,102368.0
2025-03-21 15:20:00,21.89,21.98,21.84,21.86,154802.0,21.89,21.98,21.84,21.86,154802.0
2025-03-21 15:25:00,21.87,21.97,21.85,21.86,93160.0,21.87,21.97,21.85,21.86,93160.0
2025-03-21 15:30:00,21.86,21.87,21.81,21.84,98052.0,21.86,21.87,21.81,21.84,98052.0
2025-03-21 15:35:00,21.84,21.9,21.72,21.75,174211.0,21.84,21.9,21.72,21.75,174211.0
2025-03-21 15:40:00,21.75,21.83,21.7,21.72,117924.0,21.75,21.83,21.7,21.72,117924.0
2025-03-21 15:45:00,21.73,21.76,21.66,21.74,97943.0,21.73,21.76,21.66,21.74,97943.0
2025-03-21 15:50:00,21.73,21.74,21.45,21.46,295423.0,21.73,21.74,21.45,21.46,295423.0
2025-03-21 15:55:00,21.47,21.62,21.4,21.58,321979.0,21.47,21.62,21.4,21.58,321979.0
2025-03-24 09:30:00,20.32,20.4,20.29,20.34,317874.0,20.32,20.4,20.29,20.34,317874.0
2025-03-24 09:35:00,20.34,20.43,20.32,20.36,371712.0,20.34,20.43,20.32,20.36,371712.0
2025-03-24 09:40:00,20.36,20.44,20.33,20.42,329553.0,20.36,20.44,20.33,20.42,329553.0
2025-03-24 09:45:00,20.42,20.44,20.27,20.27,241846.0,20.42,20.44,20.27,20.27,241846.0
2025-03-24 09:50:00,20.26,20.32,20.25,20.29,139742.0,20.26,20.32,20.25,20.29,139742.0
2025-03-24 09:55:00,20.29,20.3,20.23,20.27,188047.0,20.29,20.3,20.23,20.27,188047.0
2025-03-24 10:00:00,20.27,20.32,20.23,20.27,246106.0,20.27,20.32,20.23,20.27,246106.0
2025-03-24 10:05:00,20.27,20.37,20.23,20.35,239460.0,20.27,20.37,20.23,20.35,239460.0
2025-03-24 10:10:00,20.36,20.37,20.22,20.23,251958.0,20.36,20.37,20.22,20.23,251958.0
2025-03-24 10:15:00,20.22,20.23,20.16,20.18,258861.0,20.22,20.23,20.16,20.18,258861.0
2025-03-24 10:20:00,20.19,20.19,19.97,19.99,997945.0,20.19,20.19,19.97,19.99,997945.0
2025-03-24 10:25:00,19.98,20.0,19.85,19.89,1986483.0,19.98,20.0,19.85,19.89,1986483.0
2025-03-24 10:30:00,19.9,20.0,19.89,19.92,1347593.0,19.9,20.0,19.89,19.92,1347593.0
2025-03-24 10:35:00,19.92,19.99,19.89,19.95,1068130.0,19.92,19.99,19.89,19.95,1068130.0
2025-03-24 10:40:00,19.96,19.97,19.87,19.94,1127014.0,19.96,19.97,19.87,19.94,1127014.0
2025-03-24 10:45:00,19.93,19.94,19.89,19.91,113109.0,19.93,19.94,19.89,19.91,113109.0
2025-03-24 10:50:00,19.91,19.95,19.9,19.94,163835.0,19.91,19.95,19.9,19.94,163835.0
2025-03-24 10:55:00,19.94,19.96,19.91,19.92,108655.0,19.94,19.96,19.91,19.92,108655.0
2025-03-24 11:00:00,19.92,20.0,19.91,19.96,180108.0,19.92,20.0,19.91,19.96,180108.0
2025-03-24 11:05:00,19.96,19.96,19.93,19.95,57093.0,19.96,19.96,19.93,19.95,57093.0
2025-03-24 11:10:00,19.95,20.02,19.94,19.96,142008.0,19.95,20.02,19.94,19.96,142008.0
2025-03-24 11:15:00,19.95,19.95,19.91,19.94,68676.0,19.95,19.95,19.91,19.94,68676.0
2025-03-24 11:20:00,19.94,19.98,19.91,19.94,131381.0,19.94,19.98,19.91,19.94,131381.0
2025-03-24 11:25:00,19.94,20.02,19.92,20.01,168354.0,19.94,20.02,19.92,20.01,168354.0
2025-03-24 11:30:00,20.01,20.03,19.98,20.0,80680.0,20.01,20.03,19.98,20.0,80680.0
2025-03-24 11:35:00,19.99,20.08,19.97,20.07,138650.0,19.99,20.08,19.97,20.07,138650.0
2025-03-24 11:40:00,20.07,20.1,20.02,20.03,119229.0,20.07,20.1,20.02,20.03,119229.0
2025-03-24 11:45:00,20.03,20.08,20.01,20.07,98454.0,20.03,20.08,20.01,20.07,98454.0
2025-03-24 11:50:00,20.07,20.08,20.01,20.02,50899.0,20.07,20.08,20.01,20.02,50899.0
2025-03-24 11:55:00,20.02,20.02,19.95,19.96,81866.0,20.02,20.02,19.95,19.96,81866.0
2025-03-24 12:00:00,19.96,20.01,19.95,19.99,75359.0,19.96,20.01,19.95,19.99,75359.0
2025-03-24 12:05:00,19.99,20.0,19.92,19.94,43958.0,19.99,20.0,19.92,19.94,43958.0
2025-03-24 12:10:00,19.95,20.01,19.94,20.0,86860.0,19.95,20.01,19.94,20.0,86860.0
2025-03-24 12:15:00,20.0,20.03,19.94,19.95,149044.0,20.0,20.03,19.94,19.95,149044.0
2025-03-24 12:20:00,19.96,19.97,19.92,19.93,55774.0,19.96,19.97,19.92,19.93,55774.0
2025-03-24 12:25:00,19.93,20.05,19.92,20.03,141746.0,19.93,20.05,19.92,20.03,141746.0
2025-03-24 12:30:00,20.03,20.07,19.99,20.02,71969.0,20.03,20.07,19.99,20.02,71969.0
2025-03-24 12:35:00,20.02,20.06,20.0,20.03,45019.0,20.02,20.06,20.0,20.03,45019.0
2025-03-24 12:40:00,20.02,20.11,20.01,20.07,130714.0,20.02,20.11,20.01,20.07,130714.0
2025-03-24 12:45:00,20.07,20.13,20.03,20.1,98421.0,20.07,20.13,20.03,20.1,98421.0
2025-03-24 12:50:00,20.09,20.11,20.04,20.05,91792.0,20.09,20.11,20.04,20.05,91792.0
2025-03-24 12:55:00,20.05,20.09,20.02,20.03,69787.0,20.05,20.09,20.02,20.03,69787.0
2025-03-24 13:00:00,20.05,20.09,20.03,20.06,55890.0,20.05,20.09,20.03,20.06,55890.0
2025-03-24 13:05:00,20.08,20.1,20.02,20.08,52952.0,20.08,20.1,20.02,20.08,52952.0
2025-03-24 13:10:00,20.1,20.11,20.03,20.11,50635.0,20.1,20.11,20.03,20.11,50635.0
2025-03-24 13:15:00,20.1,20.11,20.07,20.1,56170.0,20.1,20.11,20.07,20.1,56170.0
2025-03-24 13:20:00,20.11,20.13,20.03,20.05,116123.0,20.11,20.13,20.03,20.05,116123.0
2025-03-24 13:25:00,20.05,20.06,19.98,20.0,119445.0,20.05,20.06,19.98,20.0,119445.0
2025-03-24 13:30:00,19.99,20.01,19.91,19.92,134446.0,19.99,20.01,19.91,19.92,134446.0
2025-03-24 13:35:00,19.93,19.97,19.88,19.89,100573.0,19.93,19.97,19.88,19.89,100573.0
2025-03-24 13:40:00,19.89,19.94,19.88,19.91,105418.0,19.89,19.94,19.88,19.91,105418.0
2025-03-24 13:45:00,19.91,19.93,19.86,19.87,68865.0,19.91,19.93,19.86,19.87,68865.0
2025-03-24 13:50:00,19.86,19.9,19.85,19.89,21543.0,19.86,19.9,19.85,19.89,21543.0
2025-03-24 13:55:00,19.88,19.91,19.86,19.86,53342.0,19.88,19.91,19.86,19.86,53342.0
2025-03-24 14:00:00,19.86,20.03,19.85,20.0,96619.0,19.86,20.03,19.85,20.0,96619.0
2025-03-24 14:05:00,20.01,20.01,19.93,19.94,68067.0,20.01,20.01,19.93,19.94,68067.0
2025-03-24 14:10:00,19.95,19.97,19.92,19.94,16018.0,19.95,19.97,19.92,19.94,16018.0
2025-03-24 14:15:00,19.95,19.95,19.86,19.87,86759.0,19.95,19.95,19.86,19.87,86759.0
2025-03-24 14:20:00,19.87,19.9,19.85,19.87,36848.0,19.87,19.9,19.85,19.87,36848.0
2025-03-24 14:25:00,19.88,19.91,19.84,19.86,90931.0,19.88,19.91,19.84,19.86,90931.0
2025-03-24 14:30:00,19.85,19.89,19.85,19.87,63570.0,19.85,19.89,19.85,19.87,63570.0
2025-03-24 14:35:00,19.88,19.89,19.75,19.79,296611.0,19.88,19.89,19.75,19.79,296611.0
2025-03-24 14:40:00,19.78,19.79,19.7,19.71,185211.0,19.78,19.79,19.7,19.71,185211.0
2025-03-24 14:45:00,19.71,19.77,19.7,19.71,244214.0,19.71,19.77,19.7,19.71,244214.0
2025-03-24 14:50:00,19.71,19.78,19.7,19.78,122897.0,19.71,19.78,19.7,19.78,122897.0
2025-03-24 14:55:00,19.78,19.79,19.75,19.78,76264.0,19.78,19.79,19.75,19.78,76264.0
2025-03-24 15:00:00,19.77,19.78,19.75,19.76,88537.0,19.77,19.78,19.75,19.76,88537.0
2025-03-24 15:05:00,19.77,19.77,19.7,19.73,93545.0,19.77,19.77,19.7,19.73,93545.0
2025-03-24 15:10:00,19.72,19.74,19.7,19.72,37836.0,19.72,19.74,19.7,19.72,37836.0
2025-03-24 15:15:00,19.72,19.73,19.7,19.73,49379.0,19.72,19.73,19.7,19.73,49379.0
2025-03-24 15:20:00,19.73,19.74,19.69,19.7,96319.0,19.73,19.74,19.69,19.7,96319.0
2025-03-24 15:25:00,19.7,19.72,19.69,19.71,58241.0,19.7,19.72,19.69,19.71,58241.0
2025-03-24 15:30:00,19.71,19.72,19.63,19.64,192675.0,19.71,19.72,19.63,19.64,192675.0
2025-03-24 15:35:00,19.64,19.66,19.6,19.62,211296.0,19.64,19.66,19.6,19.62,211296.0
2025-03-24 15:40:00,19.61,19.64,19.55,19.55,205460.0,19.61,19.64,19.55,19.55,205460.0
2025-03-24 15:45:00,19.56,19.58,19.54,19.56,183171.0,19.56,19.58,19.54,19.56,183171.0
2025-03-24 15:50:00,19.57,19.67,19.56,19.58,411970.0,19.57,19.67,19.56,19.58,411970.0
2025-03-24 15:55:00,19.57,19.64,19.38,19.43,525075.0,19.57,19.64,19.38,19.43,525075.0
2025-03-25 09:30:00,19.23,19.3,19.18,19.29,174026.0,19.23,19.3,19.18,19.29,174026.0
2025-03-25 09:35:00,19.3,19.43,19.3,19.35,176017.0,19.3,19.43,19.3,19.35,176017.0
2025-03-25 09:40:00,19.36,19.44,19.31,19.37,194139.0,19.36,19.44,19.31,19.37,194139.0
2025-03-25 09:45:00,19.37,19.45,19.35,19.44,464880.0,19.37,19.45,19.35,19.44,464880.0
2025-03-25 09:50:00,19.44,19.54,19.37,19.41,233381.0,19.44,19.54,19.37,19.41,233381.0
2025-03-25 09:55:00,19.41,19.48,19.38,19.48,110032.0,19.41,19.48,19.38,19.48,110032.0
2025-03-25 10:00:00,19.46,19.64,19.42,19.57,275383.0,19.46,19.64,19.42,19.57,275383.0
2025-03-25 10:05:00,19.57,19.57,19.46,19.47,121106.0,19.57,19.57,19.46,19.47,121106.0
2025-03-25 10:10:00,19.48,19.49,19.39,19.46,200527.0,19.48,19.49,19.39,19.46,200527.0
2025-03-25 10:15:00,19.46,19.51,19.41,19.51,151098.0,19.46,19.51,19.41,19.51,151098.0
2025-03-25 10:20:00,19.51,19.51,19.43,19.45,72676.0,19.51,19.51,19.43,19.45,72676.0
2025-03-25 10:25:00,19.45,19.6,19.44,19.49,168684.0,19.45,19.6,19.44,19.49,168684.0
2025-03-25 10:30:00,19.5,19.63,19.48,19.63,82003.0,19.5,19.63,19.48,19.63,82003.0
2025-03-25 10:35:00,19.62,19.63,19.55,19.55,108227.0,19.62,19.63,19.55,19.55,108227.0
2025-03-25 10:40:00,19.55,19.59,19.55,19.58,67349.0,19.55,19.59,19.55,19.58,67349.0
2025-03-25 10:45:00,19.57,19.65,19.57,19.64,75315.0,19.57,19.65,19.57,19.64,75315.0
2025-03-25 10:50:00,19.64,19.65,19.55,19.64,75553.0,19.64,19.65,19.55,19.64,75553.0
2025-03-25 10:55:00,19.63,19.71,19.62,19.66,106697.0,19.63,19.71,19.62,19.66,106697.0
2025-03-25 11:00:00,19.67,19.67,19.62,19.66,211980.0,19.67,19.67,19.62,19.66,211980.0
2025-03-25 11:05:00,19.67,19.67,19.64,19.65,70243.0,19.67,19.67,19.64,19.65,70243.0
2025-03-25 11:10:00,19.65,19.73,19.65,19.72,109774.0,19.65,19.73,19.65,19.72,109774.0
2025-03-25 11:15:00,19.72,19.73,19.64,19.66,105996.0,19.72,19.73,19.64,19.66,105996.0
2025-03-25 11:20:00,19.65,19.69,19.64,19.65,56886.0,19.65,19.69,19.64,19.65,56886.0
2025-03-25 11:25:00,19.66,19.69,19.66,19.68,45412.0,19.66,19.69,19.66,19.68,45412.0
2025-03-25 11:30:00,19.68,19.69,19.65,19.66,44142.0,19.68,19.69,19.65,19.66,44142.0
2025-03-25 11:35:00,19.65,19.69,19.65,19.65,71053.0,19.65,19.69,19.65,19.65,71053.0
2025-03-25 11:40:00,19.66,19.68,19.64,19.64,36351.0,19.66,19.68,19.64,19.64,36351.0
2025-03-25 11:45:00,19.64,19.67,19.64,19.66,47818.0,19.64,19.67,19.64,19.66,47818.0
2025-03-25 11:50:00,19.65,19.73,19.6,19.73,144928.0,19.65,19.73,19.6,19.73,144928.0
2025-03-25 11:55:00,19.72,19.76,19.69,19.71,138654.0,19.72,19.76,19.69,19.71,138654.0
2025-03-25 12:00:00,19.71,19.76,19.69,19.72,110590.0,19.71,19.76,19.69,19.72,110590.0
2025-03-25 12:05:00,19.73,19.74,19.69,19.7,67764.0,19.73,19.74,19.69,19.7,67764.0
2025-03-25 12:10:00,19.7,19.73,19.69,19.72,32801.0,19.7,19.73,19.69,19.72,32801.0
2025-03-25 12:15:00,19.71,19.76,19.71,19.73,264145.0,19.71,19.76,19.71,19.73,264145.0
2025-03-25 12:20:00,19.73,19.74,19.7,19.71,34110.0,19.73,19.74,19.7,19.71,34110.0
2025-03-25 12:25:00,19.72,19.75,19.72,19.74,37492.0,19.72,19.75,19.72,19.74,37492.0
2025-03-25 12:30:00,19.73,19.77,19.73,19.75,221110.0,19.73,19.77,19.73,19.75,221110.0
2025-03-25 12:35:00,19.74,19.8,19.72,19.73,121935.0,19.74,19.8,19.72,19.73,121935.0
2025-03-25 12:40:00,19.73,19.74,19.64,19.66,125513.0,19.73,19.74,19.64,19.66,125513.0
2025-03-25 12:45:00,19.65,19.67,19.56,19.59,158058.0,19.65,19.67,19.56,19.59,158058.0
2025-03-25 12:50:00,19.6,19.61,19.53,19.55,62717.0,19.6,19.61,19.53,19.55,62717.0
2025-03-25 12:55:00,19.55,19.58,19.54,19.55,65052.0,19.55,19.58,19.54,19.55,65052.0
2025-03-25 13:00:00,19.55,19.55,19.41,19.42,169920.0,19.55,19.55,19.41,19.42,169920.0
2025-03-25 13:05:00,19.42,19.43,19.33,19.34,187710.0,19.42,19.43,19.33,19.34,187710.0
2025-03-25 13:10:00,19.34,19.44,19.33,19.44,91284.0,19.34,19.44,19.33,19.44,91284.0
2025-03-25 13:15:00,19.43,19.45,19.37,19.43,82622.0,19.43,19.45,19.37,19.43,82622.0
2025-03-25 13:20:00,19.43,19.52,19.42,19.51,49698.0,19.43,19.52,19.42,19.51,49698.0
2025-03-25 13:25:00,19.51,19.6,19.5,19.58,81691.0,19.51,19.6,19.5,19.58,81691.0
2025-03-25 13:30:00,19.57,19.57,19.45,19.48,68386.0,19.57,19.57,19.45,19.48,68386.0
2025-03-25 13:35:00,19.49,19.49,19.41,19.49,41559.0,19.49,19.49,19.41,19.49,41559.0
2025-03-25 13:40:00,19.47,19.5,19.44,19.45,22661.0,19.47,19.5,19.44,19.45,22661.0
2025-03-25 13:45:00,19.47,19.5,19.43,19.49,62952.0,19.47,19.5,19.43,19.49,62952.0
2025-03-25 13:50:00,19.49,19.51,19.45,19.46,58990.0,19.49,19.51,19.45,19.46,58990.0
2025-03-25 13:55:00,19.46,19.5,19.42,19.5,32655.0,19.46,19.5,19.42,19.5,32655.0
2025-03-25 14:00:00,19.49,19.53,19.47,19.53,33275.0,19.49,19.53,19.47,19.53,33275.0
2025-03-25 14:05:00,19.53,19.58,19.49,19.5,105097.0,19.53,19.58,19.49,19.5,105097.0
2025-03-25 14:10:00,19.5,19.5,19.42,19.44,61375.0,19.5,19.5,19.42,19.44,61375.0
2025-03-25 14:15:00,19.43,19.45,19.4,19.42,61620.0,19.43,19.45,19.4,19.42,61620.0
2025-03-25 14:20:00,19.42,19.42,19.35,19.39,65407.0,19.42,19.42,19.35,19.39,65407.0
2025-03-25 14:25:00,19.38,19.43,19.38,19.4,60809.0,19.38,19.43,19.38,19.4,60809.0
2025-03-25 14:30:00,19.4,19.44,19.36,19.36,114792.0,19.4,19.44,19.36,19.36,114792.0
2025-03-25 14:35:00,19.36,19.43,19.35,19.43,58900.0,19.36,19.43,19.35,19.43,58900.0
2025-03-25 14:40:00,19.43,19.48,19.42,19.48,47345.0,19.43,19.48,19.42,19.48,47345.0
2025-03-25 14:45:00,19.48,19.56,19.47,19.56,61883.0,19.48,19.56,19.47,19.56,61883.0
2025-03-25 14:50:00,19.57,19.63,19.51,19.56,112761.0,19.57,19.63,19.51,19.56,112761.0
2025-03-25 14:55:00,19.57,19.6,19.54,19.57,40421.0,19.57,19.6,19.54,19.57,40421.0
2025-03-25 15:00:00,19.58,19.58,19.49,19.5,58042.0,19.58,19.58,19.49,19.5,58042.0
2025-03-25 15:05:00,19.5,19.56,19.47,19.52,52959.0,19.5,19.56,19.47,19.52,52959.0
2025-03-25 15:10:00,19.52,19.63,19.48,19.6,104727.0,19.52,19.63,19.48,19.6,104727.0
2025-03-25 15:15:00,19.58,19.64,19.55,19.56,108273.0,19.58,19.64,19.55,19.56,108273.0
2025-03-25 15:20:00,19.56,19.59,19.55,19.57,36539.0,19.56,19.59,19.55,19.57,36539.0
2025-03-25 15:25:00,19.56,19.64,19.55,19.64,46268.0,19.56,19.64,19.55,19.64,46268.0
2025-03-25 15:30:00,19.64,19.68,19.62,19.64,60346.0,19.64,19.68,19.62,19.64,60346.0
2025-03-25 15:35:00,19.66,19.75,19.62,19.73,129897.0,19.66,19.75,19.62,19.73,129897.0
2025-03-25 15:40:00,19.72,19.73,19.65,19.67,110054.0,19.72,19.73,19.65,19.67,110054.0
2025-03-25 15:45:00,19.67,19.72,19.61,19.64,134240.0,19.67,19.72,19.61,19.64,134240.0
2025-03-25 15:50:00,19.65,19.74,19.59,19.64,136716.0,19.65,19.74,19.59,19.64,136716.0
2025-03-25 15:55:00,19.63,19.7,19.61,19.65,208277.0,19.63,19.7,19.61,19.65,208277.0
2025-03-26 09:30:00,19.3,19.46,19.3,19.42,272224.0,19.3,19.46,19.3,19.42,272224.0
2025-03-26 09:35:00,19.39,19.46,19.32,19.46,343794.0,19.39,19.46,19.32,19.46,343794.0
2025-03-26 09:40:00,19.46,19.58,19.42,19.54,1146909.0,19.46,19.58,19.42,19.54,1146909.0
2025-03-26 09:45:00,19.54,19.87,19.51,19.85,950218.0,19.54,19.87,19.51,19.85,950218.0
2025-03-26 09:50:00,19.85,19.98,19.84,19.96,638129.0,19.85,19.98,19.84,19.96,638129.0
2025-03-26 09:55:00,19.96,20.22,19.95,20.14,471748.0,19.96,20.22,19.95,20.14,471748.0
2025-03-26 10:00:00,20.14,20.16,19.94,20.07,338728.0,20.14,20.16,19.94,20.07,338728.0
2025-03-26 10:05:00,20.08,20.26,19.99,20.21,259644.0,20.08,20.26,19.99,20.21,259644.0
2025-03-26 10:10:00,20.22,20.29,20.11,20.14,307208.0,20.22,20.29,20.11,20.14,307208.0
2025-03-26 10:15:00,20.14,20.24,20.02,20.23,256730.0,20.14,20.24,20.02,20.23,256730.0
2025-03-26 10:20:00,20.22,20.44,20.22,20.3,669356.0,20.22,20.44,20.22,20.3,669356.0
2025-03-26 10:25:00,20.3,20.31,20.11,20.13,267290.0,20.3,20.31,20.11,20.13,267290.0
2025-03-26 10:30:00,20.13,20.19,20.07,20.13,176260.0,20.13,20.19,20.07,20.13,176260.0
2025-03-26 10:35:00,20.12,20.16,20.06,20.14,166817.0,20.12,20.16,20.06,20.14,166817.0
2025-03-26 10:40:00,20.14,20.17,20.07,20.14,121165.0,20.14,20.17,20.07,20.14,121165.0
2025-03-26 10:45:00,20.14,20.25,20.12,20.23,134192.0,20.14,20.25,20.12,20.23,134192.0
2025-03-26 10:50:00,20.23,20.24,19.97,19.98,315506.0,20.23,20.24,19.97,19.98,315506.0
2025-03-26 10:55:00,19.98,20.1,19.97,20.01,128671.0,19.98,20.1,19.97,20.01,128671.0
2025-03-26 11:00:00,19.99,20.04,19.94,20.01,108215.0,19.99,20.04,19.94,20.01,108215.0
2025-03-26 11:05:00,20.01,20.04,19.97,20.0,110812.0,20.01,20.04,19.97,20.0,110812.0
2025-03-26 11:10:00,19.99,20.06,19.94,20.03,80326.0,19.99,20.06,19.94,20.03,80326.0
2025-03-26 11:15:00,20.02,20.12,20.01,20.08,92475.0,20.02,20.12,20.01,20.08,92475.0
2025-03-26 11:20:00,20.08,20.16,20.06,20.16,88118.0,20.08,20.16,20.06,20.16,88118.0
2025-03-26 11:25:00,20.16,20.33,20.16,20.23,236587.0,20.16,20.33,20.16,20.23,236587.0
2025-03-26 11:30:00,20.22,20.23,20.12,20.21,143502.0,20.22,20.23,20.12,20.21,143502.0
2025-03-26 11:35:00,20.21,20.22,20.15,20.16,122089.0,20.21,20.22,20.15,20.16,122089.0
2025-03-26 11:40:00,20.16,20.3,20.08,20.29,157530.0,20.16,20.3,20.08,20.29,157530.0
2025-03-26 11:45:00,20.28,20.4,20.26,20.35,228098.0,20.28,20.4,20.26,20.35,228098.0
2025-03-26 11:50:00,20.35,20.56,20.35,20.48,322470.0,20.35,20.56,20.35,20.48,322470.0
2025-03-26 11:55:00,20.48,20.71,20.47,20.61,443304.0,20.48,20.71,20.47,20.61,443304.0
2025-03-26 12:00:00,20.61,20.8,20.61,20.73,399258.0,20.61,20.8,20.61,20.73,399258.0
2025-03-26 12:05:00,20.73,20.74,20.6,20.66,173046.0,20.73,20.74,20.6,20.66,173046.0
2025-03-26 12:10:00,20.66,20.69,20.56,20.64,201216.0,20.66,20.69,20.56,20.64,201216.0
2025-03-26 12:15:00,20.64,20.75,20.63,20.74,275578.0,20.64,20.75,20.63,20.74,275578.0
2025-03-26 12:20:00,20.74,20.77,20.61,20.74,177104.0,20.74,20.77,20.61,20.74,177104.0
2025-03-26 12:25:00,20.73,20.74,20.55,20.55,174166.0,20.73,20.74,20.55,20.55,174166.0
2025-03-26 12:30:00,20.56,20.71,20.53,20.66,171365.0,20.56,20.71,20.53,20.66,171365.0
2025-03-26 12:35:00,20.63,20.72,20.56,20.7,184673.0,20.63,20.72,20.56,20.7,184673.0
2025-03-26 12:40:00,20.7,20.76,20.64,20.73,81210.0,20.7,20.76,20.64,20.73,81210.0
2025-03-26 12:45:00,20.72,20.77,20.65,20.67,111516.0,20.72,20.77,20.65,20.67,111516.0
2025-03-26 12:50:00,20.67,20.89,20.65,20.88,248629.0,20.67,20.89,20.65,20.88,248629.0
2025-03-26 12:55:00,20.88,21.01,20.86,20.93,360912.0,20.88,21.01,20.86,20.93,360912.0
2025-03-26 13:00:00,20.93,20.94,20.78,20.9,153166.0,20.93,20.94,20.78,20.9,153166.0
2025-03-26 13:05:00,20.9,20.92,20.7,20.75,1252282.0,20.9,20.92,20.7,20.75,1252282.0
2025-03-26 13:10:00,20.76,20.78,20.61,20.67,552417.0,20.76,20.78,20.61,20.67,552417.0
2025-03-26 13:15:00,20.68,20.91,20.65,20.89,548889.0,20.68,20.91,20.65,20.89,548889.0
2025-03-26 13:20:00,20.9,20.94,20.8,20.83,175413.0,20.9,20.94,20.8,20.83,175413.0
2025-03-26 13:25:00,20.83,20.92,20.8,20.87,161000.0,20.83,20.92,20.8,20.87,161000.0
2025-03-26 13:30:00,20.88,21.02,20.85,21.0,258200.0,20.88,21.02,20.85,21.0,258200.0
2025-03-26 13:35:00,21.01,21.09,20.96,20.98,225916.0,21.01,21.09,20.96,20.98,225916.0
2025-03-26 13:40:00,20.98,20.98,20.82,20.9,319521.0,20.98,20.98,20.82,20.9,319521.0
2025-03-26 13:45:00,20.91,20.92,20.8,20.82,171406.0,20.91,20.92,20.8,20.82,171406.0
2025-03-26 13:50:00,20.83,20.88,20.77,20.86,303308.0,20.83,20.88,20.77,20.86,303308.0
2025-03-26 13:55:00,20.86,20.93,20.8,20.91,101568.0,20.86,20.93,20.8,20.91,101568.0
2025-03-26 14:00:00,20.91,20.92,20.8,20.84,187600.0,20.91,20.92,20.8,20.84,187600.0
2025-03-26 14:05:00,20.85,20.91,20.76,20.76,142843.0,20.85,20.91,20.76,20.76,142843.0
2025-03-26 14:10:00,20.77,20.8,20.63,20.66,298461.0,20.77,20.8,20.63,20.66,298461.0
2025-03-26 14:15:00,20.66,20.7,20.6,20.68,157365.0,20.66,20.7,20.6,20.68,157365.0
2025-03-26 14:20:00,20.69,20.7,20.64,20.67,80019.0,20.69,20.7,20.64,20.67,80019.0
2025-03-26 14:25:00,20.68,20.7,20.6,20.63,126142.0,20.68,20.7,20.6,20.63,126142.0
2025-03-26 14:30:00,20.65,20.75,20.59,20.73,190585.0,20.65,20.75,20.59,20.73,190585.0
2025-03-26 14:35:00,20.73,20.77,20.71,20.75,104433.0,20.73,20.77,20.71,20.75,104433.0
2025-03-26 14:40:00,20.76,20.88,20.69,20.86,179938.0,20.76,20.88,20.69,20.86,179938.0
2025-03-26 14:45:00,20.86,21.02,20.79,20.99,319073.0,20.86,21.02,20.79,20.99,319073.0
2025-03-26 14:50:00,20.99,21.04,20.93,21.01,360533.0,20.99,21.04,20.93,21.01,360533.0
2025-03-26 14:55:00,21.0,21.06,20.98,21.02,190895.0,21.0,21.06,20.98,21.02,190895.0
2025-03-26 15:00:00,21.02,21.07,20.92,21.06,345617.0,21.02,21.07,20.92,21.06,345617.0
2025-03-26 15:05:00,21.05,21.19,21.01,21.17,782140.0,21.05,21.19,21.01,21.17,782140.0
2025-03-26 15:10:00,21.16,21.16,21.05,21.06,116983.0,21.16,21.16,21.05,21.06,116983.0
2025-03-26 15:15:00,21.06,21.07,20.9,20.91,172852.0,21.06,21.07,20.9,20.91,172852.0
2025-03-26 15:20:00,20.91,20.95,20.77,20.95,223857.0,20.91,20.95,20.77,20.95,223857.0
2025-03-26 15:25:00,20.95,21.03,20.9,21.02,129418.0,20.95,21.03,20.9,21.02,129418.0
2025-03-26 15:30:00,21.01,21.01,20.89,20.91,147144.0,21.01,21.01,20.89,20.91,147144.0
2025-03-26 15:35:00,20.92,20.97,20.9,20.94,129819.0,20.92,20.97,20.9,20.94,129819.0
2025-03-26 15:40:00,20.94,20.94,20.8,20.84,204660.0,20.94,20.94,20.8,20.84,204660.0
2025-03-26 15:45:00,20.84,20.9,20.68,20.69,214310.0,20.84,20.9,20.68,20.69,214310.0
2025-03-26 15:50:00,20.68,20.71,20.52,20.57,344006.0,20.68,20.71,20.52,20.57,344006.0
2025-03-26 15:55:00,20.57,20.68,20.52,20.58,224635.0,20.57,20.68,20.52,20.58,224635.0
2025-03-27 09:30:00,20.92,21.19,20.78,21.1,563446.0,20.92,21.19,20.78,21.1,563446.0
2025-03-27 09:35:00,21.09,21.28,21.05,21.25,425297.0,21.09,21.28,21.05,21.25,425297.0
2025-03-27 09:40:00,21.25,21.51,21.24,21.31,873817.0,21.25,21.51,21.24,21.31,873817.0
2025-03-27 09:45:00,21.31,21.32,20.99,21.03,562410.0,21.31,21.32,20.99,21.03,562410.0
2025-03-27 09:50:00,21.03,21.09,20.8,20.82,487199.0,21.03,21.09,20.8,20.82,487199.0
2025-03-27 09:55:00,20.82,20.87,20.72,20.8,438102.0,20.82,20.87,20.72,20.8,438102.0
2025-03-27 10:00:00,20.83,20.87,20.72,20.83,372277.0,20.83,20.87,20.72,20.83,372277.0
2025-03-27 10:05:00,20.83,20.99,20.79,20.89,612622.0,20.83,20.99,20.79,20.89,612622.0
2025-03-27 10:10:00,20.89,21.0,20.81,20.83,455390.0,20.89,21.0,20.81,20.83,455390.0
2025-03-27 10:15:00,20.83,20.93,20.76,20.77,356830.0,20.83,20.93,20.76,20.77,356830.0
2025-03-27 10:20:00,20.78,20.99,20.76,20.92,392696.0,20.78,20.99,20.76,20.92,392696.0
2025-03-27 10:25:00,20.92,20.94,20.69,20.69,692739.0,20.92,20.94,20.69,20.69,692739.0
2025-03-27 10:30:00,20.7,20.73,20.59,20.61,325345.0,20.7,20.73,20.59,20.61,325345.0
2025-03-27 10:35:00,20.61,20.64,20.53,20.56,172945.0,20.61,20.64,20.53,20.56,172945.0
2025-03-27 10:40:00,20.55,20.6,20.46,20.52,230866.0,20.55,20.6,20.46,20.52,230866.0
2025-03-27 10:45:00,20.52,20.54,20.46,20.51,126386.0,20.52,20.54,20.46,20.51,126386.0
2025-03-27 10:50:00,20.5,20.56,20.39,20.4,147866.0,20.5,20.56,20.39,20.4,147866.0
2025-03-27 10:55:00,20.39,20.47,20.38,20.42,130791.0,20.39,20.47,20.38,20.42,130791.0
2025-03-27 11:00:00,20.41,20.47,20.39,20.46,99005.0,20.41,20.47,20.39,20.46,99005.0
2025-03-27 11:05:00,20.46,20.54,20.45,20.54,182682.0,20.46,20.54,20.45,20.54,182682.0
2025-03-27 11:10:00,20.54,20.55,20.35,20.36,188876.0,20.54,20.55,20.35,20.36,188876.0
2025-03-27 11:15:00,20.36,20.4,20.32,20.33,272394.0,20.36,20.4,20.32,20.33,272394.0
2025-03-27 11:20:00,20.34,20.46,20.33,20.41,65881.0,20.34,20.46,20.33,20.41,65881.0
2025-03-27 11:25:00,20.41,20.53,20.39,20.51,104521.0,20.41,20.53,20.39,20.51,104521.0
2025-03-27 11:30:00,20.51,20.69,20.5,20.69,357292.0,20.51,20.69,20.5,20.69,357292.0
2025-03-27 11:35:00,20.69,20.84,20.63,20.79,237818.0,20.69,20.84,20.63,20.79,237818.0
2025-03-27 11:40:00,20.8,20.9,20.78,20.82,152177.0,20.8,20.9,20.78,20.82,152177.0
2025-03-27 11:45:00,20.82,20.94,20.8,20.93,283701.0,20.82,20.94,20.8,20.93,283701.0
2025-03-27 11:50:00,20.93,20.94,20.77,20.81,183516.0,20.93,20.94,20.77,20.81,183516.0
2025-03-27 11:55:00,20.81,20.97,20.81,20.96,415327.0,20.81,20.97,20.81,20.96,415327.0
2025-03-27 12:00:00,20.96,21.02,20.9,20.98,834256.0,20.96,21.02,20.9,20.98,834256.0
2025-03-27 12:05:00,20.98,21.06,20.86,20.89,1274909.0,20.98,21.06,20.86,20.89,1274909.0
2025-03-27 12:10:00,20.88,21.06,20.88,21.01,1023373.0,20.88,21.06,20.88,21.01,1023373.0
2025-03-27 12:15:00,21.01,21.02,20.77,20.78,360285.0,21.01,21.02,20.77,20.78,360285.0
2025-03-27 12:20:00,20.79,20.91,20.73,20.9,662531.0,20.79,20.91,20.73,20.9,662531.0
2025-03-27 12:25:00,20.9,21.07,20.89,21.03,418345.0,20.9,21.07,20.89,21.03,418345.0
2025-03-27 12:30:00,21.04,21.04,20.92,21.02,371004.0,21.04,21.04,20.92,21.02,371004.0
2025-03-27 12:35:00,21.03,21.09,20.98,21.02,146328.0,21.03,21.09,20.98,21.02,146328.0
2025-03-27 12:40:00,21.03,21.06,20.94,21.0,55061.0,21.03,21.06,20.94,21.0,55061.0
2025-03-27 12:45:00,21.0,21.2,20.94,21.19,156134.0,21.0,21.2,20.94,21.19,156134.0
2025-03-27 12:50:00,21.19,21.29,21.17,21.18,274720.0,21.19,21.29,21.17,21.18,274720.0
2025-03-27 12:55:00,21.18,21.33,21.16,21.31,216668.0,21.18,21.33,21.16,21.31,216668.0
2025-03-27 13:00:00,21.31,21.31,21.16,21.2,235201.0,21.31,21.31,21.16,21.2,235201.0
2025-03-27 13:05:00,21.2,21.21,20.99,21.07,408175.0,21.2,21.21,20.99,21.07,408175.0
2025-03-27 13:10:00,21.08,21.15,21.02,21.03,276223.0,21.08,21.15,21.02,21.03,276223.0
2025-03-27 13:15:00,21.03,21.08,20.99,21.07,72131.0,21.03,21.08,20.99,21.07,72131.0
2025-03-27 13:20:00,21.07,21.11,21.01,21.04,127919.0,21.07,21.11,21.01,21.04,127919.0
2025-03-27 13:25:00,21.05,21.17,21.02,21.15,82983.0,21.05,21.17,21.02,21.15,82983.0
2025-03-27 13:30:00,21.16,21.17,21.04,21.13,72689.0,21.16,21.17,21.04,21.13,72689.0
2025-03-27 13:35:00,21.15,21.25,21.13,21.15,137680.0,21.15,21.25,21.13,21.15,137680.0
2025-03-27 13:40:00,21.17,21.21,21.1,21.19,65215.0,21.17,21.21,21.1,21.19,65215.0
2025-03-27 13:45:00,21.15,21.17,20.96,20.96,116241.0,21.15,21.17,20.96,20.96,116241.0
2025-03-27 13:50:00,20.95,21.18,20.88,21.16,153748.0,20.95,21.18,20.88,21.16,153748.0
2025-03-27 13:55:00,21.17,21.18,21.08,21.09,98044.0,21.17,21.18,21.08,21.09,98044.0
2025-03-27 14:00:00,21.08,21.13,20.93,20.93,87584.0,21.08,21.13,20.93,20.93,87584.0
2025-03-27 14:05:00,20.93,20.93,20.76,20.8,245198.0,20.93,20.93,20.76,20.8,245198.0
2025-03-27 14:10:00,20.8,20.81,20.68,20.68,250474.0,20.8,20.81,20.68,20.68,250474.0
2025-03-27 14:15:00,20.69,20.81,20.65,20.79,191175.0,20.69,20.81,20.65,20.79,191175.0
2025-03-27 14:20:00,20.79,20.81,20.69,20.81,69080.0,20.79,20.81,20.69,20.81,69080.0
2025-03-27 14:25:00,20.82,20.85,20.74,20.79,103173.0,20.82,20.85,20.74,20.79,103173.0
2025-03-27 14:30:00,20.79,20.9,20.75,20.75,229685.0,20.79,20.9,20.75,20.75,229685.0
2025-03-27 14:35:00,20.75,20.77,20.65,20.69,109810.0,20.75,20.77,20.65,20.69,109810.0
2025-03-27 14:40:00,20.69,20.7,20.58,20.66,72712.0,20.69,20.7,20.58,20.66,72712.0
2025-03-27 14:45:00,20.67,20.67,20.59,20.6,64879.0,20.67,20.67,20.59,20.6,64879.0
2025-03-27 14:50:00,20.6,20.65,20.54,20.61,135803.0,20.6,20.65,20.54,20.61,135803.0
2025-03-27 14:55:00,20.61,20.8,20.6,20.79,92893.0,20.61,20.8,20.6,20.79,92893.0
2025-03-27 15:00:00,20.8,20.82,20.63,20.68,112156.0,20.8,20.82,20.63,20.68,112156.0
2025-03-27 15:05:00,20.68,20.75,20.6,20.62,99223.0,20.68,20.75,20.6,20.62,99223.0
2025-03-27 15:10:00,20.62,20.63,20.54,20.55,88446.0,20.62,20.63,20.54,20.55,88446.0
2025-03-27 15:15:00,20.55,20.57,20.44,20.48,172771.0,20.55,20.57,20.44,20.48,172771.0
2025-03-27 15:20:00,20.47,20.49,20.35,20.41,179049.0,20.47,20.49,20.35,20.41,179049.0
2025-03-27 15:25:00,20.41,20.47,20.39,20.39,82951.0,20.41,20.47,20.39,20.39,82951.0
2025-03-27 15:30:00,20.39,20.53,20.39,20.47,121082.0,20.39,20.53,20.39,20.47,121082.0
2025-03-27 15:35:00,20.47,20.57,20.47,20.52,92129.0,20.47,20.57,20.47,20.52,92129.0
2025-03-27 15:40:00,20.52,20.64,20.48,20.57,121226.0,20.52,20.64,20.48,20.57,121226.0
2025-03-27 15:45:00,20.57,20.62,20.51,20.54,64406.0,20.57,20.62,20.51,20.54,64406.0
2025-03-27 15:50:00,20.54,20.78,20.54,20.7,234233.0,20.54,20.78,20.54,20.7,234233.0
2025-03-27 15:55:00,20.69,20.85,20.66,20.82,260368.0,20.69,20.85,20.66,20.82,260368.0
2025-03-28 09:30:00,21.24,21.37,21.13,21.13,1268264.0,21.24,21.37,21.13,21.13,1268264.0
2025-03-28 09:35:00,21.14,21.17,20.88,20.94,411676.0,21.14,21.17,20.88,20.94,411676.0
2025-03-28 09:40:00,20.95,21.08,20.88,21.08,356883.0,20.95,21.08,20.88,21.08,356883.0
2025-03-28 09:45:00,21.08,21.17,20.97,21.04,607787.0,21.08,21.17,20.97,21.04,607787.0
2025-03-28 09:50:00,21.04,21.25,20.96,21.24,518737.0,21.04,21.25,20.96,21.24,518737.0
2025-03-28 09:55:00,21.24,21.36,21.22,21.3,276588.0,21.24,21.36,21.22,21.3,276588.0
2025-03-28 10:00:00,21.31,21.42,21.2,21.39,476631.0,21.31,21.42,21.2,21.39,476631.0
2025-03-28 10:05:00,21.38,21.72,21.37,21.69,635775.0,21.38,21.72,21.37,21.69,635775.0
2025-03-28 10:10:00,21.68,21.96,21.63,21.9,704839.0,21.68,21.96,21.63,21.9,704839.0
2025-03-28 10:15:00,21.9,22.05,21.87,22.04,788285.0,21.9,22.05,21.87,22.04,788285.0
2025-03-28 10:20:00,22.03,22.14,21.96,22.12,637229.0,22.03,22.14,21.96,22.12,637229.0
2025-03-28 10:25:00,22.13,22.42,22.12,22.41,591634.0,22.13,22.42,22.12,22.41,591634.0
2025-03-28 10:30:00,22.4,22.52,22.18,22.44,740263.0,22.4,22.52,22.18,22.44,740263.0
2025-03-28 10:35:00,22.44,22.66,22.23,22.26,669570.0,22.44,22.66,22.23,22.26,669570.0
2025-03-28 10:40:00,22.26,22.41,22.17,22.2,442167.0,22.26,22.41,22.17,22.2,442167.0
2025-03-28 10:45:00,22.2,22.46,22.19,22.41,470785.0,22.2,22.46,22.19,22.41,470785.0
2025-03-28 10:50:00,22.41,22.46,22.25,22.27,436582.0,22.41,22.46,22.25,22.27,436582.0
2025-03-28 10:55:00,22.27,22.42,22.24,22.26,569053.0,22.27,22.42,22.24,22.26,569053.0
2025-03-28 11:00:00,22.26,22.61,22.26,22.58,411677.0,22.26,22.61,22.26,22.58,411677.0
2025-03-28 11:05:00,22.58,22.58,22.43,22.53,298916.0,22.58,22.58,22.43,22.53,298916.0
2025-03-28 11:10:00,22.53,22.54,22.22,22.35,427382.0,22.53,22.54,22.22,22.35,427382.0
2025-03-28 11:15:00,22.37,22.48,22.26,22.43,263484.0,22.37,22.48,22.26,22.43,263484.0
2025-03-28 11:20:00,22.44,22.52,22.33,22.48,189447.0,22.44,22.52,22.33,22.48,189447.0
2025-03-28 11:25:00,22.48,22.49,22.3,22.32,247566.0,22.48,22.49,22.3,22.32,247566.0
2025-03-28 11:30:00,22.33,22.38,22.14,22.17,350566.0,22.33,22.38,22.14,22.17,350566.0
2025-03-28 11:35:00,22.17,22.2,22.02,22.04,359240.0,22.17,22.2,22.02,22.04,359240.0
2025-03-28 11:40:00,22.05,22.3,21.97,22.2,398082.0,22.05,22.3,21.97,22.2,398082.0
2025-03-28 11:45:00,22.2,22.25,22.14,22.16,132346.0,22.2,22.25,22.14,22.16,132346.0
2025-03-28 11:50:00,22.17,22.4,22.15,22.39,151836.0,22.17,22.4,22.15,22.39,151836.0
2025-03-28 11:55:00,22.39,22.52,22.37,22.52,201323.0,22.39,22.52,22.37,22.52,201323.0
2025-03-28 12:00:00,22.52,22.53,22.35,22.36,176945.0,22.52,22.53,22.35,22.36,176945.0
2025-03-28 12:05:00,22.36,22.41,22.27,22.41,166031.0,22.36,22.41,22.27,22.41,166031.0
2025-03-28 12:10:00,22.41,22.48,22.33,22.46,110327.0,22.41,22.48,22.33,22.46,110327.0
2025-03-28 12:15:00,22.47,22.73,22.44,22.73,311050.0,22.47,22.73,22.44,22.73,311050.0
2025-03-28 12:20:00,22.73,22.79,22.66,22.78,255210.0,22.73,22.79,22.66,22.78,255210.0
2025-03-28 12:25:00,22.78,22.81,22.69,22.78,262539.0,22.78,22.81,22.69,22.78,262539.0
2025-03-28 12:30:00,22.78,22.79,22.67,22.77,324010.0,22.78,22.79,22.67,22.77,324010.0
2025-03-28 12:35:00,22.77,22.83,22.71,22.81,205660.0,22.77,22.83,22.71,22.81,205660.0
2025-03-28 12:40:00,22.82,22.92,22.73,22.9,171319.0,22.82,22.92,22.73,22.9,171319.0
2025-03-28 12:45:00,22.92,22.92,22.77,22.87,172673.0,22.92,22.92,22.77,22.87,172673.0
2025-03-28 12:50:00,22.88,22.91,22.81,22.88,110722.0,22.88,22.91,22.81,22.88,110722.0
2025-03-28 12:55:00,22.87,23.13,22.87,23.06,450996.0,22.87,23.13,22.87,23.06,450996.0
2025-03-28 13:00:00,23.07,23.18,23.05,23.17,228756.0,23.07,23.18,23.05,23.17,228756.0
2025-03-28 13:05:00,23.17,23.32,23.16,23.32,325734.0,23.17,23.32,23.16,23.32,325734.0
2025-03-28 13:10:00,23.31,23.34,23.2,23.32,249799.0,23.31,23.34,23.2,23.32,249799.0
2025-03-28 13:15:00,23.32,23.37,23.1,23.26,504187.0,23.32,23.37,23.1,23.26,504187.0
2025-03-28 13:20:00,23.26,23.39,23.18,23.39,167004.0,23.26,23.39,23.18,23.39,167004.0
2025-03-28 13:25:00,23.39,23.61,23.37,23.52,458702.0,23.39,23.61,23.37,23.52,458702.0
2025-03-28 13:30:00,23.54,23.57,23.36,23.4,262309.0,23.54,23.57,23.36,23.4,262309.0
2025-03-28 13:35:00,23.39,23.47,23.28,23.3,193823.0,23.39,23.47,23.28,23.3,193823.0
2025-03-28 13:40:00,23.3,23.32,23.22,23.32,335138.0,23.3,23.32,23.22,23.32,335138.0
2025-03-28 13:45:00,23.33,23.35,23.15,23.3,308506.0,23.33,23.35,23.15,23.3,308506.0
2025-03-28 13:50:00,23.32,23.39,23.29,23.29,167442.0,23.32,23.39,23.29,23.29,167442.0
2025-03-28 13:55:00,23.3,23.31,23.03,23.03,439589.0,23.3,23.31,23.03,23.03,439589.0
2025-03-28 14:00:00,23.04,23.13,22.93,23.09,617872.0,23.04,23.13,22.93,23.09,617872.0
2025-03-28 14:05:00,23.09,23.21,22.94,22.95,300293.0,23.09,23.21,22.94,22.95,300293.0
2025-03-28 14:10:00,22.96,23.17,22.86,23.16,298684.0,22.96,23.17,22.86,23.16,298684.0
2025-03-28 14:15:00,23.15,23.31,23.07,23.13,284765.0,23.15,23.31,23.07,23.13,284765.0
2025-03-28 14:20:00,23.13,23.4,23.09,23.39,518426.0,23.13,23.4,23.09,23.39,518426.0
2025-03-28 14:25:00,23.39,23.46,23.27,23.32,852001.0,23.39,23.46,23.27,23.32,852001.0
2025-03-28 14:30:00,23.32,23.38,23.19,23.21,1016914.0,23.32,23.38,23.19,23.21,1016914.0
2025-03-28 14:35:00,23.21,23.3,23.17,23.27,1009170.0,23.21,23.3,23.17,23.27,1009170.0
2025-03-28 14:40:00,23.27,23.29,23.11,23.14,934994.0,23.27,23.29,23.11,23.14,934994.0
2025-03-28 14:45:00,23.14,23.27,23.06,23.2,575944.0,23.14,23.27,23.06,23.2,575944.0
2025-03-28 14:50:00,23.2,23.24,23.13,23.2,77920.0,23.2,23.24,23.13,23.2,77920.0
2025-03-28 14:55:00,23.2,23.21,23.11,23.13,106435.0,23.2,23.21,23.11,23.13,106435.0
2025-03-28 15:00:00,23.13,23.17,23.04,23.08,146527.0,23.13,23.17,23.04,23.08,146527.0
2025-03-28 15:05:00,23.07,23.07,22.89,22.92,233809.0,23.07,23.07,22.89,22.92,233809.0
2025-03-28 15:10:00,22.91,23.08,22.87,22.98,191287.0,22.91,23.08,22.87,22.98,191287.0
2025-03-28 15:15:00,22.97,23.15,22.93,22.98,220969.0,22.97,23.15,22.93,22.98,220969.0
2025-03-28 15:20:00,22.98,23.12,22.95,23.05,110411.0,22.98,23.12,22.95,23.05,110411.0
2025-03-28 15:25:00,23.05,23.25,23.02,23.23,381507.0,23.05,23.25,23.02,23.23,381507.0
2025-03-28 15:30:00,23.23,23.45,23.2,23.44,260549.0,23.23,23.45,23.2,23.44,260549.0
2025-03-28 15:35:00,23.44,23.47,23.35,23.37,193839.0,23.44,23.47,23.35,23.37,193839.0
2025-03-28 15:40:00,23.35,23.59,23.35,23.56,320121.0,23.35,23.59,23.35,23.56,320121.0
2025-03-28 15:45:00,23.56,23.65,23.41,23.44,302195.0,23.56,23.65,23.41,23.44,302195.0
2025-03-28 15:50:00,23.43,23.55,23.4,23.41,595451.0,23.43,23.55,23.4,23.41,595451.0
2025-03-28 15:55:00,23.41,23.63,23.37,23.54,656605.0,23.41,23.63,23.37,23.54,656605.0
2025-03-31 09:30:00,25.49,25.96,25.45,25.89,1141657.0,25.49,25.96,25.45,25.89,1141657.0
2025-03-31 09:35:00,25.88,25.89,25.47,25.76,666553.0,25.88,25.89,25.47,25.76,666553.0
2025-03-31 09:40:00,25.76,25.98,25.75,25.96,395293.0,25.76,25.98,25.75,25.96,395293.0
2025-03-31 09:45:00,25.96,26.11,25.8,25.92,877898.0,25.96,26.11,25.8,25.92,877898.0
2025-03-31 09:50:00,25.93,26.02,25.3,25.33,848934.0,25.93,26.02,25.3,25.33,848934.0
2025-03-31 09:55:00,25.34,25.36,25.02,25.26,867727.0,25.34,25.36,25.02,25.26,867727.0
2025-03-31 10:00:00,25.28,25.28,24.92,25.09,485389.0,25.28,25.28,24.92,25.09,485389.0
2025-03-31 10:05:00,25.07,25.15,24.79,24.86,454570.0,25.07,25.15,24.79,24.86,454570.0
2025-03-31 10:10:00,24.87,25.09,24.81,24.92,388158.0,24.87,25.09,24.81,24.92,388158.0
2025-03-31 10:15:00,24.93,25.34,24.9,25.34,380667.0,24.93,25.34,24.9,25.34,380667.0
2025-03-31 10:20:00,25.34,25.42,25.24,25.34,342920.0,25.34,25.42,25.24,25.34,342920.0
2025-03-31 10:25:00,25.35,25.52,25.33,25.47,277504.0,25.35,25.52,25.33,25.47,277504.0
2025-03-31 10:30:00,25.46,25.47,24.84,24.86,403701.0,25.46,25.47,24.84,24.86,403701.0
2025-03-31 10:35:00,24.85,25.1,24.84,24.92,414153.0,24.85,25.1,24.84,24.92,414153.0
2025-03-31 10:40:00,24.93,25.14,24.84,25.02,244525.0,24.93,25.14,24.84,25.02,244525.0
2025-03-31 10:45:00,25.01,25.02,24.74,24.76,435706.0,25.01,25.02,24.74,24.76,435706.0
2025-03-31 10:50:00,24.76,24.92,24.66,24.71,382777.0,24.76,24.92,24.66,24.71,382777.0
2025-03-31 10:55:00,24.71,24.8,24.64,24.65,226335.0,24.71,24.8,24.64,24.65,226335.0
2025-03-31 11:00:00,24.64,24.65,24.44,24.49,590689.0,24.64,24.65,24.44,24.49,590689.0
2025-03-31 11:05:00,24.5,24.6,24.4,24.6,345213.0,24.5,24.6,24.4,24.6,345213.0
2025-03-31 11:10:00,24.59,24.72,24.41,24.72,289337.0,24.59,24.72,24.41,24.72,289337.0
2025-03-31 11:15:00,24.71,24.74,24.38,24.44,173648.0,24.71,24.74,24.38,24.44,173648.0
2025-03-31 11:20:00,24.44,24.44,24.11,24.15,502109.0,24.44,24.44,24.11,24.15,502109.0
2025-03-31 11:25:00,24.16,24.36,24.1,24.32,257320.0,24.16,24.36,24.1,24.32,257320.0
2025-03-31 11:30:00,24.32,24.5,24.27,24.29,203883.0,24.32,24.5,24.27,24.29,203883.0
2025-03-31 11:35:00,24.3,24.31,24.05,24.08,185447.0,24.3,24.31,24.05,24.08,185447.0
2025-03-31 11:40:00,24.08,24.19,24.0,24.16,248843.0,24.08,24.19,24.0,24.16,248843.0
2025-03-31 11:45:00,24.16,24.16,24.0,24.01,227510.0,24.16,24.16,24.0,24.01,227510.0
2025-03-31 11:50:00,24.01,24.05,23.89,23.91,367404.0,24.01,24.05,23.89,23.91,367404.0
2025-03-31 11:55:00,23.92,24.18,23.92,24.13,329099.0,23.92,24.18,23.92,24.13,329099.0
2025-03-31 12:00:00,24.13,24.15,23.96,24.02,265033.0,24.13,24.15,23.96,24.02,265033.0
2025-03-31 12:05:00,24.01,24.27,24.0,24.23,265438.0,24.01,24.27,24.0,24.23,265438.0
2025-03-31 12:10:00,24.24,24.43,24.23,24.3,284843.0,24.24,24.43,24.23,24.3,284843.0
2025-03-31 12:15:00,24.3,24.35,24.0,24.04,314585.0,24.3,24.35,24.0,24.04,314585.0
2025-03-31 12:20:00,24.03,24.15,23.99,24.07,282107.0,24.03,24.15,23.99,24.07,282107.0
2025-03-31 12:25:00,24.08,24.08,23.83,23.84,278735.0,24.08,24.08,23.83,23.84,278735.0
2025-03-31 12:30:00,23.84,24.01,23.81,23.84,243770.0,23.84,24.01,23.81,23.84,243770.0
2025-03-31 12:35:00,23.83,23.88,23.69,23.7,250274.0,23.83,23.88,23.69,23.7,250274.0
2025-03-31 12:40:00,23.7,23.85,23.66,23.84,202346.0,23.7,23.85,23.66,23.84,202346.0
2025-03-31 12:45:00,23.84,23.86,23.73,23.77,124926.0,23.84,23.86,23.73,23.77,124926.0
2025-03-31 12:50:00,23.77,23.85,23.75,23.78,170157.0,23.77,23.85,23.75,23.78,170157.0
2025-03-31 12:55:00,23.79,24.08,23.79,23.99,173974.0,23.79,24.08,23.79,23.99,173974.0
2025-03-31 13:00:00,24.0,24.07,23.87,23.93,128165.0,24.0,24.07,23.87,23.93,128165.0
2025-03-31 13:05:00,23.92,23.96,23.69,23.7,97432.0,23.92,23.96,23.69,23.7,97432.0
2025-03-31 13:10:00,23.69,23.73,23.64,23.71,158771.0,23.69,23.73,23.64,23.71,158771.0
2025-03-31 13:15:00,23.71,23.94,23.7,23.94,228733.0,23.71,23.94,23.7,23.94,228733.0
2025-03-31 13:20:00,23.93,24.1,23.91,23.99,179087.0,23.93,24.1,23.91,23.99,179087.0
2025-03-31 13:25:00,23.99,24.09,23.93,23.94,112599.0,23.99,24.09,23.93,23.94,112599.0
2025-03-31 13:30:00,23.94,24.01,23.92,23.94,99463.0,23.94,24.01,23.92,23.94,99463.0
2025-03-31 13:35:00,23.94,24.04,23.87,23.91,120923.0,23.94,24.04,23.87,23.91,120923.0
2025-03-31 13:40:00,23.91,24.11,23.91,24.09,193186.0,23.91,24.11,23.91,24.09,193186.0
2025-03-31 13:45:00,24.1,24.18,24.06,24.06,197523.0,24.1,24.18,24.06,24.06,197523.0
2025-03-31 13:50:00,24.06,24.09,23.79,23.81,251751.0,24.06,24.09,23.79,23.81,251751.0
2025-03-31 13:55:00,23.81,23.98,23.8,23.94,144571.0,23.81,23.98,23.8,23.94,144571.0
2025-03-31 14:00:00,23.94,23.98,23.69,23.71,176714.0,23.94,23.98,23.69,23.71,176714.0
2025-03-31 14:05:00,23.71,23.75,23.49,23.52,461496.0,23.71,23.75,23.49,23.52,461496.0
2025-03-31 14:10:00,23.52,23.54,23.34,23.47,783297.0,23.52,23.54,23.34,23.47,783297.0
2025-03-31 14:15:00,23.46,23.57,23.27,23.29,396054.0,23.46,23.57,23.27,23.29,396054.0
2025-03-31 14:20:00,23.29,23.47,23.28,23.38,262995.0,23.29,23.47,23.28,23.38,262995.0
2025-03-31 14:25:00,23.38,23.41,23.28,23.3,245752.0,23.38,23.41,23.28,23.3,245752.0
2025-03-31 14:30:00,23.3,23.36,23.23,23.25,236585.0,23.3,23.36,23.23,23.25,236585.0
2025-03-31 14:35:00,23.26,23.32,23.2,23.3,284743.0,23.26,23.32,23.2,23.3,284743.0
2025-03-31 14:40:00,23.3,23.32,23.21,23.29,176109.0,23.3,23.32,23.21,23.29,176109.0
2025-03-31 14:45:00,23.28,23.5,23.26,23.34,297404.0,23.28,23.5,23.26,23.34,297404.0
2025-03-31 14:50:00,23.35,23.37,23.22,23.35,151851.0,23.35,23.37,23.22,23.35,151851.0
2025-03-31 14:55:00,23.36,23.49,23.33,23.49,170999.0,23.36,23.49,23.33,23.49,170999.0
2025-03-31 15:00:00,23.5,23.5,23.28,23.31,241426.0,23.5,23.5,23.28,23.31,241426.0
2025-03-31 15:05:00,23.33,23.38,23.27,23.32,206116.0,23.33,23.38,23.27,23.32,206116.0
2025-03-31 15:10:00,23.32,23.34,23.2,23.25,388460.0,23.32,23.34,23.2,23.25,388460.0
2025-03-31 15:15:00,23.24,23.37,23.15,23.3,526744.0,23.24,23.37,23.15,23.3,526744.0
2025-03-31 15:20:00,23.3,23.32,23.2,23.31,176095.0,23.3,23.32,23.2,23.31,176095.0
2025-03-31 15:25:00,23.31,23.46,23.26,23.41,238136.0,23.31,23.46,23.26,23.41,238136.0
2025-03-31 15:30:00,23.41,23.45,23.21,23.21,292530.0,23.41,23.45,23.21,23.21,292530.0
2025-03-31 15:35:00,23.21,23.31,23.17,23.25,264559.0,23.21,23.31,23.17,23.25,264559.0
2025-03-31 15:40:00,23.23,23.25,23.08,23.21,507192.0,23.23,23.25,23.08,23.21,507192.0
2025-03-31 15:45:00,23.21,23.39,23.17,23.36,314525.0,23.21,23.39,23.17,23.36,314525.0
2025-03-31 15:50:00,23.36,23.54,23.2,23.22,394057.0,23.36,23.54,23.2,23.22,394057.0
2025-03-31 15:55:00,23.22,23.51,23.16,23.45,587343.0,23.22,23.51,23.16,23.45,587343.0
2025-04-01 09:30:00,23.93,24.44,23.9,24.32,497344.0,23.93,24.44,23.9,24.32,497344.0
2025-04-01 09:35:00,24.32,24.46,24.16,24.22,243516.0,24.32,24.46,24.16,24.22,243516.0
2025-04-01 09:40:00,24.23,24.48,24.11,24.32,197881.0,24.23,24.48,24.11,24.32,197881.0
2025-04-01 09:45:00,24.32,24.34,23.96,24.0,273604.0,24.32,24.34,23.96,24.0,273604.0
2025-04-01 09:50:00,23.97,24.2,23.95,24.15,566381.0,23.97,24.2,23.95,24.15,566381.0
2025-04-01 09:55:00,24.16,24.37,24.13,24.22,311304.0,24.16,24.37,24.13,24.22,311304.0
2025-04-01 10:00:00,24.22,24.57,24.19,24.54,538091.0,24.22,24.57,24.19,24.54,538091.0
2025-04-01 10:05:00,24.55,24.77,24.39,24.73,487609.0,24.55,24.77,24.39,24.73,487609.0
2025-04-01 10:10:00,24.72,25.03,24.67,25.02,647901.0,24.72,25.03,24.67,25.02,647901.0
2025-04-01 10:15:00,25.02,25.08,24.84,25.05,353125.0,25.02,25.08,24.84,25.05,353125.0
2025-04-01 10:20:00,25.07,25.21,24.7,24.75,482724.0,25.07,25.21,24.7,24.75,482724.0
2025-04-01 10:25:00,24.75,24.91,24.58,24.76,293276.0,24.75,24.91,24.58,24.76,293276.0
2025-04-01 10:30:00,24.76,24.79,24.57,24.58,190355.0,24.76,24.79,24.57,24.58,190355.0
2025-04-01 10:35:00,24.58,24.68,24.18,24.32,305258.0,24.58,24.68,24.18,24.32,305258.0
2025-04-01 10:40:00,24.33,24.37,23.96,24.06,358864.0,24.33,24.37,23.96,24.06,358864.0
2025-04-01 10:45:00,24.07,24.09,23.86,23.89,282698.0,24.07,24.09,23.86,23.89,282698.0
2025-04-01 10:50:00,23.88,23.88,23.6,23.65,216702.0,23.88,23.88,23.6,23.65,216702.0
2025-04-01 10:55:00,23.65,23.78,23.52,23.53,207395.0,23.65,23.78,23.52,23.53,207395.0
2025-04-01 11:00:00,23.54,23.57,23.29,23.35,334971.0,23.54,23.57,23.29,23.35,334971.0
2025-04-01 11:05:00,23.37,23.38,23.17,23.19,338545.0,23.37,23.38,23.17,23.19,338545.0
2025-04-01 11:10:00,23.19,23.31,23.13,23.14,283161.0,23.19,23.31,23.13,23.14,283161.0
2025-04-01 11:15:00,23.15,23.19,22.98,23.14,293894.0,23.15,23.19,22.98,23.14,293894.0
2025-04-01 11:20:00,23.15,23.27,23.05,23.07,203207.0,23.15,23.27,23.05,23.07,203207.0
2025-04-01 11:25:00,23.08,23.38,23.05,23.38,349001.0,23.08,23.38,23.05,23.38,349001.0
2025-04-01 11:30:00,23.38,23.45,23.33,23.37,244115.0,23.38,23.45,23.33,23.37,244115.0
2025-04-01 11:35:00,23.37,23.5,23.25,23.28,202167.0,23.37,23.5,23.25,23.28,202167.0
2025-04-01 11:40:00,23.28,23.47,23.28,23.31,195041.0,23.28,23.47,23.28,23.31,195041.0
2025-04-01 11:45:00,23.31,23.34,23.23,23.28,193833.0,23.31,23.34,23.23,23.28,193833.0
2025-04-01 11:50:00,23.27,23.46,23.27,23.42,188637.0,23.27,23.46,23.27,23.42,188637.0
2025-04-01 11:55:00,23.41,23.45,23.22,23.24,122645.0,23.41,23.45,23.22,23.24,122645.0
2025-04-01 12:00:00,23.23,23.32,23.16,23.2,111186.0,23.23,23.32,23.16,23.2,111186.0
2025-04-01 12:05:00,23.19,23.21,23.13,23.2,73359.0,23.19,23.21,23.13,23.2,73359.0
2025-04-01 12:10:00,23.19,23.28,23.17,23.21,95958.0,23.19,23.28,23.17,23.21,95958.0
2025-04-01 12:15:00,23.21,23.24,23.1,23.18,132913.0,23.21,23.24,23.1,23.18,132913.0
2025-04-01 12:20:00,23.18,23.29,23.12,23.27,125170.0,23.18,23.29,23.12,23.27,125170.0
2025-04-01 12:25:00,23.27,23.59,23.26,23.54,287717.0,23.27,23.59,23.26,23.54,287717.0
2025-04-01 12:30:00,23.54,23.63,23.44,23.59,328893.0,23.54,23.63,23.44,23.59,328893.0
2025-04-01 12:35:00,23.58,23.81,23.53,23.76,226513.0,23.58,23.81,23.53,23.76,226513.0
2025-04-01 12:40:00,23.75,23.92,23.68,23.91,197484.0,23.75,23.92,23.68,23.91,197484.0
2025-04-01 12:45:00,23.91,23.94,23.68,23.69,265030.0,23.91,23.94,23.68,23.69,265030.0
2025-04-01 12:50:00,23.7,23.72,23.47,23.55,177959.0,23.7,23.72,23.47,23.55,177959.0
2025-04-01 12:55:00,23.55,23.58,23.41,23.55,132077.0,23.55,23.58,23.41,23.55,132077.0
2025-04-01 13:00:00,23.54,23.58,23.4,23.5,161901.0,23.54,23.58,23.4,23.5,161901.0
2025-04-01 13:05:00,23.49,23.69,23.48,23.66,159198.0,23.49,23.69,23.48,23.66,159198.0
2025-04-01 13:10:00,23.66,23.74,23.54,23.54,104903.0,23.66,23.74,23.54,23.54,104903.0
2025-04-01 13:15:00,23.55,23.74,23.51,23.73,110337.0,23.55,23.74,23.51,23.73,110337.0
2025-04-01 13:20:00,23.73,23.77,23.64,23.73,105706.0,23.73,23.77,23.64,23.73,105706.0
2025-04-01 13:25:00,23.73,23.84,23.64,23.79,69865.0,23.73,23.84,23.64,23.79,69865.0
2025-04-01 13:30:00,23.79,23.92,23.67,23.91,165374.0,23.79,23.92,23.67,23.91,165374.0
2025-04-01 13:35:00,23.91,23.91,23.69,23.71,129232.0,23.91,23.91,23.69,23.71,129232.0
2025-04-01 13:40:00,23.71,23.74,23.54,23.72,104383.0,23.71,23.74,23.54,23.72,104383.0
2025-04-01 13:45:00,23.74,23.74,23.54,23.54,58673.0,23.74,23.74,23.54,23.54,58673.0
2025-04-01 13:50:00,23.55,23.62,23.47,23.61,65304.0,23.55,23.62,23.47,23.61,65304.0
2025-04-01 13:55:00,23.61,23.71,23.58,23.7,79116.0,23.61,23.71,23.58,23.7,79116.0
2025-04-01 14:00:00,23.67,24.03,23.65,23.96,192842.0,23.67,24.03,23.65,23.96,192842.0
2025-04-01 14:05:00,23.96,24.14,23.89,24.11,276689.0,23.96,24.14,23.89,24.11,276689.0
2025-04-01 14:10:00,24.11,24.16,23.97,23.99,162489.0,24.11,24.16,23.97,23.99,162489.0
2025-04-01 14:15:00,23.98,24.13,23.96,24.06,119499.0,23.98,24.13,23.96,24.06,119499.0
2025-04-01 14:20:00,24.05,24.19,24.02,24.19,171778.0,24.05,24.19,24.02,24.19,171778.0
2025-04-01 14:25:00,24.18,24.21,24.03,24.14,195970.0,24.18,24.21,24.03,24.14,195970.0
2025-04-01 14:30:00,24.15,24.18,23.98,24.12,203872.0,24.15,24.18,23.98,24.12,203872.0
2025-04-01 14:35:00,24.11,24.2,24.03,24.19,149522.0,24.11,24.2,24.03,24.19,149522.0
2025-04-01 14:40:00,24.16,24.16,23.97,23.98,84091.0,24.16,24.16,23.97,23.98,84091.0
2025-04-01 14:45:00,23.98,24.21,23.96,24.21,87541.0,23.98,24.21,23.96,24.21,87541.0
2025-04-01 14:50:00,24.21,24.3,24.1,24.11,137181.0,24.21,24.3,24.1,24.11,137181.0
2025-04-01 14:55:00,24.11,24.11,23.89,23.92,210906.0,24.11,24.11,23.89,23.92,210906.0
2025-04-01 15:00:00,23.92,23.95,23.79,23.83,193551.0,23.92,23.95,23.79,23.83,193551.0
2025-04-01 15:05:00,23.84,23.92,23.73,23.9,232320.0,23.84,23.92,23.73,23.9,232320.0
2025-04-01 15:10:00,23.91,23.96,23.79,23.8,84491.0,23.91,23.96,23.79,23.8,84491.0
2025-04-01 15:15:00,23.8,23.96,23.74,23.9,138233.0,23.8,23.96,23.74,23.9,138233.0
2025-04-01 15:20:00,23.91,23.94,23.7,23.71,114996.0,23.91,23.94,23.7,23.71,114996.0
2025-04-01 15:25:00,23.72,23.78,23.64,23.78,138072.0,23.72,23.78,23.64,23.78,138072.0
2025-04-01 15:30:00,23.8,23.86,23.6,23.62,176471.0,23.8,23.86,23.6,23.62,176471.0
2025-04-01 15:35:00,23.63,23.64,23.45,23.54,226250.0,23.63,23.64,23.45,23.54,226250.0
2025-04-01 15:40:00,23.54,23.56,23.5,23.53,57867.0,23.54,23.56,23.5,23.53,57867.0
2025-04-01 15:45:00,23.53,23.54,23.42,23.48,194842.0,23.53,23.54,23.42,23.48,194842.0
2025-04-01 15:50:00,23.49,23.58,23.29,23.31,402437.0,23.49,23.58,23.29,23.31,402437.0
2025-04-01 15:55:00,23.3,23.52,23.22,23.5,600086.0,23.3,23.52,23.22,23.5,600086.0
2025-04-02 09:30:00,24.97,24.99,24.43,24.45,658014.0,24.97,24.99,24.43,24.45,658014.0
2025-04-02 09:35:00,24.45,24.45,23.96,24.09,756983.0,24.45,24.45,23.96,24.09,756983.0
2025-04-02 09:40:00,24.1,24.26,24.02,24.08,557422.0,24.1,24.26,24.02,24.08,557422.0
2025-04-02 09:45:00,24.08,24.13,23.9,23.94,334307.0,24.08,24.13,23.9,23.94,334307.0
2025-04-02 09:50:00,23.94,24.02,23.74,24.0,459457.0,23.94,24.02,23.74,24.0,459457.0
2025-04-02 09:55:00,24.0,24.06,23.79,23.89,233710.0,24.0,24.06,23.79,23.89,233710.0
2025-04-02 10:00:00,23.9,23.95,23.43,23.52,575152.0,23.9,23.95,23.43,23.52,575152.0
2025-04-02 10:05:00,23.51,23.86,23.5,23.84,278384.0,23.51,23.86,23.5,23.84,278384.0
2025-04-02 10:10:00,23.84,24.0,23.71,23.82,320184.0,23.84,24.0,23.71,23.82,320184.0
2025-04-02 10:15:00,23.84,23.86,23.67,23.7,125139.0,23.84,23.86,23.67,23.7,125139.0
2025-04-02 10:20:00,23.71,23.88,23.66,23.7,154607.0,23.71,23.88,23.66,23.7,154607.0
2025-04-02 10:25:00,23.68,23.84,23.6,23.62,157097.0,23.68,23.84,23.6,23.62,157097.0
2025-04-02 10:30:00,23.62,23.66,23.43,23.66,300431.0,23.62,23.66,23.43,23.66,300431.0
2025-04-02 10:35:00,23.66,23.73,23.57,23.58,186207.0,23.66,23.73,23.57,23.58,186207.0
2025-04-02 10:40:00,23.6,23.66,23.45,23.54,251157.0,23.6,23.66,23.45,23.54,251157.0
2025-04-02 10:45:00,23.53,23.54,23.42,23.44,305223.0,23.53,23.54,23.42,23.44,305223.0
2025-04-02 10:50:00,23.44,23.53,23.39,23.48,110568.0,23.44,23.53,23.39,23.48,110568.0
2025-04-02 10:55:00,23.48,23.51,23.26,23.29,173863.0,23.48,23.51,23.26,23.29,173863.0
2025-04-02 11:00:00,23.29,23.43,23.27,23.29,128206.0,23.29,23.43,23.27,23.29,128206.0
2025-04-02 11:05:00,23.28,23.36,23.24,23.33,135115.0,23.28,23.36,23.24,23.33,135115.0
2025-04-02 11:10:00,23.33,23.48,23.3,23.47,142183.0,23.33,23.48,23.3,23.47,142183.0
2025-04-02 11:15:00,23.46,23.48,23.29,23.3,192205.0,23.46,23.48,23.29,23.3,192205.0
2025-04-02 11:20:00,23.3,23.31,23.12,23.17,245124.0,23.3,23.31,23.12,23.17,245124.0
2025-04-02 11:25:00,23.16,23.17,23.01,23.04,187145.0,23.16,23.17,23.01,23.04,187145.0
2025-04-02 11:30:00,23.04,23.06,22.97,22.98,294096.0,23.04,23.06,22.97,22.98,294096.0
2025-04-02 11:35:00,22.98,23.09,22.96,23.01,200310.0,22.98,23.09,22.96,23.01,200310.0
2025-04-02 11:40:00,23.01,23.12,22.89,23.12,306380.0,23.01,23.12,22.89,23.12,306380.0
2025-04-02 11:45:00,23.12,23.27,23.07,23.18,178825.0,23.12,23.27,23.07,23.18,178825.0
2025-04-02 11:50:00,23.19,23.3,23.13,23.18,144127.0,23.19,23.3,23.13,23.18,144127.0
2025-04-02 11:55:00,23.18,23.21,22.98,23.05,114611.0,23.18,23.21,22.98,23.05,114611.0
2025-04-02 12:00:00,23.05,23.09,22.91,23.0,193085.0,23.05,23.09,22.91,23.0,193085.0
2025-04-02 12:05:00,22.99,23.02,22.9,22.92,101809.0,22.99,23.02,22.9,22.92,101809.0
2025-04-02 12:10:00,22.9,22.97,22.76,22.77,148743.0,22.9,22.97,22.76,22.77,148743.0
2025-04-02 12:15:00,22.77,22.85,22.7,22.73,168496.0,22.77,22.85,22.7,22.73,168496.0
2025-04-02 12:20:00,22.74,22.79,22.67,22.69,69719.0,22.74,22.79,22.67,22.69,69719.0
2025-04-02 12:25:00,22.7,22.78,22.63,22.63,147495.0,22.7,22.78,22.63,22.63,147495.0
2025-04-02 12:30:00,22.62,22.68,22.5,22.52,175444.0,22.62,22.68,22.5,22.52,175444.0
2025-04-02 12:35:00,22.52,22.74,22.52,22.67,162810.0,22.52,22.74,22.52,22.67,162810.0
2025-04-02 12:40:00,22.67,22.75,22.59,22.61,127954.0,22.67,22.75,22.59,22.61,127954.0
2025-04-02 12:45:00,22.62,22.68,22.39,22.42,188953.0,22.62,22.68,22.39,22.42,188953.0
2025-04-02 12:50:00,22.42,22.46,22.3,22.4,204568.0,22.42,22.46,22.3,22.4,204568.0
2025-04-02 12:55:00,22.39,22.44,22.23,22.25,220294.0,22.39,22.44,22.23,22.25,220294.0
2025-04-02 13:00:00,22.25,22.25,22.17,22.19,165495.0,22.25,22.25,22.17,22.19,165495.0
2025-04-02 13:05:00,22.2,22.2,21.99,22.07,334109.0,22.2,22.2,21.99,22.07,334109.0
2025-04-02 13:10:00,22.07,22.07,21.95,22.04,154815.0,22.07,22.07,21.95,22.04,154815.0
2025-04-02 13:15:00,22.04,22.11,21.96,21.98,204264.0,22.04,22.11,21.96,21.98,204264.0
2025-04-02 13:20:00,21.97,22.18,21.97,22.09,186701.0,21.97,22.18,21.97,22.09,186701.0
2025-04-02 13:25:00,22.09,22.22,22.05,22.22,191429.0,22.09,22.22,22.05,22.22,191429.0
2025-04-02 13:30:00,22.23,22.37,22.2,22.26,204474.0,22.23,22.37,22.2,22.26,204474.0
2025-04-02 13:35:00,22.25,22.43,22.25,22.32,154105.0,22.25,22.43,22.25,22.32,154105.0
2025-04-02 13:40:00,22.33,22.62,22.28,22.5,229032.0,22.33,22.62,22.28,22.5,229032.0
2025-04-02 13:45:00,22.5,22.67,22.45,22.56,222869.0,22.5,22.67,22.45,22.56,222869.0
2025-04-02 13:50:00,22.57,22.72,22.56,22.63,182350.0,22.57,22.72,22.56,22.63,182350.0
2025-04-02 13:55:00,22.64,22.67,22.51,22.56,249784.0,22.64,22.67,22.51,22.56,249784.0
2025-04-02 14:00:00,22.56,22.71,22.51,22.71,208317.0,22.56,22.71,22.51,22.71,208317.0
2025-04-02 14:05:00,22.72,22.89,22.71,22.86,232451.0,22.72,22.89,22.71,22.86,232451.0
2025-04-02 14:10:00,22.86,22.98,22.79,22.82,196541.0,22.86,22.98,22.79,22.82,196541.0
2025-04-02 14:15:00,22.83,23.06,22.79,23.02,204119.0,22.83,23.06,22.79,23.02,204119.0
2025-04-02 14:20:00,23.01,23.15,22.92,23.07,252525.0,23.01,23.15,22.92,23.07,252525.0
2025-04-02 14:25:00,23.08,23.28,22.99,23.28,209690.0,23.08,23.28,22.99,23.28,209690.0
2025-04-02 14:30:00,23.29,23.31,23.09,23.09,197732.0,23.29,23.31,23.09,23.09,197732.0
2025-04-02 14:35:00,23.07,23.12,22.79,22.83,240549.0,23.07,23.12,22.79,22.83,240549.0
2025-04-02 14:40:00,22.8,22.84,22.69,22.76,177697.0,22.8,22.84,22.69,22.76,177697.0
2025-04-02 14:45:00,22.76,22.86,22.69,22.78,110635.0,22.76,22.86,22.69,22.78,110635.0
2025-04-02 14:50:00,22.8,22.98,22.8,22.9,113575.0,22.8,22.98,22.8,22.9,113575.0
2025-04-02 14:55:00,22.91,23.21,22.9,23.2,148093.0,22.91,23.21,22.9,23.2,148093.0
2025-04-02 15:00:00,23.21,23.21,22.83,22.84,151779.0,23.21,23.21,22.83,22.84,151779.0
2025-04-02 15:05:00,22.84,22.96,22.78,22.86,63961.0,22.84,22.96,22.78,22.86,63961.0
2025-04-02 15:10:00,22.86,22.98,22.82,22.94,93466.0,22.86,22.98,22.82,22.94,93466.0
2025-04-02 15:15:00,22.95,23.1,22.88,23.0,150753.0,22.95,23.1,22.88,23.0,150753.0
2025-04-02 15:20:00,23.01,23.01,22.79,22.82,96995.0,23.01,23.01,22.79,22.82,96995.0
2025-04-02 15:25:00,22.87,22.95,22.7,22.74,144401.0,22.87,22.95,22.7,22.74,144401.0
2025-04-02 15:30:00,22.75,22.82,22.56,22.62,182147.0,22.75,22.82,22.56,22.62,182147.0
2025-04-02 15:35:00,22.63,22.75,22.62,22.71,124772.0,22.63,22.75,22.62,22.71,124772.0
2025-04-02 15:40:00,22.73,22.75,22.51,22.55,215334.0,22.73,22.75,22.51,22.55,215334.0
2025-04-02 15:45:00,22.55,22.55,22.32,22.34,430502.0,22.55,22.55,22.32,22.34,430502.0
2025-04-02 15:50:00,22.34,22.59,22.32,22.55,317557.0,22.34,22.59,22.32,22.55,317557.0
2025-04-02 15:55:00,22.56,22.56,22.44,22.55,362442.0,22.56,22.56,22.44,22.55,362442.0
2025-04-03 09:30:00,27.59,27.84,26.69,26.69,1778412.0,27.59,27.84,26.69,26.69,1778412.0
2025-04-03 09:35:00,26.69,27.13,26.52,26.61,1278120.0,26.69,27.13,26.52,26.61,1278120.0
2025-04-03 09:40:00,26.6,27.37,26.59,27.2,921320.0,26.6,27.37,26.59,27.2,921320.0
2025-04-03 09:45:00,27.21,27.51,27.17,27.5,759556.0,27.21,27.51,27.17,27.5,759556.0
2025-04-03 09:50:00,27.5,27.51,26.85,27.29,808576.0,27.5,27.51,26.85,27.29,808576.0
2025-04-03 09:55:00,27.29,27.79,27.18,27.65,813032.0,27.29,27.79,27.18,27.65,813032.0
2025-04-03 10:00:00,27.68,28.48,27.68,28.36,1003422.0,27.68,28.48,27.68,28.36,1003422.0
2025-04-03 10:05:00,28.36,28.51,28.16,28.47,697167.0,28.36,28.51,28.16,28.47,697167.0
2025-04-03 10:10:00,28.48,28.81,28.41,28.54,525067.0,28.48,28.81,28.41,28.54,525067.0
2025-04-03 10:15:00,28.55,28.84,28.11,28.82,999870.0,28.55,28.84,28.11,28.82,999870.0
2025-04-03 10:20:00,28.82,29.12,28.61,28.94,1178943.0,28.82,29.12,28.61,28.94,1178943.0
2025-04-03 10:25:00,28.94,28.95,28.31,28.35,694254.0,28.94,28.95,28.31,28.35,694254.0
2025-04-03 10:30:00,28.36,28.39,27.91,28.29,771054.0,28.36,28.39,27.91,28.29,771054.0
2025-04-03 10:35:00,28.3,28.59,28.25,28.52,358575.0,28.3,28.59,28.25,28.52,358575.0
2025-04-03 10:40:00,28.52,28.73,28.32,28.54,368051.0,28.52,28.73,28.32,28.54,368051.0
2025-04-03 10:45:00,28.52,28.96,28.5,28.92,372814.0,28.52,28.96,28.5,28.92,372814.0
2025-04-03 10:50:00,28.92,29.08,28.86,28.87,413829.0,28.92,29.08,28.86,28.87,413829.0
2025-04-03 10:55:00,28.88,29.26,28.77,29.26,539965.0,28.88,29.26,28.77,29.26,539965.0
2025-04-03 11:00:00,29.26,29.37,29.04,29.18,479199.0,29.26,29.37,29.04,29.18,479199.0
2025-04-03 11:05:00,29.17,29.46,29.17,29.32,368081.0,29.17,29.46,29.17,29.32,368081.0
2025-04-03 11:10:00,29.33,29.39,28.52,28.73,501622.0,29.33,29.39,28.52,28.73,501622.0
2025-04-03 11:15:00,28.73,28.75,28.27,28.39,345950.0,28.73,28.75,28.27,28.39,345950.0
2025-04-03 11:20:00,28.43,28.77,28.34,28.44,282742.0,28.43,28.77,28.34,28.44,282742.0
2025-04-03 11:25:00,28.46,28.5,27.92,28.21,488342.0,28.46,28.5,27.92,28.21,488342.0
2025-04-03 11:30:00,28.23,28.29,27.83,27.9,371598.0,28.23,28.29,27.83,27.9,371598.0
2025-04-03 11:35:00,27.88,28.16,27.69,27.71,533508.0,27.88,28.16,27.69,27.71,533508.0
2025-04-03 11:40:00,27.74,27.8,27.51,27.77,478688.0,27.74,27.8,27.51,27.77,478688.0
2025-04-03 11:45:00,27.8,28.18,27.67,28.09,414356.0,27.8,28.18,27.67,28.09,414356.0
2025-04-03 11:50:00,28.09,28.52,27.89,27.89,441494.0,28.09,28.52,27.89,27.89,441494.0
2025-04-03 11:55:00,27.91,28.09,27.64,28.01,323575.0,27.91,28.09,27.64,28.01,323575.0
2025-04-03 12:00:00,28.03,28.04,27.57,27.9,232247.0,28.03,28.04,27.57,27.9,232247.0
2025-04-03 12:05:00,27.89,27.92,27.64,27.91,225327.0,27.89,27.92,27.64,27.91,225327.0
2025-04-03 12:10:00,27.91,27.95,27.43,27.48,379377.0,27.91,27.95,27.43,27.48,379377.0
2025-04-03 12:15:00,27.46,27.51,27.16,27.21,370628.0,27.46,27.51,27.16,27.21,370628.0
2025-04-03 12:20:00,27.23,27.51,27.22,27.4,246071.0,27.23,27.51,27.22,27.4,246071.0
2025-04-03 12:25:00,27.41,27.67,27.2,27.2,359252.0,27.41,27.67,27.2,27.2,359252.0
2025-04-03 12:30:00,27.21,27.71,27.1,27.71,363730.0,27.21,27.71,27.1,27.71,363730.0
2025-04-03 12:35:00,27.71,27.88,27.58,27.66,257055.0,27.71,27.88,27.58,27.66,257055.0
2025-04-03 12:40:00,27.63,27.71,27.18,27.53,171401.0,27.63,27.71,27.18,27.53,171401.0
2025-04-03 12:45:00,27.53,27.78,27.44,27.46,225177.0,27.53,27.78,27.44,27.46,225177.0
2025-04-03 12:50:00,27.47,28.04,27.47,28.01,248242.0,27.47,28.04,27.47,28.01,248242.0
2025-04-03 12:55:00,28.03,28.25,27.97,28.11,300929.0,28.03,28.25,27.97,28.11,300929.0
2025-04-03 13:00:00,28.11,28.3,27.85,28.18,216778.0,28.11,28.3,27.85,28.18,216778.0
2025-04-03 13:05:00,28.18,28.25,27.89,28.19,214559.0,28.18,28.25,27.89,28.19,214559.0
2025-04-03 13:10:00,28.2,28.37,28.12,28.29,215151.0,28.2,28.37,28.12,28.29,215151.0
2025-04-03 13:15:00,28.28,28.53,28.2,28.45,170117.0,28.28,28.53,28.2,28.45,170117.0
2025-04-03 13:20:00,28.43,28.74,28.32,28.61,265810.0,28.43,28.74,28.32,28.61,265810.0
2025-04-03 13:25:00,28.59,28.85,28.55,28.75,183688.0,28.59,28.85,28.55,28.75,183688.0
2025-04-03 13:30:00,28.79,28.95,28.67,28.71,186491.0,28.79,28.95,28.67,28.71,186491.0
2025-04-03 13:35:00,28.71,28.72,28.32,28.48,196833.0,28.71,28.72,28.32,28.48,196833.0
2025-04-03 13:40:00,28.5,28.59,28.27,28.29,149615.0,28.5,28.59,28.27,28.29,149615.0
2025-04-03 13:45:00,28.3,28.57,28.17,28.55,497015.0,28.3,28.57,28.17,28.55,497015.0
2025-04-03 13:50:00,28.55,28.84,28.5,28.81,180967.0,28.55,28.84,28.5,28.81,180967.0
2025-04-03 13:55:00,28.82,29.06,28.76,29.0,239297.0,28.82,29.06,28.76,29.0,239297.0
2025-04-03 14:00:00,28.98,29.06,28.81,29.06,170450.0,28.98,29.06,28.81,29.06,170450.0
2025-04-03 14:05:00,29.04,29.34,29.03,29.24,220121.0,29.04,29.34,29.03,29.24,220121.0
2025-04-03 14:10:00,29.27,29.43,29.18,29.4,188737.0,29.27,29.43,29.18,29.4,188737.0
2025-04-03 14:15:00,29.41,29.5,29.14,29.33,590504.0,29.41,29.5,29.14,29.33,590504.0
2025-04-03 14:20:00,29.34,29.49,29.01,29.27,364451.0,29.34,29.49,29.01,29.27,364451.0
2025-04-03 14:25:00,29.28,29.55,29.16,29.35,280939.0,29.28,29.55,29.16,29.35,280939.0
2025-04-03 14:30:00,29.35,29.56,29.14,29.43,357669.0,29.35,29.56,29.14,29.43,357669.0
2025-04-03 14:35:00,29.43,29.55,29.12,29.24,230697.0,29.43,29.55,29.12,29.24,230697.0
2025-04-03 14:40:00,29.25,29.3,28.81,28.84,326091.0,29.25,29.3,28.81,28.84,326091.0
2025-04-03 14:45:00,28.88,29.07,28.68,28.78,157408.0,28.88,29.07,28.68,28.78,157408.0
2025-04-03 14:50:00,28.79,28.98,28.71,28.95,156774.0,28.79,28.98,28.71,28.95,156774.0
2025-04-03 14:55:00,28.96,29.17,28.88,28.92,169274.0,28.96,29.17,28.88,28.92,169274.0
2025-04-03 15:00:00,28.93,29.19,28.91,29.17,199527.0,28.93,29.19,28.91,29.17,199527.0
2025-04-03 15:05:00,29.18,29.28,29.01,29.23,163637.0,29.18,29.28,29.01,29.23,163637.0
2025-04-03 15:10:00,29.24,29.55,29.13,29.47,380192.0,29.24,29.55,29.13,29.47,380192.0
2025-04-03 15:15:00,29.46,29.97,29.43,29.65,554316.0,29.46,29.97,29.43,29.65,554316.0
2025-04-03 15:20:00,29.64,29.73,29.45,29.63,410050.0,29.64,29.73,29.45,29.63,410050.0
2025-04-03 15:25:00,29.63,30.02,29.54,29.95,563096.0,29.63,30.02,29.54,29.95,563096.0
2025-04-03 15:30:00,29.95,30.27,29.91,30.12,423655.0,29.95,30.27,29.91,30.12,423655.0
2025-04-03 15:35:00,30.13,30.35,29.83,29.9,613559.0,30.13,30.35,29.83,29.9,613559.0
2025-04-03 15:40:00,29.9,30.14,29.67,29.68,399292.0,29.9,30.14,29.67,29.68,399292.0
2025-04-03 15:45:00,29.69,30.8,29.65,30.59,668676.0,29.69,30.8,29.65,30.59,668676.0
2025-04-03 15:50:00,30.58,30.77,30.21,30.28,495136.0,30.58,30.77,30.21,30.28,495136.0
2025-04-03 15:55:00,30.31,30.99,30.26,30.9,740127.0,30.31,30.99,30.26,30.9,740127.0
2025-04-04 09:30:00,36.49,37.02,35.32,36.0,1366267.0,36.49,37.02,35.32,36.0,1366267.0
2025-04-04 09:35:00,36.0,37.19,35.87,36.44,1077524.0,36.0,37.19,35.87,36.44,1077524.0
2025-04-04 09:40:00,36.48,37.31,36.25,36.46,1000111.0,36.48,37.31,36.25,36.46,1000111.0
2025-04-04 09:45:00,36.52,36.58,35.13,35.88,851138.0,36.52,36.58,35.13,35.88,851138.0
2025-04-04 09:50:00,35.87,35.93,34.35,35.31,1073880.0,35.87,35.93,34.35,35.31,1073880.0
2025-04-04 09:55:00,35.3,35.7,34.09,34.69,963544.0,35.3,35.7,34.09,34.69,963544.0
2025-04-04 10:00:00,34.71,36.0,34.7,35.96,432432.0,34.71,36.0,34.7,35.96,432432.0
2025-04-04 10:05:00,35.99,36.5,35.71,36.47,546204.0,35.99,36.5,35.71,36.47,546204.0
2025-04-04 10:10:00,36.49,37.14,36.42,36.82,836038.0,36.49,37.14,36.42,36.82,836038.0
2025-04-04 10:15:00,36.91,37.77,36.82,36.93,879866.0,36.91,37.77,36.82,36.93,879866.0
2025-04-04 10:20:00,36.99,37.84,36.46,37.55,583398.0,36.99,37.84,36.46,37.55,583398.0
2025-04-04 10:25:00,37.49,38.33,37.49,38.28,589431.0,37.49,38.33,37.49,38.28,589431.0
2025-04-04 10:30:00,38.3,38.37,37.16,38.26,511660.0,38.3,38.37,37.16,38.26,511660.0
2025-04-04 10:35:00,38.31,38.9,38.05,38.14,436167.0,38.31,38.9,38.05,38.14,436167.0
2025-04-04 10:40:00,38.19,38.82,38.05,38.54,443073.0,38.19,38.82,38.05,38.54,443073.0
2025-04-04 10:45:00,38.6,39.48,38.51,39.47,473512.0,38.6,39.48,38.51,39.47,473512.0
2025-04-04 10:50:00,39.49,39.73,37.33,37.62,794777.0,39.49,39.73,37.33,37.62,794777.0
2025-04-04 10:55:00,37.62,38.07,36.62,37.4,522127.0,37.62,38.07,36.62,37.4,522127.0
2025-04-04 11:00:00,37.5,37.63,34.44,34.6,953559.0,37.5,37.63,34.44,34.6,953559.0
2025-04-04 11:05:00,34.58,36.4,34.52,36.12,720510.0,34.58,36.4,34.52,36.12,720510.0
2025-04-04 11:10:00,36.15,36.3,34.64,35.08,605052.0,36.15,36.3,34.64,35.08,605052.0
2025-04-04 11:15:00,35.1,35.38,34.23,35.2,589935.0,35.1,35.38,34.23,35.2,589935.0
2025-04-04 11:20:00,35.26,35.63,34.79,35.25,296537.0,35.26,35.63,34.79,35.25,296537.0
2025-04-04 11:25:00,35.31,36.92,35.31,36.92,482240.0,35.31,36.92,35.31,36.92,482240.0
2025-04-04 11:30:00,36.99,37.0,36.27,36.78,339276.0,36.99,37.0,36.27,36.78,339276.0
2025-04-04 11:35:00,36.76,37.62,36.55,37.13,325671.0,36.76,37.62,36.55,37.13,325671.0
2025-04-04 11:40:00,37.13,37.46,36.54,37.12,275715.0,37.13,37.46,36.54,37.12,275715.0
2025-04-04 11:45:00,37.11,37.32,36.06,36.25,287373.0,37.11,37.32,36.06,36.25,287373.0
2025-04-04 11:50:00,36.3,36.99,35.92,36.67,225537.0,36.3,36.99,35.92,36.67,225537.0
2025-04-04 11:55:00,36.63,37.15,36.36,36.92,256159.0,36.63,37.15,36.36,36.92,256159.0
2025-04-04 12:00:00,36.92,36.96,36.17,36.65,210309.0,36.92,36.96,36.17,36.65,210309.0
2025-04-04 12:05:00,36.66,36.66,35.68,36.49,302663.0,36.66,36.66,35.68,36.49,302663.0
2025-04-04 12:10:00,36.53,36.68,35.79,36.22,240417.0,36.53,36.68,35.79,36.22,240417.0
2025-04-04 12:15:00,36.12,37.62,36.11,37.5,477499.0,36.12,37.62,36.11,37.5,477499.0
2025-04-04 12:20:00,37.51,37.9,37.43,37.75,320602.0,37.51,37.9,37.43,37.75,320602.0
2025-04-04 12:25:00,37.71,37.9,37.51,37.6,249049.0,37.71,37.9,37.51,37.6,249049.0
2025-04-04 12:30:00,37.63,37.93,37.55,37.86,223809.0,37.63,37.93,37.55,37.86,223809.0
2025-04-04 12:35:00,37.85,37.91,36.87,37.24,259046.0,37.85,37.91,36.87,37.24,259046.0
2025-04-04 12:40:00,37.19,37.98,37.03,37.97,142058.0,37.19,37.98,37.03,37.97,142058.0
2025-04-04 12:45:00,37.98,38.16,37.7,37.84,219029.0,37.98,38.16,37.7,37.84,219029.0
2025-04-04 12:50:00,37.89,37.98,37.25,37.61,156388.0,37.89,37.98,37.25,37.61,156388.0
2025-04-04 12:55:00,37.58,37.68,37.21,37.41,199425.0,37.58,37.68,37.21,37.41,199425.0
2025-04-04 13:00:00,37.48,37.6,37.06,37.5,130867.0,37.48,37.6,37.06,37.5,130867.0
2025-04-04 13:05:00,37.51,38.06,37.4,37.74,217513.0,37.51,38.06,37.4,37.74,217513.0
2025-04-04 13:10:00,37.69,38.62,37.67,38.55,238472.0,37.69,38.62,37.67,38.55,238472.0
2025-04-04 13:15:00,38.64,39.3,38.6,38.79,459009.0,38.64,39.3,38.6,38.79,459009.0
2025-04-04 13:20:00,38.86,38.92,38.38,38.39,257214.0,38.86,38.92,38.38,38.39,257214.0
2025-04-04 13:25:00,38.39,38.89,38.14,38.77,207504.0,38.39,38.89,38.14,38.77,207504.0
2025-04-04 13:30:00,38.86,39.15,38.15,38.41,221658.0,38.86,39.15,38.15,38.41,221658.0
2025-04-04 13:35:00,38.4,38.42,37.58,37.93,271210.0,38.4,38.42,37.58,37.93,271210.0
2025-04-04 13:40:00,37.93,38.02,37.45,37.9,206813.0,37.93,38.02,37.45,37.9,206813.0
2025-04-04 13:45:00,37.88,38.04,37.3,37.35,221558.0,37.88,38.04,37.3,37.35,221558.0
2025-04-04 13:50:00,37.32,38.33,37.32,38.23,199851.0,37.32,38.33,37.32,38.23,199851.0
2025-04-04 13:55:00,38.32,38.75,37.79,37.82,197566.0,38.32,38.75,37.79,37.82,197566.0
2025-04-04 14:00:00,37.78,37.78,37.11,37.31,147467.0,37.78,37.78,37.11,37.31,147467.0
2025-04-04 14:05:00,37.36,38.38,37.31,38.17,223234.0,37.36,38.38,37.31,38.17,223234.0
2025-04-04 14:10:00,38.21,38.78,38.08,38.63,191842.0,38.21,38.78,38.08,38.63,191842.0
2025-04-04 14:15:00,38.65,39.12,38.65,39.05,253698.0,38.65,39.12,38.65,39.05,253698.0
2025-04-04 14:20:00,39.07,39.29,38.94,39.29,182676.0,39.07,39.29,38.94,39.29,182676.0
2025-04-04 14:25:00,39.29,39.46,39.11,39.44,204995.0,39.29,39.46,39.11,39.44,204995.0
2025-04-04 14:30:00,39.45,39.9,39.33,39.57,249742.0,39.45,39.9,39.33,39.57,249742.0
2025-04-04 14:35:00,39.52,40.22,39.41,40.11,267733.0,39.52,40.22,39.41,40.11,267733.0
2025-04-04 14:40:00,40.13,40.79,40.08,40.63,295917.0,40.13,40.79,40.08,40.63,295917.0
2025-04-04 14:45:00,40.63,40.88,39.47,39.84,412003.0,40.63,40.88,39.47,39.84,412003.0
2025-04-04 14:50:00,39.83,40.21,39.05,39.37,277901.0,39.83,40.21,39.05,39.37,277901.0
2025-04-04 14:55:00,39.42,39.91,39.34,39.68,223429.0,39.42,39.91,39.34,39.68,223429.0
2025-04-04 15:00:00,39.66,40.09,39.31,39.57,174323.0,39.66,40.09,39.31,39.57,174323.0
2025-04-04 15:05:00,39.55,40.19,39.55,39.89,204049.0,39.55,40.19,39.55,39.89,204049.0
2025-04-04 15:10:00,39.89,40.0,39.0,39.1,237720.0,39.89,40.0,39.0,39.1,237720.0
2025-04-04 15:15:00,39.1,39.86,38.96,39.86,182543.0,39.1,39.86,38.96,39.86,182543.0
2025-04-04 15:20:00,39.82,39.83,38.65,38.73,286451.0,39.82,39.83,38.65,38.73,286451.0
2025-04-04 15:25:00,38.74,39.0,38.08,38.54,604217.0,38.74,39.0,38.08,38.54,604217.0
2025-04-04 15:30:00,38.6,38.8,37.86,37.87,354744.0,38.6,38.8,37.86,37.87,354744.0
2025-04-04 15:35:00,37.92,38.88,37.76,38.6,339955.0,37.92,38.88,37.76,38.6,339955.0
2025-04-04 15:40:00,38.66,39.09,38.47,38.83,237647.0,38.66,39.09,38.47,38.83,237647.0
2025-04-04 15:45:00,38.85,40.18,38.6,40.02,534843.0,38.85,40.18,38.6,40.02,534843.0
2025-04-04 15:50:00,40.09,41.11,39.88,40.68,644151.0,40.09,41.11,39.88,40.68,644151.0
2025-04-04 15:55:00,40.78,41.3,40.0,40.09,616798.0,40.78,41.3,40.0,40.09,616798.0
2025-04-07 09:30:00,45.57,46.74,45.14,46.12,943417.0,45.57,46.74,45.14,46.12,943417.0
2025-04-07 09:35:00,46.1,47.71,45.9,46.59,779968.0,46.1,47.71,45.9,46.59,779968.0
2025-04-07 09:40:00,46.54,48.11,46.32,47.59,811882.0,46.54,48.11,46.32,47.59,811882.0
2025-04-07 09:45:00,47.59,48.14,45.32,45.76,638201.0,47.59,48.14,45.32,45.76,638201.0
2025-04-07 09:50:00,45.85,45.89,44.88,45.13,434735.0,45.85,45.89,44.88,45.13,434735.0
2025-04-07 09:55:00,45.15,45.64,43.53,43.91,601732.0,45.15,45.64,43.53,43.91,601732.0
2025-04-07 10:00:00,43.94,45.03,43.1,44.45,515494.0,43.94,45.03,43.1,44.45,515494.0
2025-04-07 10:05:00,44.48,44.57,43.3,43.94,354509.0,44.48,44.57,43.3,43.94,354509.0
2025-04-07 10:10:00,44.0,44.03,36.61,36.61,851485.0,44.0,44.03,36.61,36.61,851485.0
2025-04-07 10:15:00,36.61,36.61,36.61,36.61,0.0,36.61,36.61,36.61,36.61,0.0
2025-04-07 10:20:00,38.0,42.8,36.14,42.4,516657.0,38.0,42.8,36.14,42.4,516657.0
2025-04-07 10:25:00,42.4,43.78,40.12,43.16,661299.0,42.4,43.78,40.12,43.16,661299.0
2025-04-07 10:30:00,42.95,43.17,39.22,41.82,568439.0,42.95,43.17,39.22,41.82,568439.0
2025-04-07 10:35:00,41.86,43.89,41.57,43.2,489055.0,41.86,43.89,41.57,43.2,489055.0
2025-04-07 10:40:00,43.37,43.64,41.28,41.56,305513.0,43.37,43.64,41.28,41.56,305513.0
2025-04-07 10:45:00,41.45,42.07,39.16,40.1,504924.0,41.45,42.07,39.16,40.1,504924.0
2025-04-07 10:50:00,39.92,40.06,36.56,37.06,395706.0,39.92,40.06,36.56,37.06,395706.0
2025-04-07 10:55:00,37.17,38.24,36.46,37.6,303232.0,37.17,38.24,36.46,37.6,303232.0
2025-04-07 11:00:00,37.59,38.41,35.65,35.67,483407.0,37.59,38.41,35.65,35.67,483407.0
2025-04-07 11:05:00,35.82,38.66,35.81,38.41,366220.0,35.82,38.66,35.81,38.41,366220.0
2025-04-07 11:10:00,38.56,40.8,36.88,40.64,478524.0,38.56,40.8,36.88,40.64,478524.0
2025-04-07 11:15:00,40.64,42.06,39.26,39.33,614287.0,40.64,42.06,39.26,39.33,614287.0
2025-04-07 11:20:00,39.47,41.48,38.58,41.4,463114.0,39.47,41.48,38.58,41.4,463114.0
2025-04-07 11:25:00,41.35,41.67,40.35,41.36,285515.0,41.35,41.67,40.35,41.36,285515.0
2025-04-07 11:30:00,41.31,41.33,40.3,40.51,249391.0,41.31,41.33,40.3,40.51,249391.0
2025-04-07 11:35:00,40.52,40.6,38.87,40.2,287832.0,40.52,40.6,38.87,40.2,287832.0
2025-04-07 11:40:00,40.35,40.39,38.0,38.47,167259.0,40.35,40.39,38.0,38.47,167259.0
2025-04-07 11:45:00,38.38,39.32,38.34,38.86,145590.0,38.38,39.32,38.34,38.86,145590.0
2025-04-07 11:50:00,38.84,40.16,38.31,40.11,122145.0,38.84,40.16,38.31,40.11,122145.0
2025-04-07 11:55:00,40.05,40.44,39.3,40.42,98738.0,40.05,40.44,39.3,40.42,98738.0
2025-04-07 12:00:00,40.49,41.19,40.17,40.96,160753.0,40.49,41.19,40.17,40.96,160753.0
2025-04-07 12:05:00,40.89,41.96,40.73,41.69,258140.0,40.89,41.96,40.73,41.69,258140.0
2025-04-07 12:10:00,41.72,42.04,40.57,40.68,263218.0,41.72,42.04,40.57,40.68,263218.0
2025-04-07 12:15:00,40.83,41.75,40.41,40.96,156353.0,40.83,41.75,40.41,40.96,156353.0
2025-04-07 12:20:00,41.05,41.87,40.81,41.08,135222.0,41.05,41.87,40.81,41.08,135222.0
2025-04-07 12:25:00,40.97,41.31,40.27,41.09,101056.0,40.97,41.31,40.27,41.09,101056.0
2025-04-07 12:30:00,41.2,41.47,40.31,40.89,99325.0,41.2,41.47,40.31,40.89,99325.0
2025-04-07 12:35:00,40.88,41.73,40.88,41.67,104224.0,40.88,41.73,40.88,41.67,104224.0
2025-04-07 12:40:00,41.72,42.45,41.27,42.17,139236.0,41.72,42.45,41.27,42.17,139236.0
2025-04-07 12:45:00,42.2,42.45,41.75,42.17,87580.0,42.2,42.45,41.75,42.17,87580.0
2025-04-07 12:50:00,42.16,42.4,41.36,41.6,112336.0,42.16,42.4,41.36,41.6,112336.0
2025-04-07 12:55:00,41.6,42.65,41.45,42.37,156029.0,41.6,42.65,41.45,42.37,156029.0
2025-04-07 13:00:00,42.41,42.41,39.75,42.2,348328.0,42.41,42.41,39.75,42.2,348328.0
2025-04-07 13:05:00,42.2,42.5,41.46,41.73,121312.0,42.2,42.5,41.46,41.73,121312.0
2025-04-07 13:10:00,41.88,42.4,40.7,40.82,116838.0,41.88,42.4,40.7,40.82,116838.0
2025-04-07 13:15:00,40.85,41.11,40.22,40.56,118311.0,40.85,41.11,40.22,40.56,118311.0
2025-04-07 13:20:00,40.46,40.94,40.09,40.42,121692.0,40.46,40.94,40.09,40.42,121692.0
2025-04-07 13:25:00,40.39,40.59,39.36,39.52,132814.0,40.39,40.59,39.36,39.52,132814.0
2025-04-07 13:30:00,39.56,40.6,39.46,40.03,164716.0,39.56,40.6,39.46,40.03,164716.0
2025-04-07 13:35:00,40.04,40.2,39.39,39.51,214680.0,40.04,40.2,39.39,39.51,214680.0
2025-04-07 13:40:00,39.52,40.17,39.16,39.23,146733.0,39.52,40.17,39.16,39.23,146733.0
2025-04-07 13:45:00,39.31,39.97,38.51,38.98,287762.0,39.31,39.97,38.51,38.98,287762.0
2025-04-07 13:50:00,38.99,39.47,38.56,39.0,108789.0,38.99,39.47,38.56,39.0,108789.0
2025-04-07 13:55:00,39.02,39.36,38.6,38.65,90474.0,39.02,39.36,38.6,38.65,90474.0
2025-04-07 14:00:00,38.63,39.19,38.4,38.78,108144.0,38.63,39.19,38.4,38.78,108144.0
2025-04-07 14:05:00,38.8,39.69,38.8,38.94,121177.0,38.8,39.69,38.8,38.94,121177.0
2025-04-07 14:10:00,38.88,39.57,38.55,39.33,119606.0,38.88,39.57,38.55,39.33,119606.0
2025-04-07 14:15:00,39.28,39.39,38.2,38.34,156799.0,39.28,39.39,38.2,38.34,156799.0
2025-04-07 14:20:00,38.34,38.58,37.75,37.9,187865.0,38.34,38.58,37.75,37.9,187865.0
2025-04-07 14:25:00,37.9,39.45,37.86,39.34,233279.0,37.9,39.45,37.86,39.34,233279.0
2025-04-07 14:30:00,39.36,39.55,38.94,39.07,92874.0,39.36,39.55,38.94,39.07,92874.0
2025-04-07 14:35:00,39.08,39.16,38.0,38.22,191283.0,39.08,39.16,38.0,38.22,191283.0
2025-04-07 14:40:00,38.2,38.7,37.91,38.54,174438.0,38.2,38.7,37.91,38.54,174438.0
2025-04-07 14:45:00,38.5,38.86,38.01,38.34,175064.0,38.5,38.86,38.01,38.34,175064.0
2025-04-07 14:50:00,38.55,39.41,38.43,39.25,159847.0,38.55,39.41,38.43,39.25,159847.0
2025-04-07 14:55:00,39.34,39.79,39.1,39.63,211922.0,39.34,39.79,39.1,39.63,211922.0
2025-04-07 15:00:00,39.63,40.13,38.91,39.92,191252.0,39.63,40.13,38.91,39.92,191252.0
2025-04-07 15:05:00,39.81,40.3,39.6,40.2,163915.0,39.81,40.3,39.6,40.2,163915.0
2025-04-07 15:10:00,40.25,40.42,39.76,40.03,133371.0,40.25,40.42,39.76,40.03,133371.0
2025-04-07 15:15:00,40.01,40.66,39.3,39.61,216901.0,40.01,40.66,39.3,39.61,216901.0
2025-04-07 15:20:00,39.65,40.52,39.44,40.26,175128.0,39.65,40.52,39.44,40.26,175128.0
2025-04-07 15:25:00,40.29,40.63,40.05,40.44,133276.0,40.29,40.63,40.05,40.44,133276.0
2025-04-07 15:30:00,40.37,40.41,39.1,39.4,161172.0,40.37,40.41,39.1,39.4,161172.0
2025-04-07 15:35:00,39.38,39.61,38.89,39.34,121770.0,39.38,39.61,38.89,39.34,121770.0
2025-04-07 15:40:00,39.3,39.99,39.2,39.94,155741.0,39.3,39.99,39.2,39.94,155741.0
2025-04-07 15:45:00,39.96,40.65,39.7,40.15,173235.0,39.96,40.65,39.7,40.15,173235.0
2025-04-07 15:50:00,40.26,41.33,40.12,40.32,231527.0,40.26,41.33,40.12,40.32,231527.0
2025-04-07 15:55:00,40.32,40.38,39.73,40.09,228199.0,40.32,40.38,39.73,40.09,228199.0
2025-04-08 09:30:00,34.47,35.12,34.28,34.55,473263.0,34.47,35.12,34.28,34.55,473263.0
2025-04-08 09:35:00,34.61,35.38,34.46,34.75,468663.0,34.61,35.38,34.46,34.75,468663.0
2025-04-08 09:40:00,34.73,35.21,34.3,34.57,332208.0,34.73,35.21,34.3,34.57,332208.0
2025-04-08 09:45:00,34.56,35.49,34.02,35.28,381349.0,34.56,35.49,34.02,35.28,381349.0
2025-04-08 09:50:00,35.27,35.72,34.45,35.0,272237.0,35.27,35.72,34.45,35.0,272237.0
2025-04-08 09:55:00,35.1,35.29,34.16,34.54,213988.0,35.1,35.29,34.16,34.54,213988.0
2025-04-08 10:00:00,34.56,35.09,34.29,34.57,210166.0,34.56,35.09,34.29,34.57,210166.0
2025-04-08 10:05:00,34.5,34.97,34.24,34.53,231454.0,34.5,34.97,34.24,34.53,231454.0
2025-04-08 10:10:00,34.5,35.22,34.43,35.13,235090.0,34.5,35.22,34.43,35.13,235090.0
2025-04-08 10:15:00,35.1,35.1,34.62,34.78,283288.0,35.1,35.1,34.62,34.78,283288.0
2025-04-08 10:20:00,34.77,35.43,34.6,35.41,212028.0,34.77,35.43,34.6,35.41,212028.0
2025-04-08 10:25:00,35.33,35.44,34.67,35.28,286013.0,35.33,35.44,34.67,35.28,286013.0
2025-04-08 10:30:00,35.27,35.6,34.84,34.88,220602.0,35.27,35.6,34.84,34.88,220602.0
2025-04-08 10:35:00,34.89,35.46,34.75,35.21,150772.0,34.89,35.46,34.75,35.21,150772.0
2025-04-08 10:40:00,35.23,36.1,35.23,36.04,245396.0,35.23,36.1,35.23,36.04,245396.0
2025-04-08 10:45:00,36.01,36.54,35.87,36.44,378371.0,36.01,36.54,35.87,36.44,378371.0
2025-04-08 10:50:00,36.42,36.69,36.23,36.66,212359.0,36.42,36.69,36.23,36.66,212359.0
2025-04-08 10:55:00,36.65,37.48,36.6,37.48,295617.0,36.65,37.48,36.6,37.48,295617.0
2025-04-08 11:00:00,37.47,37.55,36.46,36.74,363138.0,37.47,37.55,36.46,36.74,363138.0
2025-04-08 11:05:00,36.8,37.71,36.78,37.26,395633.0,36.8,37.71,36.78,37.26,395633.0
2025-04-08 11:10:00,37.21,38.3,37.12,38.1,438645.0,37.21,38.3,37.12,38.1,438645.0
2025-04-08 11:15:00,38.09,38.7,37.76,37.77,395442.0,38.09,38.7,37.76,37.77,395442.0
2025-04-08 11:20:00,37.75,38.22,37.33,38.08,382456.0,37.75,38.22,37.33,38.08,382456.0
2025-04-08 11:25:00,38.0,38.29,37.58,38.25,288055.0,38.0,38.29,37.58,38.25,288055.0
2025-04-08 11:30:00,38.2,38.3,37.64,37.94,227708.0,38.2,38.3,37.64,37.94,227708.0
2025-04-08 11:35:00,37.91,37.99,37.3,37.41,225217.0,37.91,37.99,37.3,37.41,225217.0
2025-04-08 11:40:00,37.41,37.54,37.0,37.43,241646.0,37.41,37.54,37.0,37.43,241646.0
2025-04-08 11:45:00,37.45,37.94,37.07,37.86,209405.0,37.45,37.94,37.07,37.86,209405.0
2025-04-08 11:50:00,37.86,38.25,37.67,37.85,231708.0,37.86,38.25,37.67,37.85,231708.0
2025-04-08 11:55:00,37.82,38.06,37.69,37.74,102392.0,37.82,38.06,37.69,37.74,102392.0
2025-04-08 12:00:00,37.71,38.16,37.51,37.76,167447.0,37.71,38.16,37.51,37.76,167447.0
2025-04-08 12:05:00,37.7,38.22,37.39,38.1,218659.0,37.7,38.22,37.39,38.1,218659.0
2025-04-08 12:10:00,38.09,38.28,37.64,38.28,122756.0,38.09,38.28,37.64,38.28,122756.0
2025-04-08 12:15:00,38.3,39.05,38.25,38.95,203056.0,38.3,39.05,38.25,38.95,203056.0
2025-04-08 12:20:00,38.92,39.65,38.79,39.56,144827.0,38.92,39.65,38.79,39.56,144827.0
2025-04-08 12:25:00,39.56,39.69,39.08,39.19,178991.0,39.56,39.69,39.08,39.19,178991.0
2025-04-08 12:30:00,39.14,40.21,38.95,40.02,229917.0,39.14,40.21,38.95,40.02,229917.0
2025-04-08 12:35:00,40.06,41.07,39.74,41.01,309829.0,40.06,41.07,39.74,41.01,309829.0
2025-04-08 12:40:00,41.02,41.85,40.66,41.52,323046.0,41.02,41.85,40.66,41.52,323046.0
2025-04-08 12:45:00,41.52,41.64,40.42,40.84,334875.0,41.52,41.64,40.42,40.84,334875.0
2025-04-08 12:50:00,40.8,41.51,40.58,41.48,293578.0,40.8,41.51,40.58,41.48,293578.0
2025-04-08 12:55:00,41.5,42.37,40.89,42.36,382145.0,41.5,42.37,40.89,42.36,382145.0
2025-04-08 13:00:00,42.33,42.65,42.09,42.26,272731.0,42.33,42.65,42.09,42.26,272731.0
2025-04-08 13:05:00,42.23,43.45,42.03,43.39,448342.0,42.23,43.45,42.03,43.39,448342.0
2025-04-08 13:10:00,43.37,44.13,43.22,43.63,571145.0,43.37,44.13,43.22,43.63,571145.0
2025-04-08 13:15:00,43.66,43.68,42.73,43.44,333571.0,43.66,43.68,42.73,43.44,333571.0
2025-04-08 13:20:00,43.5,44.15,43.21,43.9,408093.0,43.5,44.15,43.21,43.9,408093.0
2025-04-08 13:25:00,43.94,44.92,43.6,44.89,411909.0,43.94,44.92,43.6,44.89,411909.0
2025-04-08 13:30:00,44.95,45.35,44.24,45.23,342127.0,44.95,45.35,44.24,45.23,342127.0
2025-04-08 13:35:00,45.27,45.32,43.97,44.1,504423.0,45.27,45.32,43.97,44.1,504423.0
2025-04-08 13:40:00,44.12,44.13,42.53,43.2,514602.0,44.12,44.13,42.53,43.2,514602.0
2025-04-08 13:45:00,43.15,44.23,43.15,44.1,233441.0,43.15,44.23,43.15,44.1,233441.0
2025-04-08 13:50:00,44.11,44.5,43.62,44.34,244233.0,44.11,44.5,43.62,44.34,244233.0
2025-04-08 13:55:00,44.37,44.44,43.42,43.51,188944.0,44.37,44.44,43.42,43.51,188944.0
2025-04-08 14:00:00,43.61,44.06,43.35,43.83,212537.0,43.61,44.06,43.35,43.83,212537.0
2025-04-08 14:05:00,43.84,44.86,43.84,44.59,247375.0,43.84,44.86,43.84,44.59,247375.0
2025-04-08 14:10:00,44.59,44.9,44.26,44.71,167978.0,44.59,44.9,44.26,44.71,167978.0
2025-04-08 14:15:00,44.72,44.84,43.73,43.75,201593.0,44.72,44.84,43.73,43.75,201593.0
2025-04-08 14:20:00,43.89,44.49,43.79,44.18,107466.0,43.89,44.49,43.79,44.18,107466.0
2025-04-08 14:25:00,44.25,45.46,44.22,45.37,246231.0,44.25,45.46,44.22,45.37,246231.0
2025-04-08 14:30:00,45.35,45.35,43.39,45.0,382352.0,45.35,45.35,43.39,45.0,382352.0
2025-04-08 14:35:00,45.01,45.92,45.01,45.74,251380.0,45.01,45.92,45.01,45.74,251380.0
2025-04-08 14:40:00,45.7,46.24,45.54,46.19,302351.0,45.7,46.24,45.54,46.19,302351.0
2025-04-08 14:45:00,46.14,46.15,45.23,45.67,306586.0,46.14,46.15,45.23,45.67,306586.0
2025-04-08 14:50:00,45.63,46.4,45.47,46.3,210021.0,45.63,46.4,45.47,46.3,210021.0
2025-04-08 14:55:00,46.32,46.76,46.16,46.69,250265.0,46.32,46.76,46.16,46.69,250265.0
2025-04-08 15:00:00,46.71,48.12,46.66,47.92,349862.0,46.71,48.12,46.66,47.92,349862.0
2025-04-08 15:05:00,47.9,49.77,47.77,49.55,539507.0,47.9,49.77,47.77,49.55,539507.0
2025-04-08 15:10:00,49.6,50.95,48.8,50.71,440448.0,49.6,50.95,48.8,50.71,440448.0
2025-04-08 15:15:00,50.7,52.37,50.32,51.93,657277.0,50.7,52.37,50.32,51.93,657277.0
2025-04-08 15:20:00,51.85,51.91,49.41,49.47,756314.0,51.85,51.91,49.41,49.47,756314.0
2025-04-08 15:25:00,49.5,49.74,48.25,48.82,549469.0,49.5,49.74,48.25,48.82,549469.0
2025-04-08 15:30:00,48.84,50.6,48.82,50.47,688938.0,48.84,50.6,48.82,50.47,688938.0
2025-04-08 15:35:00,50.56,52.12,50.44,52.01,576859.0,50.56,52.12,50.44,52.01,576859.0
2025-04-08 15:40:00,52.01,52.48,50.84,52.45,614898.0,52.01,52.48,50.84,52.45,614898.0
2025-04-08 15:45:00,52.42,53.21,51.67,53.11,789366.0,52.42,53.21,51.67,53.11,789366.0
2025-04-08 15:50:00,53.09,53.11,49.19,49.64,801743.0,53.09,53.11,49.19,49.64,801743.0
2025-04-08 15:55:00,49.76,50.91,47.55,47.99,698599.0,49.76,50.91,47.55,47.99,698599.0
2025-04-09 09:30:00,50.3,50.3,47.41,49.45,733798.0,50.3,50.3,47.41,49.45,733798.0
2025-04-09 09:35:00,49.47,50.14,47.44,47.46,582055.0,49.47,50.14,47.44,47.46,582055.0
2025-04-09 09:40:00,47.43,48.64,46.46,48.49,573332.0,47.43,48.64,46.46,48.49,573332.0
2025-04-09 09:45:00,48.49,49.28,47.75,47.77,363924.0,48.49,49.28,47.75,47.77,363924.0
2025-04-09 09:50:00,47.76,48.16,46.87,47.32,291363.0,47.76,48.16,46.87,47.32,291363.0
2025-04-09 09:55:00,47.28,48.0,46.8,47.82,214795.0,47.28,48.0,46.8,47.82,214795.0
2025-04-09 10:00:00,47.87,47.87,46.55,47.39,247546.0,47.87,47.87,46.55,47.39,247546.0
2025-04-09 10:05:00,47.41,50.16,47.41,49.25,375439.0,47.41,50.16,47.41,49.25,375439.0
2025-04-09 10:10:00,49.16,50.08,48.12,49.82,232126.0,49.16,50.08,48.12,49.82,232126.0
2025-04-09 10:15:00,49.83,49.87,48.89,49.3,201878.0,49.83,49.87,48.89,49.3,201878.0
2025-04-09 10:20:00,49.26,50.46,48.75,49.35,277504.0,49.26,50.46,48.75,49.35,277504.0
2025-04-09 10:25:00,49.39,50.16,49.15,49.47,221884.0,49.39,50.16,49.15,49.47,221884.0
2025-04-09 10:30:00,49.37,49.57,47.97,48.23,238482.0,49.37,49.57,47.97,48.23,238482.0
2025-04-09 10:35:00,48.27,49.8,48.23,49.58,181504.0,48.27,49.8,48.23,49.58,181504.0
2025-04-09 10:40:00,49.68,50.08,49.38,49.96,129630.0,49.68,50.08,49.38,49.96,129630.0
2025-04-09 10:45:00,49.91,50.16,48.82,50.11,160579.0,49.91,50.16,48.82,50.11,160579.0
2025-04-09 10:50:00,50.14,51.31,49.9,50.96,339068.0,50.14,51.31,49.9,50.96,339068.0
2025-04-09 10:55:00,50.93,51.85,50.61,51.8,298264.0,50.93,51.85,50.61,51.8,298264.0
2025-04-09 11:00:00,51.72,51.76,49.99,49.99,474983.0,51.72,51.76,49.99,49.99,474983.0
2025-04-09 11:05:00,50.0,50.29,49.3,49.98,236135.0,50.0,50.29,49.3,49.98,236135.0
2025-04-09 11:10:00,50.03,50.52,49.62,50.31,112856.0,50.03,50.52,49.62,50.31,112856.0
2025-04-09 11:15:00,50.31,50.31,49.01,49.23,144867.0,50.31,50.31,49.01,49.23,144867.0
2025-04-09 11:20:00,49.21,49.27,48.61,48.79,209097.0,49.21,49.27,48.61,48.79,209097.0
2025-04-09 11:25:00,48.65,49.74,48.65,49.46,181650.0,48.65,49.74,48.65,49.46,181650.0
2025-04-09 11:30:00,49.53,50.28,48.87,50.07,207244.0,49.53,50.28,48.87,50.07,207244.0
2025-04-09 11:35:00,50.06,50.45,49.66,50.4,170583.0,50.06,50.45,49.66,50.4,170583.0
2025-04-09 11:40:00,50.45,51.08,50.26,50.84,162129.0,50.45,51.08,50.26,50.84,162129.0
2025-04-09 11:45:00,50.75,50.86,49.25,49.83,232249.0,50.75,50.86,49.25,49.83,232249.0
2025-04-09 11:50:00,49.84,50.28,49.53,50.07,103389.0,49.84,50.28,49.53,50.07,103389.0
2025-04-09 11:55:00,50.09,50.67,49.98,50.19,126643.0,50.09,50.67,49.98,50.19,126643.0
2025-04-09 12:00:00,50.16,50.75,49.77,50.03,166129.0,50.16,50.75,49.77,50.03,166129.0
2025-04-09 12:05:00,50.12,50.25,49.16,49.33,138837.0,50.12,50.25,49.16,49.33,138837.0
2025-04-09 12:10:00,49.29,49.47,48.33,48.48,135251.0,49.29,49.47,48.33,48.48,135251.0
2025-04-09 12:15:00,48.48,48.93,48.33,48.69,250238.0,48.48,48.93,48.33,48.69,250238.0
2025-04-09 12:20:00,48.7,48.86,48.46,48.62,142137.0,48.7,48.86,48.46,48.62,142137.0
2025-04-09 12:25:00,48.8,48.97,48.24,48.92,110397.0,48.8,48.97,48.24,48.92,110397.0
2025-04-09 12:30:00,49.04,49.29,48.4,48.59,65840.0,49.04,49.29,48.4,48.59,65840.0
2025-04-09 12:35:00,48.65,49.0,48.39,48.51,58905.0,48.65,49.0,48.39,48.51,58905.0
2025-04-09 12:40:00,48.49,49.06,48.4,48.81,40207.0,48.49,49.06,48.4,48.81,40207.0
2025-04-09 12:45:00,48.77,49.04,48.0,48.07,119653.0,48.77,49.04,48.0,48.07,119653.0
2025-04-09 12:50:00,48.04,48.62,47.59,48.0,99664.0,48.04,48.62,47.59,48.0,99664.0
2025-04-09 12:55:00,48.06,48.2,47.47,47.93,91261.0,48.06,48.2,47.47,47.93,91261.0
2025-04-09 13:00:00,47.88,47.92,46.06,46.12,279208.0,47.88,47.92,46.06,46.12,279208.0
2025-04-09 13:05:00,46.15,47.6,46.15,47.5,161986.0,46.15,47.6,46.15,47.5,161986.0
2025-04-09 13:10:00,47.49,47.84,46.96,46.96,188735.0,47.49,47.84,46.96,46.96,188735.0
2025-04-09 13:15:00,46.86,48.8,43.21,44.11,644328.0,46.86,48.8,43.21,44.11,644328.0
2025-04-09 13:20:00,44.14,45.04,39.5,39.52,977092.0,44.14,45.04,39.5,39.52,977092.0
2025-04-09 13:25:00,39.5,39.57,36.04,36.04,356106.0,39.5,39.57,36.04,36.04,356106.0
2025-04-09 13:30:00,36.04,36.04,36.04,36.04,0.0,36.04,36.04,36.04,36.04,0.0
2025-04-09 13:35:00,33.0,36.04,32.75,36.02,837619.0,33.0,36.04,32.75,36.02,837619.0
2025-04-09 13:40:00,35.97,37.73,35.51,36.62,559686.0,35.97,37.73,35.51,36.62,559686.0
2025-04-09 13:45:00,36.5,36.84,33.89,35.17,670163.0,36.5,36.84,33.89,35.17,670163.0
2025-04-09 13:50:00,35.15,36.37,35.0,35.36,383833.0,35.15,36.37,35.0,35.36,383833.0
2025-04-09 13:55:00,35.24,36.26,33.88,34.01,331347.0,35.24,36.26,33.88,34.01,331347.0
2025-04-09 14:00:00,34.0,34.05,32.8,33.59,438472.0,34.0,34.05,32.8,33.59,438472.0
2025-04-09 14:05:00,33.59,35.84,33.15,34.36,352467.0,33.59,35.84,33.15,34.36,352467.0
2025-04-09 14:10:00,34.52,34.63,32.8,33.27,237297.0,34.52,34.63,32.8,33.27,237297.0
2025-04-09 14:15:00,33.26,33.74,32.17,33.17,298080.0,33.26,33.74,32.17,33.17,298080.0
2025-04-09 14:20:00,33.21,33.5,32.0,32.12,217762.0,33.21,33.5,32.0,32.12,217762.0
2025-04-09 14:25:00,32.19,32.4,31.16,31.64,421735.0,32.19,32.4,31.16,31.64,421735.0
2025-04-09 14:30:00,31.7,32.62,30.91,32.15,316162.0,31.7,32.62,30.91,32.15,316162.0
2025-04-09 14:35:00,32.13,32.16,31.2,31.46,271616.0,32.13,32.16,31.2,31.46,271616.0
2025-04-09 14:40:00,31.44,33.07,31.25,32.9,255125.0,31.44,33.07,31.25,32.9,255125.0
2025-04-09 14:45:00,32.86,33.7,32.0,32.42,316074.0,32.86,33.7,32.0,32.42,316074.0
2025-04-09 14:50:00,32.33,32.81,31.6,32.35,250269.0,32.33,32.81,31.6,32.35,250269.0
2025-04-09 14:55:00,32.57,33.95,32.36,33.77,293391.0,32.57,33.95,32.36,33.77,293391.0
2025-04-09 15:00:00,33.78,34.48,32.53,32.87,318232.0,33.78,34.48,32.53,32.87,318232.0
2025-04-09 15:05:00,32.85,33.2,32.22,32.3,165788.0,32.85,33.2,32.22,32.3,165788.0
2025-04-09 15:10:00,32.27,32.54,31.7,31.93,251175.0,32.27,32.54,31.7,31.93,251175.0
2025-04-09 15:15:00,31.86,32.56,31.7,31.76,165153.0,31.86,32.56,31.7,31.76,165153.0
2025-04-09 15:20:00,31.76,31.86,31.24,31.55,218334.0,31.76,31.86,31.24,31.55,218334.0
2025-04-09 15:25:00,31.51,31.64,30.85,30.99,248622.0,31.51,31.64,30.85,30.99,248622.0
2025-04-09 15:30:00,30.93,31.26,30.12,30.75,402544.0,30.93,31.26,30.12,30.75,402544.0
2025-04-09 15:35:00,30.66,31.0,30.13,30.16,229058.0,30.66,31.0,30.13,30.16,229058.0
2025-04-09 15:40:00,30.16,30.7,30.06,30.37,183678.0,30.16,30.7,30.06,30.37,183678.0
2025-04-09 15:45:00,30.33,30.67,30.25,30.37,101632.0,30.33,30.67,30.25,30.37,101632.0
2025-04-09 15:50:00,30.33,32.7,29.75,32.51,525917.0,30.33,32.7,29.75,32.51,525917.0
2025-04-09 15:55:00,32.34,32.81,31.26,32.66,481352.0,32.34,32.81,31.26,32.66,481352.0
2025-04-10 09:30:00,36.52,36.74,35.15,36.06,497614.0,36.52,36.74,35.15,36.06,497614.0
2025-04-10 09:35:00,35.96,36.24,34.75,35.32,352225.0,35.96,36.24,34.75,35.32,352225.0
2025-04-10 09:40:00,35.28,37.0,35.21,36.48,364771.0,35.28,37.0,35.21,36.48,364771.0
2025-04-10 09:45:00,36.36,36.47,35.2,35.5,239742.0,36.36,36.47,35.2,35.5,239742.0
2025-04-10 09:50:00,35.52,37.13,35.22,36.77,387807.0,35.52,37.13,35.22,36.77,387807.0
2025-04-10 09:55:00,36.8,37.63,36.6,37.57,281884.0,36.8,37.63,36.6,37.57,281884.0
2025-04-10 10:00:00,37.57,38.43,37.14,37.8,443914.0,37.57,38.43,37.14,37.8,443914.0
2025-04-10 10:05:00,37.75,38.3,37.18,37.92,332755.0,37.75,38.3,37.18,37.92,332755.0
2025-04-10 10:10:00,37.93,39.18,37.93,38.4,341994.0,37.93,39.18,37.93,38.4,341994.0
2025-04-10 10:15:00,38.44,39.04,37.89,39.02,270775.0,38.44,39.04,37.89,39.02,270775.0
2025-04-10 10:20:00,39.01,39.19,37.88,37.98,408613.0,39.01,39.19,37.88,37.98,408613.0
2025-04-10 10:25:00,38.02,39.04,37.57,39.0,254917.0,38.02,39.04,37.57,39.0,254917.0
2025-04-10 10:30:00,38.98,38.98,37.68,37.7,179923.0,38.98,38.98,37.68,37.7,179923.0
2025-04-10 10:35:00,37.79,38.15,37.42,37.98,182206.0,37.79,38.15,37.42,37.98,182206.0
2025-04-10 10:40:00,38.06,38.49,37.67,38.33,179275.0,38.06,38.49,37.67,38.33,179275.0
2025-04-10 10:45:00,38.31,38.82,38.03,38.52,220615.0,38.31,38.82,38.03,38.52,220615.0
2025-04-10 10:50:00,38.54,38.91,38.25,38.55,177091.0,38.54,38.91,38.25,38.55,177091.0
2025-04-10 10:55:00,38.52,39.36,38.34,39.21,207970.0,38.52,39.36,38.34,39.21,207970.0
2025-04-10 11:00:00,39.23,39.37,38.94,39.19,206422.0,39.23,39.37,38.94,39.19,206422.0
2025-04-10 11:05:00,39.21,39.32,38.14,38.18,232043.0,39.21,39.32,38.14,38.18,232043.0
2025-04-10 11:10:00,38.25,39.01,38.2,38.91,163475.0,38.25,39.01,38.2,38.91,163475.0
2025-04-10 11:15:00,38.95,39.63,38.93,39.56,308098.0,38.95,39.63,38.93,39.56,308098.0
2025-04-10 11:20:00,39.56,40.15,39.35,39.96,286368.0,39.56,40.15,39.35,39.96,286368.0
2025-04-10 11:25:00,39.98,40.28,39.64,40.04,266181.0,39.98,40.28,39.64,40.04,266181.0
2025-04-10 11:30:00,40.07,40.87,39.97,40.29,333317.0,40.07,40.87,39.97,40.29,333317.0
2025-04-10 11:35:00,40.3,41.26,40.29,41.06,293083.0,40.3,41.26,40.29,41.06,293083.0
2025-04-10 11:40:00,40.95,41.6,40.54,41.58,175203.0,40.95,41.6,40.54,41.58,175203.0
2025-04-10 11:45:00,41.6,42.09,41.11,42.05,317164.0,41.6,42.09,41.11,42.05,317164.0
2025-04-10 11:50:00,42.05,42.94,41.55,41.6,395313.0,42.05,42.94,41.55,41.6,395313.0
2025-04-10 11:55:00,41.58,43.47,41.47,43.19,322497.0,41.58,43.47,41.47,43.19,322497.0
2025-04-10 12:00:00,43.26,44.01,42.48,44.0,457122.0,43.26,44.01,42.48,44.0,457122.0
2025-04-10 12:05:00,44.04,44.46,43.22,43.68,409526.0,44.04,44.46,43.22,43.68,409526.0
2025-04-10 12:10:00,43.69,44.63,42.65,44.41,434948.0,43.69,44.63,42.65,44.41,434948.0
2025-04-10 12:15:00,44.51,45.2,44.26,44.93,386628.0,44.51,45.2,44.26,44.93,386628.0
2025-04-10 12:20:00,44.97,46.65,44.77,44.84,938463.0,44.97,46.65,44.77,44.84,938463.0
2025-04-10 12:25:00,44.84,46.64,44.74,46.01,457159.0,44.84,46.64,44.74,46.01,457159.0
2025-04-10 12:30:00,46.06,46.25,43.37,43.42,837089.0,46.06,46.25,43.37,43.42,837089.0
2025-04-10 12:35:00,43.56,44.13,42.58,43.43,415611.0,43.56,44.13,42.58,43.43,415611.0
2025-04-10 12:40:00,43.5,45.26,43.44,44.29,382529.0,43.5,45.26,43.44,44.29,382529.0
2025-04-10 12:45:00,44.44,45.38,43.36,43.58,293466.0,44.44,45.38,43.36,43.58,293466.0
2025-04-10 12:50:00,43.61,44.57,43.25,44.48,521071.0,43.61,44.57,43.25,44.48,521071.0
2025-04-10 12:55:00,44.5,44.88,43.65,43.98,207713.0,44.5,44.88,43.65,43.98,207713.0
2025-04-10 13:00:00,44.09,44.16,41.62,43.09,435733.0,44.09,44.16,41.62,43.09,435733.0
2025-04-10 13:05:00,43.23,45.08,43.13,44.83,403607.0,43.23,45.08,43.13,44.83,403607.0
2025-04-10 13:10:00,44.9,46.46,44.77,45.9,488239.0,44.9,46.46,44.77,45.9,488239.0
2025-04-10 13:15:00,46.0,46.94,45.46,45.75,408811.0,46.0,46.94,45.46,45.75,408811.0
2025-04-10 13:20:00,45.8,47.48,45.63,46.33,277957.0,45.8,47.48,45.63,46.33,277957.0
2025-04-10 13:25:00,46.25,46.39,44.43,44.61,198591.0,46.25,46.39,44.43,44.61,198591.0
2025-04-10 13:30:00,44.64,45.06,43.77,44.83,228328.0,44.64,45.06,43.77,44.83,228328.0
2025-04-10 13:35:00,44.89,44.98,43.59,44.36,322445.0,44.89,44.98,43.59,44.36,322445.0
2025-04-10 13:40:00,44.36,44.61,42.69,42.83,318143.0,44.36,44.61,42.69,42.83,318143.0
2025-04-10 13:45:00,42.94,43.4,42.2,43.26,334504.0,42.94,43.4,42.2,43.26,334504.0
2025-04-10 13:50:00,43.34,44.15,42.59,43.17,194889.0,43.34,44.15,42.59,43.17,194889.0
2025-04-10 13:55:00,43.28,43.28,42.24,42.57,161640.0,43.28,43.28,42.24,42.57,161640.0
2025-04-10 14:00:00,42.64,43.09,40.92,41.03,226177.0,42.64,43.09,40.92,41.03,226177.0
2025-04-10 14:05:00,41.05,43.21,40.77,43.17,328491.0,41.05,43.21,40.77,43.17,328491.0
2025-04-10 14:10:00,43.21,44.17,42.8,43.92,275748.0,43.21,44.17,42.8,43.92,275748.0
2025-04-10 14:15:00,44.0,44.2,42.85,43.18,196944.0,44.0,44.2,42.85,43.18,196944.0
2025-04-10 14:20:00,43.18,43.22,41.57,41.91,127067.0,43.18,43.22,41.57,41.91,127067.0
2025-04-10 14:25:00,41.99,42.33,40.9,41.17,202492.0,41.99,42.33,40.9,41.17,202492.0
2025-04-10 14:30:00,41.12,41.6,40.11,41.57,247720.0,41.12,41.6,40.11,41.57,247720.0
2025-04-10 14:35:00,41.62,42.04,41.21,41.53,219303.0,41.62,42.04,41.21,41.53,219303.0
2025-04-10 14:40:00,41.5,41.79,40.51,40.59,154695.0,41.5,41.79,40.51,40.59,154695.0
2025-04-10 14:45:00,40.59,42.02,40.59,41.62,305971.0,40.59,42.02,40.59,41.62,305971.0
2025-04-10 14:50:00,41.5,41.88,40.66,41.73,289738.0,41.5,41.88,40.66,41.73,289738.0
2025-04-10 14:55:00,41.82,42.25,41.03,41.6,266828.0,41.82,42.25,41.03,41.6,266828.0
2025-04-10 15:00:00,41.57,42.05,40.28,40.79,263156.0,41.57,42.05,40.28,40.79,263156.0
2025-04-10 15:05:00,40.73,42.88,40.55,42.81,375641.0,40.73,42.88,40.55,42.81,375641.0
2025-04-10 15:10:00,42.88,42.93,42.14,42.51,322331.0,42.88,42.93,42.14,42.51,322331.0
2025-04-10 15:15:00,42.41,43.18,42.0,42.32,188856.0,42.41,43.18,42.0,42.32,188856.0
2025-04-10 15:20:00,42.29,42.72,41.28,42.49,173530.0,42.29,42.72,41.28,42.49,173530.0
2025-04-10 15:25:00,42.6,43.93,41.77,43.86,185090.0,42.6,43.93,41.77,43.86,185090.0
2025-04-10 15:30:00,43.86,43.94,42.55,43.32,252056.0,43.86,43.94,42.55,43.32,252056.0
2025-04-10 15:35:00,43.28,44.05,43.21,43.98,157770.0,43.28,44.05,43.21,43.98,157770.0
2025-04-10 15:40:00,43.97,45.3,43.55,45.11,250455.0,43.97,45.3,43.55,45.11,250455.0
2025-04-10 15:45:00,45.1,45.56,44.61,45.11,288347.0,45.1,45.56,44.61,45.11,288347.0
2025-04-10 15:50:00,45.13,45.14,42.95,43.17,347053.0,45.13,45.14,42.95,43.17,347053.0
2025-04-10 15:55:00,43.3,44.2,41.87,42.04,331586.0,43.3,44.2,41.87,42.04,331586.0
2025-04-11 09:30:00,43.68,44.86,42.94,44.21,493042.0,43.68,44.86,42.94,44.21,493042.0
2025-04-11 09:35:00,44.23,44.43,42.83,43.06,602635.0,44.23,44.43,42.83,43.06,602635.0
2025-04-11 09:40:00,43.02,44.07,42.36,42.68,402400.0,43.02,44.07,42.36,42.68,402400.0
2025-04-11 09:45:00,42.62,42.79,41.76,42.38,276930.0,42.62,42.79,41.76,42.38,276930.0
2025-04-11 09:50:00,42.4,43.0,41.8,42.26,164443.0,42.4,43.0,41.8,42.26,164443.0
2025-04-11 09:55:00,42.37,43.14,42.24,43.14,91340.0,42.37,43.14,42.24,43.14,91340.0
2025-04-11 10:00:00,43.11,43.9,42.94,43.07,275020.0,43.11,43.9,42.94,43.07,275020.0
2025-04-11 10:05:00,43.06,43.2,41.85,42.44,245750.0,43.06,43.2,41.85,42.44,245750.0
2025-04-11 10:10:00,42.35,43.4,42.08,42.83,197331.0,42.35,43.4,42.08,42.83,197331.0
2025-04-11 10:15:00,42.88,44.15,42.29,44.08,264094.0,42.88,44.15,42.29,44.08,264094.0
2025-04-11 10:20:00,44.08,45.95,43.89,45.2,532852.0,44.08,45.95,43.89,45.2,532852.0
2025-04-11 10:25:00,45.12,45.82,44.89,45.64,394810.0,45.12,45.82,44.89,45.64,394810.0
2025-04-11 10:30:00,45.58,45.88,44.54,44.73,214255.0,45.58,45.88,44.54,44.73,214255.0
2025-04-11 10:35:00,44.68,44.73,44.1,44.36,227750.0,44.68,44.73,44.1,44.36,227750.0
2025-04-11 10:40:00,44.54,44.74,43.76,43.83,185269.0,44.54,44.74,43.76,43.83,185269.0
2025-04-11 10:45:00,43.86,44.1,43.46,43.79,129207.0,43.86,44.1,43.46,43.79,129207.0
2025-04-11 10:50:00,43.88,45.22,43.86,44.8,266380.0,43.88,45.22,43.86,44.8,266380.0
2025-04-11 10:55:00,44.79,45.49,44.63,45.46,130523.0,44.79,45.49,44.63,45.46,130523.0
2025-04-11 11:00:00,45.5,45.82,43.77,45.68,284844.0,45.5,45.82,43.77,45.68,284844.0
2025-04-11 11:05:00,45.72,46.81,45.7,45.99,266943.0,45.72,46.81,45.7,45.99,266943.0
2025-04-11 11:10:00,46.05,46.69,45.85,46.59,179716.0,46.05,46.69,45.85,46.59,179716.0
2025-04-11 11:15:00,46.64,46.95,46.46,46.65,198877.0,46.64,46.95,46.46,46.65,198877.0
2025-04-11 11:20:00,46.63,46.84,46.06,46.57,117070.0,46.63,46.84,46.06,46.57,117070.0
2025-04-11 11:25:00,46.58,46.68,45.86,45.94,134251.0,46.58,46.68,45.86,45.94,134251.0
2025-04-11 11:30:00,46.02,46.23,45.35,45.58,132881.0,46.02,46.23,45.35,45.58,132881.0
2025-04-11 11:35:00,45.54,45.9,44.31,44.44,210395.0,45.54,45.9,44.31,44.44,210395.0
2025-04-11 11:40:00,44.29,45.24,44.22,44.64,109696.0,44.29,45.24,44.22,44.64,109696.0
2025-04-11 11:45:00,44.61,44.9,44.16,44.59,76096.0,44.61,44.9,44.16,44.59,76096.0
2025-04-11 11:50:00,44.54,45.18,44.47,44.55,120191.0,44.54,45.18,44.47,44.55,120191.0
2025-04-11 11:55:00,44.56,44.56,43.94,44.11,89364.0,44.56,44.56,43.94,44.11,89364.0
2025-04-11 12:00:00,44.12,44.54,43.97,44.17,85084.0,44.12,44.54,43.97,44.17,85084.0
2025-04-11 12:05:00,44.18,44.26,43.48,44.16,158190.0,44.18,44.26,43.48,44.16,158190.0
2025-04-11 12:10:00,44.12,44.13,43.07,43.35,134478.0,44.12,44.13,43.07,43.35,134478.0
2025-04-11 12:15:00,43.42,43.65,42.93,43.15,157391.0,43.42,43.65,42.93,43.15,157391.0
2025-04-11 12:20:00,43.19,43.58,42.92,43.53,102792.0,43.19,43.58,42.92,43.53,102792.0
2025-04-11 12:25:00,43.5,44.05,43.39,43.7,120454.0,43.5,44.05,43.39,43.7,120454.0
2025-04-11 12:30:00,43.65,43.68,42.58,42.8,150128.0,43.65,43.68,42.58,42.8,150128.0
2025-04-11 12:35:00,42.82,42.88,41.55,41.73,199047.0,42.82,42.88,41.55,41.73,199047.0
2025-04-11 12:40:00,41.72,42.23,41.56,41.97,198759.0,41.72,42.23,41.56,41.97,198759.0
2025-04-11 12:45:00,41.98,42.51,40.95,41.1,294763.0,41.98,42.51,40.95,41.1,294763.0
2025-04-11 12:50:00,41.11,41.52,40.96,41.37,315837.0,41.11,41.52,40.96,41.37,315837.0
2025-04-11 12:55:00,41.33,41.81,41.19,41.62,145178.0,41.33,41.81,41.19,41.62,145178.0
2025-04-11 13:00:00,41.61,42.24,41.37,41.83,122137.0,41.61,42.24,41.37,41.83,122137.0
2025-04-11 13:05:00,41.8,42.51,41.65,42.27,115107.0,41.8,42.51,41.65,42.27,115107.0
2025-04-11 13:10:00,42.26,42.62,42.14,42.4,79716.0,42.26,42.62,42.14,42.4,79716.0
2025-04-11 13:15:00,42.31,42.75,41.59,42.44,160711.0,42.31,42.75,41.59,42.44,160711.0
2025-04-11 13:20:00,42.49,42.62,41.7,42.39,117955.0,42.49,42.62,41.7,42.39,117955.0
2025-04-11 13:25:00,42.4,42.8,42.23,42.73,69280.0,42.4,42.8,42.23,42.73,69280.0
2025-04-11 13:30:00,42.7,43.32,42.56,42.68,166445.0,42.7,43.32,42.56,42.68,166445.0
2025-04-11 13:35:00,42.66,42.88,41.1,41.27,146631.0,42.66,42.88,41.1,41.27,146631.0
2025-04-11 13:40:00,41.22,41.36,39.93,40.26,419909.0,41.22,41.36,39.93,40.26,419909.0
2025-04-11 13:45:00,40.2,41.29,40.12,40.68,108286.0,40.2,41.29,40.12,40.68,108286.0
2025-04-11 13:50:00,40.74,40.89,40.09,40.41,105245.0,40.74,40.89,40.09,40.41,105245.0
2025-04-11 13:55:00,40.5,41.76,40.37,41.4,119928.0,40.5,41.76,40.37,41.4,119928.0
2025-04-11 14:00:00,41.4,42.2,41.28,41.72,104449.0,41.4,42.2,41.28,41.72,104449.0
2025-04-11 14:05:00,41.75,42.49,41.57,42.46,160306.0,41.75,42.49,41.57,42.46,160306.0
2025-04-11 14:10:00,42.47,42.77,42.04,42.33,112540.0,42.47,42.77,42.04,42.33,112540.0
2025-04-11 14:15:00,42.27,43.08,41.99,43.04,103519.0,42.27,43.08,41.99,43.04,103519.0
2025-04-11 14:20:00,43.05,43.43,42.35,42.44,199706.0,43.05,43.43,42.35,42.44,199706.0
2025-04-11 14:25:00,42.44,43.22,42.42,42.49,99886.0,42.44,43.22,42.42,42.49,99886.0
2025-04-11 14:30:00,42.47,42.7,42.1,42.49,77365.0,42.47,42.7,42.1,42.49,77365.0
2025-04-11 14:35:00,42.48,42.59,41.88,42.17,48913.0,42.48,42.59,41.88,42.17,48913.0
2025-04-11 14:40:00,42.1,42.1,41.64,41.82,39497.0,42.1,42.1,41.64,41.82,39497.0
2025-04-11 14:45:00,41.7,41.8,41.36,41.54,54178.0,41.7,41.8,41.36,41.54,54178.0
2025-04-11 14:50:00,41.49,42.41,41.44,41.87,64604.0,41.49,42.41,41.44,41.87,64604.0
2025-04-11 14:55:00,41.84,42.64,41.82,42.52,162181.0,41.84,42.64,41.82,42.52,162181.0
2025-04-11 15:00:00,42.52,42.53,41.67,41.78,81704.0,42.52,42.53,41.67,41.78,81704.0
2025-04-11 15:05:00,41.77,42.08,41.47,41.56,97605.0,41.77,42.08,41.47,41.56,97605.0
2025-04-11 15:10:00,41.61,41.79,41.33,41.47,76323.0,41.61,41.79,41.33,41.47,76323.0
2025-04-11 15:15:00,41.42,42.1,41.38,41.46,87328.0,41.42,42.1,41.38,41.46,87328.0
2025-04-11 15:20:00,41.44,41.61,40.75,41.08,155242.0,41.44,41.61,40.75,41.08,155242.0
2025-04-11 15:25:00,41.11,41.23,40.57,41.12,164610.0,41.11,41.23,40.57,41.12,164610.0
2025-04-11 15:30:00,41.17,41.25,40.46,40.66,270922.0,41.17,41.25,40.46,40.66,270922.0
2025-04-11 15:35:00,40.67,41.36,40.66,41.18,112977.0,40.67,41.36,40.66,41.18,112977.0
2025-04-11 15:40:00,41.15,41.23,40.76,40.83,383225.0,41.15,41.23,40.76,40.83,383225.0
2025-04-11 15:45:00,40.83,41.19,40.8,40.88,145113.0,40.83,41.19,40.8,40.88,145113.0
2025-04-11 15:50:00,40.86,41.11,40.0,40.51,340192.0,40.86,41.11,40.0,40.51,340192.0
2025-04-11 15:55:00,40.44,40.62,40.05,40.08,235719.0,40.44,40.62,40.05,40.08,235719.0
2025-04-14 09:30:00,34.93,35.9,34.72,35.58,359660.0,34.93,35.9,34.72,35.58,359660.0
2025-04-14 09:35:00,35.59,36.5,35.34,36.46,379253.0,35.59,36.5,35.34,36.46,379253.0
2025-04-14 09:40:00,36.46,37.15,36.39,36.76,283553.0,36.46,37.15,36.39,36.76,283553.0
2025-04-14 09:45:00,36.75,37.38,36.44,36.57,237763.0,36.75,37.38,36.44,36.57,237763.0
2025-04-14 09:50:00,36.5,36.76,36.17,36.29,177004.0,36.5,36.76,36.17,36.29,177004.0
2025-04-14 09:55:00,36.29,36.68,36.17,36.39,83732.0,36.29,36.68,36.17,36.39,83732.0
2025-04-14 10:00:00,36.35,36.58,35.72,35.92,213345.0,36.35,36.58,35.72,35.92,213345.0
2025-04-14 10:05:00,35.93,36.31,35.7,36.25,126972.0,35.93,36.31,35.7,36.25,126972.0
2025-04-14 10:10:00,36.23,36.52,35.98,36.26,112385.0,36.23,36.52,35.98,36.26,112385.0
2025-04-14 10:15:00,36.17,36.57,35.87,35.87,199526.0,36.17,36.57,35.87,35.87,199526.0
2025-04-14 10:20:00,35.85,35.95,35.41,35.41,138988.0,35.85,35.95,35.41,35.41,138988.0
2025-04-14 10:25:00,35.4,35.51,35.15,35.33,117894.0,35.4,35.51,35.15,35.33,117894.0
2025-04-14 10:30:00,35.25,35.28,34.92,35.02,300474.0,35.25,35.28,34.92,35.02,300474.0
2025-04-14 10:35:00,34.97,35.08,34.5,34.51,260270.0,34.97,35.08,34.5,34.51,260270.0
2025-04-14 10:40:00,34.48,34.56,33.94,34.41,285194.0,34.48,34.56,33.94,34.41,285194.0
2025-04-14 10:45:00,34.41,34.73,34.25,34.3,195920.0,34.41,34.73,34.25,34.3,195920.0
2025-04-14 10:50:00,34.3,34.44,34.08,34.27,139994.0,34.3,34.44,34.08,34.27,139994.0
2025-04-14 10:55:00,34.32,34.94,34.3,34.77,128797.0,34.32,34.94,34.3,34.77,128797.0
2025-04-14 11:00:00,34.77,35.15,34.5,34.95,175056.0,34.77,35.15,34.5,34.95,175056.0
2025-04-14 11:05:00,35.02,35.76,34.94,35.42,189954.0,35.02,35.76,34.94,35.42,189954.0
2025-04-14 11:10:00,35.42,35.79,35.3,35.68,126766.0,35.42,35.79,35.3,35.68,126766.0
2025-04-14 11:15:00,35.73,35.88,35.4,35.4,111872.0,35.73,35.88,35.4,35.4,111872.0
2025-04-14 11:20:00,35.35,35.64,35.12,35.5,66526.0,35.35,35.64,35.12,35.5,66526.0
2025-04-14 11:25:00,35.51,36.16,35.37,36.1,237980.0,35.51,36.16,35.37,36.1,237980.0
2025-04-14 11:30:00,36.02,36.25,35.6,35.66,280665.0,36.02,36.25,35.6,35.66,280665.0
2025-04-14 11:35:00,35.65,36.84,35.6,36.75,439407.0,35.65,36.84,35.6,36.75,439407.0
2025-04-14 11:40:00,36.8,37.61,36.71,36.83,1109590.0,36.8,37.61,36.71,36.83,1109590.0
2025-04-14 11:45:00,36.83,38.14,36.83,38.09,356900.0,36.83,38.14,36.83,38.09,356900.0
2025-04-14 11:50:00,38.07,38.63,37.97,38.04,362171.0,38.07,38.63,37.97,38.04,362171.0
2025-04-14 11:55:00,38.11,38.53,37.47,38.53,441395.0,38.11,38.53,37.47,38.53,441395.0
2025-04-14 12:00:00,38.54,38.75,37.8,38.0,194070.0,38.54,38.75,37.8,38.0,194070.0
2025-04-14 12:05:00,38.01,38.53,37.88,38.4,127997.0,38.01,38.53,37.88,38.4,127997.0
2025-04-14 12:10:00,38.38,39.09,38.14,38.37,310011.0,38.38,39.09,38.14,38.37,310011.0
2025-04-14 12:15:00,38.39,38.49,37.12,37.44,220102.0,38.39,38.49,37.12,37.44,220102.0
2025-04-14 12:20:00,37.51,37.81,37.07,37.48,90040.0,37.51,37.81,37.07,37.48,90040.0
2025-04-14 12:25:00,37.48,38.1,37.45,37.69,70743.0,37.48,38.1,37.45,37.69,70743.0
2025-04-14 12:30:00,37.71,37.86,37.02,37.06,86460.0,37.71,37.86,37.02,37.06,86460.0
2025-04-14 12:35:00,37.06,37.16,36.87,37.09,129674.0,37.06,37.16,36.87,37.09,129674.0
2025-04-14 12:40:00,37.09,37.27,36.78,36.82,45751.0,37.09,37.27,36.78,36.82,45751.0
2025-04-14 12:45:00,36.83,36.93,36.5,36.79,200674.0,36.83,36.93,36.5,36.79,200674.0
2025-04-14 12:50:00,36.81,37.35,36.75,36.75,141343.0,36.81,37.35,36.75,36.75,141343.0
2025-04-14 12:55:00,36.78,37.65,36.65,37.62,96603.0,36.78,37.65,36.65,37.62,96603.0
2025-04-14 13:00:00,37.66,37.66,36.25,37.11,147706.0,37.66,37.66,36.25,37.11,147706.0
2025-04-14 13:05:00,37.09,37.5,36.77,37.0,54948.0,37.09,37.5,36.77,37.0,54948.0
2025-04-14 13:10:00,37.0,37.28,36.61,36.95,76957.0,37.0,37.28,36.61,36.95,76957.0
2025-04-14 13:15:00,36.99,37.32,36.58,36.59,119473.0,36.99,37.32,36.58,36.59,119473.0
2025-04-14 13:20:00,36.59,36.64,35.99,36.03,271529.0,36.59,36.64,35.99,36.03,271529.0
2025-04-14 13:25:00,36.02,36.24,35.78,36.07,721648.0,36.02,36.24,35.78,36.07,721648.0
2025-04-14 13:30:00,36.11,36.19,35.29,35.73,553211.0,36.11,36.19,35.29,35.73,553211.0
2025-04-14 13:35:00,35.79,35.79,35.37,35.55,102892.0,35.79,35.79,35.37,35.55,102892.0
2025-04-14 13:40:00,35.54,36.37,35.53,36.21,65861.0,35.54,36.37,35.53,36.21,65861.0
2025-04-14 13:45:00,36.19,36.47,35.86,35.91,61576.0,36.19,36.47,35.86,35.91,61576.0
2025-04-14 13:50:00,35.9,36.04,35.27,35.42,92295.0,35.9,36.04,35.27,35.42,92295.0
2025-04-14 13:55:00,35.4,35.51,35.12,35.24,120134.0,35.4,35.51,35.12,35.24,120134.0
2025-04-14 14:00:00,35.24,35.34,34.81,34.91,108876.0,35.24,35.34,34.81,34.91,108876.0
2025-04-14 14:05:00,34.89,35.09,34.8,35.01,77689.0,34.89,35.09,34.8,35.01,77689.0
2025-04-14 14:10:00,35.0,35.23,34.85,35.03,73951.0,35.0,35.23,34.85,35.03,73951.0
2025-04-14 14:15:00,35.03,35.39,34.81,34.83,104898.0,35.03,35.39,34.81,34.83,104898.0
2025-04-14 14:20:00,34.83,34.87,34.53,34.54,156035.0,34.83,34.87,34.53,34.54,156035.0
2025-04-14 14:25:00,34.54,34.73,34.52,34.62,47044.0,34.54,34.73,34.52,34.62,47044.0
2025-04-14 14:30:00,34.61,34.7,34.31,34.31,243273.0,34.61,34.7,34.31,34.31,243273.0
2025-04-14 14:35:00,34.31,34.4,34.13,34.39,135599.0,34.31,34.4,34.13,34.39,135599.0
2025-04-14 14:40:00,34.36,34.4,34.13,34.25,54628.0,34.36,34.4,34.13,34.25,54628.0
2025-04-14 14:45:00,34.28,34.65,34.22,34.5,96213.0,34.28,34.65,34.22,34.5,96213.0
2025-04-14 14:50:00,34.46,34.69,34.33,34.53,68503.0,34.46,34.69,34.33,34.53,68503.0
2025-04-14 14:55:00,34.48,34.74,34.44,34.66,49742.0,34.48,34.74,34.44,34.66,49742.0
2025-04-14 15:00:00,34.63,34.66,34.2,34.27,68757.0,34.63,34.66,34.2,34.27,68757.0
2025-04-14 15:05:00,34.27,34.34,33.78,33.84,212692.0,34.27,34.34,33.78,33.84,212692.0
2025-04-14 15:10:00,33.82,33.92,33.35,33.48,226759.0,33.82,33.92,33.35,33.48,226759.0
2025-04-14 15:15:00,33.51,33.85,33.5,33.72,78061.0,33.51,33.85,33.5,33.72,78061.0
2025-04-14 15:20:00,33.71,33.86,33.55,33.64,81301.0,33.71,33.86,33.55,33.64,81301.0
2025-04-14 15:25:00,33.59,34.12,33.59,34.06,74259.0,33.59,34.12,33.59,34.06,74259.0
2025-04-14 15:30:00,34.11,34.26,33.8,33.83,105885.0,34.11,34.26,33.8,33.83,105885.0
2025-04-14 15:35:00,33.84,33.95,33.6,33.79,79638.0,33.84,33.95,33.6,33.79,79638.0
2025-04-14 15:40:00,33.8,33.8,33.4,33.56,106206.0,33.8,33.8,33.4,33.56,106206.0
2025-04-14 15:45:00,33.73,33.73,33.3,33.37,118299.0,33.73,33.73,33.3,33.37,118299.0
2025-04-14 15:50:00,33.38,33.87,33.03,33.29,413399.0,33.38,33.87,33.03,33.29,413399.0
2025-04-14 15:55:00,33.44,33.62,33.29,33.39,219834.0,33.44,33.62,33.29,33.39,219834.0
2025-04-15 09:30:00,33.37,33.73,32.97,33.09,250808.0,33.37,33.73,32.97,33.09,250808.0
2025-04-15 09:35:00,33.12,33.17,32.13,32.3,317735.0,33.12,33.17,32.13,32.3,317735.0
2025-04-15 09:40:00,32.27,32.53,32.11,32.38,201732.0,32.27,32.53,32.11,32.38,201732.0
2025-04-15 09:45:00,32.36,32.54,32.03,32.1,166569.0,32.36,32.54,32.03,32.1,166569.0
2025-04-15 09:50:00,32.11,32.21,31.89,32.08,281982.0,32.11,32.21,31.89,32.08,281982.0
2025-04-15 09:55:00,32.07,32.72,31.93,32.61,228070.0,32.07,32.72,31.93,32.61,228070.0
2025-04-15 10:00:00,32.6,32.64,32.23,32.38,130172.0,32.6,32.64,32.23,32.38,130172.0
2025-04-15 10:05:00,32.33,32.47,32.02,32.25,125145.0,32.33,32.47,32.02,32.25,125145.0
2025-04-15 10:10:00,32.25,32.53,31.91,32.41,133427.0,32.25,32.53,31.91,32.41,133427.0
2025-04-15 10:15:00,32.45,33.67,32.21,33.43,382446.0,32.45,33.67,32.21,33.43,382446.0
2025-04-15 10:20:00,33.47,34.01,32.52,32.83,359149.0,33.47,34.01,32.52,32.83,359149.0
2025-04-15 10:25:00,32.83,33.3,32.63,32.94,266456.0,32.83,33.3,32.63,32.94,266456.0
2025-04-15 10:30:00,32.88,32.91,32.03,32.16,210736.0,32.88,32.91,32.03,32.16,210736.0
2025-04-15 10:35:00,32.18,32.74,32.08,32.59,211106.0,32.18,32.74,32.08,32.59,211106.0
2025-04-15 10:40:00,32.55,32.76,32.0,32.01,190403.0,32.55,32.76,32.0,32.01,190403.0
2025-04-15 10:45:00,32.01,32.91,31.97,32.16,279421.0,32.01,32.91,31.97,32.16,279421.0
2025-04-15 10:50:00,32.17,32.54,31.92,31.97,211773.0,32.17,32.54,31.92,31.97,211773.0
2025-04-15 10:55:00,31.99,32.13,31.81,32.07,140745.0,31.99,32.13,31.81,32.07,140745.0
2025-04-15 11:00:00,32.05,32.1,31.62,31.7,142364.0,32.05,32.1,31.62,31.7,142364.0
2025-04-15 11:05:00,31.66,32.02,31.62,31.94,119833.0,31.66,32.02,31.62,31.94,119833.0
2025-04-15 11:10:00,31.97,32.1,31.62,31.66,135298.0,31.97,32.1,31.62,31.66,135298.0
2025-04-15 11:15:00,31.65,31.77,31.52,31.7,124117.0,31.65,31.77,31.52,31.7,124117.0
2025-04-15 11:20:00,31.68,31.75,31.5,31.6,100762.0,31.68,31.75,31.5,31.6,100762.0
2025-04-15 11:25:00,31.6,32.0,31.6,31.98,126925.0,31.6,32.0,31.6,31.98,126925.0
2025-04-15 11:30:00,31.96,32.0,31.5,31.77,147640.0,31.96,32.0,31.5,31.77,147640.0
2025-04-15 11:35:00,31.78,32.06,31.64,31.79,155433.0,31.78,32.06,31.64,31.79,155433.0
2025-04-15 11:40:00,31.81,31.95,31.74,31.83,82727.0,31.81,31.95,31.74,31.83,82727.0
2025-04-15 11:45:00,31.85,32.13,31.63,31.95,128696.0,31.85,32.13,31.63,31.95,128696.0
2025-04-15 11:50:00,31.94,32.18,31.66,31.79,149493.0,31.94,32.18,31.66,31.79,149493.0
2025-04-15 11:55:00,31.8,32.05,31.75,31.75,113565.0,31.8,32.05,31.75,31.75,113565.0
2025-04-15 12:00:00,31.74,31.77,31.43,31.46,162218.0,31.74,31.77,31.43,31.46,162218.0
2025-04-15 12:05:00,31.45,31.84,31.32,31.74,125988.0,31.45,31.84,31.32,31.74,125988.0
2025-04-15 12:10:00,31.75,31.77,31.48,31.59,52487.0,31.75,31.77,31.48,31.59,52487.0
2025-04-15 12:15:00,31.54,31.68,31.38,31.58,57806.0,31.54,31.68,31.38,31.58,57806.0
2025-04-15 12:20:00,31.58,31.69,31.38,31.48,115477.0,31.58,31.69,31.38,31.48,115477.0
2025-04-15 12:25:00,31.46,31.69,31.38,31.67,90478.0,31.46,31.69,31.38,31.67,90478.0
2025-04-15 12:30:00,31.68,31.77,31.55,31.71,83942.0,31.68,31.77,31.55,31.71,83942.0
2025-04-15 12:35:00,31.7,31.87,31.58,31.87,111274.0,31.7,31.87,31.58,31.87,111274.0
2025-04-15 12:40:00,31.86,31.95,31.68,31.77,81845.0,31.86,31.95,31.68,31.77,81845.0
2025-04-15 12:45:00,31.76,31.8,31.47,31.64,87871.0,31.76,31.8,31.47,31.64,87871.0
2025-04-15 12:50:00,31.63,32.21,31.6,32.17,118546.0,31.63,32.21,31.6,32.17,118546.0
2025-04-15 12:55:00,32.16,32.69,32.15,32.56,187615.0,32.16,32.69,32.15,32.56,187615.0
2025-04-15 13:00:00,32.58,32.85,32.31,32.34,141721.0,32.58,32.85,32.31,32.34,141721.0
2025-04-15 13:05:00,32.35,32.57,32.23,32.55,49601.0,32.35,32.57,32.23,32.55,49601.0
2025-04-15 13:10:00,32.55,32.66,32.39,32.39,62091.0,32.55,32.66,32.39,32.39,62091.0
2025-04-15 13:15:00,32.39,32.79,32.35,32.65,83367.0,32.39,32.79,32.35,32.65,83367.0
2025-04-15 13:20:00,32.63,33.15,32.5,32.92,194565.0,32.63,33.15,32.5,32.92,194565.0
2025-04-15 13:25:00,32.87,33.22,32.79,33.02,180629.0,32.87,33.22,32.79,33.02,180629.0
2025-04-15 13:30:00,33.03,33.06,32.72,32.89,129957.0,33.03,33.06,32.72,32.89,129957.0
2025-04-15 13:35:00,32.85,33.21,32.77,32.78,103606.0,32.85,33.21,32.77,32.78,103606.0
2025-04-15 13:40:00,32.76,32.82,32.55,32.72,112183.0,32.76,32.82,32.55,32.72,112183.0
2025-04-15 13:45:00,32.72,32.97,32.68,32.71,61308.0,32.72,32.97,32.68,32.71,61308.0
2025-04-15 13:50:00,32.74,33.84,32.72,33.84,181185.0,32.74,33.84,32.72,33.84,181185.0
2025-04-15 13:55:00,33.84,33.91,33.18,33.31,212901.0,33.84,33.91,33.18,33.31,212901.0
2025-04-15 14:00:00,33.33,33.49,33.12,33.39,83001.0,33.33,33.49,33.12,33.39,83001.0
2025-04-15 14:05:00,33.41,33.58,33.31,33.35,61385.0,33.41,33.58,33.31,33.35,61385.0
2025-04-15 14:10:00,33.33,33.67,33.2,33.64,199565.0,33.33,33.67,33.2,33.64,199565.0
2025-04-15 14:15:00,33.66,33.94,33.59,33.83,154607.0,33.66,33.94,33.59,33.83,154607.0
2025-04-15 14:20:00,33.82,33.96,33.52,33.58,169157.0,33.82,33.96,33.52,33.58,169157.0
2025-04-15 14:25:00,33.52,33.58,33.21,33.41,109722.0,33.52,33.58,33.21,33.41,109722.0
2025-04-15 14:30:00,33.42,33.42,33.08,33.15,96365.0,33.42,33.42,33.08,33.15,96365.0
2025-04-15 14:35:00,33.11,33.23,32.95,33.18,74312.0,33.11,33.23,32.95,33.18,74312.0
2025-04-15 14:40:00,33.19,33.2,32.83,32.84,71237.0,33.19,33.2,32.83,32.84,71237.0
2025-04-15 14:45:00,32.85,33.05,32.74,32.92,73457.0,32.85,33.05,32.74,32.92,73457.0
2025-04-15 14:50:00,32.96,33.12,32.88,32.89,51462.0,32.96,33.12,32.88,32.89,51462.0
2025-04-15 14:55:00,32.91,32.97,32.73,32.95,136474.0,32.91,32.97,32.73,32.95,136474.0
2025-04-15 15:00:00,32.95,33.12,32.9,32.94,138334.0,32.95,33.12,32.9,32.94,138334.0
2025-04-15 15:05:00,32.93,32.95,32.77,32.89,47928.0,32.93,32.95,32.77,32.89,47928.0
2025-04-15 15:10:00,32.89,32.95,32.67,32.76,75949.0,32.89,32.95,32.67,32.76,75949.0
2025-04-15 15:15:00,32.76,32.91,32.68,32.8,86526.0,32.76,32.91,32.68,32.8,86526.0
2025-04-15 15:20:00,32.8,33.08,32.75,33.08,109054.0,32.8,33.08,32.75,33.08,109054.0
2025-04-15 15:25:00,33.08,33.35,33.07,33.3,123892.0,33.08,33.35,33.07,33.3,123892.0
2025-04-15 15:30:00,33.27,33.47,33.18,33.3,120250.0,33.27,33.47,33.18,33.3,120250.0
2025-04-15 15:35:00,33.32,33.52,33.27,33.44,82506.0,33.32,33.52,33.27,33.44,82506.0
2025-04-15 15:40:00,33.42,33.51,33.3,33.5,71370.0,33.42,33.51,33.3,33.5,71370.0
2025-04-15 15:45:00,33.5,33.63,33.38,33.42,135035.0,33.5,33.63,33.38,33.42,135035.0
2025-04-15 15:50:00,33.46,33.51,32.89,33.16,180545.0,33.46,33.51,32.89,33.16,180545.0
2025-04-15 15:55:00,33.16,33.34,32.95,33.06,157716.0,33.16,33.34,32.95,33.06,157716.0
2025-04-16 09:30:00,35.0,35.35,34.36,34.6,365015.0,35.0,35.35,34.36,34.6,365015.0
2025-04-16 09:35:00,34.61,34.79,34.17,34.5,229999.0,34.61,34.79,34.17,34.5,229999.0
2025-04-16 09:40:00,34.5,35.01,34.5,34.99,281909.0,34.5,35.01,34.5,34.99,281909.0
2025-04-16 09:45:00,35.01,35.47,34.9,35.23,348136.0,35.01,35.47,34.9,35.23,348136.0
2025-04-16 09:50:00,35.26,35.89,35.16,35.72,328719.0,35.26,35.89,35.16,35.72,328719.0
2025-04-16 09:55:00,35.73,35.98,35.32,35.86,328026.0,35.73,35.98,35.32,35.86,328026.0
2025-04-16 10:00:00,35.86,35.94,35.38,35.47,248514.0,35.86,35.94,35.38,35.47,248514.0
2025-04-16 10:05:00,35.43,35.48,34.73,34.92,287173.0,35.43,35.48,34.73,34.92,287173.0
2025-04-16 10:10:00,34.92,35.24,34.59,35.22,160189.0,34.92,35.24,34.59,35.22,160189.0
2025-04-16 10:15:00,35.2,35.36,34.98,34.99,151379.0,35.2,35.36,34.98,34.99,151379.0
2025-04-16 10:20:00,35.02,35.18,34.42,34.54,197096.0,35.02,35.18,34.42,34.54,197096.0
2025-04-16 10:25:00,34.55,34.74,34.27,34.51,156741.0,34.55,34.74,34.27,34.51,156741.0
2025-04-16 10:30:00,34.51,34.71,34.3,34.31,108761.0,34.51,34.71,34.3,34.31,108761.0
2025-04-16 10:35:00,34.33,34.66,34.23,34.32,159867.0,34.33,34.66,34.23,34.32,159867.0
2025-04-16 10:40:00,34.32,34.37,34.05,34.07,164641.0,34.32,34.37,34.05,34.07,164641.0
2025-04-16 10:45:00,34.08,34.43,34.07,34.41,93576.0,34.08,34.43,34.07,34.41,93576.0
2025-04-16 10:50:00,34.44,34.47,34.1,34.32,84039.0,34.44,34.47,34.1,34.32,84039.0
2025-04-16 10:55:00,34.36,34.58,34.16,34.24,116518.0,34.36,34.58,34.16,34.24,116518.0
2025-04-16 11:00:00,34.19,34.42,34.02,34.41,167244.0,34.19,34.42,34.02,34.41,167244.0
2025-04-16 11:05:00,34.36,34.56,34.12,34.16,129815.0,34.36,34.56,34.12,34.16,129815.0
2025-04-16 11:10:00,34.15,34.24,33.87,33.97,166799.0,34.15,34.24,33.87,33.97,166799.0
2025-04-16 11:15:00,33.95,34.39,33.89,34.14,92201.0,33.95,34.39,33.89,34.14,92201.0
2025-04-16 11:20:00,34.12,34.2,33.45,33.48,279988.0,34.12,34.2,33.45,33.48,279988.0
2025-04-16 11:25:00,33.43,33.56,33.29,33.48,124020.0,33.43,33.56,33.29,33.48,124020.0
2025-04-16 11:30:00,33.47,33.86,33.44,33.7,112732.0,33.47,33.86,33.44,33.7,112732.0
2025-04-16 11:35:00,33.73,34.17,33.73,34.15,114178.0,33.73,34.17,33.73,34.15,114178.0
2025-04-16 11:40:00,34.16,34.53,34.16,34.43,135397.0,34.16,34.53,34.16,34.43,135397.0
2025-04-16 11:45:00,34.4,34.72,34.39,34.71,181082.0,34.4,34.72,34.39,34.71,181082.0
2025-04-16 11:50:00,34.69,34.89,34.61,34.85,173456.0,34.69,34.89,34.61,34.85,173456.0
2025-04-16 11:55:00,34.85,34.92,34.46,34.74,223881.0,34.85,34.92,34.46,34.74,223881.0
2025-04-16 12:00:00,34.73,34.96,34.59,34.6,167522.0,34.73,34.96,34.59,34.6,167522.0
2025-04-16 12:05:00,34.62,34.98,34.55,34.58,155584.0,34.62,34.98,34.55,34.58,155584.0
2025-04-16 12:10:00,34.56,34.7,34.4,34.63,83601.0,34.56,34.7,34.4,34.63,83601.0
2025-04-16 12:15:00,34.63,34.9,34.58,34.82,86196.0,34.63,34.9,34.58,34.82,86196.0
2025-04-16 12:20:00,34.81,35.01,34.73,34.75,116584.0,34.81,35.01,34.73,34.75,116584.0
2025-04-16 12:25:00,34.74,34.75,34.54,34.59,88770.0,34.74,34.75,34.54,34.59,88770.0
2025-04-16 12:30:00,34.64,34.67,34.46,34.49,103434.0,34.64,34.67,34.46,34.49,103434.0
2025-04-16 12:35:00,34.48,34.89,34.44,34.83,130325.0,34.48,34.89,34.44,34.83,130325.0
2025-04-16 12:40:00,34.84,35.0,34.63,34.65,125139.0,34.84,35.0,34.63,34.65,125139.0
2025-04-16 12:45:00,34.66,35.03,34.65,34.98,107124.0,34.66,35.03,34.65,34.98,107124.0
2025-04-16 12:50:00,34.99,35.09,34.89,34.93,93827.0,34.99,35.09,34.89,34.93,93827.0
2025-04-16 12:55:00,34.92,35.05,34.8,34.93,101278.0,34.92,35.05,34.8,34.93,101278.0
2025-04-16 13:00:00,34.96,35.04,34.8,35.0,77696.0,34.96,35.04,34.8,35.0,77696.0
2025-04-16 13:05:00,35.03,35.07,34.69,34.98,98431.0,35.03,35.07,34.69,34.98,98431.0
2025-04-16 13:10:00,34.98,35.15,34.8,34.86,160472.0,34.98,35.15,34.8,34.86,160472.0
2025-04-16 13:15:00,34.84,34.84,34.51,34.63,111382.0,34.84,34.84,34.51,34.63,111382.0
2025-04-16 13:20:00,34.62,34.71,34.35,34.63,134907.0,34.62,34.71,34.35,34.63,134907.0
2025-04-16 13:25:00,34.63,34.65,34.22,34.24,76464.0,34.63,34.65,34.22,34.24,76464.0
2025-04-16 13:30:00,34.25,35.4,34.21,35.25,210592.0,34.25,35.4,34.21,35.25,210592.0
2025-04-16 13:35:00,35.25,35.34,34.87,35.26,231007.0,35.25,35.34,34.87,35.26,231007.0
2025-04-16 13:40:00,35.29,35.7,35.23,35.38,267532.0,35.29,35.7,35.23,35.38,267532.0
2025-04-16 13:45:00,35.4,36.05,35.4,35.84,399358.0,35.4,36.05,35.4,35.84,399358.0
2025-04-16 13:50:00,35.84,36.08,35.6,36.02,348722.0,35.84,36.08,35.6,36.02,348722.0
2025-04-16 13:55:00,36.01,36.78,35.91,36.69,403794.0,36.01,36.78,35.91,36.69,403794.0
2025-04-16 14:00:00,36.66,36.78,36.04,36.51,311667.0,36.66,36.78,36.04,36.51,311667.0
2025-04-16 14:05:00,36.44,36.5,36.0,36.01,351134.0,36.44,36.5,36.0,36.01,351134.0
2025-04-16 14:10:00,36.0,36.25,35.78,35.95,190569.0,36.0,36.25,35.78,35.95,190569.0
2025-04-16 14:15:00,35.91,36.62,35.85,36.38,237479.0,35.91,36.62,35.85,36.38,237479.0
2025-04-16 14:20:00,36.39,36.64,35.9,35.96,147521.0,36.39,36.64,35.9,35.96,147521.0
2025-04-16 14:25:00,36.0,36.18,35.75,36.15,182766.0,36.0,36.18,35.75,36.15,182766.0
2025-04-16 14:30:00,36.16,36.5,36.1,36.47,147712.0,36.16,36.5,36.1,36.47,147712.0
2025-04-16 14:35:00,36.47,36.98,36.42,36.94,186456.0,36.47,36.98,36.42,36.94,186456.0
2025-04-16 14:40:00,36.94,37.11,36.78,36.98,231268.0,36.94,37.11,36.78,36.98,231268.0
2025-04-16 14:45:00,36.96,36.98,36.67,36.8,173978.0,36.96,36.98,36.67,36.8,173978.0
2025-04-16 14:50:00,36.82,37.0,36.68,36.96,162656.0,36.82,37.0,36.68,36.96,162656.0
2025-04-16 14:55:00,36.96,36.98,36.55,36.92,135989.0,36.96,36.98,36.55,36.92,135989.0
2025-04-16 15:00:00,36.91,37.3,36.69,37.24,184086.0,36.91,37.3,36.69,37.24,184086.0
2025-04-16 15:05:00,37.24,37.47,37.04,37.45,263576.0,37.24,37.47,37.04,37.45,263576.0
2025-04-16 15:10:00,37.42,37.84,36.95,37.2,433981.0,37.42,37.84,36.95,37.2,433981.0
2025-04-16 15:15:00,37.26,37.74,37.0,37.74,253684.0,37.26,37.74,37.0,37.74,253684.0
2025-04-16 15:20:00,37.75,37.97,37.63,37.89,234527.0,37.75,37.97,37.63,37.89,234527.0
2025-04-16 15:25:00,37.9,38.27,37.89,38.06,206779.0,37.9,38.27,37.89,38.06,206779.0
2025-04-16 15:30:00,38.04,38.04,37.53,37.87,325356.0,38.04,38.04,37.53,37.87,325356.0
2025-04-16 15:35:00,37.9,38.03,37.41,37.5,209232.0,37.9,38.03,37.41,37.5,209232.0
2025-04-16 15:40:00,37.52,37.76,37.36,37.63,196767.0,37.52,37.76,37.36,37.63,196767.0
2025-04-16 15:45:00,37.66,37.67,37.08,37.19,267625.0,37.66,37.67,37.08,37.19,267625.0
2025-04-16 15:50:00,37.15,37.18,36.57,36.72,396127.0,37.15,37.18,36.57,36.72,396127.0
2025-04-16 15:55:00,36.74,37.37,36.44,37.07,324961.0,36.74,37.37,36.44,37.07,324961.0
2025-04-17 09:30:00,35.74,35.87,35.23,35.7,181438.0,35.74,35.87,35.23,35.7,181438.0
2025-04-17 09:35:00,35.75,36.16,35.46,35.95,202454.0,35.75,36.16,35.46,35.95,202454.0
2025-04-17 09:40:00,36.08,36.14,35.35,35.6,136316.0,36.08,36.14,35.35,35.6,136316.0
2025-04-17 09:45:00,35.63,36.05,35.58,35.65,115903.0,35.63,36.05,35.58,35.65,115903.0
2025-04-17 09:50:00,35.56,35.75,35.19,35.38,176239.0,35.56,35.75,35.19,35.38,176239.0
2025-04-17 09:55:00,35.39,35.81,35.3,35.6,83615.0,35.39,35.81,35.3,35.6,83615.0
2025-04-17 10:00:00,35.62,36.1,35.28,35.7,142089.0,35.62,36.1,35.28,35.7,142089.0
2025-04-17 10:05:00,35.68,36.16,35.53,36.11,146429.0,35.68,36.16,35.53,36.11,146429.0
2025-04-17 10:10:00,36.08,36.11,35.43,35.97,157036.0,36.08,36.11,35.43,35.97,157036.0
2025-04-17 10:15:00,35.96,36.2,35.76,35.93,123307.0,35.96,36.2,35.76,35.93,123307.0
2025-04-17 10:20:00,35.98,36.18,35.73,35.95,158366.0,35.98,36.18,35.73,35.95,158366.0
2025-04-17 10:25:00,35.96,36.5,35.78,36.44,165103.0,35.96,36.5,35.78,36.44,165103.0
2025-04-17 10:30:00,36.43,36.64,36.11,36.14,133059.0,36.43,36.64,36.11,36.14,133059.0
2025-04-17 10:35:00,36.19,36.55,36.12,36.4,90841.0,36.19,36.55,36.12,36.4,90841.0
2025-04-17 10:40:00,36.4,36.41,35.65,35.75,196940.0,36.4,36.41,35.65,35.75,196940.0
2025-04-17 10:45:00,35.8,35.84,35.62,35.76,99715.0,35.8,35.84,35.62,35.76,99715.0
2025-04-17 10:50:00,35.76,36.11,35.61,35.81,119318.0,35.76,36.11,35.61,35.81,119318.0
2025-04-17 10:55:00,35.8,36.15,35.8,36.13,58741.0,35.8,36.15,35.8,36.13,58741.0
2025-04-17 11:00:00,36.05,36.06,35.71,35.89,53806.0,36.05,36.06,35.71,35.89,53806.0
2025-04-17 11:05:00,35.9,35.9,35.29,35.62,229570.0,35.9,35.9,35.29,35.62,229570.0
2025-04-17 11:10:00,35.62,35.66,35.17,35.2,90900.0,35.62,35.66,35.17,35.2,90900.0
2025-04-17 11:15:00,35.19,35.58,35.15,35.37,49115.0,35.19,35.58,35.15,35.37,49115.0
2025-04-17 11:20:00,35.35,35.7,35.35,35.46,85679.0,35.35,35.7,35.35,35.46,85679.0
2025-04-17 11:25:00,35.48,35.92,35.45,35.88,40388.0,35.48,35.92,35.45,35.88,40388.0
2025-04-17 11:30:00,35.85,35.91,35.43,35.55,51206.0,35.85,35.91,35.43,35.55,51206.0
2025-04-17 11:35:00,35.55,35.7,35.16,35.36,83947.0,35.55,35.7,35.16,35.36,83947.0
2025-04-17 11:40:00,35.31,35.72,35.23,35.7,50489.0,35.31,35.72,35.23,35.7,50489.0
2025-04-17 11:45:00,35.7,35.75,35.32,35.71,37373.0,35.7,35.75,35.32,35.71,37373.0
2025-04-17 11:50:00,35.66,35.9,35.33,35.75,60628.0,35.66,35.9,35.33,35.75,60628.0
2025-04-17 11:55:00,35.78,35.85,35.52,35.77,24847.0,35.78,35.85,35.52,35.77,24847.0
2025-04-17 12:00:00,35.75,36.14,35.27,36.12,126192.0,35.75,36.14,35.27,36.12,126192.0
2025-04-17 12:05:00,36.13,36.27,35.38,35.64,136870.0,36.13,36.27,35.38,35.64,136870.0
2025-04-17 12:10:00,35.67,36.38,35.67,35.85,89976.0,35.67,36.38,35.67,35.85,89976.0
2025-04-17 12:15:00,35.78,35.97,35.31,35.48,89241.0,35.78,35.97,35.31,35.48,89241.0
2025-04-17 12:20:00,35.5,35.69,35.35,35.58,34760.0,35.5,35.69,35.35,35.58,34760.0
2025-04-17 12:25:00,35.52,35.66,35.39,35.52,36450.0,35.52,35.66,35.39,35.52,36450.0
2025-04-17 12:30:00,35.55,35.76,35.4,35.5,52274.0,35.55,35.76,35.4,35.5,52274.0
2025-04-17 12:35:00,35.49,35.63,35.4,35.58,54976.0,35.49,35.63,35.4,35.58,54976.0
2025-04-17 12:40:00,35.59,36.13,35.55,35.98,132605.0,35.59,36.13,35.55,35.98,132605.0
2025-04-17 12:45:00,36.01,36.13,35.66,35.8,27135.0,36.01,36.13,35.66,35.8,27135.0
2025-04-17 12:50:00,35.78,35.88,35.57,35.62,24720.0,35.78,35.88,35.57,35.62,24720.0
2025-04-17 12:55:00,35.64,35.95,35.53,35.84,52159.0,35.64,35.95,35.53,35.84,52159.0
2025-04-17 13:00:00,35.83,36.03,35.61,36.0,42701.0,35.83,36.03,35.61,36.0,42701.0
2025-04-17 13:05:00,35.84,36.0,35.68,35.78,18293.0,35.84,36.0,35.68,35.78,18293.0
2025-04-17 13:10:00,35.73,35.98,35.73,35.95,42287.0,35.73,35.98,35.73,35.95,42287.0
2025-04-17 13:15:00,35.87,36.16,35.73,36.0,37980.0,35.87,36.16,35.73,36.0,37980.0
2025-04-17 13:20:00,35.99,36.27,35.99,36.13,51334.0,35.99,36.27,35.99,36.13,51334.0
2025-04-17 13:25:00,36.15,36.3,36.06,36.3,45794.0,36.15,36.3,36.06,36.3,45794.0
2025-04-17 13:30:00,36.26,36.29,35.75,35.82,44839.0,36.26,36.29,35.75,35.82,44839.0
2025-04-17 13:35:00,35.8,35.91,35.65,35.72,36898.0,35.8,35.91,35.65,35.72,36898.0
2025-04-17 13:40:00,35.71,36.22,35.69,35.95,54653.0,35.71,36.22,35.69,35.95,54653.0
2025-04-17 13:45:00,36.0,36.0,35.53,35.77,72162.0,36.0,36.0,35.53,35.77,72162.0
2025-04-17 13:50:00,35.74,35.77,35.45,35.55,92555.0,35.74,35.77,35.45,35.55,92555.0
2025-04-17 13:55:00,35.56,35.6,35.37,35.57,51974.0,35.56,35.6,35.37,35.57,51974.0
2025-04-17 14:00:00,35.57,35.63,35.38,35.39,51219.0,35.57,35.63,35.38,35.39,51219.0
2025-04-17 14:05:00,35.43,35.5,35.3,35.38,75202.0,35.43,35.5,35.3,35.38,75202.0
2025-04-17 14:10:00,35.34,35.55,35.24,35.53,61004.0,35.34,35.55,35.24,35.53,61004.0
2025-04-17 14:15:00,35.55,35.56,35.34,35.42,45062.0,35.55,35.56,35.34,35.42,45062.0
2025-04-17 14:20:00,35.4,35.48,35.36,35.43,29656.0,35.4,35.48,35.36,35.43,29656.0
2025-04-17 14:25:00,35.46,35.64,35.32,35.58,26043.0,35.46,35.64,35.32,35.58,26043.0
2025-04-17 14:30:00,35.5,35.57,35.31,35.4,40909.0,35.5,35.57,35.31,35.4,40909.0
2025-04-17 14:35:00,35.4,35.41,35.18,35.21,97656.0,35.4,35.41,35.18,35.21,97656.0
2025-04-17 14:40:00,35.2,35.4,35.2,35.28,21686.0,35.2,35.4,35.2,35.28,21686.0
2025-04-17 14:45:00,35.23,35.63,35.09,35.6,190734.0,35.23,35.63,35.09,35.6,190734.0
2025-04-17 14:50:00,35.6,35.88,35.35,35.58,121385.0,35.6,35.88,35.35,35.58,121385.0
2025-04-17 14:55:00,35.6,35.81,35.54,35.75,53212.0,35.6,35.81,35.54,35.75,53212.0
2025-04-17 15:00:00,35.79,35.87,35.71,35.8,89928.0,35.79,35.87,35.71,35.8,89928.0
2025-04-17 15:05:00,35.77,35.89,35.72,35.83,22068.0,35.77,35.89,35.72,35.83,22068.0
2025-04-17 15:10:00,35.8,36.25,35.74,36.08,112078.0,35.8,36.25,35.74,36.08,112078.0
2025-04-17 15:15:00,36.07,36.19,35.91,36.0,41030.0,36.07,36.19,35.91,36.0,41030.0
2025-04-17 15:20:00,35.99,36.19,35.81,35.86,79765.0,35.99,36.19,35.81,35.86,79765.0
2025-04-17 15:25:00,35.88,36.07,35.72,36.06,33155.0,35.88,36.07,35.72,36.06,33155.0
2025-04-17 15:30:00,36.05,36.1,35.65,35.65,40013.0,36.05,36.1,35.65,35.65,40013.0
2025-04-17 15:35:00,35.63,35.85,35.54,35.61,78261.0,35.63,35.85,35.54,35.61,78261.0
2025-04-17 15:40:00,35.6,35.77,35.31,35.44,99370.0,35.6,35.77,35.31,35.44,99370.0
2025-04-17 15:45:00,35.44,35.67,35.36,35.55,64866.0,35.44,35.67,35.36,35.55,64866.0
2025-04-17 15:50:00,35.65,35.85,35.16,35.32,135405.0,35.65,35.85,35.16,35.32,135405.0
2025-04-17 15:55:00,35.36,35.54,35.28,35.5,196648.0,35.36,35.54,35.28,35.5,196648.0
2025-04-21 09:30:00,36.32,36.51,35.93,36.34,265322.0,36.32,36.51,35.93,36.34,265322.0
2025-04-21 09:35:00,36.3,36.89,36.3,36.61,303992.0,36.3,36.89,36.3,36.61,303992.0
2025-04-21 09:40:00,36.65,36.82,36.51,36.72,194236.0,36.65,36.82,36.51,36.72,194236.0
2025-04-21 09:45:00,36.71,36.99,36.41,36.63,259984.0,36.71,36.99,36.41,36.63,259984.0
2025-04-21 09:50:00,36.64,36.87,36.39,36.84,226201.0,36.64,36.87,36.39,36.84,226201.0
2025-04-21 09:55:00,36.86,37.15,36.78,37.15,160892.0,36.86,37.15,36.78,37.15,160892.0
2025-04-21 10:00:00,37.16,37.5,37.12,37.12,258791.0,37.16,37.5,37.12,37.12,258791.0
2025-04-21 10:05:00,37.13,37.38,37.08,37.35,117686.0,37.13,37.38,37.08,37.35,117686.0
2025-04-21 10:10:00,37.36,37.36,37.09,37.14,215759.0,37.36,37.36,37.09,37.14,215759.0
2025-04-21 10:15:00,37.12,37.61,37.07,37.35,234025.0,37.12,37.61,37.07,37.35,234025.0
2025-04-21 10:20:00,37.34,37.51,37.28,37.44,70288.0,37.34,37.51,37.28,37.44,70288.0
2025-04-21 10:25:00,37.4,37.42,37.18,37.37,131136.0,37.4,37.42,37.18,37.37,131136.0
2025-04-21 10:30:00,37.39,37.79,37.39,37.75,122794.0,37.39,37.79,37.39,37.75,122794.0
2025-04-21 10:35:00,37.69,37.69,36.92,37.11,158515.0,37.69,37.69,36.92,37.11,158515.0
2025-04-21 10:40:00,37.15,37.52,36.94,37.5,127583.0,37.15,37.52,36.94,37.5,127583.0
2025-04-21 10:45:00,37.51,37.62,37.24,37.62,62245.0,37.51,37.62,37.24,37.62,62245.0
2025-04-21 10:50:00,37.65,37.98,37.58,37.88,126218.0,37.65,37.98,37.58,37.88,126218.0
2025-04-21 10:55:00,37.86,37.94,37.71,37.8,92227.0,37.86,37.94,37.71,37.8,92227.0
2025-04-21 11:00:00,37.79,38.11,37.65,38.02,88204.0,37.79,38.11,37.65,38.02,88204.0
2025-04-21 11:05:00,38.03,38.25,37.83,38.07,73620.0,38.03,38.25,37.83,38.07,73620.0
2025-04-21 11:10:00,38.12,38.3,37.98,38.28,81227.0,38.12,38.3,37.98,38.28,81227.0
2025-04-21 11:15:00,38.27,38.28,37.79,37.8,66806.0,38.27,38.28,37.79,37.8,66806.0
2025-04-21 11:20:00,37.83,38.25,37.78,38.14,121751.0,37.83,38.25,37.78,38.14,121751.0
2025-04-21 11:25:00,38.14,38.4,38.08,38.36,73859.0,38.14,38.4,38.08,38.36,73859.0
2025-04-21 11:30:00,38.36,38.8,38.25,38.79,199329.0,38.36,38.8,38.25,38.79,199329.0
2025-04-21 11:35:00,38.79,38.89,38.67,38.8,84577.0,38.79,38.89,38.67,38.8,84577.0
2025-04-21 11:40:00,38.83,38.9,38.56,38.8,86804.0,38.83,38.9,38.56,38.8,86804.0
2025-04-21 11:45:00,38.81,39.16,38.75,39.01,80794.0,38.81,39.16,38.75,39.01,80794.0
2025-04-21 11:50:00,39.0,39.3,38.99,39.25,111717.0,39.0,39.3,38.99,39.25,111717.0
2025-04-21 11:55:00,39.3,39.45,39.2,39.29,98638.0,39.3,39.45,39.2,39.29,98638.0
2025-04-21 12:00:00,39.32,39.32,38.85,38.96,169369.0,39.32,39.32,38.85,38.96,169369.0
2025-04-21 12:05:00,38.97,39.06,38.72,38.79,113422.0,38.97,39.06,38.72,38.79,113422.0
2025-04-21 12:10:00,38.81,39.01,38.56,38.6,73877.0,38.81,39.01,38.56,38.6,73877.0
2025-04-21 12:15:00,38.59,39.02,38.59,38.95,88456.0,38.59,39.02,38.59,38.95,88456.0
2025-04-21 12:20:00,38.96,39.0,38.69,38.69,67884.0,38.96,39.0,38.69,38.69,67884.0
2025-04-21 12:25:00,38.66,38.85,38.64,38.69,58703.0,38.66,38.85,38.64,38.69,58703.0
2025-04-21 12:30:00,38.7,38.71,38.22,38.5,111866.0,38.7,38.71,38.22,38.5,111866.0
2025-04-21 12:35:00,38.48,38.5,38.26,38.34,77535.0,38.48,38.5,38.26,38.34,77535.0
2025-04-21 12:40:00,38.32,38.33,38.11,38.23,73776.0,38.32,38.33,38.11,38.23,73776.0
2025-04-21 12:45:00,38.23,38.5,38.15,38.41,58117.0,38.23,38.5,38.15,38.41,58117.0
2025-04-21 12:50:00,38.41,38.73,38.39,38.62,101077.0,38.41,38.73,38.39,38.62,101077.0
2025-04-21 12:55:00,38.63,38.87,38.63,38.77,84090.0,38.63,38.87,38.63,38.77,84090.0
2025-04-21 13:00:00,38.76,39.11,38.51,38.97,147881.0,38.76,39.11,38.51,38.97,147881.0
2025-04-21 13:05:00,38.97,39.06,38.85,39.04,108950.0,38.97,39.06,38.85,39.04,108950.0
2025-04-21 13:10:00,39.07,39.2,38.94,39.08,134668.0,39.07,39.2,38.94,39.08,134668.0
2025-04-21 13:15:00,39.07,39.23,38.84,38.96,75004.0,39.07,39.23,38.84,38.96,75004.0
2025-04-21 13:20:00,38.98,39.0,38.74,38.97,75589.0,38.98,39.0,38.74,38.97,75589.0
2025-04-21 13:25:00,38.99,39.2,38.92,39.15,91823.0,38.99,39.2,38.92,39.15,91823.0
2025-04-21 13:30:00,39.16,39.19,38.97,39.18,59638.0,39.16,39.19,38.97,39.18,59638.0
2025-04-21 13:35:00,39.15,39.31,39.05,39.25,49365.0,39.15,39.31,39.05,39.25,49365.0
2025-04-21 13:40:00,39.25,39.31,39.12,39.22,54166.0,39.25,39.31,39.12,39.22,54166.0
2025-04-21 13:45:00,39.21,39.66,39.13,39.65,130016.0,39.21,39.66,39.13,39.65,130016.0
2025-04-21 13:50:00,39.63,39.67,39.39,39.55,100546.0,39.63,39.67,39.39,39.55,100546.0
2025-04-21 13:55:00,39.59,39.77,39.47,39.69,65009.0,39.59,39.77,39.47,39.69,65009.0
2025-04-21 14:00:00,39.68,40.0,39.66,39.99,103037.0,39.68,40.0,39.66,39.99,103037.0
2025-04-21 14:05:00,39.98,40.03,39.71,39.91,111990.0,39.98,40.03,39.71,39.91,111990.0
2025-04-21 14:10:00,39.89,40.01,39.6,39.66,87575.0,39.89,40.01,39.6,39.66,87575.0
2025-04-21 14:15:00,39.68,39.69,39.22,39.42,70919.0,39.68,39.69,39.22,39.42,70919.0
2025-04-21 14:20:00,39.43,39.63,39.4,39.54,42803.0,39.43,39.63,39.4,39.54,42803.0
2025-04-21 14:25:00,39.59,39.67,39.24,39.27,77742.0,39.59,39.67,39.24,39.27,77742.0
2025-04-21 14:30:00,39.27,39.33,39.04,39.2,104069.0,39.27,39.33,39.04,39.2,104069.0
2025-04-21 14:35:00,39.2,39.47,39.12,39.27,202839.0,39.2,39.47,39.12,39.27,202839.0
2025-04-21 14:40:00,39.29,39.7,39.29,39.64,95738.0,39.29,39.7,39.29,39.64,95738.0
2025-04-21 14:45:00,39.66,39.67,39.44,39.49,77549.0,39.66,39.67,39.44,39.49,77549.0
2025-04-21 14:50:00,39.53,39.72,39.46,39.72,44650.0,39.53,39.72,39.46,39.72,44650.0
2025-04-21 14:55:00,39.73,39.83,39.64,39.82,66002.0,39.73,39.83,39.64,39.82,66002.0
2025-04-21 15:00:00,39.81,39.82,39.31,39.43,74378.0,39.81,39.82,39.31,39.43,74378.0
2025-04-21 15:05:00,39.43,39.5,39.28,39.45,66042.0,39.43,39.5,39.28,39.45,66042.0
2025-04-21 15:10:00,39.44,39.46,39.19,39.29,45000.0,39.44,39.46,39.19,39.29,45000.0
2025-04-21 15:15:00,39.29,39.3,39.05,39.16,92265.0,39.29,39.3,39.05,39.16,92265.0
2025-04-21 15:20:00,39.16,39.18,38.91,39.06,97781.0,39.16,39.18,38.91,39.06,97781.0
2025-04-21 15:25:00,39.07,39.38,39.04,39.26,65014.0,39.07,39.38,39.04,39.26,65014.0
2025-04-21 15:30:00,39.23,39.38,39.11,39.24,78192.0,39.23,39.38,39.11,39.24,78192.0
2025-04-21 15:35:00,39.18,39.21,38.7,39.03,127016.0,39.18,39.21,38.7,39.03,127016.0
2025-04-21 15:40:00,39.0,39.1,38.83,39.05,64321.0,39.0,39.1,38.83,39.05,64321.0
2025-04-21 15:45:00,39.05,39.32,38.93,39.05,177540.0,39.05,39.32,38.93,39.05,177540.0
2025-04-21 15:50:00,39.05,39.32,38.93,39.16,177282.0,39.05,39.32,38.93,39.16,177282.0
2025-04-21 15:55:00,39.17,39.2,38.61,38.72,190977.0,39.17,39.2,38.61,38.72,190977.0
2025-04-22 09:30:00,36.73,36.87,36.48,36.62,249392.0,36.73,36.87,36.48,36.62,249392.0
2025-04-22 09:35:00,36.6,36.77,36.39,36.46,159196.0,36.6,36.77,36.39,36.46,159196.0
2025-04-22 09:40:00,36.48,36.54,36.25,36.28,133238.0,36.48,36.54,36.25,36.28,133238.0
2025-04-22 09:45:00,36.26,36.34,36.08,36.21,150424.0,36.26,36.34,36.08,36.21,150424.0
2025-04-22 09:50:00,36.22,36.63,36.22,36.49,120215.0,36.22,36.63,36.22,36.49,120215.0
2025-04-22 09:55:00,36.49,36.59,36.06,36.09,170611.0,36.49,36.59,36.06,36.09,170611.0
2025-04-22 10:00:00,36.06,36.14,35.93,35.93,212037.0,36.06,36.14,35.93,35.93,212037.0
2025-04-22 10:05:00,35.95,36.1,35.74,35.91,147667.0,35.95,36.1,35.74,35.91,147667.0
2025-04-22 10:10:00,35.87,36.06,35.81,36.01,110377.0,35.87,36.06,35.81,36.01,110377.0
2025-04-22 10:15:00,36.04,36.18,35.83,35.87,140612.0,36.04,36.18,35.83,35.87,140612.0
2025-04-22 10:20:00,35.87,35.87,35.57,35.8,128503.0,35.87,35.87,35.57,35.8,128503.0
2025-04-22 10:25:00,35.8,35.96,35.68,35.68,105947.0,35.8,35.96,35.68,35.68,105947.0
2025-04-22 10:30:00,35.68,35.83,35.62,35.72,74330.0,35.68,35.83,35.62,35.72,74330.0
2025-04-22 10:35:00,35.73,35.81,35.47,35.48,111853.0,35.73,35.81,35.47,35.48,111853.0
2025-04-22 10:40:00,35.5,35.59,35.39,35.42,99778.0,35.5,35.59,35.39,35.42,99778.0
2025-04-22 10:45:00,35.44,35.54,35.27,35.54,84526.0,35.44,35.54,35.27,35.54,84526.0
2025-04-22 10:50:00,35.51,35.68,35.5,35.57,62052.0,35.51,35.68,35.5,35.57,62052.0
2025-04-22 10:55:00,35.58,35.63,35.36,35.36,87477.0,35.58,35.63,35.36,35.36,87477.0
2025-04-22 11:00:00,35.36,35.37,35.23,35.26,174475.0,35.36,35.37,35.23,35.26,174475.0
2025-04-22 11:05:00,35.28,35.37,35.26,35.3,73841.0,35.28,35.37,35.26,35.3,73841.0
2025-04-22 11:10:00,35.3,35.46,35.29,35.41,87366.0,35.3,35.46,35.29,35.41,87366.0
2025-04-22 11:15:00,35.4,35.58,35.36,35.49,69737.0,35.4,35.58,35.36,35.49,69737.0
2025-04-22 11:20:00,35.53,35.62,35.43,35.53,58490.0,35.53,35.62,35.43,35.53,58490.0
2025-04-22 11:25:00,35.53,35.63,35.49,35.62,91702.0,35.53,35.63,35.49,35.62,91702.0
2025-04-22 11:30:00,35.62,35.73,35.53,35.53,123353.0,35.62,35.73,35.53,35.53,123353.0
2025-04-22 11:35:00,35.54,35.62,35.44,35.52,44531.0,35.54,35.62,35.44,35.52,44531.0
2025-04-22 11:40:00,35.53,35.73,35.49,35.66,71237.0,35.53,35.73,35.49,35.66,71237.0
2025-04-22 11:45:00,35.68,35.75,35.59,35.66,127073.0,35.68,35.75,35.59,35.66,127073.0
2025-04-22 11:50:00,35.67,35.69,35.47,35.48,189071.0,35.67,35.69,35.47,35.48,189071.0
2025-04-22 11:55:00,35.48,35.54,34.91,35.01,252153.0,35.48,35.54,34.91,35.01,252153.0
2025-04-22 12:00:00,35.0,35.1,34.69,34.98,234430.0,35.0,35.1,34.69,34.98,234430.0
2025-04-22 12:05:00,34.98,35.02,34.69,34.84,106522.0,34.98,35.02,34.69,34.84,106522.0
2025-04-22 12:10:00,34.84,34.91,34.71,34.84,39084.0,34.84,34.91,34.71,34.84,39084.0
2025-04-22 12:15:00,34.83,34.94,34.76,34.86,90269.0,34.83,34.94,34.76,34.86,90269.0
2025-04-22 12:20:00,34.85,34.91,34.78,34.83,47399.0,34.85,34.91,34.78,34.83,47399.0
2025-04-22 12:25:00,34.83,35.1,34.8,34.95,78264.0,34.83,35.1,34.8,34.95,78264.0
2025-04-22 12:30:00,34.98,35.04,34.87,34.96,55040.0,34.98,35.04,34.87,34.96,55040.0
2025-04-22 12:35:00,34.96,35.07,34.92,35.06,36777.0,34.96,35.07,34.92,35.06,36777.0
2025-04-22 12:40:00,35.05,35.16,34.91,34.91,134023.0,35.05,35.16,34.91,34.91,134023.0
2025-04-22 12:45:00,34.93,35.2,34.92,35.09,51970.0,34.93,35.2,34.92,35.09,51970.0
2025-04-22 12:50:00,35.1,35.34,35.07,35.17,115447.0,35.1,35.34,35.07,35.17,115447.0
2025-04-22 12:55:00,35.17,35.2,35.04,35.18,23693.0,35.17,35.2,35.04,35.18,23693.0
2025-04-22 13:00:00,35.17,35.23,35.05,35.13,28733.0,35.17,35.23,35.05,35.13,28733.0
2025-04-22 13:05:00,35.11,35.2,34.94,35.09,79596.0,35.11,35.2,34.94,35.09,79596.0
2025-04-22 13:10:00,35.2,35.72,35.2,35.64,159882.0,35.2,35.72,35.2,35.64,159882.0
2025-04-22 13:15:00,35.62,36.3,35.6,35.83,226292.0,35.62,36.3,35.6,35.83,226292.0
2025-04-22 13:20:00,35.85,36.54,35.77,36.35,209300.0,35.85,36.54,35.77,36.35,209300.0
2025-04-22 13:25:00,36.33,36.54,35.87,36.46,130707.0,36.33,36.54,35.87,36.46,130707.0
2025-04-22 13:30:00,36.45,36.58,36.2,36.37,123357.0,36.45,36.58,36.2,36.37,123357.0
2025-04-22 13:35:00,36.37,36.38,36.04,36.21,80042.0,36.37,36.38,36.04,36.21,80042.0
2025-04-22 13:40:00,36.21,36.43,36.12,36.15,84400.0,36.21,36.43,36.12,36.15,84400.0
2025-04-22 13:45:00,36.12,36.46,36.1,36.43,29557.0,36.12,36.46,36.1,36.43,29557.0
2025-04-22 13:50:00,36.37,36.44,36.14,36.16,56966.0,36.37,36.44,36.14,36.16,56966.0
2025-04-22 13:55:00,36.14,36.35,36.04,36.2,61884.0,36.14,36.35,36.04,36.2,61884.0
2025-04-22 14:00:00,36.21,36.23,35.51,35.55,98985.0,36.21,36.23,35.51,35.55,98985.0
2025-04-22 14:05:00,35.54,35.6,35.37,35.4,64243.0,35.54,35.6,35.37,35.4,64243.0
2025-04-22 14:10:00,35.46,35.52,35.35,35.36,31919.0,35.46,35.52,35.35,35.36,31919.0
2025-04-22 14:15:00,35.36,35.38,35.14,35.29,65755.0,35.36,35.38,35.14,35.29,65755.0
2025-04-22 14:20:00,35.28,35.28,34.93,35.05,87877.0,35.28,35.28,34.93,35.05,87877.0
2025-04-22 14:25:00,35.07,35.1,34.99,35.07,44535.0,35.07,35.1,34.99,35.07,44535.0
2025-04-22 14:30:00,35.03,35.11,34.87,34.91,90546.0,35.03,35.11,34.87,34.91,90546.0
2025-04-22 14:35:00,34.91,34.98,34.85,34.98,66699.0,34.91,34.98,34.85,34.98,66699.0
2025-04-22 14:40:00,34.98,34.98,34.83,34.89,65305.0,34.98,34.98,34.83,34.89,65305.0
2025-04-22 14:45:00,34.88,34.89,34.77,34.85,115503.0,34.88,34.89,34.77,34.85,115503.0
2025-04-22 14:50:00,34.84,34.91,34.77,34.89,46376.0,34.84,34.91,34.77,34.89,46376.0
2025-04-22 14:55:00,34.9,34.95,34.84,34.95,47580.0,34.9,34.95,34.84,34.95,47580.0
2025-04-22 15:00:00,34.94,35.14,34.86,35.0,55981.0,34.94,35.14,34.86,35.0,55981.0
2025-04-22 15:05:00,34.98,35.29,34.95,35.19,67777.0,34.98,35.29,34.95,35.19,67777.0
2025-04-22 15:10:00,35.19,35.31,35.17,35.23,63737.0,35.19,35.31,35.17,35.23,63737.0
2025-04-22 15:15:00,35.22,35.61,35.19,35.48,173259.0,35.22,35.61,35.19,35.48,173259.0
2025-04-22 15:20:00,35.46,35.77,35.43,35.54,109470.0,35.46,35.77,35.43,35.54,109470.0
2025-04-22 15:25:00,35.53,35.73,35.44,35.64,77966.0,35.53,35.73,35.44,35.64,77966.0
2025-04-22 15:30:00,35.66,35.77,35.43,35.48,40913.0,35.66,35.77,35.43,35.48,40913.0
2025-04-22 15:35:00,35.53,35.6,35.34,35.58,44513.0,35.53,35.6,35.34,35.58,44513.0
2025-04-22 15:40:00,35.56,35.57,35.03,35.14,84125.0,35.56,35.57,35.03,35.14,84125.0
2025-04-22 15:45:00,35.17,35.17,34.83,34.88,179843.0,35.17,35.17,34.83,34.88,179843.0
2025-04-22 15:50:00,34.89,35.16,34.84,34.99,97565.0,34.89,35.16,34.84,34.99,97565.0
2025-04-22 15:55:00,34.98,35.23,34.85,35.04,155017.0,34.98,35.23,34.85,35.04,155017.0
2025-04-23 09:30:00,32.35,32.54,32.21,32.5,190510.0,32.35,32.54,32.21,32.5,190510.0
2025-04-23 09:35:00,32.51,32.86,31.43,32.39,368812.0,32.51,32.86,31.43,32.39,368812.0
2025-04-23 09:40:00,32.4,32.53,31.96,32.46,172004.0,32.4,32.53,31.96,32.46,172004.0
2025-04-23 09:45:00,32.46,32.56,31.85,31.96,141064.0,32.46,32.56,31.85,31.96,141064.0
2025-04-23 09:50:00,31.97,32.56,31.97,32.5,200672.0,31.97,32.56,31.97,32.5,200672.0
2025-04-23 09:55:00,32.46,32.72,32.4,32.4,135982.0,32.46,32.72,32.4,32.4,135982.0
2025-04-23 10:00:00,32.4,32.8,31.97,32.04,224967.0,32.4,32.8,31.97,32.04,224967.0
2025-04-23 10:05:00,32.01,32.47,32.01,32.12,65261.0,32.01,32.47,32.01,32.12,65261.0
2025-04-23 10:10:00,32.11,32.15,31.93,32.05,137395.0,32.11,32.15,31.93,32.05,137395.0
2025-04-23 10:15:00,32.06,32.7,32.06,32.37,198863.0,32.06,32.7,32.06,32.37,198863.0
2025-04-23 10:20:00,32.36,32.61,32.11,32.15,148660.0,32.36,32.61,32.11,32.15,148660.0
2025-04-23 10:25:00,32.15,32.23,31.95,31.99,160549.0,32.15,32.23,31.95,31.99,160549.0
2025-04-23 10:30:00,31.99,32.03,31.81,31.95,177389.0,31.99,32.03,31.81,31.95,177389.0
2025-04-23 10:35:00,31.94,32.19,31.9,32.12,148812.0,31.94,32.19,31.9,32.12,148812.0
2025-04-23 10:40:00,32.11,32.44,32.1,32.29,121294.0,32.11,32.44,32.1,32.29,121294.0
2025-04-23 10:45:00,32.3,32.5,32.25,32.45,75324.0,32.3,32.5,32.25,32.45,75324.0
2025-04-23 10:50:00,32.45,32.69,32.28,32.38,114102.0,32.45,32.69,32.28,32.38,114102.0
2025-04-23 10:55:00,32.38,32.6,32.37,32.5,59319.0,32.38,32.6,32.37,32.5,59319.0
2025-04-23 11:00:00,32.49,32.89,32.3,32.45,153066.0,32.49,32.89,32.3,32.45,153066.0
2025-04-23 11:05:00,32.48,32.52,32.28,32.45,41808.0,32.48,32.52,32.28,32.45,41808.0
2025-04-23 11:10:00,32.5,32.6,32.36,32.4,48657.0,32.5,32.6,32.36,32.4,48657.0
2025-04-23 11:15:00,32.39,32.8,32.37,32.79,132284.0,32.39,32.8,32.37,32.79,132284.0
2025-04-23 11:20:00,32.79,33.31,32.67,33.09,233463.0,32.79,33.31,32.67,33.09,233463.0
2025-04-23 11:25:00,33.1,33.63,32.99,33.37,217586.0,33.1,33.63,32.99,33.37,217586.0
2025-04-23 11:30:00,33.37,33.87,33.32,33.44,150372.0,33.37,33.87,33.32,33.44,150372.0
2025-04-23 11:35:00,33.46,33.75,33.21,33.24,138580.0,33.46,33.75,33.21,33.24,138580.0
2025-04-23 11:40:00,33.24,33.58,33.13,33.55,64267.0,33.24,33.58,33.13,33.55,64267.0
2025-04-23 11:45:00,33.56,34.05,33.45,34.04,102553.0,33.56,34.05,33.45,34.04,102553.0
2025-04-23 11:50:00,34.02,34.09,33.71,33.81,126523.0,34.02,34.09,33.71,33.81,126523.0
2025-04-23 11:55:00,33.81,33.81,33.46,33.57,58440.0,33.81,33.81,33.46,33.57,58440.0
2025-04-23 12:00:00,33.58,33.82,33.53,33.79,75868.0,33.58,33.82,33.53,33.79,75868.0
2025-04-23 12:05:00,33.8,34.21,33.71,34.13,123208.0,33.8,34.21,33.71,34.13,123208.0
2025-04-23 12:10:00,34.11,34.36,33.86,34.3,421023.0,34.11,34.36,33.86,34.3,421023.0
2025-04-23 12:15:00,34.28,34.49,34.19,34.47,318897.0,34.28,34.49,34.19,34.47,318897.0
2025-04-23 12:20:00,34.49,34.81,34.48,34.55,306393.0,34.49,34.81,34.48,34.55,306393.0
2025-04-23 12:25:00,34.55,34.75,33.81,33.85,275249.0,34.55,34.75,33.81,33.85,275249.0
2025-04-23 12:30:00,33.87,34.16,33.82,34.05,85275.0,33.87,34.16,33.82,34.05,85275.0
2025-04-23 12:35:00,34.05,34.06,33.72,33.75,82958.0,34.05,34.06,33.72,33.75,82958.0
2025-04-23 12:40:00,33.79,33.96,33.79,33.82,50733.0,33.79,33.96,33.79,33.82,50733.0
2025-04-23 12:45:00,33.84,34.09,33.67,34.02,41510.0,33.84,34.09,33.67,34.02,41510.0
2025-04-23 12:50:00,34.03,34.07,33.65,33.66,55235.0,34.03,34.07,33.65,33.66,55235.0
2025-04-23 12:55:00,33.69,33.71,33.18,33.29,117814.0,33.69,33.71,33.18,33.29,117814.0
2025-04-23 13:00:00,33.28,33.84,33.23,33.25,96894.0,33.28,33.84,33.23,33.25,96894.0
2025-04-23 13:05:00,33.26,33.29,32.95,33.05,104674.0,33.26,33.29,32.95,33.05,104674.0
2025-04-23 13:10:00,33.06,33.15,32.94,32.95,98736.0,33.06,33.15,32.94,32.95,98736.0
2025-04-23 13:15:00,32.95,33.01,32.74,32.84,44461.0,32.95,33.01,32.74,32.84,44461.0
2025-04-23 13:20:00,32.82,32.89,32.72,32.8,58413.0,32.82,32.89,32.72,32.8,58413.0
2025-04-23 13:25:00,32.77,33.05,32.69,32.99,38781.0,32.77,33.05,32.69,32.99,38781.0
2025-04-23 13:30:00,32.95,33.07,32.76,33.01,60839.0,32.95,33.07,32.76,33.01,60839.0
2025-04-23 13:35:00,33.0,33.14,32.87,33.0,47272.0,33.0,33.14,32.87,33.0,47272.0
2025-04-23 13:40:00,32.99,33.37,32.93,33.12,74483.0,32.99,33.37,32.93,33.12,74483.0
2025-04-23 13:45:00,33.09,33.34,33.05,33.15,137351.0,33.09,33.34,33.05,33.15,137351.0
2025-04-23 13:50:00,33.17,33.26,32.9,32.93,44694.0,33.17,33.26,32.9,32.93,44694.0
2025-04-23 13:55:00,32.93,33.07,32.77,32.99,51716.0,32.93,33.07,32.77,32.99,51716.0
2025-04-23 14:00:00,33.05,33.25,32.91,33.14,39586.0,33.05,33.25,32.91,33.14,39586.0
2025-04-23 14:05:00,33.12,33.23,33.06,33.07,28673.0,33.12,33.23,33.06,33.07,28673.0
2025-04-23 14:10:00,33.08,33.09,32.78,32.99,43204.0,33.08,33.09,32.78,32.99,43204.0
2025-04-23 14:15:00,33.03,33.05,32.8,32.92,16011.0,33.03,33.05,32.8,32.92,16011.0
2025-04-23 14:20:00,32.93,33.32,32.75,33.2,50026.0,32.93,33.32,32.75,33.2,50026.0
2025-04-23 14:25:00,33.26,33.52,33.19,33.44,56243.0,33.26,33.52,33.19,33.44,56243.0
2025-04-23 14:30:00,33.43,33.46,33.21,33.39,42843.0,33.43,33.46,33.21,33.39,42843.0
2025-04-23 14:35:00,33.39,33.42,33.28,33.31,16236.0,33.39,33.42,33.28,33.31,16236.0
2025-04-23 14:40:00,33.41,33.72,33.36,33.72,60629.0,33.41,33.72,33.36,33.72,60629.0
2025-04-23 14:45:00,33.7,33.74,33.41,33.41,43985.0,33.7,33.74,33.41,33.41,43985.0
2025-04-23 14:50:00,33.41,33.57,33.41,33.5,16399.0,33.41,33.57,33.41,33.5,16399.0
2025-04-23 14:55:00,33.5,33.53,33.16,33.46,61091.0,33.5,33.53,33.16,33.46,61091.0
2025-04-23 15:00:00,33.46,33.74,33.34,33.67,48366.0,33.46,33.74,33.34,33.67,48366.0
2025-04-23 15:05:00,33.64,33.66,33.41,33.55,36879.0,33.64,33.66,33.41,33.55,36879.0
2025-04-23 15:10:00,33.55,33.65,33.45,33.64,27175.0,33.55,33.65,33.45,33.64,27175.0
2025-04-23 15:15:00,33.59,33.84,33.58,33.64,75762.0,33.59,33.84,33.58,33.64,75762.0
2025-04-23 15:20:00,33.66,33.96,33.62,33.96,48076.0,33.66,33.96,33.62,33.96,48076.0
2025-04-23 15:25:00,33.96,34.03,33.73,33.96,98335.0,33.96,34.03,33.73,33.96,98335.0
2025-04-23 15:30:00,33.99,33.99,33.46,33.72,120651.0,33.99,33.99,33.46,33.72,120651.0
2025-04-23 15:35:00,33.72,33.93,33.68,33.69,62649.0,33.72,33.93,33.68,33.69,62649.0
2025-04-23 15:40:00,33.67,33.72,33.53,33.56,44910.0,33.67,33.72,33.53,33.56,44910.0
2025-04-23 15:45:00,33.54,33.72,33.28,33.31,72458.0,33.54,33.72,33.28,33.31,72458.0
2025-04-23 15:50:00,33.29,33.4,32.87,32.95,149043.0,33.29,33.4,32.87,32.95,149043.0
2025-04-23 15:55:00,32.95,33.12,32.84,33.07,167513.0,32.95,33.12,32.84,33.07,167513.0
2025-04-24 09:30:00,32.68,32.8,32.51,32.57,125429.0,32.68,32.8,32.51,32.57,125429.0
2025-04-24 09:35:00,32.6,32.75,32.35,32.37,132477.0,32.6,32.75,32.35,32.37,132477.0
2025-04-24 09:40:00,32.37,32.47,32.27,32.34,120882.0,32.37,32.47,32.27,32.34,120882.0
2025-04-24 09:45:00,32.36,32.38,32.18,32.27,111723.0,32.36,32.38,32.18,32.27,111723.0
2025-04-24 09:50:00,32.28,32.32,32.1,32.12,83258.0,32.28,32.32,32.1,32.12,83258.0
2025-04-24 09:55:00,32.11,32.29,32.11,32.2,77040.0,32.11,32.29,32.11,32.2,77040.0
2025-04-24 10:00:00,32.25,32.33,32.1,32.12,110112.0,32.25,32.33,32.1,32.12,110112.0
2025-04-24 10:05:00,32.13,32.16,31.94,31.99,103470.0,32.13,32.16,31.94,31.99,103470.0
2025-04-24 10:10:00,31.98,32.17,31.97,32.09,131695.0,31.98,32.17,31.97,32.09,131695.0
2025-04-24 10:15:00,32.1,32.11,31.8,31.81,107782.0,32.1,32.11,31.8,31.81,107782.0
2025-04-24 10:20:00,31.82,31.97,31.78,31.95,95540.0,31.82,31.97,31.78,31.95,95540.0
2025-04-24 10:25:00,31.95,32.05,31.84,31.87,98695.0,31.95,32.05,31.84,31.87,98695.0
2025-04-24 10:30:00,31.88,31.99,31.85,31.88,92357.0,31.88,31.99,31.85,31.88,92357.0
2025-04-24 10:35:00,31.88,31.93,31.67,31.87,164469.0,31.88,31.93,31.67,31.87,164469.0
2025-04-24 10:40:00,31.83,32.13,31.79,31.98,128071.0,31.83,32.13,31.79,31.98,128071.0
2025-04-24 10:45:00,31.96,32.19,31.94,32.07,147829.0,31.96,32.19,31.94,32.07,147829.0
2025-04-24 10:50:00,32.08,32.26,32.01,32.04,163228.0,32.08,32.26,32.01,32.04,163228.0
2025-04-24 10:55:00,32.02,32.05,31.9,31.92,59722.0,32.02,32.05,31.9,31.92,59722.0
2025-04-24 11:00:00,31.92,31.92,31.8,31.82,106618.0,31.92,31.92,31.8,31.82,106618.0
2025-04-24 11:05:00,31.83,31.88,31.82,31.86,33332.0,31.83,31.88,31.82,31.86,33332.0
2025-04-24 11:10:00,31.87,31.9,31.72,31.83,56841.0,31.87,31.9,31.72,31.83,56841.0
2025-04-24 11:15:00,31.83,31.96,31.77,31.96,41740.0,31.83,31.96,31.77,31.96,41740.0
2025-04-24 11:20:00,31.93,31.96,31.76,31.87,49885.0,31.93,31.96,31.76,31.87,49885.0
2025-04-24 11:25:00,31.86,32.03,31.86,31.95,92745.0,31.86,32.03,31.86,31.95,92745.0
2025-04-24 11:30:00,31.95,32.05,31.9,31.91,35563.0,31.95,32.05,31.9,31.91,35563.0
2025-04-24 11:35:00,31.94,31.99,31.9,31.94,48659.0,31.94,31.99,31.9,31.94,48659.0
2025-04-24 11:40:00,31.95,32.0,31.85,31.96,85144.0,31.95,32.0,31.85,31.96,85144.0
2025-04-24 11:45:00,31.97,32.01,31.8,31.83,112284.0,31.97,32.01,31.8,31.83,112284.0
2025-04-24 11:50:00,31.83,31.93,31.73,31.76,48186.0,31.83,31.93,31.73,31.76,48186.0
2025-04-24 11:55:00,31.76,32.05,31.73,31.95,80848.0,31.76,32.05,31.73,31.95,80848.0
2025-04-24 12:00:00,31.95,32.03,31.9,31.98,30933.0,31.95,32.03,31.9,31.98,30933.0
2025-04-24 12:05:00,31.97,32.11,31.93,32.05,57794.0,31.97,32.11,31.93,32.05,57794.0
2025-04-24 12:10:00,32.04,32.05,31.8,31.82,30222.0,32.04,32.05,31.8,31.82,30222.0
2025-04-24 12:15:00,31.81,31.84,31.66,31.66,120059.0,31.81,31.84,31.66,31.66,120059.0
2025-04-24 12:20:00,31.67,31.67,31.5,31.59,179505.0,31.67,31.67,31.5,31.59,179505.0
2025-04-24 12:25:00,31.58,31.77,31.5,31.62,160661.0,31.58,31.77,31.5,31.62,160661.0
2025-04-24 12:30:00,31.63,31.65,31.5,31.52,81323.0,31.63,31.65,31.5,31.52,81323.0
2025-04-24 12:35:00,31.51,31.6,31.43,31.58,114604.0,31.51,31.6,31.43,31.58,114604.0
2025-04-24 12:40:00,31.59,31.74,31.57,31.58,34822.0,31.59,31.74,31.57,31.58,34822.0
2025-04-24 12:45:00,31.57,31.69,31.54,31.65,41157.0,31.57,31.69,31.54,31.65,41157.0
2025-04-24 12:50:00,31.63,31.7,31.57,31.69,28346.0,31.63,31.7,31.57,31.69,28346.0
2025-04-24 12:55:00,31.67,31.69,31.53,31.67,32472.0,31.67,31.69,31.53,31.67,32472.0
2025-04-24 13:00:00,31.67,31.81,31.65,31.68,52059.0,31.67,31.81,31.65,31.68,52059.0
2025-04-24 13:05:00,31.68,31.78,31.65,31.75,30565.0,31.68,31.78,31.65,31.75,30565.0
2025-04-24 13:10:00,31.73,31.76,31.62,31.66,27767.0,31.73,31.76,31.62,31.66,27767.0
2025-04-24 13:15:00,31.67,31.87,31.65,31.84,90735.0,31.67,31.87,31.65,31.84,90735.0
2025-04-24 13:20:00,31.82,31.83,31.68,31.75,61947.0,31.82,31.83,31.68,31.75,61947.0
2025-04-24 13:25:00,31.74,31.84,31.66,31.82,34983.0,31.74,31.84,31.66,31.82,34983.0
2025-04-24 13:30:00,31.82,31.86,31.72,31.85,52725.0,31.82,31.86,31.72,31.85,52725.0
2025-04-24 13:35:00,31.86,31.91,31.77,31.82,38005.0,31.86,31.91,31.77,31.82,38005.0
2025-04-24 13:40:00,31.81,31.92,31.76,31.8,53018.0,31.81,31.92,31.76,31.8,53018.0
2025-04-24 13:45:00,31.78,31.85,31.7,31.72,56821.0,31.78,31.85,31.7,31.72,56821.0
2025-04-24 13:50:00,31.72,31.76,31.57,31.58,46274.0,31.72,31.76,31.57,31.58,46274.0
2025-04-24 13:55:00,31.57,31.68,31.57,31.63,48051.0,31.57,31.68,31.57,31.63,48051.0
2025-04-24 14:00:00,31.64,31.67,31.54,31.59,76207.0,31.64,31.67,31.54,31.59,76207.0
2025-04-24 14:05:00,31.58,31.66,31.5,31.62,55780.0,31.58,31.66,31.5,31.62,55780.0
2025-04-24 14:10:00,31.62,31.66,31.56,31.57,56077.0,31.62,31.66,31.56,31.57,56077.0
2025-04-24 14:15:00,31.57,31.69,31.5,31.59,59705.0,31.57,31.69,31.5,31.59,59705.0
2025-04-24 14:20:00,31.59,31.69,31.59,31.68,38836.0,31.59,31.69,31.59,31.68,38836.0
2025-04-24 14:25:00,31.67,31.69,31.61,31.69,27810.0,31.67,31.69,31.61,31.69,27810.0
2025-04-24 14:30:00,31.67,31.69,31.56,31.62,89277.0,31.67,31.69,31.56,31.62,89277.0
2025-04-24 14:35:00,31.64,31.7,31.6,31.7,34238.0,31.64,31.7,31.6,31.7,34238.0
2025-04-24 14:40:00,31.69,31.73,31.58,31.59,76685.0,31.69,31.73,31.58,31.59,76685.0
2025-04-24 14:45:00,31.58,31.6,31.46,31.47,110612.0,31.58,31.6,31.46,31.47,110612.0
2025-04-24 14:50:00,31.5,31.67,31.44,31.64,66542.0,31.5,31.67,31.44,31.64,66542.0
2025-04-24 14:55:00,31.64,31.7,31.63,31.7,55539.0,31.64,31.7,31.63,31.7,55539.0
2025-04-24 15:00:00,31.7,31.9,31.68,31.87,112905.0,31.7,31.9,31.68,31.87,112905.0
2025-04-24 15:05:00,31.87,31.87,31.55,31.59,85457.0,31.87,31.87,31.55,31.59,85457.0
2025-04-24 15:10:00,31.57,31.74,31.56,31.63,54519.0,31.57,31.74,31.56,31.63,54519.0
2025-04-24 15:15:00,31.67,31.67,31.51,31.58,80439.0,31.67,31.67,31.51,31.58,80439.0
2025-04-24 15:20:00,31.57,31.62,31.47,31.55,76148.0,31.57,31.62,31.47,31.55,76148.0
2025-04-24 15:25:00,31.54,31.61,31.47,31.58,97095.0,31.54,31.61,31.47,31.58,97095.0
2025-04-24 15:30:00,31.58,31.59,31.37,31.49,147370.0,31.58,31.59,31.37,31.49,147370.0
2025-04-24 15:35:00,31.49,31.58,31.41,31.48,64161.0,31.49,31.58,31.41,31.48,64161.0
2025-04-24 15:40:00,31.47,31.5,31.27,31.31,140620.0,31.47,31.5,31.27,31.31,140620.0
2025-04-24 15:45:00,31.3,31.31,31.14,31.15,155835.0,31.3,31.31,31.14,31.15,155835.0
2025-04-24 15:50:00,31.14,31.3,31.06,31.18,117796.0,31.14,31.3,31.06,31.18,117796.0
2025-04-24 15:55:00,31.15,31.35,31.15,31.31,209426.0,31.15,31.35,31.15,31.31,209426.0
2025-04-25 09:30:00,31.24,31.7,31.11,31.4,193321.0,31.24,31.7,31.11,31.4,193321.0
2025-04-25 09:35:00,31.4,31.42,31.16,31.34,114471.0,31.4,31.42,31.16,31.34,114471.0
2025-04-25 09:40:00,31.31,31.75,31.24,31.73,190881.0,31.31,31.75,31.24,31.73,190881.0
2025-04-25 09:45:00,31.71,31.91,31.58,31.8,180812.0,31.71,31.91,31.58,31.8,180812.0
2025-04-25 09:50:00,31.77,31.93,31.59,31.82,154018.0,31.77,31.93,31.59,31.82,154018.0
2025-04-25 09:55:00,31.79,32.0,31.73,32.0,127834.0,31.79,32.0,31.73,32.0,127834.0
2025-04-25 10:00:00,31.93,31.96,31.57,31.81,140322.0,31.93,31.96,31.57,31.81,140322.0
2025-04-25 10:05:00,31.81,31.83,31.36,31.43,117788.0,31.81,31.83,31.36,31.43,117788.0
2025-04-25 10:10:00,31.42,31.56,31.35,31.48,84592.0,31.42,31.56,31.35,31.48,84592.0
2025-04-25 10:15:00,31.48,31.68,31.46,31.68,73538.0,31.48,31.68,31.46,31.68,73538.0
2025-04-25 10:20:00,31.67,32.19,31.62,31.85,293967.0,31.67,32.19,31.62,31.85,293967.0
2025-04-25 10:25:00,31.86,32.1,31.82,31.88,126888.0,31.86,32.1,31.82,31.88,126888.0
2025-04-25 10:30:00,31.87,32.04,31.59,31.65,182997.0,31.87,32.04,31.59,31.65,182997.0
2025-04-25 10:35:00,31.62,31.68,31.36,31.37,274458.0,31.62,31.68,31.36,31.37,274458.0
2025-04-25 10:40:00,31.38,31.42,31.18,31.22,179581.0,31.38,31.42,31.18,31.22,179581.0
2025-04-25 10:45:00,31.2,31.35,31.17,31.19,135011.0,31.2,31.35,31.17,31.19,135011.0
2025-04-25 10:50:00,31.18,31.34,31.16,31.24,44280.0,31.18,31.34,31.16,31.24,44280.0
2025-04-25 10:55:00,31.2,31.39,31.1,31.12,83407.0,31.2,31.39,31.1,31.12,83407.0
2025-04-25 11:00:00,31.1,31.25,30.98,31.04,112541.0,31.1,31.25,30.98,31.04,112541.0
2025-04-25 11:05:00,31.04,31.08,30.88,30.88,80437.0,31.04,31.08,30.88,30.88,80437.0
2025-04-25 11:10:00,30.89,30.91,30.71,30.74,92105.0,30.89,30.91,30.71,30.74,92105.0
2025-04-25 11:15:00,30.72,30.95,30.67,30.76,60668.0,30.72,30.95,30.67,30.76,60668.0
2025-04-25 11:20:00,30.79,30.79,30.5,30.55,233778.0,30.79,30.79,30.5,30.55,233778.0
2025-04-25 11:25:00,30.56,30.8,30.5,30.8,79910.0,30.56,30.8,30.5,30.8,79910.0
2025-04-25 11:30:00,30.75,30.77,30.54,30.6,41691.0,30.75,30.77,30.54,30.6,41691.0
2025-04-25 11:35:00,30.64,30.77,30.59,30.59,71402.0,30.64,30.77,30.59,30.59,71402.0
2025-04-25 11:40:00,30.59,30.67,30.45,30.63,154396.0,30.59,30.67,30.45,30.63,154396.0
2025-04-25 11:45:00,30.59,30.71,30.57,30.61,47524.0,30.59,30.71,30.57,30.61,47524.0
2025-04-25 11:50:00,30.58,30.6,30.25,30.25,134684.0,30.58,30.6,30.25,30.25,134684.0
2025-04-25 11:55:00,30.26,30.42,30.23,30.33,90408.0,30.26,30.42,30.23,30.33,90408.0
2025-04-25 12:00:00,30.35,30.4,30.24,30.33,59600.0,30.35,30.4,30.24,30.33,59600.0
2025-04-25 12:05:00,30.33,30.35,30.18,30.26,62848.0,30.33,30.35,30.18,30.26,62848.0
2025-04-25 12:10:00,30.28,30.29,30.18,30.23,44636.0,30.28,30.29,30.18,30.23,44636.0
2025-04-25 12:15:00,30.23,30.26,30.15,30.2,49329.0,30.23,30.26,30.15,30.2,49329.0
2025-04-25 12:20:00,30.19,30.2,30.06,30.09,207645.0,30.19,30.2,30.06,30.09,207645.0
2025-04-25 12:25:00,30.08,30.14,30.04,30.1,59561.0,30.08,30.14,30.04,30.1,59561.0
2025-04-25 12:30:00,30.09,30.12,29.99,30.03,219051.0,30.09,30.12,29.99,30.03,219051.0
2025-04-25 12:35:00,30.01,30.05,29.94,30.02,111584.0,30.01,30.05,29.94,30.02,111584.0
2025-04-25 12:40:00,30.02,30.04,29.88,29.91,120545.0,30.02,30.04,29.88,29.91,120545.0
2025-04-25 12:45:00,29.92,30.17,29.91,30.05,85064.0,29.92,30.17,29.91,30.05,85064.0
2025-04-25 12:50:00,30.07,30.14,29.99,30.1,48501.0,30.07,30.14,29.99,30.1,48501.0
2025-04-25 12:55:00,30.1,30.19,30.05,30.17,101019.0,30.1,30.19,30.05,30.17,101019.0
2025-04-25 13:00:00,30.18,30.29,30.14,30.25,72033.0,30.18,30.29,30.14,30.25,72033.0
2025-04-25 13:05:00,30.25,30.28,30.04,30.09,63777.0,30.25,30.28,30.04,30.09,63777.0
2025-04-25 13:10:00,30.09,30.1,30.02,30.02,28446.0,30.09,30.1,30.02,30.02,28446.0
2025-04-25 13:15:00,30.03,30.09,29.98,30.05,60564.0,30.03,30.09,29.98,30.05,60564.0
2025-04-25 13:20:00,30.06,30.19,30.04,30.17,58112.0,30.06,30.19,30.04,30.17,58112.0
2025-04-25 13:25:00,30.19,30.2,30.06,30.1,61805.0,30.19,30.2,30.06,30.1,61805.0
2025-04-25 13:30:00,30.08,30.23,30.07,30.15,192271.0,30.08,30.23,30.07,30.15,192271.0
2025-04-25 13:35:00,30.12,30.51,30.1,30.47,158973.0,30.12,30.51,30.1,30.47,158973.0
2025-04-25 13:40:00,30.46,30.57,30.25,30.36,189411.0,30.46,30.57,30.25,30.36,189411.0
2025-04-25 13:45:00,30.34,30.53,30.3,30.37,188933.0,30.34,30.53,30.3,30.37,188933.0
2025-04-25 13:50:00,30.39,30.74,30.36,30.59,188051.0,30.39,30.74,30.36,30.59,188051.0
2025-04-25 13:55:00,30.6,30.9,30.57,30.62,214009.0,30.6,30.9,30.57,30.62,214009.0
2025-04-25 14:00:00,30.62,30.72,30.42,30.51,70757.0,30.62,30.72,30.42,30.51,70757.0
2025-04-25 14:05:00,30.51,30.54,30.16,30.22,92617.0,30.51,30.54,30.16,30.22,92617.0
2025-04-25 14:10:00,30.19,30.26,30.05,30.1,85139.0,30.19,30.26,30.05,30.1,85139.0
2025-04-25 14:15:00,30.09,30.13,29.95,29.99,118611.0,30.09,30.13,29.95,29.99,118611.0
2025-04-25 14:20:00,29.97,30.02,29.85,29.9,145907.0,29.97,30.02,29.85,29.9,145907.0
2025-04-25 14:25:00,29.93,30.05,29.91,29.93,56694.0,29.93,30.05,29.91,29.93,56694.0
2025-04-25 14:30:00,29.93,30.0,29.88,29.89,49157.0,29.93,30.0,29.88,29.89,49157.0
2025-04-25 14:35:00,29.9,29.95,29.85,29.9,51127.0,29.9,29.95,29.85,29.9,51127.0
2025-04-25 14:40:00,29.87,29.87,29.78,29.83,62034.0,29.87,29.87,29.78,29.83,62034.0
2025-04-25 14:45:00,29.82,29.93,29.81,29.89,44735.0,29.82,29.93,29.81,29.89,44735.0
2025-04-25 14:50:00,29.89,30.12,29.88,29.95,117992.0,29.89,30.12,29.88,29.95,117992.0
2025-04-25 14:55:00,29.95,30.04,29.91,29.98,35530.0,29.95,30.04,29.91,29.98,35530.0
2025-04-25 15:00:00,29.96,30.01,29.86,29.89,39716.0,29.96,30.01,29.86,29.89,39716.0
2025-04-25 15:05:00,29.89,29.93,29.82,29.84,83465.0,29.89,29.93,29.82,29.84,83465.0
2025-04-25 15:10:00,29.86,30.02,29.84,29.94,42415.0,29.86,30.02,29.84,29.94,42415.0
2025-04-25 15:15:00,29.96,30.0,29.85,29.93,58663.0,29.96,30.0,29.85,29.93,58663.0
2025-04-25 15:20:00,29.91,29.93,29.82,29.82,59923.0,29.91,29.93,29.82,29.82,59923.0
2025-04-25 15:25:00,29.83,29.91,29.82,29.86,54386.0,29.83,29.91,29.82,29.86,54386.0
2025-04-25 15:30:00,29.9,29.99,29.86,29.92,117927.0,29.9,29.99,29.86,29.92,117927.0
2025-04-25 15:35:00,29.95,30.02,29.83,29.93,57501.0,29.95,30.02,29.83,29.93,57501.0
2025-04-25 15:40:00,29.91,30.0,29.85,29.94,76872.0,29.91,30.0,29.85,29.94,76872.0
2025-04-25 15:45:00,29.96,30.0,29.86,29.89,115067.0,29.96,30.0,29.86,29.89,115067.0
2025-04-25 15:50:00,29.86,29.88,29.53,29.58,207637.0,29.86,29.88,29.53,29.58,207637.0
2025-04-25 15:55:00,29.57,29.68,29.4,29.47,293472.0,29.57,29.68,29.4,29.47,293472.0
2025-04-28 09:30:00,28.96,29.17,28.8,29.17,207267.0,28.96,29.17,28.8,29.17,207267.0
2025-04-28 09:35:00,29.18,29.3,29.03,29.3,148939.0,29.18,29.3,29.03,29.3,148939.0
2025-04-28 09:40:00,29.3,29.32,28.93,28.99,267400.0,29.3,29.32,28.93,28.99,267400.0
2025-04-28 09:45:00,28.99,28.99,28.83,28.92,272256.0,28.99,28.99,28.83,28.92,272256.0
2025-04-28 09:50:00,28.91,29.24,28.9,29.22,169321.0,28.91,29.24,28.9,29.22,169321.0
2025-04-28 09:55:00,29.23,29.55,29.19,29.44,209801.0,29.23,29.55,29.19,29.44,209801.0
2025-04-28 10:00:00,29.42,29.5,29.06,29.06,179213.0,29.42,29.5,29.06,29.06,179213.0
2025-04-28 10:05:00,29.05,29.19,29.01,29.04,282643.0,29.05,29.19,29.01,29.04,282643.0
2025-04-28 10:10:00,29.02,29.14,29.02,29.09,82738.0,29.02,29.14,29.02,29.09,82738.0
2025-04-28 10:15:00,29.06,29.09,28.96,28.99,185937.0,29.06,29.09,28.96,28.99,185937.0
2025-04-28 10:20:00,28.98,29.09,28.96,29.02,233167.0,28.98,29.09,28.96,29.02,233167.0
2025-04-28 10:25:00,29.03,29.16,29.0,29.14,113579.0,29.03,29.16,29.0,29.14,113579.0
2025-04-28 10:30:00,29.13,29.45,29.09,29.25,144521.0,29.13,29.45,29.09,29.25,144521.0
2025-04-28 10:35:00,29.24,29.25,29.03,29.1,74836.0,29.24,29.25,29.03,29.1,74836.0
2025-04-28 10:40:00,29.09,29.32,29.07,29.14,102399.0,29.09,29.32,29.07,29.14,102399.0
2025-04-28 10:45:00,29.13,29.16,29.06,29.06,159001.0,29.13,29.16,29.06,29.06,159001.0
2025-04-28 10:50:00,29.08,29.33,29.07,29.28,58229.0,29.08,29.33,29.07,29.28,58229.0
2025-04-28 10:55:00,29.26,29.42,29.25,29.37,94160.0,29.26,29.42,29.25,29.37,94160.0
2025-04-28 11:00:00,29.35,29.38,29.21,29.37,54791.0,29.35,29.38,29.21,29.37,54791.0
2025-04-28 11:05:00,29.34,29.71,29.34,29.66,200240.0,29.34,29.71,29.34,29.66,200240.0
2025-04-28 11:10:00,29.65,29.76,29.4,29.54,150975.0,29.65,29.76,29.4,29.54,150975.0
2025-04-28 11:15:00,29.53,29.73,29.5,29.72,152714.0,29.53,29.73,29.5,29.72,152714.0
2025-04-28 11:20:00,29.71,30.1,29.71,30.08,257259.0,29.71,30.1,29.71,30.08,257259.0
2025-04-28 11:25:00,30.08,30.37,30.06,30.34,259240.0,30.08,30.37,30.06,30.34,259240.0
2025-04-28 11:30:00,30.35,30.39,30.01,30.14,199941.0,30.35,30.39,30.01,30.14,199941.0
2025-04-28 11:35:00,30.16,30.22,29.97,29.99,145141.0,30.16,30.22,29.97,29.99,145141.0
2025-04-28 11:40:00,30.0,30.04,29.77,30.03,155254.0,30.0,30.04,29.77,30.03,155254.0
2025-04-28 11:45:00,30.03,30.21,29.97,30.21,163325.0,30.03,30.21,29.97,30.21,163325.0
2025-04-28 11:50:00,30.22,30.3,29.97,30.21,133355.0,30.22,30.3,29.97,30.21,133355.0
2025-04-28 11:55:00,30.21,30.34,30.14,30.29,136556.0,30.21,30.34,30.14,30.29,136556.0
2025-04-28 12:00:00,30.3,30.54,30.25,30.49,160804.0,30.3,30.54,30.25,30.49,160804.0
2025-04-28 12:05:00,30.47,30.62,30.41,30.59,132346.0,30.47,30.62,30.41,30.59,132346.0
2025-04-28 12:10:00,30.58,30.66,30.5,30.61,120175.0,30.58,30.66,30.5,30.61,120175.0
2025-04-28 12:15:00,30.59,30.59,30.38,30.42,79628.0,30.59,30.59,30.38,30.42,79628.0
2025-04-28 12:20:00,30.4,30.61,30.38,30.54,106356.0,30.4,30.61,30.38,30.54,106356.0
2025-04-28 12:25:00,30.54,30.8,30.52,30.68,101817.0,30.54,30.8,30.52,30.68,101817.0
2025-04-28 12:30:00,30.68,30.69,30.49,30.59,134499.0,30.68,30.69,30.49,30.59,134499.0
2025-04-28 12:35:00,30.6,30.62,30.4,30.42,95965.0,30.6,30.62,30.4,30.42,95965.0
2025-04-28 12:40:00,30.42,30.52,30.34,30.52,113960.0,30.42,30.52,30.34,30.52,113960.0
2025-04-28 12:45:00,30.52,30.53,30.32,30.36,116332.0,30.52,30.53,30.32,30.36,116332.0
2025-04-28 12:50:00,30.34,30.6,30.34,30.59,103095.0,30.34,30.6,30.34,30.59,103095.0
2025-04-28 12:55:00,30.59,30.82,30.58,30.7,129453.0,30.59,30.82,30.58,30.7,129453.0
2025-04-28 13:00:00,30.71,30.71,30.56,30.68,44109.0,30.71,30.71,30.56,30.68,44109.0
2025-04-28 13:05:00,30.68,30.99,30.58,30.98,104582.0,30.68,30.99,30.58,30.98,104582.0
2025-04-28 13:10:00,30.98,31.17,30.97,31.17,153768.0,30.98,31.17,30.97,31.17,153768.0
2025-04-28 13:15:00,31.18,31.24,30.96,31.02,114318.0,31.18,31.24,30.96,31.02,114318.0
2025-04-28 13:20:00,31.01,31.13,30.99,31.05,38702.0,31.01,31.13,30.99,31.05,38702.0
2025-04-28 13:25:00,31.04,31.21,30.82,31.2,69786.0,31.04,31.21,30.82,31.2,69786.0
2025-04-28 13:30:00,31.22,31.31,31.13,31.18,112493.0,31.22,31.31,31.13,31.18,112493.0
2025-04-28 13:35:00,31.15,31.23,30.98,30.98,68135.0,31.15,31.23,30.98,30.98,68135.0
2025-04-28 13:40:00,30.98,31.09,30.89,30.96,95741.0,30.98,31.09,30.89,30.96,95741.0
2025-04-28 13:45:00,30.97,30.99,30.76,30.84,107583.0,30.97,30.99,30.76,30.84,107583.0
2025-04-28 13:50:00,30.84,30.84,30.72,30.78,68449.0,30.84,30.84,30.72,30.78,68449.0
2025-04-28 13:55:00,30.78,30.8,30.57,30.61,82113.0,30.78,30.8,30.57,30.61,82113.0
2025-04-28 14:00:00,30.61,30.64,30.52,30.61,160285.0,30.61,30.64,30.52,30.61,160285.0
2025-04-28 14:05:00,30.59,30.64,30.53,30.58,66676.0,30.59,30.64,30.53,30.58,66676.0
2025-04-28 14:10:00,30.59,30.71,30.57,30.64,92346.0,30.59,30.71,30.57,30.64,92346.0
2025-04-28 14:15:00,30.64,30.71,30.57,30.64,52933.0,30.64,30.71,30.57,30.64,52933.0
2025-04-28 14:20:00,30.62,30.66,30.46,30.48,82599.0,30.62,30.66,30.46,30.48,82599.0
2025-04-28 14:25:00,30.48,30.51,30.32,30.37,106005.0,30.48,30.51,30.32,30.37,106005.0
2025-04-28 14:30:00,30.38,30.58,30.36,30.56,52087.0,30.38,30.58,30.36,30.56,52087.0
2025-04-28 14:35:00,30.55,30.62,30.48,30.52,64076.0,30.55,30.62,30.48,30.52,64076.0
2025-04-28 14:40:00,30.52,30.52,30.4,30.44,62556.0,30.52,30.52,30.4,30.44,62556.0
2025-04-28 14:45:00,30.43,30.5,30.37,30.44,44997.0,30.43,30.5,30.37,30.44,44997.0
2025-04-28 14:50:00,30.43,30.44,30.2,30.25,61825.0,30.43,30.44,30.2,30.25,61825.0
2025-04-28 14:55:00,30.25,30.32,30.23,30.29,40331.0,30.25,30.32,30.23,30.29,40331.0
2025-04-28 15:00:00,30.29,30.29,30.04,30.08,72797.0,30.29,30.29,30.04,30.08,72797.0
2025-04-28 15:05:00,30.09,30.12,29.92,29.96,64038.0,30.09,30.12,29.92,29.96,64038.0
2025-04-28 15:10:00,29.97,30.12,29.95,30.01,47538.0,29.97,30.12,29.95,30.01,47538.0
2025-04-28 15:15:00,30.0,30.01,29.84,29.86,65462.0,30.0,30.01,29.84,29.86,65462.0
2025-04-28 15:20:00,29.86,29.88,29.73,29.8,72868.0,29.86,29.88,29.73,29.8,72868.0
2025-04-28 15:25:00,29.8,29.86,29.76,29.77,39143.0,29.8,29.86,29.76,29.77,39143.0
2025-04-28 15:30:00,29.78,29.88,29.75,29.77,62777.0,29.78,29.88,29.75,29.77,62777.0
2025-04-28 15:35:00,29.78,29.92,29.76,29.83,88017.0,29.78,29.92,29.76,29.83,88017.0
2025-04-28 15:40:00,29.83,29.88,29.73,29.73,53516.0,29.83,29.88,29.73,29.73,53516.0
2025-04-28 15:45:00,29.73,29.75,29.62,29.66,87917.0,29.73,29.75,29.62,29.66,87917.0
2025-04-28 15:50:00,29.66,29.66,29.42,29.44,187259.0,29.66,29.66,29.42,29.44,187259.0
2025-04-28 15:55:00,29.43,29.72,29.43,29.71,169460.0,29.43,29.72,29.43,29.71,169460.0
2025-04-29 09:30:00,30.09,30.28,29.97,30.12,121132.0,30.09,30.28,29.97,30.12,121132.0
2025-04-29 09:35:00,30.13,30.3,30.04,30.16,200609.0,30.13,30.3,30.04,30.16,200609.0
2025-04-29 09:40:00,30.14,30.25,30.0,30.03,102201.0,30.14,30.25,30.0,30.03,102201.0
2025-04-29 09:45:00,30.03,30.05,29.73,29.83,176113.0,30.03,30.05,29.73,29.83,176113.0
2025-04-29 09:50:00,29.84,29.84,29.64,29.8,259868.0,29.84,29.84,29.64,29.8,259868.0
2025-04-29 09:55:00,29.8,30.1,29.78,30.08,118610.0,29.8,30.1,29.78,30.08,118610.0
2025-04-29 10:00:00,30.05,30.34,29.62,29.66,267835.0,30.05,30.34,29.62,29.66,267835.0
2025-04-29 10:05:00,29.64,29.68,29.44,29.6,409046.0,29.64,29.68,29.44,29.6,409046.0
2025-04-29 10:10:00,29.58,29.78,29.57,29.67,154069.0,29.58,29.78,29.57,29.67,154069.0
2025-04-29 10:15:00,29.66,29.94,29.65,29.88,224144.0,29.66,29.94,29.65,29.88,224144.0
2025-04-29 10:20:00,29.89,30.14,29.87,30.12,153707.0,29.89,30.14,29.87,30.12,153707.0
2025-04-29 10:25:00,30.12,30.38,30.11,30.25,114538.0,30.12,30.38,30.11,30.25,114538.0
2025-04-29 10:30:00,30.27,30.29,30.04,30.06,99357.0,30.27,30.29,30.04,30.06,99357.0
2025-04-29 10:35:00,30.05,30.08,29.82,29.84,56407.0,30.05,30.08,29.82,29.84,56407.0
2025-04-29 10:40:00,29.85,29.95,29.79,29.92,85314.0,29.85,29.95,29.79,29.92,85314.0
2025-04-29 10:45:00,29.91,29.92,29.75,29.89,41938.0,29.91,29.92,29.75,29.89,41938.0
2025-04-29 10:50:00,29.9,29.96,29.8,29.81,45908.0,29.9,29.96,29.8,29.81,45908.0
2025-04-29 10:55:00,29.81,29.87,29.75,29.75,28439.0,29.81,29.87,29.75,29.75,28439.0
2025-04-29 11:00:00,29.75,29.88,29.74,29.84,47828.0,29.75,29.88,29.74,29.84,47828.0
2025-04-29 11:05:00,29.85,29.88,29.76,29.79,48434.0,29.85,29.88,29.76,29.79,48434.0
2025-04-29 11:10:00,29.78,29.94,29.78,29.84,39241.0,29.78,29.94,29.78,29.84,39241.0
2025-04-29 11:15:00,29.85,30.04,29.83,30.01,60690.0,29.85,30.04,29.83,30.01,60690.0
2025-04-29 11:20:00,30.02,30.02,29.82,29.91,83223.0,30.02,30.02,29.82,29.91,83223.0
2025-04-29 11:25:00,29.91,29.93,29.64,29.67,42524.0,29.91,29.93,29.64,29.67,42524.0
2025-04-29 11:30:00,29.66,29.77,29.61,29.71,112157.0,29.66,29.77,29.61,29.71,112157.0
2025-04-29 11:35:00,29.71,29.78,29.63,29.68,60152.0,29.71,29.78,29.63,29.68,60152.0
2025-04-29 11:40:00,29.68,29.7,29.5,29.51,83427.0,29.68,29.7,29.5,29.51,83427.0
2025-04-29 11:45:00,29.5,29.54,29.41,29.46,94875.0,29.5,29.54,29.41,29.46,94875.0
2025-04-29 11:50:00,29.47,29.59,29.41,29.53,65734.0,29.47,29.59,29.41,29.53,65734.0
2025-04-29 11:55:00,29.54,29.69,29.53,29.67,52935.0,29.54,29.69,29.53,29.67,52935.0
2025-04-29 12:00:00,29.66,29.68,29.5,29.53,118373.0,29.66,29.68,29.5,29.53,118373.0
2025-04-29 12:05:00,29.53,29.54,29.39,29.41,82592.0,29.53,29.54,29.39,29.41,82592.0
2025-04-29 12:10:00,29.41,29.47,29.38,29.43,63902.0,29.41,29.47,29.38,29.43,63902.0
2025-04-29 12:15:00,29.44,29.55,29.42,29.49,56232.0,29.44,29.55,29.42,29.49,56232.0
2025-04-29 12:20:00,29.51,29.53,29.34,29.36,86434.0,29.51,29.53,29.34,29.36,86434.0
2025-04-29 12:25:00,29.37,29.41,29.27,29.27,173156.0,29.37,29.41,29.27,29.27,173156.0
2025-04-29 12:30:00,29.28,29.36,29.2,29.26,250216.0,29.28,29.36,29.2,29.26,250216.0
2025-04-29 12:35:00,29.25,29.43,29.22,29.4,48444.0,29.25,29.43,29.22,29.4,48444.0
2025-04-29 12:40:00,29.4,29.41,29.28,29.3,78118.0,29.4,29.41,29.28,29.3,78118.0
2025-04-29 12:45:00,29.3,29.78,29.29,29.7,343484.0,29.3,29.78,29.29,29.7,343484.0
2025-04-29 12:50:00,29.7,29.74,29.55,29.61,47629.0,29.7,29.74,29.55,29.61,47629.0
2025-04-29 12:55:00,29.61,29.87,29.6,29.7,87862.0,29.61,29.87,29.6,29.7,87862.0
2025-04-29 13:00:00,29.72,29.8,29.52,29.54,91412.0,29.72,29.8,29.52,29.54,91412.0
2025-04-29 13:05:00,29.53,29.59,29.48,29.55,46145.0,29.53,29.59,29.48,29.55,46145.0
2025-04-29 13:10:00,29.54,29.64,29.43,29.43,64745.0,29.54,29.64,29.43,29.43,64745.0
2025-04-29 13:15:00,29.45,29.48,29.22,29.24,80335.0,29.45,29.48,29.22,29.24,80335.0
2025-04-29 13:20:00,29.24,29.25,29.17,29.2,49691.0,29.24,29.25,29.17,29.2,49691.0
2025-04-29 13:25:00,29.18,29.29,29.13,29.21,51580.0,29.18,29.29,29.13,29.21,51580.0
2025-04-29 13:30:00,29.19,29.27,29.17,29.21,12643.0,29.19,29.27,29.17,29.21,12643.0
2025-04-29 13:35:00,29.23,29.23,29.13,29.13,63275.0,29.23,29.23,29.13,29.13,63275.0
2025-04-29 13:40:00,29.14,29.14,29.11,29.12,84580.0,29.14,29.14,29.11,29.12,84580.0
2025-04-29 13:45:00,29.12,29.19,29.07,29.14,180223.0,29.12,29.19,29.07,29.14,180223.0
2025-04-29 13:50:00,29.13,29.16,29.05,29.09,97853.0,29.13,29.16,29.05,29.09,97853.0
2025-04-29 13:55:00,29.09,29.16,29.04,29.14,74041.0,29.09,29.16,29.04,29.14,74041.0
2025-04-29 14:00:00,29.14,29.17,29.07,29.1,32661.0,29.14,29.17,29.07,29.1,32661.0
2025-04-29 14:05:00,29.1,29.29,29.08,29.21,59796.0,29.1,29.29,29.08,29.21,59796.0
2025-04-29 14:10:00,29.21,29.29,29.2,29.21,65626.0,29.21,29.29,29.2,29.21,65626.0
2025-04-29 14:15:00,29.21,29.22,29.13,29.21,81414.0,29.21,29.22,29.13,29.21,81414.0
2025-04-29 14:20:00,29.2,29.3,29.17,29.21,83280.0,29.2,29.3,29.17,29.21,83280.0
2025-04-29 14:25:00,29.22,29.23,29.12,29.15,45381.0,29.22,29.23,29.12,29.15,45381.0
2025-04-29 14:30:00,29.16,29.21,29.11,29.19,46093.0,29.16,29.21,29.11,29.19,46093.0
2025-04-29 14:35:00,29.2,29.21,29.08,29.11,58330.0,29.2,29.21,29.08,29.11,58330.0
2025-04-29 14:40:00,29.1,29.12,29.04,29.04,56774.0,29.1,29.12,29.04,29.04,56774.0
2025-04-29 14:45:00,29.04,29.14,29.04,29.13,35035.0,29.04,29.14,29.04,29.13,35035.0
2025-04-29 14:50:00,29.14,29.24,29.08,29.11,43590.0,29.14,29.24,29.08,29.11,43590.0
2025-04-29 14:55:00,29.09,29.2,29.06,29.18,68909.0,29.09,29.2,29.06,29.18,68909.0
2025-04-29 15:00:00,29.17,29.22,29.1,29.22,55643.0,29.17,29.22,29.1,29.22,55643.0
2025-04-29 15:05:00,29.22,29.24,29.08,29.21,57928.0,29.22,29.24,29.08,29.21,57928.0
2025-04-29 15:10:00,29.2,29.21,29.11,29.14,120340.0,29.2,29.21,29.11,29.14,120340.0
2025-04-29 15:15:00,29.15,29.22,29.11,29.19,47174.0,29.15,29.22,29.11,29.19,47174.0
2025-04-29 15:20:00,29.19,29.22,29.09,29.11,95910.0,29.19,29.22,29.09,29.11,95910.0
2025-04-29 15:25:00,29.1,29.24,29.08,29.22,56043.0,29.1,29.24,29.08,29.22,56043.0
2025-04-29 15:30:00,29.21,29.25,29.12,29.16,81962.0,29.21,29.25,29.12,29.16,81962.0
2025-04-29 15:35:00,29.15,29.17,29.1,29.15,83965.0,29.15,29.17,29.1,29.15,83965.0
2025-04-29 15:40:00,29.15,29.22,29.08,29.12,73322.0,29.15,29.22,29.08,29.12,73322.0
2025-04-29 15:45:00,29.13,29.18,29.08,29.13,57939.0,29.13,29.18,29.08,29.13,57939.0
2025-04-29 15:50:00,29.12,29.19,29.03,29.17,181190.0,29.12,29.19,29.03,29.17,181190.0
2025-04-29 15:55:00,29.15,29.28,29.11,29.19,312208.0,29.15,29.28,29.11,29.19,312208.0
2025-04-30 09:30:00,30.75,31.52,30.7,31.13,645943.0,30.75,31.52,30.7,31.13,645943.0
2025-04-30 09:35:00,31.15,31.99,31.08,31.97,537163.0,31.15,31.99,31.08,31.97,537163.0
2025-04-30 09:40:00,31.98,32.49,31.81,32.12,649067.0,31.98,32.49,31.81,32.12,649067.0
2025-04-30 09:45:00,32.12,32.48,31.71,31.79,501375.0,32.12,32.48,31.71,31.79,501375.0
2025-04-30 09:50:00,31.79,32.59,31.77,32.47,474451.0,31.79,32.59,31.77,32.47,474451.0
2025-04-30 09:55:00,32.46,32.9,32.33,32.66,521653.0,32.46,32.9,32.33,32.66,521653.0
2025-04-30 10:00:00,32.72,32.75,31.92,32.28,499574.0,32.72,32.75,31.92,32.28,499574.0
2025-04-30 10:05:00,32.25,32.57,32.01,32.04,255560.0,32.25,32.57,32.01,32.04,255560.0
2025-04-30 10:10:00,32.05,32.17,31.54,31.58,270597.0,32.05,32.17,31.54,31.58,270597.0
2025-04-30 10:15:00,31.59,31.97,31.58,31.71,164200.0,31.59,31.97,31.58,31.71,164200.0
2025-04-30 10:20:00,31.76,31.91,31.48,31.5,265749.0,31.76,31.91,31.48,31.5,265749.0
2025-04-30 10:25:00,31.52,31.65,31.44,31.51,178645.0,31.52,31.65,31.44,31.51,178645.0
2025-04-30 10:30:00,31.53,31.66,31.37,31.65,159475.0,31.53,31.66,31.37,31.65,159475.0
2025-04-30 10:35:00,31.66,32.0,31.66,31.75,249309.0,31.66,32.0,31.66,31.75,249309.0
2025-04-30 10:40:00,31.75,32.16,31.61,31.69,227580.0,31.75,32.16,31.61,31.69,227580.0
2025-04-30 10:45:00,31.7,31.96,31.68,31.81,118367.0,31.7,31.96,31.68,31.81,118367.0
2025-04-30 10:50:00,31.82,32.06,31.54,31.78,143148.0,31.82,32.06,31.54,31.78,143148.0
2025-04-30 10:55:00,31.78,31.96,31.55,31.68,212822.0,31.78,31.96,31.55,31.68,212822.0
2025-04-30 11:00:00,31.68,31.72,31.45,31.52,175480.0,31.68,31.72,31.45,31.52,175480.0
2025-04-30 11:05:00,31.55,31.62,31.18,31.21,188778.0,31.55,31.62,31.18,31.21,188778.0
2025-04-30 11:10:00,31.22,31.32,30.97,31.08,235812.0,31.22,31.32,30.97,31.08,235812.0
2025-04-30 11:15:00,31.08,31.15,30.99,31.07,85271.0,31.08,31.15,30.99,31.07,85271.0
2025-04-30 11:20:00,31.07,31.14,30.74,30.97,197293.0,31.07,31.14,30.74,30.97,197293.0
2025-04-30 11:25:00,30.99,31.19,30.9,30.94,147711.0,30.99,31.19,30.9,30.94,147711.0
2025-04-30 11:30:00,30.93,31.0,30.75,30.77,77205.0,30.93,31.0,30.75,30.77,77205.0
2025-04-30 11:35:00,30.76,30.91,30.68,30.8,134236.0,30.76,30.91,30.68,30.8,134236.0
2025-04-30 11:40:00,30.8,30.95,30.69,30.74,67577.0,30.8,30.95,30.69,30.74,67577.0
2025-04-30 11:45:00,30.75,30.87,30.74,30.79,46707.0,30.75,30.87,30.74,30.79,46707.0
2025-04-30 11:50:00,30.8,31.03,30.78,30.9,72102.0,30.8,31.03,30.78,30.9,72102.0
2025-04-30 11:55:00,30.9,31.09,30.8,30.9,87654.0,30.9,31.09,30.8,30.9,87654.0
2025-04-30 12:00:00,30.91,30.99,30.83,30.93,60454.0,30.91,30.99,30.83,30.93,60454.0
2025-04-30 12:05:00,30.92,30.95,30.76,30.93,74731.0,30.92,30.95,30.76,30.93,74731.0
2025-04-30 12:10:00,30.92,31.04,30.9,31.0,121168.0,30.92,31.04,30.9,31.0,121168.0
2025-04-30 12:15:00,30.99,31.09,30.89,30.99,57804.0,30.99,31.09,30.89,30.99,57804.0
2025-04-30 12:20:00,31.0,31.26,30.96,31.22,132586.0,31.0,31.26,30.96,31.22,132586.0
2025-04-30 12:25:00,31.23,31.32,31.17,31.3,97109.0,31.23,31.32,31.17,31.3,97109.0
2025-04-30 12:30:00,31.3,31.44,31.28,31.39,96153.0,31.3,31.44,31.28,31.39,96153.0
2025-04-30 12:35:00,31.39,31.49,31.02,31.05,176527.0,31.39,31.49,31.02,31.05,176527.0
2025-04-30 12:40:00,31.05,31.06,30.88,31.04,137065.0,31.05,31.06,30.88,31.04,137065.0
2025-04-30 12:45:00,31.05,31.17,30.98,31.11,107514.0,31.05,31.17,30.98,31.11,107514.0
2025-04-30 12:50:00,31.11,31.17,31.0,31.07,72271.0,31.11,31.17,31.0,31.07,72271.0
2025-04-30 12:55:00,31.08,31.24,31.02,31.1,56400.0,31.08,31.24,31.02,31.1,56400.0
2025-04-30 13:00:00,31.12,31.25,31.05,31.22,70573.0,31.12,31.25,31.05,31.22,70573.0
2025-04-30 13:05:00,31.23,31.59,31.23,31.53,147373.0,31.23,31.59,31.23,31.53,147373.0
2025-04-30 13:10:00,31.55,31.8,31.55,31.63,191735.0,31.55,31.8,31.55,31.63,191735.0
2025-04-30 13:15:00,31.62,31.62,31.4,31.49,101004.0,31.62,31.62,31.4,31.49,101004.0
2025-04-30 13:20:00,31.47,31.48,31.33,31.35,79848.0,31.47,31.48,31.33,31.35,79848.0
2025-04-30 13:25:00,31.35,31.35,31.01,31.03,62010.0,31.35,31.35,31.01,31.03,62010.0
2025-04-30 13:30:00,31.05,31.08,30.86,30.87,77460.0,31.05,31.08,30.86,30.87,77460.0
2025-04-30 13:35:00,30.87,30.93,30.7,30.84,134700.0,30.87,30.93,30.7,30.84,134700.0
2025-04-30 13:40:00,30.87,30.92,30.7,30.71,122656.0,30.87,30.92,30.7,30.71,122656.0
2025-04-30 13:45:00,30.73,30.85,30.71,30.79,137209.0,30.73,30.85,30.71,30.79,137209.0
2025-04-30 13:50:00,30.79,30.8,30.66,30.68,76365.0,30.79,30.8,30.66,30.68,76365.0
2025-04-30 13:55:00,30.67,30.81,30.62,30.8,45255.0,30.67,30.81,30.62,30.8,45255.0
2025-04-30 14:00:00,30.81,31.0,30.78,30.81,131196.0,30.81,31.0,30.78,30.81,131196.0
2025-04-30 14:05:00,30.8,30.9,30.08,30.62,400169.0,30.8,30.9,30.08,30.62,400169.0
2025-04-30 14:10:00,30.65,30.68,30.26,30.61,155938.0,30.65,30.68,30.26,30.61,155938.0
2025-04-30 14:15:00,30.64,30.64,30.37,30.4,66417.0,30.64,30.64,30.37,30.4,66417.0
2025-04-30 14:20:00,30.41,30.65,30.38,30.56,53242.0,30.41,30.65,30.38,30.56,53242.0
2025-04-30 14:25:00,30.55,30.96,30.5,30.87,136697.0,30.55,30.96,30.5,30.87,136697.0
2025-04-30 14:30:00,30.87,30.9,30.71,30.9,109318.0,30.87,30.9,30.71,30.9,109318.0
2025-04-30 14:35:00,30.91,31.21,30.91,31.14,122309.0,30.91,31.21,30.91,31.14,122309.0
2025-04-30 14:40:00,31.17,31.18,31.0,31.14,67093.0,31.17,31.18,31.0,31.14,67093.0
2025-04-30 14:45:00,31.13,31.15,30.8,30.91,38542.0,31.13,31.15,30.8,30.91,38542.0
2025-04-30 14:50:00,30.93,31.07,30.85,31.07,39258.0,30.93,31.07,30.85,31.07,39258.0
2025-04-30 14:55:00,31.06,31.24,31.0,31.17,72331.0,31.06,31.24,31.0,31.17,72331.0
2025-04-30 15:00:00,31.18,31.18,31.0,31.06,72753.0,31.18,31.18,31.0,31.06,72753.0
2025-04-30 15:05:00,31.04,31.15,30.99,31.02,43205.0,31.04,31.15,30.99,31.02,43205.0
2025-04-30 15:10:00,31.04,31.09,30.82,30.82,66724.0,31.04,31.09,30.82,30.82,66724.0
2025-04-30 15:15:00,30.81,30.95,30.79,30.94,59313.0,30.81,30.95,30.79,30.94,59313.0
2025-04-30 15:20:00,30.97,30.99,30.85,30.97,22736.0,30.97,30.99,30.85,30.97,22736.0
2025-04-30 15:25:00,30.99,31.12,30.95,31.08,62475.0,30.99,31.12,30.95,31.08,62475.0
2025-04-30 15:30:00,31.07,31.14,31.03,31.11,72355.0,31.07,31.14,31.03,31.11,72355.0
2025-04-30 15:35:00,31.11,31.21,30.95,31.06,59663.0,31.11,31.21,30.95,31.06,59663.0
2025-04-30 15:40:00,31.08,31.1,30.78,30.8,100742.0,31.08,31.1,30.78,30.8,100742.0
2025-04-30 15:45:00,30.79,30.8,30.51,30.55,170113.0,30.79,30.8,30.51,30.55,170113.0
2025-04-30 15:50:00,30.54,30.55,29.92,30.04,241720.0,30.54,30.55,29.92,30.04,241720.0
2025-04-30 15:55:00,30.06,30.34,29.87,30.25,345162.0,30.06,30.34,29.87,30.25,345162.0
2025-05-01 09:30:00,29.01,29.64,28.88,29.53,293034.0,29.01,29.64,28.88,29.53,293034.0
2025-05-01 09:35:00,29.58,29.65,29.23,29.47,214222.0,29.58,29.65,29.23,29.47,214222.0
2025-05-01 09:40:00,29.47,29.68,29.34,29.4,173112.0,29.47,29.68,29.34,29.4,173112.0
2025-05-01 09:45:00,29.41,29.53,29.2,29.33,165344.0,29.41,29.53,29.2,29.33,165344.0
2025-05-01 09:50:00,29.36,29.42,29.16,29.3,131243.0,29.36,29.42,29.16,29.3,131243.0
2025-05-01 09:55:00,29.31,29.61,29.28,29.61,134210.0,29.31,29.61,29.28,29.61,134210.0
2025-05-01 10:00:00,29.56,29.61,29.19,29.27,201190.0,29.56,29.61,29.19,29.27,201190.0
2025-05-01 10:05:00,29.26,29.44,29.09,29.42,173344.0,29.26,29.44,29.09,29.42,173344.0
2025-05-01 10:10:00,29.44,29.44,29.11,29.15,105004.0,29.44,29.44,29.11,29.15,105004.0
2025-05-01 10:15:00,29.12,29.19,29.01,29.12,158147.0,29.12,29.19,29.01,29.12,158147.0
2025-05-01 10:20:00,29.13,29.21,29.07,29.18,119840.0,29.13,29.21,29.07,29.18,119840.0
2025-05-01 10:25:00,29.17,29.22,28.95,29.08,158536.0,29.17,29.22,28.95,29.08,158536.0
2025-05-01 10:30:00,29.08,29.43,29.06,29.37,186949.0,29.08,29.43,29.06,29.37,186949.0
2025-05-01 10:35:00,29.38,29.43,29.25,29.28,68894.0,29.38,29.43,29.25,29.28,68894.0
2025-05-01 10:40:00,29.28,29.47,29.24,29.46,101173.0,29.28,29.47,29.24,29.46,101173.0
2025-05-01 10:45:00,29.45,29.47,29.33,29.4,52492.0,29.45,29.47,29.33,29.4,52492.0
2025-05-01 10:50:00,29.4,29.49,29.39,29.44,131930.0,29.4,29.49,29.39,29.44,131930.0
2025-05-01 10:55:00,29.44,29.45,29.3,29.31,65909.0,29.44,29.45,29.3,29.31,65909.0
2025-05-01 11:00:00,29.3,29.46,29.28,29.38,39897.0,29.3,29.46,29.28,29.38,39897.0
2025-05-01 11:05:00,29.37,29.38,29.29,29.34,41105.0,29.37,29.38,29.29,29.34,41105.0
2025-05-01 11:10:00,29.34,29.39,29.25,29.25,52061.0,29.34,29.39,29.25,29.25,52061.0
2025-05-01 11:15:00,29.25,29.3,29.14,29.28,201932.0,29.25,29.3,29.14,29.28,201932.0
2025-05-01 11:20:00,29.29,29.39,29.28,29.36,53729.0,29.29,29.39,29.28,29.36,53729.0
2025-05-01 11:25:00,29.35,29.36,29.2,29.24,48803.0,29.35,29.36,29.2,29.24,48803.0
2025-05-01 11:30:00,29.23,29.45,29.21,29.38,65107.0,29.23,29.45,29.21,29.38,65107.0
2025-05-01 11:35:00,29.39,29.52,29.3,29.48,73509.0,29.39,29.52,29.3,29.48,73509.0
2025-05-01 11:40:00,29.48,29.63,29.38,29.62,78649.0,29.48,29.63,29.38,29.62,78649.0
2025-05-01 11:45:00,29.63,29.65,29.52,29.61,94854.0,29.63,29.65,29.52,29.61,94854.0
2025-05-01 11:50:00,29.61,29.74,29.58,29.66,109311.0,29.61,29.74,29.58,29.66,109311.0
2025-05-01 11:55:00,29.67,29.94,29.66,29.78,140314.0,29.67,29.94,29.66,29.78,140314.0
2025-05-01 12:00:00,29.78,29.84,29.62,29.74,84828.0,29.78,29.84,29.62,29.74,84828.0
2025-05-01 12:05:00,29.71,29.76,29.65,29.71,50286.0,29.71,29.76,29.65,29.71,50286.0
2025-05-01 12:10:00,29.73,29.96,29.73,29.94,93556.0,29.73,29.96,29.73,29.94,93556.0
2025-05-01 12:15:00,29.94,30.25,29.93,30.0,192582.0,29.94,30.25,29.93,30.0,192582.0
2025-05-01 12:20:00,30.0,30.15,30.0,30.14,127306.0,30.0,30.15,30.0,30.14,127306.0
2025-05-01 12:25:00,30.13,30.14,29.84,29.93,89047.0,30.13,30.14,29.84,29.93,89047.0
2025-05-01 12:30:00,29.92,29.93,29.82,29.82,34953.0,29.92,29.93,29.82,29.82,34953.0
2025-05-01 12:35:00,29.8,29.88,29.75,29.8,45389.0,29.8,29.88,29.75,29.8,45389.0
2025-05-01 12:40:00,29.81,29.93,29.73,29.76,53692.0,29.81,29.93,29.73,29.76,53692.0
2025-05-01 12:45:00,29.79,29.97,29.74,29.9,63156.0,29.79,29.97,29.74,29.9,63156.0
2025-05-01 12:50:00,29.91,29.98,29.78,29.87,56051.0,29.91,29.98,29.78,29.87,56051.0
2025-05-01 12:55:00,29.87,29.94,29.77,29.9,36142.0,29.87,29.94,29.77,29.9,36142.0
2025-05-01 13:00:00,29.9,29.92,29.54,29.56,108704.0,29.9,29.92,29.54,29.56,108704.0
2025-05-01 13:05:00,29.56,29.65,29.47,29.47,132743.0,29.56,29.65,29.47,29.47,132743.0
2025-05-01 13:10:00,29.48,29.53,29.39,29.44,36196.0,29.48,29.53,29.39,29.44,36196.0
2025-05-01 13:15:00,29.43,29.45,29.31,29.36,85109.0,29.43,29.45,29.31,29.36,85109.0
2025-05-01 13:20:00,29.36,29.38,29.28,29.35,94372.0,29.36,29.38,29.28,29.35,94372.0
2025-05-01 13:25:00,29.35,29.48,29.31,29.42,76080.0,29.35,29.48,29.31,29.42,76080.0
2025-05-01 13:30:00,29.42,29.46,29.34,29.36,44325.0,29.42,29.46,29.34,29.36,44325.0
2025-05-01 13:35:00,29.36,29.53,29.36,29.51,40854.0,29.36,29.53,29.36,29.51,40854.0
2025-05-01 13:40:00,29.51,29.76,29.51,29.72,74561.0,29.51,29.76,29.51,29.72,74561.0
2025-05-01 13:45:00,29.74,29.78,29.66,29.66,84894.0,29.74,29.78,29.66,29.66,84894.0
2025-05-01 13:50:00,29.67,29.74,29.57,29.57,197652.0,29.67,29.74,29.57,29.57,197652.0
2025-05-01 13:55:00,29.57,29.68,29.55,29.59,33876.0,29.57,29.68,29.55,29.59,33876.0
2025-05-01 14:00:00,29.57,29.61,29.42,29.42,36489.0,29.57,29.61,29.42,29.42,36489.0
2025-05-01 14:05:00,29.43,29.48,29.23,29.25,117492.0,29.43,29.48,29.23,29.25,117492.0
2025-05-01 14:10:00,29.25,29.28,29.14,29.2,79778.0,29.25,29.28,29.14,29.2,79778.0
2025-05-01 14:15:00,29.2,29.2,29.04,29.06,82759.0,29.2,29.2,29.04,29.06,82759.0
2025-05-01 14:20:00,29.08,29.23,29.07,29.2,70754.0,29.08,29.23,29.07,29.2,70754.0
2025-05-01 14:25:00,29.2,29.26,29.1,29.1,76656.0,29.2,29.26,29.1,29.1,76656.0
2025-05-01 14:30:00,29.11,29.14,29.07,29.14,80944.0,29.11,29.14,29.07,29.14,80944.0
2025-05-01 14:35:00,29.14,29.26,29.13,29.21,63562.0,29.14,29.26,29.13,29.21,63562.0
2025-05-01 14:40:00,29.19,29.21,29.11,29.18,35659.0,29.19,29.21,29.11,29.18,35659.0
2025-05-01 14:45:00,29.19,29.21,29.09,29.18,84781.0,29.19,29.21,29.09,29.18,84781.0
2025-05-01 14:50:00,29.17,29.28,29.14,29.25,60811.0,29.17,29.28,29.14,29.25,60811.0
2025-05-01 14:55:00,29.24,29.25,29.16,29.22,33105.0,29.24,29.25,29.16,29.22,33105.0
2025-05-01 15:00:00,29.23,29.29,29.13,29.15,46506.0,29.23,29.29,29.13,29.15,46506.0
2025-05-01 15:05:00,29.13,29.24,29.12,29.24,49523.0,29.13,29.24,29.12,29.24,49523.0
2025-05-01 15:10:00,29.24,29.43,29.21,29.24,105442.0,29.24,29.43,29.21,29.24,105442.0
2025-05-01 15:15:00,29.25,29.3,29.18,29.23,74997.0,29.25,29.3,29.18,29.23,74997.0
2025-05-01 15:20:00,29.22,29.28,29.21,29.24,26430.0,29.22,29.28,29.21,29.24,26430.0
2025-05-01 15:25:00,29.24,29.26,29.14,29.2,26510.0,29.24,29.26,29.14,29.2,26510.0
2025-05-01 15:30:00,29.19,29.23,29.1,29.14,112501.0,29.19,29.23,29.1,29.14,112501.0
2025-05-01 15:35:00,29.15,29.24,29.12,29.2,82654.0,29.15,29.24,29.12,29.2,82654.0
2025-05-01 15:40:00,29.2,29.2,28.98,28.99,132046.0,29.2,29.2,28.98,28.99,132046.0
2025-05-01 15:45:00,28.98,28.99,28.86,28.89,202441.0,28.98,28.99,28.86,28.89,202441.0
2025-05-01 15:50:00,28.89,29.18,28.86,29.09,313868.0,28.89,29.18,28.86,29.09,313868.0
2025-05-01 15:55:00,29.11,29.57,29.06,29.5,366402.0,29.11,29.57,29.06,29.5,366402.0
2025-05-02 09:30:00,28.65,28.73,28.44,28.55,228633.0,28.65,28.73,28.44,28.55,228633.0
2025-05-02 09:35:00,28.54,28.77,28.51,28.58,268104.0,28.54,28.77,28.51,28.58,268104.0
2025-05-02 09:40:00,28.58,28.7,28.53,28.58,148548.0,28.58,28.7,28.53,28.58,148548.0
2025-05-02 09:45:00,28.55,28.76,28.51,28.69,192162.0,28.55,28.76,28.51,28.69,192162.0
2025-05-02 09:50:00,28.71,28.97,28.66,28.76,151903.0,28.71,28.97,28.66,28.76,151903.0
2025-05-02 09:55:00,28.76,28.89,28.67,28.81,81239.0,28.76,28.89,28.67,28.81,81239.0
2025-05-02 10:00:00,28.79,28.84,28.59,28.74,151680.0,28.79,28.84,28.59,28.74,151680.0
2025-05-02 10:05:00,28.74,28.76,28.45,28.47,156151.0,28.74,28.76,28.45,28.47,156151.0
2025-05-02 10:10:00,28.47,28.49,28.3,28.3,221187.0,28.47,28.49,28.3,28.3,221187.0
2025-05-02 10:15:00,28.3,28.34,28.21,28.29,205509.0,28.3,28.34,28.21,28.29,205509.0
2025-05-02 10:20:00,28.3,28.43,28.27,28.35,137665.0,28.3,28.43,28.27,28.35,137665.0
2025-05-02 10:25:00,28.35,28.38,28.17,28.22,136097.0,28.35,28.38,28.17,28.22,136097.0
2025-05-02 10:30:00,28.23,28.38,28.23,28.28,91464.0,28.23,28.38,28.23,28.28,91464.0
2025-05-02 10:35:00,28.28,28.41,28.27,28.3,54469.0,28.28,28.41,28.27,28.3,54469.0
2025-05-02 10:40:00,28.29,28.44,28.27,28.39,66834.0,28.29,28.44,28.27,28.39,66834.0
2025-05-02 10:45:00,28.38,28.45,28.32,28.44,67266.0,28.38,28.45,28.32,28.44,67266.0
2025-05-02 10:50:00,28.45,28.54,28.38,28.43,68152.0,28.45,28.54,28.38,28.43,68152.0
2025-05-02 10:55:00,28.43,28.54,28.37,28.42,56183.0,28.43,28.54,28.37,28.42,56183.0
2025-05-02 11:00:00,28.42,28.5,28.37,28.46,96641.0,28.42,28.5,28.37,28.46,96641.0
2025-05-02 11:05:00,28.48,28.54,28.45,28.54,77859.0,28.48,28.54,28.45,28.54,77859.0
2025-05-02 11:10:00,28.54,28.63,28.5,28.56,80157.0,28.54,28.63,28.5,28.56,80157.0
2025-05-02 11:15:00,28.57,28.58,28.43,28.52,41947.0,28.57,28.58,28.43,28.52,41947.0
2025-05-02 11:20:00,28.51,28.6,28.49,28.53,52703.0,28.51,28.6,28.49,28.53,52703.0
2025-05-02 11:25:00,28.54,28.78,28.54,28.75,231679.0,28.54,28.78,28.54,28.75,231679.0
2025-05-02 11:30:00,28.75,28.79,28.56,28.57,70651.0,28.75,28.79,28.56,28.57,70651.0
2025-05-02 11:35:00,28.57,28.62,28.48,28.48,29686.0,28.57,28.62,28.48,28.48,29686.0
2025-05-02 11:40:00,28.5,28.55,28.46,28.51,93056.0,28.5,28.55,28.46,28.51,93056.0
2025-05-02 11:45:00,28.51,28.54,28.45,28.47,73624.0,28.51,28.54,28.45,28.47,73624.0
2025-05-02 11:50:00,28.47,28.54,28.45,28.5,81588.0,28.47,28.54,28.45,28.5,81588.0
2025-05-02 11:55:00,28.49,28.5,28.39,28.44,39195.0,28.49,28.5,28.39,28.44,39195.0
2025-05-02 12:00:00,28.43,28.45,28.18,28.25,341430.0,28.43,28.45,28.18,28.25,341430.0
2025-05-02 12:05:00,28.25,28.29,28.16,28.24,67955.0,28.25,28.29,28.16,28.24,67955.0
2025-05-02 12:10:00,28.26,28.33,28.22,28.26,50858.0,28.26,28.33,28.22,28.26,50858.0
2025-05-02 12:15:00,28.25,28.38,28.25,28.37,141677.0,28.25,28.38,28.25,28.37,141677.0
2025-05-02 12:20:00,28.37,28.41,28.35,28.39,67907.0,28.37,28.41,28.35,28.39,67907.0
2025-05-02 12:25:00,28.39,28.43,28.33,28.38,49355.0,28.39,28.43,28.33,28.38,49355.0
2025-05-02 12:30:00,28.37,28.38,28.24,28.25,96017.0,28.37,28.38,28.24,28.25,96017.0
2025-05-02 12:35:00,28.26,28.28,28.17,28.18,100305.0,28.26,28.28,28.17,28.18,100305.0
2025-05-02 12:40:00,28.18,28.24,28.15,28.18,143409.0,28.18,28.24,28.15,28.18,143409.0
2025-05-02 12:45:00,28.18,28.23,28.13,28.14,50436.0,28.18,28.23,28.13,28.14,50436.0
2025-05-02 12:50:00,28.15,28.32,28.14,28.19,87438.0,28.15,28.32,28.14,28.19,87438.0
2025-05-02 12:55:00,28.21,28.21,28.14,28.18,27991.0,28.21,28.21,28.14,28.18,27991.0
2025-05-02 13:00:00,28.17,28.23,28.12,28.16,69199.0,28.17,28.23,28.12,28.16,69199.0
2025-05-02 13:05:00,28.16,28.27,28.14,28.26,49725.0,28.16,28.27,28.14,28.26,49725.0
2025-05-02 13:10:00,28.26,28.32,28.24,28.25,71577.0,28.26,28.32,28.24,28.25,71577.0
2025-05-02 13:15:00,28.25,28.33,28.23,28.31,44691.0,28.25,28.33,28.23,28.31,44691.0
2025-05-02 13:20:00,28.31,28.32,28.17,28.29,44647.0,28.31,28.32,28.17,28.29,44647.0
2025-05-02 13:25:00,28.28,28.31,28.2,28.23,28662.0,28.28,28.31,28.2,28.23,28662.0
2025-05-02 13:30:00,28.23,28.27,28.2,28.25,32364.0,28.23,28.27,28.2,28.25,32364.0
2025-05-02 13:35:00,28.23,28.24,28.13,28.14,53686.0,28.23,28.24,28.13,28.14,53686.0
2025-05-02 13:40:00,28.14,28.23,28.11,28.12,46782.0,28.14,28.23,28.11,28.12,46782.0
2025-05-02 13:45:00,28.13,28.14,28.07,28.13,84486.0,28.13,28.14,28.07,28.13,84486.0
2025-05-02 13:50:00,28.13,28.15,28.1,28.11,52259.0,28.13,28.15,28.1,28.11,52259.0
2025-05-02 13:55:00,28.11,28.15,28.11,28.13,17885.0,28.11,28.15,28.11,28.13,17885.0
2025-05-02 14:00:00,28.14,28.14,28.09,28.11,18985.0,28.14,28.14,28.09,28.11,18985.0
2025-05-02 14:05:00,28.1,28.13,28.09,28.1,33704.0,28.1,28.13,28.09,28.1,33704.0
2025-05-02 14:10:00,28.11,28.12,28.0,28.03,163284.0,28.11,28.12,28.0,28.03,163284.0
2025-05-02 14:15:00,28.03,28.06,27.97,28.01,179089.0,28.03,28.06,27.97,28.01,179089.0
2025-05-02 14:20:00,28.01,28.04,27.98,27.98,130914.0,28.01,28.04,27.98,27.98,130914.0
2025-05-02 14:25:00,27.99,27.99,27.95,27.98,119710.0,27.99,27.99,27.95,27.98,119710.0
2025-05-02 14:30:00,27.97,27.99,27.9,27.95,267192.0,27.97,27.99,27.9,27.95,267192.0
2025-05-02 14:35:00,27.95,27.96,27.91,27.94,96413.0,27.95,27.96,27.91,27.94,96413.0
2025-05-02 14:40:00,27.94,27.99,27.91,27.94,87426.0,27.94,27.99,27.91,27.94,87426.0
2025-05-02 14:45:00,27.93,28.04,27.89,28.02,108555.0,27.93,28.04,27.89,28.02,108555.0
2025-05-02 14:50:00,28.02,28.09,27.93,27.95,178971.0,28.02,28.09,27.93,27.95,178971.0
2025-05-02 14:55:00,27.95,27.98,27.89,27.9,141171.0,27.95,27.98,27.89,27.9,141171.0
2025-05-02 15:00:00,27.91,28.02,27.89,28.01,101861.0,27.91,28.02,27.89,28.01,101861.0
2025-05-02 15:05:00,28.01,28.05,27.91,27.94,184881.0,28.01,28.05,27.91,27.94,184881.0
2025-05-02 15:10:00,27.95,28.02,27.92,28.0,42805.0,27.95,28.02,27.92,28.0,42805.0
2025-05-02 15:15:00,28.0,28.01,27.85,27.87,98930.0,28.0,28.01,27.85,27.87,98930.0
2025-05-02 15:20:00,27.88,27.95,27.84,27.95,75051.0,27.88,27.95,27.84,27.95,75051.0
2025-05-02 15:25:00,27.95,27.96,27.89,27.92,63884.0,27.95,27.96,27.89,27.92,63884.0
2025-05-02 15:30:00,27.93,27.93,27.88,27.9,100765.0,27.93,27.93,27.88,27.9,100765.0
2025-05-02 15:35:00,27.91,27.97,27.88,27.89,108291.0,27.91,27.97,27.88,27.89,108291.0
2025-05-02 15:40:00,27.89,27.89,27.71,27.75,277801.0,27.89,27.89,27.71,27.75,277801.0
2025-05-02 15:45:00,27.75,27.95,27.74,27.87,157441.0,27.75,27.95,27.74,27.87,157441.0
2025-05-02 15:50:00,27.88,27.9,27.62,27.69,396148.0,27.88,27.9,27.62,27.69,396148.0
2025-05-02 15:55:00,27.69,27.8,27.6,27.76,264521.0,27.69,27.8,27.6,27.76,264521.0
2025-05-05 09:30:00,28.48,28.55,28.37,28.4,273979.0,28.48,28.55,28.37,28.4,273979.0
2025-05-05 09:35:00,28.41,28.58,28.39,28.57,271719.0,28.41,28.58,28.39,28.57,271719.0
2025-05-05 09:40:00,28.57,28.81,28.56,28.65,236295.0,28.57,28.81,28.56,28.65,236295.0
2025-05-05 09:45:00,28.64,28.83,28.58,28.66,244951.0,28.64,28.83,28.58,28.66,244951.0
2025-05-05 09:50:00,28.64,28.82,28.62,28.62,169224.0,28.64,28.82,28.62,28.62,169224.0
2025-05-05 09:55:00,28.61,28.63,28.32,28.39,171564.0,28.61,28.63,28.32,28.39,171564.0
2025-05-05 10:00:00,28.35,28.5,28.16,28.48,259312.0,28.35,28.5,28.16,28.48,259312.0
2025-05-05 10:05:00,28.48,28.59,28.24,28.29,163162.0,28.48,28.59,28.24,28.29,163162.0
2025-05-05 10:10:00,28.29,28.35,28.11,28.26,186642.0,28.29,28.35,28.11,28.26,186642.0
2025-05-05 10:15:00,28.25,28.3,28.1,28.16,156708.0,28.25,28.3,28.1,28.16,156708.0
2025-05-05 10:20:00,28.16,28.32,28.1,28.29,136104.0,28.16,28.32,28.1,28.29,136104.0
2025-05-05 10:25:00,28.29,28.3,28.12,28.15,90026.0,28.29,28.3,28.12,28.15,90026.0
2025-05-05 10:30:00,28.14,28.32,28.13,28.3,126081.0,28.14,28.32,28.13,28.3,126081.0
2025-05-05 10:35:00,28.31,28.31,27.93,27.96,217439.0,28.31,28.31,27.93,27.96,217439.0
2025-05-05 10:40:00,27.95,28.0,27.86,27.91,95078.0,27.95,28.0,27.86,27.91,95078.0
2025-05-05 10:45:00,27.92,27.99,27.88,27.95,49222.0,27.92,27.99,27.88,27.95,49222.0
2025-05-05 10:50:00,27.96,27.98,27.84,27.84,63402.0,27.96,27.98,27.84,27.84,63402.0
2025-05-05 10:55:00,27.85,27.86,27.75,27.79,80466.0,27.85,27.86,27.75,27.79,80466.0
2025-05-05 11:00:00,27.79,27.83,27.72,27.76,100278.0,27.79,27.83,27.72,27.76,100278.0
2025-05-05 11:05:00,27.77,27.91,27.75,27.89,117471.0,27.77,27.91,27.75,27.89,117471.0
2025-05-05 11:10:00,27.89,27.93,27.83,27.9,41670.0,27.89,27.93,27.83,27.9,41670.0
2025-05-05 11:15:00,27.9,27.98,27.86,27.88,41192.0,27.9,27.98,27.86,27.88,41192.0
2025-05-05 11:20:00,27.87,27.92,27.81,27.91,31094.0,27.87,27.92,27.81,27.91,31094.0
2025-05-05 11:25:00,27.92,28.02,27.9,27.97,67421.0,27.92,28.02,27.9,27.97,67421.0
2025-05-05 11:30:00,27.95,28.08,27.93,28.08,38134.0,27.95,28.08,27.93,28.08,38134.0
2025-05-05 11:35:00,28.09,28.23,28.07,28.21,68365.0,28.09,28.23,28.07,28.21,68365.0
2025-05-05 11:40:00,28.2,28.22,28.05,28.1,39505.0,28.2,28.22,28.05,28.1,39505.0
2025-05-05 11:45:00,28.09,28.15,28.02,28.15,31744.0,28.09,28.15,28.02,28.15,31744.0
2025-05-05 11:50:00,28.1,28.11,27.99,28.04,23420.0,28.1,28.11,27.99,28.04,23420.0
2025-05-05 11:55:00,28.04,28.09,28.02,28.05,14548.0,28.04,28.09,28.02,28.05,14548.0
2025-05-05 12:00:00,28.05,28.12,27.87,27.89,107277.0,28.05,28.12,27.87,27.89,107277.0
2025-05-05 12:05:00,27.89,27.95,27.85,27.94,36471.0,27.89,27.95,27.85,27.94,36471.0
2025-05-05 12:10:00,27.93,27.94,27.82,27.87,41629.0,27.93,27.94,27.82,27.87,41629.0
2025-05-05 12:15:00,27.88,27.88,27.74,27.78,50024.0,27.88,27.88,27.74,27.78,50024.0
2025-05-05 12:20:00,27.78,27.8,27.73,27.78,26108.0,27.78,27.8,27.73,27.78,26108.0
2025-05-05 12:25:00,27.8,27.82,27.74,27.75,20998.0,27.8,27.82,27.74,27.75,20998.0
2025-05-05 12:30:00,27.75,27.9,27.74,27.85,64365.0,27.75,27.9,27.74,27.85,64365.0
2025-05-05 12:35:00,27.85,27.86,27.78,27.81,19048.0,27.85,27.86,27.78,27.81,19048.0
2025-05-05 12:40:00,27.8,27.83,27.71,27.83,57269.0,27.8,27.83,27.71,27.83,57269.0
2025-05-05 12:45:00,27.85,27.87,27.78,27.8,51309.0,27.85,27.87,27.78,27.8,51309.0
2025-05-05 12:50:00,27.78,27.9,27.76,27.86,63082.0,27.78,27.9,27.76,27.86,63082.0
2025-05-05 12:55:00,27.86,27.96,27.85,27.93,59991.0,27.86,27.96,27.85,27.93,59991.0
2025-05-05 13:00:00,27.95,28.05,27.93,28.0,73551.0,27.95,28.05,27.93,28.0,73551.0
2025-05-05 13:05:00,28.0,28.07,28.0,28.03,40963.0,28.0,28.07,28.0,28.03,40963.0
2025-05-05 13:10:00,28.04,28.04,27.96,28.02,44447.0,28.04,28.04,27.96,28.02,44447.0
2025-05-05 13:15:00,28.04,28.08,27.95,28.03,44744.0,28.04,28.08,27.95,28.03,44744.0
2025-05-05 13:20:00,28.02,28.08,27.98,28.08,28113.0,28.02,28.08,27.98,28.08,28113.0
2025-05-05 13:25:00,28.08,28.08,27.98,27.98,41037.0,28.08,28.08,27.98,27.98,41037.0
2025-05-05 13:30:00,28.0,28.04,27.87,27.91,28066.0,28.0,28.04,27.87,27.91,28066.0
2025-05-05 13:35:00,27.91,27.98,27.9,27.96,14544.0,27.91,27.98,27.9,27.96,14544.0
2025-05-05 13:40:00,27.95,28.0,27.94,27.99,14690.0,27.95,28.0,27.94,27.99,14690.0
2025-05-05 13:45:00,27.98,27.98,27.85,27.86,24005.0,27.98,27.98,27.85,27.86,24005.0
2025-05-05 13:50:00,27.86,27.9,27.82,27.86,56207.0,27.86,27.9,27.82,27.86,56207.0
2025-05-05 13:55:00,27.88,27.95,27.86,27.95,17386.0,27.88,27.95,27.86,27.95,17386.0
2025-05-05 14:00:00,27.95,27.95,27.85,27.88,24470.0,27.95,27.95,27.85,27.88,24470.0
2025-05-05 14:05:00,27.85,27.86,27.8,27.82,33858.0,27.85,27.86,27.8,27.82,33858.0
2025-05-05 14:10:00,27.81,27.85,27.77,27.77,38985.0,27.81,27.85,27.77,27.77,38985.0
2025-05-05 14:15:00,27.76,27.85,27.76,27.84,34500.0,27.76,27.85,27.76,27.84,34500.0
2025-05-05 14:20:00,27.84,27.86,27.81,27.84,42078.0,27.84,27.86,27.81,27.84,42078.0
2025-05-05 14:25:00,27.85,27.92,27.81,27.89,34523.0,27.85,27.92,27.81,27.89,34523.0
2025-05-05 14:30:00,27.89,27.92,27.84,27.86,47667.0,27.89,27.92,27.84,27.86,47667.0
2025-05-05 14:35:00,27.86,27.87,27.77,27.83,40482.0,27.86,27.87,27.77,27.83,40482.0
2025-05-05 14:40:00,27.83,27.88,27.81,27.84,41359.0,27.83,27.88,27.81,27.84,41359.0
2025-05-05 14:45:00,27.83,27.91,27.82,27.88,45386.0,27.83,27.91,27.82,27.88,45386.0
2025-05-05 14:50:00,27.88,27.92,27.85,27.88,28150.0,27.88,27.92,27.85,27.88,28150.0
2025-05-05 14:55:00,27.89,27.97,27.88,27.94,46933.0,27.89,27.97,27.88,27.94,46933.0
2025-05-05 15:00:00,27.97,28.05,27.93,27.96,54433.0,27.97,28.05,27.93,27.96,54433.0
2025-05-05 15:05:00,27.95,28.02,27.89,28.02,44791.0,27.95,28.02,27.89,28.02,44791.0
2025-05-05 15:10:00,28.01,28.09,28.0,28.08,77144.0,28.01,28.09,28.0,28.08,77144.0
2025-05-05 15:15:00,28.07,28.15,28.03,28.15,86801.0,28.07,28.15,28.03,28.15,86801.0
2025-05-05 15:20:00,28.14,28.27,28.14,28.23,86795.0,28.14,28.27,28.14,28.23,86795.0
2025-05-05 15:25:00,28.24,28.29,28.18,28.2,95236.0,28.24,28.29,28.18,28.2,95236.0
2025-05-05 15:30:00,28.21,28.21,28.12,28.19,36903.0,28.21,28.21,28.12,28.19,36903.0
2025-05-05 15:35:00,28.19,28.2,28.09,28.2,42927.0,28.19,28.2,28.09,28.2,42927.0
2025-05-05 15:40:00,28.2,28.3,28.15,28.27,71247.0,28.2,28.3,28.15,28.27,71247.0
2025-05-05 15:45:00,28.27,28.41,28.25,28.35,133304.0,28.27,28.41,28.25,28.35,133304.0
2025-05-05 15:50:00,28.34,28.63,28.26,28.55,346393.0,28.34,28.63,28.26,28.55,346393.0
2025-05-05 15:55:00,28.54,28.67,28.49,28.56,381791.0,28.54,28.67,28.49,28.56,381791.0
2025-05-06 09:30:00,29.63,29.74,29.34,29.36,425164.0,29.63,29.74,29.34,29.36,425164.0
2025-05-06 09:35:00,29.37,29.64,29.34,29.43,236979.0,29.37,29.64,29.34,29.43,236979.0
2025-05-06 09:40:00,29.43,29.58,29.43,29.55,194088.0,29.43,29.58,29.43,29.55,194088.0
2025-05-06 09:45:00,29.56,29.87,29.52,29.86,326671.0,29.56,29.87,29.52,29.86,326671.0
2025-05-06 09:50:00,29.86,30.25,29.85,30.25,650492.0,29.86,30.25,29.85,30.25,650492.0
2025-05-06 09:55:00,30.24,30.3,29.87,30.01,354309.0,30.24,30.3,29.87,30.01,354309.0
2025-05-06 10:00:00,29.99,30.14,29.75,29.81,376638.0,29.99,30.14,29.75,29.81,376638.0
2025-05-06 10:05:00,29.81,29.81,29.48,29.51,375344.0,29.81,29.81,29.48,29.51,375344.0
2025-05-06 10:10:00,29.51,29.55,29.35,29.55,191024.0,29.51,29.55,29.35,29.55,191024.0
2025-05-06 10:15:00,29.55,29.57,29.33,29.34,224347.0,29.55,29.57,29.33,29.34,224347.0
2025-05-06 10:20:00,29.32,29.36,29.17,29.32,250354.0,29.32,29.36,29.17,29.32,250354.0
2025-05-06 10:25:00,29.31,29.38,29.26,29.29,87239.0,29.31,29.38,29.26,29.29,87239.0
2025-05-06 10:30:00,29.29,29.37,29.14,29.18,115908.0,29.29,29.37,29.14,29.18,115908.0
2025-05-06 10:35:00,29.18,29.32,29.17,29.23,112503.0,29.18,29.32,29.17,29.23,112503.0
2025-05-06 10:40:00,29.22,29.34,29.21,29.28,107923.0,29.22,29.34,29.21,29.28,107923.0
2025-05-06 10:45:00,29.27,29.27,29.08,29.15,142659.0,29.27,29.27,29.08,29.15,142659.0
2025-05-06 10:50:00,29.16,29.35,29.16,29.23,95868.0,29.16,29.35,29.16,29.23,95868.0
2025-05-06 10:55:00,29.23,29.26,29.1,29.18,87732.0,29.23,29.26,29.1,29.18,87732.0
2025-05-06 11:00:00,29.18,29.19,29.04,29.14,81671.0,29.18,29.19,29.04,29.14,81671.0
2025-05-06 11:05:00,29.15,29.25,29.09,29.23,57982.0,29.15,29.25,29.09,29.23,57982.0
2025-05-06 11:10:00,29.24,29.25,29.08,29.11,52808.0,29.24,29.25,29.08,29.11,52808.0
2025-05-06 11:15:00,29.1,29.18,29.05,29.12,111384.0,29.1,29.18,29.05,29.12,111384.0
2025-05-06 11:20:00,29.11,29.13,28.88,28.93,111551.0,29.11,29.13,28.88,28.93,111551.0
2025-05-06 11:25:00,28.9,28.99,28.87,28.96,81472.0,28.9,28.99,28.87,28.96,81472.0
2025-05-06 11:30:00,28.92,29.06,28.89,28.91,45291.0,28.92,29.06,28.89,28.91,45291.0
2025-05-06 11:35:00,28.9,28.96,28.89,28.93,55226.0,28.9,28.96,28.89,28.93,55226.0
2025-05-06 11:40:00,28.91,29.13,28.89,29.13,55331.0,28.91,29.13,28.89,29.13,55331.0
2025-05-06 11:45:00,29.08,29.15,29.04,29.08,63408.0,29.08,29.15,29.04,29.08,63408.0
2025-05-06 11:50:00,29.09,29.25,29.08,29.23,84630.0,29.09,29.25,29.08,29.23,84630.0
2025-05-06 11:55:00,29.23,29.24,29.13,29.23,52236.0,29.23,29.24,29.13,29.23,52236.0
2025-05-06 12:00:00,29.21,29.27,29.14,29.17,131713.0,29.21,29.27,29.14,29.17,131713.0
2025-05-06 12:05:00,29.16,29.36,29.15,29.34,101375.0,29.16,29.36,29.15,29.34,101375.0
2025-05-06 12:10:00,29.33,29.36,28.92,28.96,170791.0,29.33,29.36,28.92,28.96,170791.0
2025-05-06 12:15:00,28.96,29.14,28.94,29.01,87106.0,28.96,29.14,28.94,29.01,87106.0
2025-05-06 12:20:00,29.01,29.39,28.94,29.36,137964.0,29.01,29.39,28.94,29.36,137964.0
2025-05-06 12:25:00,29.37,29.38,29.22,29.31,35282.0,29.37,29.38,29.22,29.31,35282.0
2025-05-06 12:30:00,29.3,29.32,29.22,29.3,39086.0,29.3,29.32,29.22,29.3,39086.0
2025-05-06 12:35:00,29.29,29.33,29.14,29.2,69508.0,29.29,29.33,29.14,29.2,69508.0
2025-05-06 12:40:00,29.21,29.41,29.16,29.38,44836.0,29.21,29.41,29.16,29.38,44836.0
2025-05-06 12:45:00,29.39,29.5,29.38,29.5,74112.0,29.39,29.5,29.38,29.5,74112.0
2025-05-06 12:50:00,29.5,29.66,29.5,29.61,82615.0,29.5,29.66,29.5,29.61,82615.0
2025-05-06 12:55:00,29.61,29.79,29.56,29.77,201692.0,29.61,29.79,29.56,29.77,201692.0
2025-05-06 13:00:00,29.75,29.75,29.5,29.65,71516.0,29.75,29.75,29.5,29.65,71516.0
2025-05-06 13:05:00,29.66,29.66,29.39,29.45,66730.0,29.66,29.66,29.39,29.45,66730.0
2025-05-06 13:10:00,29.5,29.53,29.39,29.44,20019.0,29.5,29.53,29.39,29.44,20019.0
2025-05-06 13:15:00,29.44,29.45,29.31,29.35,38428.0,29.44,29.45,29.31,29.35,38428.0
2025-05-06 13:20:00,29.39,29.64,29.35,29.59,52470.0,29.39,29.64,29.35,29.59,52470.0
2025-05-06 13:25:00,29.59,29.66,29.49,29.54,45892.0,29.59,29.66,29.49,29.54,45892.0
2025-05-06 13:30:00,29.54,29.55,29.39,29.39,38993.0,29.54,29.55,29.39,29.39,38993.0
2025-05-06 13:35:00,29.39,29.61,29.37,29.61,63541.0,29.39,29.61,29.37,29.61,63541.0
2025-05-06 13:40:00,29.6,29.75,29.59,29.73,113445.0,29.6,29.75,29.59,29.73,113445.0
2025-05-06 13:45:00,29.73,29.82,29.71,29.8,96553.0,29.73,29.82,29.71,29.8,96553.0
2025-05-06 13:50:00,29.8,29.82,29.68,29.73,49690.0,29.8,29.82,29.68,29.73,49690.0
2025-05-06 13:55:00,29.75,29.83,29.7,29.75,107142.0,29.75,29.83,29.7,29.75,107142.0
2025-05-06 14:00:00,29.74,29.81,29.59,29.73,191510.0,29.74,29.81,29.59,29.73,191510.0
2025-05-06 14:05:00,29.74,29.88,29.73,29.82,60654.0,29.74,29.88,29.73,29.82,60654.0
2025-05-06 14:10:00,29.83,29.94,29.82,29.86,65263.0,29.83,29.94,29.82,29.86,65263.0
2025-05-06 14:15:00,29.86,29.9,29.76,29.79,52864.0,29.86,29.9,29.76,29.79,52864.0
2025-05-06 14:20:00,29.8,29.8,29.68,29.69,57078.0,29.8,29.8,29.68,29.69,57078.0
2025-05-06 14:25:00,29.68,29.68,29.53,29.57,61576.0,29.68,29.68,29.53,29.57,61576.0
2025-05-06 14:30:00,29.57,29.66,29.53,29.62,36420.0,29.57,29.66,29.53,29.62,36420.0
2025-05-06 14:35:00,29.62,29.72,29.61,29.67,45527.0,29.62,29.72,29.61,29.67,45527.0
2025-05-06 14:40:00,29.64,29.71,29.53,29.68,56945.0,29.64,29.71,29.53,29.68,56945.0
2025-05-06 14:45:00,29.67,29.69,29.58,29.62,26787.0,29.67,29.69,29.58,29.62,26787.0
2025-05-06 14:50:00,29.65,29.73,29.5,29.52,48133.0,29.65,29.73,29.5,29.52,48133.0
2025-05-06 14:55:00,29.53,29.53,29.45,29.49,34092.0,29.53,29.53,29.45,29.49,34092.0
2025-05-06 15:00:00,29.5,29.58,29.47,29.57,16942.0,29.5,29.58,29.47,29.57,16942.0
2025-05-06 15:05:00,29.57,29.76,29.57,29.72,36344.0,29.57,29.76,29.57,29.72,36344.0
2025-05-06 15:10:00,29.71,29.8,29.65,29.65,39740.0,29.71,29.8,29.65,29.65,39740.0
2025-05-06 15:15:00,29.65,29.76,29.59,29.75,65845.0,29.65,29.76,29.59,29.75,65845.0
2025-05-06 15:20:00,29.74,29.78,29.7,29.7,44182.0,29.74,29.78,29.7,29.7,44182.0
2025-05-06 15:25:00,29.7,29.71,29.56,29.61,70286.0,29.7,29.71,29.56,29.61,70286.0
2025-05-06 15:30:00,29.6,29.64,29.48,29.55,63298.0,29.6,29.64,29.48,29.55,63298.0
2025-05-06 15:35:00,29.54,29.69,29.51,29.67,63951.0,29.54,29.69,29.51,29.67,63951.0
2025-05-06 15:40:00,29.67,29.67,29.54,29.57,63562.0,29.67,29.67,29.54,29.57,63562.0
2025-05-06 15:45:00,29.58,29.69,29.51,29.63,98832.0,29.58,29.69,29.51,29.63,98832.0
2025-05-06 15:50:00,29.63,29.94,29.61,29.82,240390.0,29.63,29.94,29.61,29.82,240390.0
2025-05-06 15:55:00,29.83,30.18,29.83,30.18,260689.0,29.83,30.18,29.83,30.18,260689.0
2025-05-07 09:30:00,29.58,29.87,29.58,29.76,122672.0,29.58,29.87,29.58,29.76,122672.0
2025-05-07 09:35:00,29.75,29.95,29.74,29.87,117814.0,29.75,29.95,29.74,29.87,117814.0
2025-05-07 09:40:00,29.85,29.85,29.54,29.59,133363.0,29.85,29.85,29.54,29.59,133363.0
2025-05-07 09:45:00,29.58,29.89,29.49,29.8,147314.0,29.58,29.89,29.49,29.8,147314.0
2025-05-07 09:50:00,29.79,29.81,29.57,29.64,100846.0,29.79,29.81,29.57,29.64,100846.0
2025-05-07 09:55:00,29.64,29.64,29.39,29.44,105528.0,29.64,29.64,29.39,29.44,105528.0
2025-05-07 10:00:00,29.44,29.49,29.39,29.4,48841.0,29.44,29.49,29.39,29.4,48841.0
2025-05-07 10:05:00,29.4,29.46,29.24,29.29,122647.0,29.4,29.46,29.24,29.29,122647.0
2025-05-07 10:10:00,29.3,29.39,29.21,29.3,99070.0,29.3,29.39,29.21,29.3,99070.0
2025-05-07 10:15:00,29.3,29.37,29.24,29.33,89973.0,29.3,29.37,29.24,29.33,89973.0
2025-05-07 10:20:00,29.33,29.41,29.25,29.29,70039.0,29.33,29.41,29.25,29.29,70039.0
2025-05-07 10:25:00,29.28,29.37,29.2,29.22,101255.0,29.28,29.37,29.2,29.22,101255.0
2025-05-07 10:30:00,29.21,29.3,29.15,29.3,59124.0,29.21,29.3,29.15,29.3,59124.0
2025-05-07 10:35:00,29.29,29.31,29.19,29.2,35055.0,29.29,29.31,29.19,29.2,35055.0
2025-05-07 10:40:00,29.2,29.23,29.12,29.13,74375.0,29.2,29.23,29.12,29.13,74375.0
2025-05-07 10:45:00,29.14,29.36,29.1,29.34,104097.0,29.14,29.36,29.1,29.34,104097.0
2025-05-07 10:50:00,29.36,29.62,29.33,29.59,148532.0,29.36,29.62,29.33,29.59,148532.0
2025-05-07 10:55:00,29.61,29.71,29.51,29.56,122154.0,29.61,29.71,29.51,29.56,122154.0
2025-05-07 11:00:00,29.58,29.82,29.56,29.69,147211.0,29.58,29.82,29.56,29.69,147211.0
2025-05-07 11:05:00,29.69,29.77,29.56,29.58,78123.0,29.69,29.77,29.56,29.58,78123.0
2025-05-07 11:10:00,29.57,29.78,29.48,29.72,84087.0,29.57,29.78,29.48,29.72,84087.0
2025-05-07 11:15:00,29.7,29.73,29.6,29.67,44339.0,29.7,29.73,29.6,29.67,44339.0
2025-05-07 11:20:00,29.67,29.74,29.52,29.57,58822.0,29.67,29.74,29.52,29.57,58822.0
2025-05-07 11:25:00,29.57,29.63,29.51,29.53,57326.0,29.57,29.63,29.51,29.53,57326.0
2025-05-07 11:30:00,29.54,29.63,29.46,29.61,55509.0,29.54,29.63,29.46,29.61,55509.0
2025-05-07 11:35:00,29.6,29.66,29.46,29.5,42083.0,29.6,29.66,29.46,29.5,42083.0
2025-05-07 11:40:00,29.48,29.5,29.33,29.37,59952.0,29.48,29.5,29.33,29.37,59952.0
2025-05-07 11:45:00,29.33,29.58,29.26,29.56,65331.0,29.33,29.58,29.26,29.56,65331.0
2025-05-07 11:50:00,29.53,29.61,29.3,29.35,52753.0,29.53,29.61,29.3,29.35,52753.0
2025-05-07 11:55:00,29.35,29.38,29.26,29.29,26999.0,29.35,29.38,29.26,29.29,26999.0
2025-05-07 12:00:00,29.29,29.33,29.2,29.23,60708.0,29.29,29.33,29.2,29.23,60708.0
2025-05-07 12:05:00,29.23,29.3,29.17,29.21,44097.0,29.23,29.3,29.17,29.21,44097.0
2025-05-07 12:10:00,29.27,29.27,29.19,29.22,21601.0,29.27,29.27,29.19,29.22,21601.0
2025-05-07 12:15:00,29.21,29.3,29.12,29.12,55289.0,29.21,29.3,29.12,29.12,55289.0
2025-05-07 12:20:00,29.12,29.31,29.1,29.27,84379.0,29.12,29.31,29.1,29.27,84379.0
2025-05-07 12:25:00,29.27,29.37,29.17,29.36,57135.0,29.27,29.37,29.17,29.36,57135.0
2025-05-07 12:30:00,29.35,29.38,29.23,29.26,41042.0,29.35,29.38,29.23,29.26,41042.0
2025-05-07 12:35:00,29.26,29.27,29.16,29.18,33699.0,29.26,29.27,29.16,29.18,33699.0
2025-05-07 12:40:00,29.16,29.17,29.03,29.04,84111.0,29.16,29.17,29.03,29.04,84111.0
2025-05-07 12:45:00,29.05,29.09,29.0,29.04,65799.0,29.05,29.09,29.0,29.04,65799.0
2025-05-07 12:50:00,29.03,29.08,28.95,29.02,72312.0,29.03,29.08,28.95,29.02,72312.0
2025-05-07 12:55:00,29.01,29.03,28.92,29.0,111719.0,29.01,29.03,28.92,29.0,111719.0
2025-05-07 13:00:00,29.01,29.04,28.93,28.95,124033.0,29.01,29.04,28.93,28.95,124033.0
2025-05-07 13:05:00,28.94,29.05,28.94,29.03,61289.0,28.94,29.05,28.94,29.03,61289.0
2025-05-07 13:10:00,29.03,29.05,28.94,28.94,59992.0,29.03,29.05,28.94,28.94,59992.0
2025-05-07 13:15:00,28.94,29.04,28.92,29.04,71746.0,28.94,29.04,28.92,29.04,71746.0
2025-05-07 13:20:00,29.05,29.07,28.95,28.96,99895.0,29.05,29.07,28.95,28.96,99895.0
2025-05-07 13:25:00,28.98,29.02,28.95,29.0,37259.0,28.98,29.02,28.95,29.0,37259.0
2025-05-07 13:30:00,29.0,29.1,28.99,29.1,43191.0,29.0,29.1,28.99,29.1,43191.0
2025-05-07 13:35:00,29.1,29.19,29.09,29.09,100406.0,29.1,29.19,29.09,29.09,100406.0
2025-05-07 13:40:00,29.1,29.19,29.09,29.19,53551.0,29.1,29.19,29.09,29.19,53551.0
2025-05-07 13:45:00,29.18,29.19,29.11,29.14,51310.0,29.18,29.19,29.11,29.14,51310.0
2025-05-07 13:50:00,29.16,29.67,29.16,29.63,230039.0,29.16,29.67,29.16,29.63,230039.0
2025-05-07 13:55:00,29.64,29.79,29.56,29.66,228730.0,29.64,29.79,29.56,29.66,228730.0
2025-05-07 14:00:00,29.69,29.76,29.28,29.55,251603.0,29.69,29.76,29.28,29.55,251603.0
2025-05-07 14:05:00,29.56,30.32,29.54,30.28,481524.0,29.56,30.32,29.54,30.28,481524.0
2025-05-07 14:10:00,30.28,30.33,30.04,30.25,320131.0,30.28,30.33,30.04,30.25,320131.0
2025-05-07 14:15:00,30.28,30.46,30.1,30.11,329947.0,30.28,30.46,30.1,30.11,329947.0
2025-05-07 14:20:00,30.12,30.14,29.84,29.95,223899.0,30.12,30.14,29.84,29.95,223899.0
2025-05-07 14:25:00,29.95,29.95,29.68,29.76,120043.0,29.95,29.95,29.68,29.76,120043.0
2025-05-07 14:30:00,29.75,29.9,29.59,29.68,170899.0,29.75,29.9,29.59,29.68,170899.0
2025-05-07 14:35:00,29.65,29.73,29.34,29.44,240785.0,29.65,29.73,29.34,29.44,240785.0
2025-05-07 14:40:00,29.46,29.47,29.14,29.34,177345.0,29.46,29.47,29.14,29.34,177345.0
2025-05-07 14:45:00,29.31,29.84,29.21,29.67,209387.0,29.31,29.84,29.21,29.67,209387.0
2025-05-07 14:50:00,29.65,29.85,29.56,29.64,165551.0,29.65,29.85,29.56,29.64,165551.0
2025-05-07 14:55:00,29.61,29.61,29.08,29.09,228751.0,29.61,29.61,29.08,29.09,228751.0
2025-05-07 15:00:00,29.1,29.31,29.09,29.16,160452.0,29.1,29.31,29.09,29.16,160452.0
2025-05-07 15:05:00,29.2,29.26,29.08,29.14,97652.0,29.2,29.26,29.08,29.14,97652.0
2025-05-07 15:10:00,29.12,29.32,29.11,29.23,93143.0,29.12,29.32,29.11,29.23,93143.0
2025-05-07 15:15:00,29.24,29.39,29.14,29.14,78839.0,29.24,29.39,29.14,29.14,78839.0
2025-05-07 15:20:00,29.14,29.35,29.13,29.32,61200.0,29.14,29.35,29.13,29.32,61200.0
2025-05-07 15:25:00,29.33,29.75,29.33,29.71,161016.0,29.33,29.75,29.33,29.71,161016.0
2025-05-07 15:30:00,29.71,29.84,29.6,29.8,248003.0,29.71,29.84,29.6,29.8,248003.0
2025-05-07 15:35:00,29.8,29.82,29.43,29.54,116297.0,29.8,29.82,29.43,29.54,116297.0
2025-05-07 15:40:00,29.52,29.57,28.68,28.93,528879.0,29.52,29.57,28.68,28.93,528879.0
2025-05-07 15:45:00,28.91,29.27,28.79,29.19,316414.0,28.91,29.27,28.79,29.19,316414.0
2025-05-07 15:50:00,29.23,29.56,29.03,29.14,199869.0,29.23,29.56,29.03,29.14,199869.0
2025-05-07 15:55:00,29.15,29.22,28.79,28.93,183601.0,29.15,29.22,28.79,28.93,183601.0
2025-05-08 09:30:00,28.18,28.25,27.96,28.21,194934.0,28.18,28.25,27.96,28.21,194934.0
2025-05-08 09:35:00,28.22,28.34,28.14,28.31,155973.0,28.22,28.34,28.14,28.31,155973.0
2025-05-08 09:40:00,28.32,28.34,28.05,28.07,173740.0,28.32,28.34,28.05,28.07,173740.0
2025-05-08 09:45:00,28.09,28.33,28.03,28.31,220974.0,28.09,28.33,28.03,28.31,220974.0
2025-05-08 09:50:00,28.29,28.35,28.23,28.33,86439.0,28.29,28.35,28.23,28.33,86439.0
2025-05-08 09:55:00,28.33,28.34,28.1,28.22,79292.0,28.33,28.34,28.1,28.22,79292.0
2025-05-08 10:00:00,28.18,28.21,28.01,28.12,223826.0,28.18,28.21,28.01,28.12,223826.0
2025-05-08 10:05:00,28.12,28.29,28.1,28.24,116594.0,28.12,28.29,28.1,28.24,116594.0
2025-05-08 10:10:00,28.25,28.51,28.2,28.35,213167.0,28.25,28.51,28.2,28.35,213167.0
2025-05-08 10:15:00,28.36,28.45,28.23,28.27,722938.0,28.36,28.45,28.23,28.27,722938.0
2025-05-08 10:20:00,28.26,28.3,28.07,28.12,188763.0,28.26,28.3,28.07,28.12,188763.0
2025-05-08 10:25:00,28.11,28.14,27.88,28.0,277109.0,28.11,28.14,27.88,28.0,277109.0
2025-05-08 10:30:00,27.99,28.0,27.72,27.83,333179.0,27.99,28.0,27.72,27.83,333179.0
2025-05-08 10:35:00,27.83,28.03,27.78,28.03,129669.0,27.83,28.03,27.78,28.03,129669.0
2025-05-08 10:40:00,28.01,28.1,27.95,28.0,88640.0,28.01,28.1,27.95,28.0,88640.0
2025-05-08 10:45:00,27.99,28.13,27.96,28.09,82889.0,27.99,28.13,27.96,28.09,82889.0
2025-05-08 10:50:00,28.1,28.43,27.99,28.31,151786.0,28.1,28.43,27.99,28.31,151786.0
2025-05-08 10:55:00,28.29,28.56,28.28,28.4,277030.0,28.29,28.56,28.28,28.4,277030.0
2025-05-08 11:00:00,28.44,28.5,28.21,28.38,183427.0,28.44,28.5,28.21,28.38,183427.0
2025-05-08 11:05:00,28.39,28.4,28.06,28.14,113739.0,28.39,28.4,28.06,28.14,113739.0
2025-05-08 11:10:00,28.14,28.18,28.0,28.01,164824.0,28.14,28.18,28.0,28.01,164824.0
2025-05-08 11:15:00,28.01,28.03,27.86,27.87,120798.0,28.01,28.03,27.86,27.87,120798.0
2025-05-08 11:20:00,27.87,27.89,27.66,27.68,292415.0,27.87,27.89,27.66,27.68,292415.0
2025-05-08 11:25:00,27.67,27.73,27.39,27.53,332724.0,27.67,27.73,27.39,27.53,332724.0
2025-05-08 11:30:00,27.52,27.63,27.37,27.39,268093.0,27.52,27.63,27.37,27.39,268093.0
2025-05-08 11:35:00,27.38,27.39,27.28,27.29,176628.0,27.38,27.39,27.28,27.29,176628.0
2025-05-08 11:40:00,27.29,27.3,27.04,27.1,281873.0,27.29,27.3,27.04,27.1,281873.0
2025-05-08 11:45:00,27.09,27.12,27.0,27.03,197678.0,27.09,27.12,27.0,27.03,197678.0
2025-05-08 11:50:00,27.02,27.18,27.01,27.09,240195.0,27.02,27.18,27.01,27.09,240195.0
2025-05-08 11:55:00,27.09,27.22,27.08,27.18,151490.0,27.09,27.22,27.08,27.18,151490.0
2025-05-08 12:00:00,27.18,27.24,27.12,27.16,156824.0,27.18,27.24,27.12,27.16,156824.0
2025-05-08 12:05:00,27.17,27.18,27.05,27.05,94099.0,27.17,27.18,27.05,27.05,94099.0
2025-05-08 12:10:00,27.06,27.18,27.05,27.08,94299.0,27.06,27.18,27.05,27.08,94299.0
2025-05-08 12:15:00,27.08,27.11,27.04,27.08,107449.0,27.08,27.11,27.04,27.08,107449.0
2025-05-08 12:20:00,27.08,27.2,27.05,27.15,91585.0,27.08,27.2,27.05,27.15,91585.0
2025-05-08 12:25:00,27.16,27.18,27.11,27.14,99470.0,27.16,27.18,27.11,27.14,99470.0
2025-05-08 12:30:00,27.12,27.15,27.06,27.13,126751.0,27.12,27.15,27.06,27.13,126751.0
2025-05-08 12:35:00,27.12,27.15,27.09,27.1,74895.0,27.12,27.15,27.09,27.1,74895.0
2025-05-08 12:40:00,27.11,27.12,27.02,27.09,88125.0,27.11,27.12,27.02,27.09,88125.0
2025-05-08 12:45:00,27.1,27.13,27.09,27.12,61694.0,27.1,27.13,27.09,27.12,61694.0
2025-05-08 12:50:00,27.13,27.14,27.03,27.13,67081.0,27.13,27.14,27.03,27.13,67081.0
2025-05-08 12:55:00,27.13,27.14,27.08,27.12,51390.0,27.13,27.14,27.08,27.12,51390.0
2025-05-08 13:00:00,27.12,27.23,27.12,27.22,51532.0,27.12,27.23,27.12,27.22,51532.0
2025-05-08 13:05:00,27.22,27.26,27.13,27.23,114457.0,27.22,27.26,27.13,27.23,114457.0
2025-05-08 13:10:00,27.23,27.27,27.2,27.22,52516.0,27.23,27.27,27.2,27.22,52516.0
2025-05-08 13:15:00,27.21,27.3,27.19,27.3,30594.0,27.21,27.3,27.19,27.3,30594.0
2025-05-08 13:20:00,27.3,27.37,27.22,27.24,45863.0,27.3,27.37,27.22,27.24,45863.0
2025-05-08 13:25:00,27.25,27.32,27.23,27.29,87820.0,27.25,27.32,27.23,27.29,87820.0
2025-05-08 13:30:00,27.29,27.44,27.26,27.44,74608.0,27.29,27.44,27.26,27.44,74608.0
2025-05-08 13:35:00,27.44,27.5,27.32,27.33,84940.0,27.44,27.5,27.32,27.33,84940.0
2025-05-08 13:40:00,27.34,27.38,27.31,27.37,35849.0,27.34,27.38,27.31,27.37,35849.0
2025-05-08 13:45:00,27.33,27.49,27.32,27.43,81935.0,27.33,27.49,27.32,27.43,81935.0
2025-05-08 13:50:00,27.43,27.48,27.37,27.44,66971.0,27.43,27.48,27.37,27.44,66971.0
2025-05-08 13:55:00,27.44,27.7,27.44,27.69,93613.0,27.44,27.7,27.44,27.69,93613.0
2025-05-08 14:00:00,27.7,27.74,27.59,27.63,130952.0,27.7,27.74,27.59,27.63,130952.0
2025-05-08 14:05:00,27.62,27.63,27.42,27.44,60477.0,27.62,27.63,27.42,27.44,60477.0
2025-05-08 14:10:00,27.45,27.52,27.4,27.43,44798.0,27.45,27.52,27.4,27.43,44798.0
2025-05-08 14:15:00,27.43,27.44,27.28,27.28,56034.0,27.43,27.44,27.28,27.28,56034.0
2025-05-08 14:20:00,27.28,27.4,27.23,27.38,73033.0,27.28,27.4,27.23,27.38,73033.0
2025-05-08 14:25:00,27.37,27.38,27.28,27.3,29065.0,27.37,27.38,27.28,27.3,29065.0
2025-05-08 14:30:00,27.29,27.3,27.13,27.13,82542.0,27.29,27.3,27.13,27.13,82542.0
2025-05-08 14:35:00,27.13,27.19,27.09,27.18,102585.0,27.13,27.19,27.09,27.18,102585.0
2025-05-08 14:40:00,27.18,27.19,27.09,27.15,92263.0,27.18,27.19,27.09,27.15,92263.0
2025-05-08 14:45:00,27.18,27.2,27.14,27.17,51530.0,27.18,27.2,27.14,27.17,51530.0
2025-05-08 14:50:00,27.19,27.28,27.15,27.22,57138.0,27.19,27.28,27.15,27.22,57138.0
2025-05-08 14:55:00,27.23,27.24,27.12,27.19,77450.0,27.23,27.24,27.12,27.19,77450.0
2025-05-08 15:00:00,27.2,27.27,27.11,27.12,62814.0,27.2,27.27,27.11,27.12,62814.0
2025-05-08 15:05:00,27.13,27.22,27.1,27.14,61047.0,27.13,27.22,27.1,27.14,61047.0
2025-05-08 15:10:00,27.14,27.2,27.1,27.13,55399.0,27.14,27.2,27.1,27.13,55399.0
2025-05-08 15:15:00,27.13,27.16,27.03,27.04,79657.0,27.13,27.16,27.03,27.04,79657.0
2025-05-08 15:20:00,27.05,27.05,26.9,27.01,203024.0,27.05,27.05,26.9,27.01,203024.0
2025-05-08 15:25:00,27.0,27.05,26.94,27.03,75381.0,27.0,27.05,26.94,27.03,75381.0
2025-05-08 15:30:00,27.02,27.1,26.98,27.08,64052.0,27.02,27.1,26.98,27.08,64052.0
2025-05-08 15:35:00,27.08,27.15,27.01,27.09,134866.0,27.08,27.15,27.01,27.09,134866.0
2025-05-08 15:40:00,27.09,27.2,27.08,27.17,167797.0,27.09,27.2,27.08,27.17,167797.0
2025-05-08 15:45:00,27.18,27.29,27.16,27.25,180054.0,27.18,27.29,27.16,27.25,180054.0
2025-05-08 15:50:00,27.25,27.51,27.19,27.41,267309.0,27.25,27.51,27.19,27.41,267309.0
2025-05-08 15:55:00,27.41,27.61,27.31,27.33,315934.0,27.41,27.61,27.31,27.33,315934.0
2025-05-09 09:30:00,27.09,27.14,26.79,26.82,179455.0,27.09,27.14,26.79,26.82,179455.0
2025-05-09 09:35:00,26.83,26.92,26.78,26.92,199665.0,26.83,26.92,26.78,26.92,199665.0
2025-05-09 09:40:00,26.91,27.0,26.85,26.9,266125.0,26.91,27.0,26.85,26.9,266125.0
2025-05-09 09:45:00,26.88,26.89,26.75,26.78,130347.0,26.88,26.89,26.75,26.78,130347.0
2025-05-09 09:50:00,26.78,26.93,26.74,26.77,97005.0,26.78,26.93,26.74,26.77,97005.0
2025-05-09 09:55:00,26.76,26.78,26.62,26.67,198221.0,26.76,26.78,26.62,26.67,198221.0
2025-05-09 10:00:00,26.68,26.68,26.6,26.61,189861.0,26.68,26.68,26.6,26.61,189861.0
2025-05-09 10:05:00,26.61,26.68,26.51,26.56,165618.0,26.61,26.68,26.51,26.56,165618.0
2025-05-09 10:10:00,26.57,26.7,26.53,26.62,93994.0,26.57,26.7,26.53,26.62,93994.0
2025-05-09 10:15:00,26.63,26.79,26.61,26.77,95439.0,26.63,26.79,26.61,26.77,95439.0
2025-05-09 10:20:00,26.79,26.88,26.77,26.87,144441.0,26.79,26.88,26.77,26.87,144441.0
2025-05-09 10:25:00,26.87,27.15,26.82,26.97,345251.0,26.87,27.15,26.82,26.97,345251.0
2025-05-09 10:30:00,26.97,27.04,26.87,27.0,184307.0,26.97,27.04,26.87,27.0,184307.0
2025-05-09 10:35:00,26.99,27.41,26.99,27.28,300163.0,26.99,27.41,26.99,27.28,300163.0
2025-05-09 10:40:00,27.28,27.35,27.07,27.1,213951.0,27.28,27.35,27.07,27.1,213951.0
2025-05-09 10:45:00,27.09,27.19,27.0,27.04,107676.0,27.09,27.19,27.0,27.04,107676.0
2025-05-09 10:50:00,27.04,27.24,26.97,27.17,103612.0,27.04,27.24,26.97,27.17,103612.0
2025-05-09 10:55:00,27.16,27.19,26.99,27.08,84051.0,27.16,27.19,26.99,27.08,84051.0
2025-05-09 11:00:00,27.07,27.15,26.94,26.99,80331.0,27.07,27.15,26.94,26.99,80331.0
2025-05-09 11:05:00,26.96,26.99,26.91,26.96,109798.0,26.96,26.99,26.91,26.96,109798.0
2025-05-09 11:10:00,26.95,27.13,26.95,27.05,81055.0,26.95,27.13,26.95,27.05,81055.0
2025-05-09 11:15:00,27.05,27.13,27.0,27.07,41620.0,27.05,27.13,27.0,27.07,41620.0
2025-05-09 11:20:00,27.06,27.24,27.05,27.19,87949.0,27.06,27.24,27.05,27.19,87949.0
2025-05-09 11:25:00,27.18,27.22,27.07,27.07,116038.0,27.18,27.22,27.07,27.07,116038.0
2025-05-09 11:30:00,27.08,27.23,27.01,27.01,55121.0,27.08,27.23,27.01,27.01,55121.0
2025-05-09 11:35:00,27.01,27.06,26.94,27.04,56657.0,27.01,27.06,26.94,27.04,56657.0
2025-05-09 11:40:00,27.06,27.09,26.99,26.99,33214.0,27.06,27.09,26.99,26.99,33214.0
2025-05-09 11:45:00,27.0,27.04,26.91,26.92,94926.0,27.0,27.04,26.91,26.92,94926.0
2025-05-09 11:50:00,26.92,26.96,26.82,26.87,97197.0,26.92,26.96,26.82,26.87,97197.0
2025-05-09 11:55:00,26.88,26.88,26.79,26.8,61166.0,26.88,26.88,26.79,26.8,61166.0
2025-05-09 12:00:00,26.8,27.05,26.8,27.05,183315.0,26.8,27.05,26.8,27.05,183315.0
2025-05-09 12:05:00,27.07,27.08,26.91,27.06,107915.0,27.07,27.08,26.91,27.06,107915.0
2025-05-09 12:10:00,27.04,27.17,27.0,27.01,150266.0,27.04,27.17,27.0,27.01,150266.0
2025-05-09 12:15:00,27.01,27.11,26.98,27.03,37224.0,27.01,27.11,26.98,27.03,37224.0
2025-05-09 12:20:00,27.02,27.02,26.91,26.93,33465.0,27.02,27.02,26.91,26.93,33465.0
2025-05-09 12:25:00,26.93,27.05,26.92,27.05,58750.0,26.93,27.05,26.92,27.05,58750.0
2025-05-09 12:30:00,27.05,27.14,27.0,27.11,50671.0,27.05,27.14,27.0,27.11,50671.0
2025-05-09 12:35:00,27.09,27.12,26.98,27.12,46741.0,27.09,27.12,26.98,27.12,46741.0
2025-05-09 12:40:00,27.11,27.14,27.04,27.14,46105.0,27.11,27.14,27.04,27.14,46105.0
2025-05-09 12:45:00,27.14,27.23,27.11,27.18,109622.0,27.14,27.23,27.11,27.18,109622.0
2025-05-09 12:50:00,27.18,27.22,27.1,27.1,75232.0,27.18,27.22,27.1,27.1,75232.0
2025-05-09 12:55:00,27.1,27.21,27.06,27.21,84116.0,27.1,27.21,27.06,27.21,84116.0
2025-05-09 13:00:00,27.21,27.24,27.15,27.19,33005.0,27.21,27.24,27.15,27.19,33005.0
2025-05-09 13:05:00,27.22,27.27,27.11,27.13,38692.0,27.22,27.27,27.11,27.13,38692.0
2025-05-09 13:10:00,27.13,27.21,27.06,27.21,36484.0,27.13,27.21,27.06,27.21,36484.0
2025-05-09 13:15:00,27.21,27.21,27.04,27.06,34704.0,27.21,27.21,27.04,27.06,34704.0
2025-05-09 13:20:00,27.07,27.29,27.06,27.13,172444.0,27.07,27.29,27.06,27.13,172444.0
2025-05-09 13:25:00,27.11,27.14,27.01,27.12,44129.0,27.11,27.14,27.01,27.12,44129.0
2025-05-09 13:30:00,27.12,27.21,27.09,27.17,53109.0,27.12,27.21,27.09,27.17,53109.0
2025-05-09 13:35:00,27.15,27.15,27.03,27.04,30922.0,27.15,27.15,27.03,27.04,30922.0
2025-05-09 13:40:00,27.06,27.06,26.88,26.88,88550.0,27.06,27.06,26.88,26.88,88550.0
2025-05-09 13:45:00,26.89,26.91,26.84,26.88,51070.0,26.89,26.91,26.84,26.88,51070.0
2025-05-09 13:50:00,26.88,26.96,26.86,26.89,61888.0,26.88,26.96,26.86,26.89,61888.0
2025-05-09 13:55:00,26.88,26.89,26.78,26.78,80957.0,26.88,26.89,26.78,26.78,80957.0
2025-05-09 14:00:00,26.79,26.9,26.78,26.89,57779.0,26.79,26.9,26.78,26.89,57779.0
2025-05-09 14:05:00,26.88,26.9,26.81,26.88,40783.0,26.88,26.9,26.81,26.88,40783.0
2025-05-09 14:10:00,26.89,26.91,26.82,26.83,41491.0,26.89,26.91,26.82,26.83,41491.0
2025-05-09 14:15:00,26.84,26.98,26.81,26.94,43962.0,26.84,26.98,26.81,26.94,43962.0
2025-05-09 14:20:00,26.95,26.99,26.9,26.96,27401.0,26.95,26.99,26.9,26.96,27401.0
2025-05-09 14:25:00,26.97,27.03,26.95,27.01,34474.0,26.97,27.03,26.95,27.01,34474.0
2025-05-09 14:30:00,27.01,27.02,26.91,26.94,34676.0,27.01,27.02,26.91,26.94,34676.0
2025-05-09 14:35:00,26.93,26.99,26.87,26.9,41646.0,26.93,26.99,26.87,26.9,41646.0
2025-05-09 14:40:00,26.89,26.97,26.89,26.95,21599.0,26.89,26.97,26.89,26.95,21599.0
2025-05-09 14:45:00,26.95,26.99,26.91,26.96,55560.0,26.95,26.99,26.91,26.96,55560.0
2025-05-09 14:50:00,26.95,26.97,26.89,26.93,29353.0,26.95,26.97,26.89,26.93,29353.0
2025-05-09 14:55:00,26.92,26.94,26.84,26.85,20586.0,26.92,26.94,26.84,26.85,20586.0
2025-05-09 15:00:00,26.85,26.87,26.81,26.84,34772.0,26.85,26.87,26.81,26.84,34772.0
2025-05-09 15:05:00,26.84,26.85,26.74,26.75,130685.0,26.84,26.85,26.74,26.75,130685.0
2025-05-09 15:10:00,26.75,26.83,26.71,26.8,86116.0,26.75,26.83,26.71,26.8,86116.0
2025-05-09 15:15:00,26.81,26.88,26.8,26.85,126822.0,26.81,26.88,26.8,26.85,126822.0
2025-05-09 15:20:00,26.85,26.94,26.83,26.85,79046.0,26.85,26.94,26.83,26.85,79046.0
2025-05-09 15:25:00,26.86,26.92,26.83,26.92,46688.0,26.86,26.92,26.83,26.92,46688.0
2025-05-09 15:30:00,26.91,27.07,26.9,26.91,113287.0,26.91,27.07,26.9,26.91,113287.0
2025-05-09 15:35:00,26.91,26.99,26.88,26.98,111593.0,26.91,26.99,26.88,26.98,111593.0
2025-05-09 15:40:00,26.98,26.99,26.89,26.92,71632.0,26.98,26.99,26.89,26.92,71632.0
2025-05-09 15:45:00,26.92,27.02,26.9,26.94,142924.0,26.92,27.02,26.9,26.94,142924.0
2025-05-09 15:50:00,26.92,26.98,26.85,26.9,105928.0,26.92,26.98,26.85,26.9,105928.0
2025-05-09 15:55:00,26.89,27.05,26.88,27.0,261355.0,26.89,27.05,26.88,27.0,261355.0
2025-05-12 09:30:00,23.81,23.94,23.75,23.77,576954.0,23.81,23.94,23.75,23.77,576954.0
2025-05-12 09:35:00,23.77,23.95,23.57,23.58,583433.0,23.77,23.95,23.57,23.58,583433.0
2025-05-12 09:40:00,23.58,23.67,23.46,23.63,481377.0,23.58,23.67,23.46,23.63,481377.0
2025-05-12 09:45:00,23.61,23.63,23.4,23.45,368118.0,23.61,23.63,23.4,23.45,368118.0
2025-05-12 09:50:00,23.45,23.51,23.37,23.45,244288.0,23.45,23.51,23.37,23.45,244288.0
2025-05-12 09:55:00,23.45,23.53,23.4,23.43,260697.0,23.45,23.53,23.4,23.43,260697.0
2025-05-12 10:00:00,23.43,23.5,23.24,23.25,361366.0,23.43,23.5,23.24,23.25,361366.0
2025-05-12 10:05:00,23.25,23.28,23.15,23.24,252819.0,23.25,23.28,23.15,23.24,252819.0
2025-05-12 10:10:00,23.24,23.26,23.16,23.21,206196.0,23.24,23.26,23.16,23.21,206196.0
2025-05-12 10:15:00,23.2,23.2,23.04,23.1,268955.0,23.2,23.2,23.04,23.1,268955.0
2025-05-12 10:20:00,23.1,23.21,23.08,23.14,201534.0,23.1,23.21,23.08,23.14,201534.0
2025-05-12 10:25:00,23.14,23.45,23.13,23.39,317979.0,23.14,23.45,23.13,23.39,317979.0
2025-05-12 10:30:00,23.4,23.6,23.4,23.53,240906.0,23.4,23.6,23.4,23.53,240906.0
2025-05-12 10:35:00,23.52,23.6,23.39,23.39,542512.0,23.52,23.6,23.39,23.39,542512.0
2025-05-12 10:40:00,23.39,23.42,23.21,23.23,200324.0,23.39,23.42,23.21,23.23,200324.0
2025-05-12 10:45:00,23.23,23.26,23.15,23.18,136785.0,23.23,23.26,23.15,23.18,136785.0
2025-05-12 10:50:00,23.18,23.25,23.07,23.09,158050.0,23.18,23.25,23.07,23.09,158050.0
2025-05-12 10:55:00,23.09,23.24,23.08,23.22,98773.0,23.09,23.24,23.08,23.22,98773.0
2025-05-12 11:00:00,23.22,23.24,23.09,23.1,83924.0,23.22,23.24,23.09,23.1,83924.0
2025-05-12 11:05:00,23.1,23.23,23.05,23.21,100402.0,23.1,23.23,23.05,23.21,100402.0
2025-05-12 11:10:00,23.23,23.26,23.08,23.11,61786.0,23.23,23.26,23.08,23.11,61786.0
2025-05-12 11:15:00,23.11,23.11,23.03,23.07,118690.0,23.11,23.11,23.03,23.07,118690.0
2025-05-12 11:20:00,23.07,23.22,23.06,23.16,113060.0,23.07,23.22,23.06,23.16,113060.0
2025-05-12 11:25:00,23.16,23.19,23.07,23.08,74784.0,23.16,23.19,23.07,23.08,74784.0
2025-05-12 11:30:00,23.08,23.09,22.89,22.91,315212.0,23.08,23.09,22.89,22.91,315212.0
2025-05-12 11:35:00,22.9,22.9,22.81,22.87,150100.0,22.9,22.9,22.81,22.87,150100.0
2025-05-12 11:40:00,22.87,23.0,22.84,22.91,108630.0,22.87,23.0,22.84,22.91,108630.0
2025-05-12 11:45:00,22.91,22.93,22.82,22.88,74034.0,22.91,22.93,22.82,22.88,74034.0
2025-05-12 11:50:00,22.88,23.01,22.87,22.92,94641.0,22.88,23.01,22.87,22.92,94641.0
2025-05-12 11:55:00,22.91,22.97,22.86,22.93,94388.0,22.91,22.97,22.86,22.93,94388.0
2025-05-12 12:00:00,22.92,22.98,22.85,22.94,96731.0,22.92,22.98,22.85,22.94,96731.0
2025-05-12 12:05:00,22.93,22.93,22.88,22.89,80135.0,22.93,22.93,22.88,22.89,80135.0
2025-05-12 12:10:00,22.89,22.89,22.81,22.82,107328.0,22.89,22.89,22.81,22.82,107328.0
2025-05-12 12:15:00,22.82,22.84,22.69,22.7,212569.0,22.82,22.84,22.69,22.7,212569.0
2025-05-12 12:20:00,22.71,22.72,22.59,22.59,231721.0,22.71,22.72,22.59,22.59,231721.0
2025-05-12 12:25:00,22.59,22.61,22.53,22.56,82767.0,22.59,22.61,22.53,22.56,82767.0
2025-05-12 12:30:00,22.55,22.58,22.53,22.54,52456.0,22.55,22.58,22.53,22.54,52456.0
2025-05-12 12:35:00,22.54,22.55,22.5,22.51,91857.0,22.54,22.55,22.5,22.51,91857.0
2025-05-12 12:40:00,22.51,22.51,22.45,22.46,117429.0,22.51,22.51,22.45,22.46,117429.0
2025-05-12 12:45:00,22.46,22.46,22.43,22.45,84598.0,22.46,22.46,22.43,22.45,84598.0
2025-05-12 12:50:00,22.45,22.49,22.43,22.48,53288.0,22.45,22.49,22.43,22.48,53288.0
2025-05-12 12:55:00,22.48,22.49,22.45,22.47,98217.0,22.48,22.49,22.45,22.47,98217.0
2025-05-12 13:00:00,22.47,22.49,22.34,22.35,134461.0,22.47,22.49,22.34,22.35,134461.0
2025-05-12 13:05:00,22.36,22.38,22.33,22.37,88416.0,22.36,22.38,22.33,22.37,88416.0
2025-05-12 13:10:00,22.37,22.52,22.36,22.46,85245.0,22.37,22.52,22.36,22.46,85245.0
2025-05-12 13:15:00,22.46,22.52,22.45,22.51,42031.0,22.46,22.52,22.45,22.51,42031.0
2025-05-12 13:20:00,22.52,22.53,22.49,22.51,48320.0,22.52,22.53,22.49,22.51,48320.0
2025-05-12 13:25:00,22.5,22.53,22.5,22.53,48386.0,22.5,22.53,22.5,22.53,48386.0
2025-05-12 13:30:00,22.52,22.52,22.48,22.5,33362.0,22.52,22.52,22.48,22.5,33362.0
2025-05-12 13:35:00,22.5,22.53,22.49,22.52,25766.0,22.5,22.53,22.49,22.52,25766.0
2025-05-12 13:40:00,22.52,22.53,22.49,22.51,24982.0,22.52,22.53,22.49,22.51,24982.0
2025-05-12 13:45:00,22.51,22.55,22.49,22.54,66078.0,22.51,22.55,22.49,22.54,66078.0
2025-05-12 13:50:00,22.54,22.54,22.35,22.36,91867.0,22.54,22.54,22.35,22.36,91867.0
2025-05-12 13:55:00,22.37,22.38,22.33,22.38,34034.0,22.37,22.38,22.33,22.38,34034.0
2025-05-12 14:00:00,22.38,22.38,22.35,22.36,101514.0,22.38,22.38,22.35,22.36,101514.0
2025-05-12 14:05:00,22.36,22.37,22.25,22.25,114478.0,22.36,22.37,22.25,22.25,114478.0
2025-05-12 14:10:00,22.26,22.28,22.2,22.21,81059.0,22.26,22.28,22.2,22.21,81059.0
2025-05-12 14:15:00,22.2,22.21,22.04,22.05,151967.0,22.2,22.21,22.04,22.05,151967.0
2025-05-12 14:20:00,22.06,22.07,22.04,22.05,55621.0,22.06,22.07,22.04,22.05,55621.0
2025-05-12 14:25:00,22.06,22.1,22.03,22.05,162964.0,22.06,22.1,22.03,22.05,162964.0
2025-05-12 14:30:00,22.05,22.05,21.95,21.97,153496.0,22.05,22.05,21.95,21.97,153496.0
2025-05-12 14:35:00,21.96,21.99,21.93,21.97,68471.0,21.96,21.99,21.93,21.97,68471.0
2025-05-12 14:40:00,21.96,22.0,21.93,21.94,78280.0,21.96,22.0,21.93,21.94,78280.0
2025-05-12 14:45:00,21.93,21.97,21.93,21.93,50031.0,21.93,21.97,21.93,21.93,50031.0
2025-05-12 14:50:00,21.93,22.0,21.9,22.0,197276.0,21.93,22.0,21.9,22.0,197276.0
2025-05-12 14:55:00,22.0,22.0,21.95,21.97,74536.0,22.0,22.0,21.95,21.97,74536.0
2025-05-12 15:00:00,21.96,22.07,21.93,21.93,82770.0,21.96,22.07,21.93,21.93,82770.0
2025-05-12 15:05:00,21.93,22.0,21.92,22.0,83902.0,21.93,22.0,21.92,22.0,83902.0
2025-05-12 15:10:00,22.0,22.14,21.98,22.05,103580.0,22.0,22.14,21.98,22.05,103580.0
2025-05-12 15:15:00,22.06,22.11,21.96,21.98,64742.0,22.06,22.11,21.96,21.98,64742.0
2025-05-12 15:20:00,21.99,22.02,21.97,21.98,65518.0,21.99,22.02,21.97,21.98,65518.0
2025-05-12 15:25:00,21.98,22.08,21.98,22.07,94307.0,21.98,22.08,21.98,22.07,94307.0
2025-05-12 15:30:00,22.07,22.1,21.97,21.98,71441.0,22.07,22.1,21.97,21.98,71441.0
2025-05-12 15:35:00,21.98,21.98,21.9,21.93,94369.0,21.98,21.98,21.9,21.93,94369.0
2025-05-12 15:40:00,21.93,21.97,21.84,21.86,198192.0,21.93,21.97,21.84,21.86,198192.0
2025-05-12 15:45:00,21.87,21.92,21.82,21.83,185282.0,21.87,21.92,21.82,21.83,185282.0
2025-05-12 15:50:00,21.84,21.84,21.72,21.76,472789.0,21.84,21.84,21.72,21.76,472789.0
2025-05-12 15:55:00,21.76,21.79,21.67,21.71,330304.0,21.76,21.79,21.67,21.71,330304.0
2025-05-13 09:30:00,21.21,21.25,20.99,21.06,368947.0,21.21,21.25,20.99,21.06,368947.0
2025-05-13 09:35:00,21.06,21.1,21.0,21.02,214350.0,21.06,21.1,21.0,21.02,214350.0
2025-05-13 09:40:00,21.01,21.06,20.92,20.97,311614.0,21.01,21.06,20.92,20.97,311614.0
2025-05-13 09:45:00,20.97,21.01,20.91,20.96,125369.0,20.97,21.01,20.91,20.96,125369.0
2025-05-13 09:50:00,20.95,20.95,20.73,20.76,343484.0,20.95,20.95,20.73,20.76,343484.0
2025-05-13 09:55:00,20.77,20.83,20.68,20.73,304741.0,20.77,20.83,20.68,20.73,304741.0
2025-05-13 10:00:00,20.73,20.78,20.6,20.61,181642.0,20.73,20.78,20.6,20.61,181642.0
2025-05-13 10:05:00,20.61,20.69,20.56,20.57,245797.0,20.61,20.69,20.56,20.57,245797.0
2025-05-13 10:10:00,20.56,20.6,20.54,20.6,201633.0,20.56,20.6,20.54,20.6,201633.0
2025-05-13 10:15:00,20.59,20.7,20.57,20.69,224529.0,20.59,20.7,20.57,20.69,224529.0
2025-05-13 10:20:00,20.68,20.82,20.67,20.75,221986.0,20.68,20.82,20.67,20.75,221986.0
2025-05-13 10:25:00,20.76,20.8,20.72,20.78,172826.0,20.76,20.8,20.72,20.78,172826.0
2025-05-13 10:30:00,20.77,20.81,20.73,20.79,138867.0,20.77,20.81,20.73,20.79,138867.0
2025-05-13 10:35:00,20.79,20.89,20.76,20.84,88133.0,20.79,20.89,20.76,20.84,88133.0
2025-05-13 10:40:00,20.85,21.08,20.82,21.04,191616.0,20.85,21.08,20.82,21.04,191616.0
2025-05-13 10:45:00,21.03,21.04,20.9,21.02,217950.0,21.03,21.04,20.9,21.02,217950.0
2025-05-13 10:50:00,21.03,21.08,20.85,20.93,351718.0,21.03,21.08,20.85,20.93,351718.0
2025-05-13 10:55:00,20.92,20.95,20.88,20.89,66377.0,20.92,20.95,20.88,20.89,66377.0
2025-05-13 11:00:00,20.9,20.94,20.89,20.92,49129.0,20.9,20.94,20.89,20.92,49129.0
2025-05-13 11:05:00,20.92,21.09,20.92,21.08,95840.0,20.92,21.09,20.92,21.08,95840.0
2025-05-13 11:10:00,21.09,21.11,21.03,21.1,145240.0,21.09,21.11,21.03,21.1,145240.0
2025-05-13 11:15:00,21.09,21.09,21.05,21.05,18442.0,21.09,21.09,21.05,21.05,18442.0
2025-05-13 11:20:00,21.05,21.12,21.05,21.08,35026.0,21.05,21.12,21.05,21.08,35026.0
2025-05-13 11:25:00,21.07,21.09,20.96,21.08,163168.0,21.07,21.09,20.96,21.08,163168.0
2025-05-13 11:30:00,21.08,21.12,21.01,21.04,68594.0,21.08,21.12,21.01,21.04,68594.0
2025-05-13 11:35:00,21.04,21.12,21.04,21.1,46821.0,21.04,21.12,21.04,21.1,46821.0
2025-05-13 11:40:00,21.11,21.13,21.07,21.11,39932.0,21.11,21.13,21.07,21.11,39932.0
2025-05-13 11:45:00,21.12,21.13,21.02,21.11,69116.0,21.12,21.13,21.02,21.11,69116.0
2025-05-13 11:50:00,21.11,21.2,21.1,21.17,74253.0,21.11,21.2,21.1,21.17,74253.0
2025-05-13 11:55:00,21.18,21.19,21.08,21.09,77931.0,21.18,21.19,21.08,21.09,77931.0
2025-05-13 12:00:00,21.09,21.19,21.09,21.17,46777.0,21.09,21.19,21.09,21.17,46777.0
2025-05-13 12:05:00,21.18,21.18,21.11,21.15,49945.0,21.18,21.18,21.11,21.15,49945.0
2025-05-13 12:10:00,21.16,21.2,21.08,21.08,44412.0,21.16,21.2,21.08,21.08,44412.0
2025-05-13 12:15:00,21.08,21.12,21.08,21.11,44525.0,21.08,21.12,21.08,21.11,44525.0
2025-05-13 12:20:00,21.11,21.13,21.08,21.09,32740.0,21.11,21.13,21.08,21.09,32740.0
2025-05-13 12:25:00,21.08,21.08,20.98,21.01,77626.0,21.08,21.08,20.98,21.01,77626.0
2025-05-13 12:30:00,21.01,21.09,21.0,21.08,74266.0,21.01,21.09,21.0,21.08,74266.0
2025-05-13 12:35:00,21.08,21.09,20.98,21.0,56641.0,21.08,21.09,20.98,21.0,56641.0
2025-05-13 12:40:00,20.99,21.0,20.94,20.99,45344.0,20.99,21.0,20.94,20.99,45344.0
2025-05-13 12:45:00,20.97,20.99,20.92,20.97,57481.0,20.97,20.99,20.92,20.97,57481.0
2025-05-13 12:50:00,20.98,21.03,20.97,20.99,24901.0,20.98,21.03,20.97,20.99,24901.0
2025-05-13 12:55:00,20.98,21.03,20.96,21.01,51575.0,20.98,21.03,20.96,21.01,51575.0
2025-05-13 13:00:00,21.01,21.03,20.94,20.96,44282.0,21.01,21.03,20.94,20.96,44282.0
2025-05-13 13:05:00,20.96,21.0,20.96,20.98,14827.0,20.96,21.0,20.96,20.98,14827.0
2025-05-13 13:10:00,20.98,21.01,20.96,21.01,33126.0,20.98,21.01,20.96,21.01,33126.0
2025-05-13 13:15:00,21.0,21.01,20.92,20.93,80132.0,21.0,21.01,20.92,20.93,80132.0
2025-05-13 13:20:00,20.92,21.0,20.92,20.97,35801.0,20.92,21.0,20.92,20.97,35801.0
2025-05-13 13:25:00,20.98,21.0,20.97,21.0,23036.0,20.98,21.0,20.97,21.0,23036.0
2025-05-13 13:30:00,20.99,21.01,20.98,21.01,16133.0,20.99,21.01,20.98,21.01,16133.0
2025-05-13 13:35:00,21.01,21.08,21.0,21.07,37016.0,21.01,21.08,21.0,21.07,37016.0
2025-05-13 13:40:00,21.07,21.1,21.06,21.1,20242.0,21.07,21.1,21.06,21.1,20242.0
2025-05-13 13:45:00,21.1,21.11,21.06,21.08,40271.0,21.1,21.11,21.06,21.08,40271.0
2025-05-13 13:50:00,21.08,21.14,21.06,21.14,47791.0,21.08,21.14,21.06,21.14,47791.0
2025-05-13 13:55:00,21.14,21.18,21.11,21.18,43776.0,21.14,21.18,21.11,21.18,43776.0
2025-05-13 14:00:00,21.18,21.22,21.15,21.16,302924.0,21.18,21.22,21.15,21.16,302924.0
2025-05-13 14:05:00,21.17,21.3,21.16,21.27,163144.0,21.17,21.3,21.16,21.27,163144.0
2025-05-13 14:10:00,21.27,21.27,21.16,21.19,243376.0,21.27,21.27,21.16,21.19,243376.0
2025-05-13 14:15:00,21.18,21.19,21.08,21.11,172296.0,21.18,21.19,21.08,21.11,172296.0
2025-05-13 14:20:00,21.11,21.11,21.04,21.07,91308.0,21.11,21.11,21.04,21.07,91308.0
2025-05-13 14:25:00,21.07,21.07,21.01,21.02,45184.0,21.07,21.07,21.01,21.02,45184.0
2025-05-13 14:30:00,21.01,21.02,20.99,21.0,199273.0,21.01,21.02,20.99,21.0,199273.0
2025-05-13 14:35:00,21.0,21.01,20.96,21.01,49175.0,21.0,21.01,20.96,21.01,49175.0
2025-05-13 14:40:00,21.0,21.07,20.99,21.04,43282.0,21.0,21.07,20.99,21.04,43282.0
2025-05-13 14:45:00,21.04,21.06,20.98,20.98,45879.0,21.04,21.06,20.98,20.98,45879.0
2025-05-13 14:50:00,20.99,21.04,20.98,21.0,58985.0,20.99,21.04,20.98,21.0,58985.0
2025-05-13 14:55:00,21.0,21.04,20.99,21.01,100812.0,21.0,21.04,20.99,21.01,100812.0
2025-05-13 15:00:00,21.01,21.06,21.0,21.05,91891.0,21.01,21.06,21.0,21.05,91891.0
2025-05-13 15:05:00,21.06,21.1,21.05,21.1,50137.0,21.06,21.1,21.05,21.1,50137.0
2025-05-13 15:10:00,21.09,21.16,21.08,21.1,95251.0,21.09,21.16,21.08,21.1,95251.0
2025-05-13 15:15:00,21.11,21.16,21.08,21.13,91229.0,21.11,21.16,21.08,21.13,91229.0
2025-05-13 15:20:00,21.14,21.22,21.14,21.2,222983.0,21.14,21.22,21.14,21.2,222983.0
2025-05-13 15:25:00,21.2,21.25,21.16,21.2,100091.0,21.2,21.25,21.16,21.2,100091.0
2025-05-13 15:30:00,21.2,21.26,21.2,21.24,69563.0,21.2,21.26,21.2,21.24,69563.0
2025-05-13 15:35:00,21.25,21.25,21.18,21.22,178173.0,21.25,21.25,21.18,21.22,178173.0
2025-05-13 15:40:00,21.21,21.29,21.2,21.27,116207.0,21.21,21.29,21.2,21.27,116207.0
2025-05-13 15:45:00,21.28,21.35,21.26,21.27,166780.0,21.28,21.35,21.26,21.27,166780.0
2025-05-13 15:50:00,21.26,21.54,21.24,21.51,1266456.0,21.26,21.54,21.24,21.51,1266456.0
2025-05-13 15:55:00,21.52,21.54,21.4,21.51,664869.0,21.52,21.54,21.4,21.51,664869.0
2025-05-14 09:30:00,21.45,21.69,21.45,21.56,478605.0,21.45,21.69,21.45,21.56,478605.0
2025-05-14 09:35:00,21.57,21.61,21.47,21.6,316204.0,21.57,21.61,21.47,21.6,316204.0
2025-05-14 09:40:00,21.61,21.77,21.59,21.76,210236.0,21.61,21.77,21.59,21.76,210236.0
2025-05-14 09:45:00,21.76,21.94,21.66,21.79,379796.0,21.76,21.94,21.66,21.79,379796.0
2025-05-14 09:50:00,21.78,21.88,21.67,21.88,331658.0,21.78,21.88,21.67,21.88,331658.0
2025-05-14 09:55:00,21.87,21.96,21.74,21.74,318185.0,21.87,21.96,21.74,21.74,318185.0
2025-05-14 10:00:00,21.72,21.87,21.7,21.76,195235.0,21.72,21.87,21.7,21.76,195235.0
2025-05-14 10:05:00,21.75,21.9,21.75,21.87,171829.0,21.75,21.9,21.75,21.87,171829.0
2025-05-14 10:10:00,21.87,21.99,21.83,21.88,225034.0,21.87,21.99,21.83,21.88,225034.0
2025-05-14 10:15:00,21.88,21.97,21.85,21.9,129726.0,21.88,21.97,21.85,21.9,129726.0
2025-05-14 10:20:00,21.9,21.97,21.85,21.88,123501.0,21.9,21.97,21.85,21.88,123501.0
2025-05-14 10:25:00,21.88,21.88,21.77,21.77,125234.0,21.88,21.88,21.77,21.77,125234.0
2025-05-14 10:30:00,21.77,21.81,21.66,21.78,140562.0,21.77,21.81,21.66,21.78,140562.0
2025-05-14 10:35:00,21.78,21.85,21.73,21.81,126230.0,21.78,21.85,21.73,21.81,126230.0
2025-05-14 10:40:00,21.82,21.89,21.76,21.88,93390.0,21.82,21.89,21.76,21.88,93390.0
2025-05-14 10:45:00,21.88,21.93,21.83,21.84,74809.0,21.88,21.93,21.83,21.84,74809.0
2025-05-14 10:50:00,21.83,21.85,21.75,21.78,76354.0,21.83,21.85,21.75,21.78,76354.0
2025-05-14 10:55:00,21.77,21.85,21.77,21.79,70335.0,21.77,21.85,21.77,21.79,70335.0
2025-05-14 11:00:00,21.79,22.01,21.77,22.0,157096.0,21.79,22.01,21.77,22.0,157096.0
2025-05-14 11:05:00,22.0,22.05,21.84,21.89,195468.0,22.0,22.05,21.84,21.89,195468.0
2025-05-14 11:10:00,21.88,21.93,21.81,21.84,112208.0,21.88,21.93,21.81,21.84,112208.0
2025-05-14 11:15:00,21.84,21.91,21.83,21.86,128895.0,21.84,21.91,21.83,21.86,128895.0
2025-05-14 11:20:00,21.86,21.88,21.8,21.84,57953.0,21.86,21.88,21.8,21.84,57953.0
2025-05-14 11:25:00,21.84,21.85,21.72,21.78,122951.0,21.84,21.85,21.72,21.78,122951.0
2025-05-14 11:30:00,21.78,21.86,21.77,21.84,56696.0,21.78,21.86,21.77,21.84,56696.0
2025-05-14 11:35:00,21.85,21.9,21.78,21.78,64585.0,21.85,21.9,21.78,21.78,64585.0
2025-05-14 11:40:00,21.77,21.82,21.77,21.79,40999.0,21.77,21.82,21.77,21.79,40999.0
2025-05-14 11:45:00,21.78,21.86,21.77,21.85,59452.0,21.78,21.86,21.77,21.85,59452.0
2025-05-14 11:50:00,21.87,21.96,21.83,21.96,79420.0,21.87,21.96,21.83,21.96,79420.0
2025-05-14 11:55:00,21.96,21.99,21.9,21.91,97085.0,21.96,21.99,21.9,21.91,97085.0
2025-05-14 12:00:00,21.92,21.96,21.84,21.86,69936.0,21.92,21.96,21.84,21.86,69936.0
2025-05-14 12:05:00,21.85,21.87,21.82,21.85,61355.0,21.85,21.87,21.82,21.85,61355.0
2025-05-14 12:10:00,21.83,21.93,21.83,21.93,41098.0,21.83,21.93,21.83,21.93,41098.0
2025-05-14 12:15:00,21.93,21.95,21.9,21.95,66186.0,21.93,21.95,21.9,21.95,66186.0
2025-05-14 12:20:00,21.95,21.97,21.91,21.95,69619.0,21.95,21.97,21.91,21.95,69619.0
2025-05-14 12:25:00,21.94,21.95,21.91,21.95,41800.0,21.94,21.95,21.91,21.95,41800.0
2025-05-14 12:30:00,21.94,21.95,21.82,21.84,45280.0,21.94,21.95,21.82,21.84,45280.0
2025-05-14 12:35:00,21.84,21.95,21.83,21.93,94781.0,21.84,21.95,21.83,21.93,94781.0
2025-05-14 12:40:00,21.94,22.04,21.93,22.0,179827.0,21.94,22.04,21.93,22.0,179827.0
2025-05-14 12:45:00,22.01,22.04,21.92,22.03,85262.0,22.01,22.04,21.92,22.03,85262.0
2025-05-14 12:50:00,22.03,22.04,21.94,21.99,83185.0,22.03,22.04,21.94,21.99,83185.0
2025-05-14 12:55:00,22.0,22.01,21.98,22.0,21578.0,22.0,22.01,21.98,22.0,21578.0
2025-05-14 13:00:00,22.0,22.07,21.99,22.05,59946.0,22.0,22.07,21.99,22.05,59946.0
2025-05-14 13:05:00,22.05,22.09,22.01,22.08,81604.0,22.05,22.09,22.01,22.08,81604.0
2025-05-14 13:10:00,22.08,22.15,22.07,22.12,114907.0,22.08,22.15,22.07,22.12,114907.0
2025-05-14 13:15:00,22.12,22.25,22.1,22.14,205244.0,22.12,22.25,22.1,22.14,205244.0
2025-05-14 13:20:00,22.14,22.32,22.14,22.27,180083.0,22.14,22.32,22.14,22.27,180083.0
2025-05-14 13:25:00,22.26,22.31,22.15,22.19,224418.0,22.26,22.31,22.15,22.19,224418.0
2025-05-14 13:30:00,22.19,22.21,22.1,22.15,163483.0,22.19,22.21,22.1,22.15,163483.0
2025-05-14 13:35:00,22.15,22.16,21.92,21.95,151945.0,22.15,22.16,21.92,21.95,151945.0
2025-05-14 13:40:00,21.93,21.97,21.88,21.92,103419.0,21.93,21.97,21.88,21.92,103419.0
2025-05-14 13:45:00,21.93,22.0,21.92,21.96,86427.0,21.93,22.0,21.92,21.96,86427.0
2025-05-14 13:50:00,21.96,21.96,21.85,21.87,68078.0,21.96,21.96,21.85,21.87,68078.0
2025-05-14 13:55:00,21.87,21.92,21.81,21.82,36721.0,21.87,21.92,21.81,21.82,36721.0
2025-05-14 14:00:00,21.82,21.83,21.76,21.77,74567.0,21.82,21.83,21.76,21.77,74567.0
2025-05-14 14:05:00,21.77,21.78,21.62,21.71,184181.0,21.77,21.78,21.62,21.71,184181.0
2025-05-14 14:10:00,21.7,21.76,21.68,21.71,67622.0,21.7,21.76,21.68,21.71,67622.0
2025-05-14 14:15:00,21.73,21.73,21.61,21.62,98748.0,21.73,21.73,21.61,21.62,98748.0
2025-05-14 14:20:00,21.63,21.73,21.62,21.72,56973.0,21.63,21.73,21.62,21.72,56973.0
2025-05-14 14:25:00,21.71,21.84,21.65,21.78,122791.0,21.71,21.84,21.65,21.78,122791.0
2025-05-14 14:30:00,21.77,21.77,21.61,21.63,168198.0,21.77,21.77,21.61,21.63,168198.0
2025-05-14 14:35:00,21.62,21.72,21.61,21.64,135030.0,21.62,21.72,21.61,21.64,135030.0
2025-05-14 14:40:00,21.66,21.66,21.58,21.58,68812.0,21.66,21.66,21.58,21.58,68812.0
2025-05-14 14:45:00,21.59,21.66,21.56,21.63,86671.0,21.59,21.66,21.56,21.63,86671.0
2025-05-14 14:50:00,21.64,21.65,21.56,21.61,93078.0,21.64,21.65,21.56,21.61,93078.0
2025-05-14 14:55:00,21.62,21.68,21.6,21.61,99766.0,21.62,21.68,21.6,21.61,99766.0
2025-05-14 15:00:00,21.61,21.73,21.6,21.73,150676.0,21.61,21.73,21.6,21.73,150676.0
2025-05-14 15:05:00,21.73,21.79,21.64,21.71,133246.0,21.73,21.79,21.64,21.71,133246.0
2025-05-14 15:10:00,21.7,21.75,21.67,21.7,67374.0,21.7,21.75,21.67,21.7,67374.0
2025-05-14 15:15:00,21.71,21.75,21.67,21.75,52557.0,21.71,21.75,21.67,21.75,52557.0
2025-05-14 15:20:00,21.75,21.92,21.73,21.92,203740.0,21.75,21.92,21.73,21.92,203740.0
2025-05-14 15:25:00,21.92,21.95,21.86,21.92,162103.0,21.92,21.95,21.86,21.92,162103.0
2025-05-14 15:30:00,21.92,22.01,21.89,22.0,165288.0,21.92,22.01,21.89,22.0,165288.0
2025-05-14 15:35:00,22.0,22.04,21.97,22.01,128176.0,22.0,22.04,21.97,22.01,128176.0
2025-05-14 15:40:00,22.01,22.05,21.91,21.99,137322.0,22.01,22.05,21.91,21.99,137322.0
2025-05-14 15:45:00,21.99,22.09,21.98,22.01,173498.0,21.99,22.09,21.98,22.01,173498.0
2025-05-14 15:50:00,22.0,22.1,21.92,22.09,487960.0,22.0,22.1,21.92,22.09,487960.0
2025-05-14 15:55:00,22.08,22.18,22.06,22.14,428309.0,22.08,22.18,22.06,22.14,428309.0
2025-05-15 09:30:00,22.49,22.56,22.34,22.44,294614.0,22.49,22.56,22.34,22.44,294614.0
2025-05-15 09:35:00,22.44,22.68,22.4,22.66,272264.0,22.44,22.68,22.4,22.66,272264.0
2025-05-15 09:40:00,22.65,22.77,22.54,22.54,266104.0,22.65,22.77,22.54,22.54,266104.0
2025-05-15 09:45:00,22.55,22.77,22.49,22.73,246715.0,22.55,22.77,22.49,22.73,246715.0
2025-05-15 09:50:00,22.73,22.8,22.55,22.56,250732.0,22.73,22.8,22.55,22.56,250732.0
2025-05-15 09:55:00,22.57,22.6,22.49,22.49,218221.0,22.57,22.6,22.49,22.49,218221.0
2025-05-15 10:00:00,22.49,22.5,22.38,22.4,206843.0,22.49,22.5,22.38,22.4,206843.0
2025-05-15 10:05:00,22.41,22.49,22.31,22.48,195270.0,22.41,22.49,22.31,22.48,195270.0
2025-05-15 10:10:00,22.48,22.67,22.46,22.49,206655.0,22.48,22.67,22.46,22.49,206655.0
2025-05-15 10:15:00,22.48,22.66,22.4,22.41,141375.0,22.48,22.66,22.4,22.41,141375.0
2025-05-15 10:20:00,22.41,22.44,22.36,22.4,116701.0,22.41,22.44,22.36,22.4,116701.0
2025-05-15 10:25:00,22.41,22.57,22.36,22.55,114492.0,22.41,22.57,22.36,22.55,114492.0
2025-05-15 10:30:00,22.54,22.55,22.46,22.48,80261.0,22.54,22.55,22.46,22.48,80261.0
2025-05-15 10:35:00,22.48,22.51,22.26,22.3,201153.0,22.48,22.51,22.26,22.3,201153.0
2025-05-15 10:40:00,22.3,22.31,22.2,22.29,198883.0,22.3,22.31,22.2,22.29,198883.0
2025-05-15 10:45:00,22.29,22.35,22.24,22.34,129767.0,22.29,22.35,22.24,22.34,129767.0
2025-05-15 10:50:00,22.35,22.41,22.25,22.28,114814.0,22.35,22.41,22.25,22.28,114814.0
2025-05-15 10:55:00,22.28,22.3,22.21,22.23,67752.0,22.28,22.3,22.21,22.23,67752.0
2025-05-15 11:00:00,22.24,22.26,22.15,22.18,102498.0,22.24,22.26,22.15,22.18,102498.0
2025-05-15 11:05:00,22.15,22.2,22.11,22.19,110521.0,22.15,22.2,22.11,22.19,110521.0
2025-05-15 11:10:00,22.19,22.19,22.08,22.09,69708.0,22.19,22.19,22.08,22.09,69708.0
2025-05-15 11:15:00,22.09,22.1,21.98,22.02,310179.0,22.09,22.1,21.98,22.02,310179.0
2025-05-15 11:20:00,22.02,22.18,22.0,22.18,223902.0,22.02,22.18,22.0,22.18,223902.0
2025-05-15 11:25:00,22.18,22.19,22.06,22.12,70130.0,22.18,22.19,22.06,22.12,70130.0
2025-05-15 11:30:00,22.11,22.17,22.11,22.14,65842.0,22.11,22.17,22.11,22.14,65842.0
2025-05-15 11:35:00,22.14,22.19,22.13,22.13,46135.0,22.14,22.19,22.13,22.13,46135.0
2025-05-15 11:40:00,22.13,22.2,22.1,22.13,68756.0,22.13,22.2,22.1,22.13,68756.0
2025-05-15 11:45:00,22.13,22.17,22.09,22.16,230671.0,22.13,22.17,22.09,22.16,230671.0
2025-05-15 11:50:00,22.16,22.25,22.15,22.2,176759.0,22.16,22.25,22.15,22.2,176759.0
2025-05-15 11:55:00,22.2,22.2,22.13,22.13,81546.0,22.2,22.2,22.13,22.13,81546.0
2025-05-15 12:00:00,22.14,22.2,22.12,22.14,55378.0,22.14,22.2,22.12,22.14,55378.0
2025-05-15 12:05:00,22.14,22.16,22.09,22.12,115262.0,22.14,22.16,22.09,22.12,115262.0
2025-05-15 12:10:00,22.13,22.22,22.12,22.21,72864.0,22.13,22.22,22.12,22.21,72864.0
2025-05-15 12:15:00,22.2,22.22,22.14,22.19,48790.0,22.2,22.22,22.14,22.19,48790.0
2025-05-15 12:20:00,22.2,22.24,22.19,22.2,35826.0,22.2,22.24,22.19,22.2,35826.0
2025-05-15 12:25:00,22.21,22.24,22.15,22.15,36838.0,22.21,22.24,22.15,22.15,36838.0
2025-05-15 12:30:00,22.16,22.23,22.14,22.19,25649.0,22.16,22.23,22.14,22.19,25649.0
2025-05-15 12:35:00,22.2,22.2,22.09,22.1,58514.0,22.2,22.2,22.09,22.1,58514.0
2025-05-15 12:40:00,22.1,22.11,22.06,22.06,48828.0,22.1,22.11,22.06,22.06,48828.0
2025-05-15 12:45:00,22.06,22.06,22.03,22.05,50228.0,22.06,22.06,22.03,22.05,50228.0
2025-05-15 12:50:00,22.04,22.07,22.04,22.05,32747.0,22.04,22.07,22.04,22.05,32747.0
2025-05-15 12:55:00,22.05,22.09,22.04,22.05,26005.0,22.05,22.09,22.04,22.05,26005.0
2025-05-15 13:00:00,22.05,22.05,22.01,22.02,68291.0,22.05,22.05,22.01,22.02,68291.0
2025-05-15 13:05:00,22.02,22.03,21.94,21.96,107085.0,22.02,22.03,21.94,21.96,107085.0
2025-05-15 13:10:00,21.96,22.01,21.95,22.0,58087.0,21.96,22.01,21.95,22.0,58087.0
2025-05-15 13:15:00,22.0,22.01,21.87,21.87,112570.0,22.0,22.01,21.87,21.87,112570.0
2025-05-15 13:20:00,21.87,21.9,21.83,21.87,63119.0,21.87,21.9,21.83,21.87,63119.0
2025-05-15 13:25:00,21.88,21.95,21.86,21.94,40025.0,21.88,21.95,21.86,21.94,40025.0
2025-05-15 13:30:00,21.94,21.98,21.92,21.94,74151.0,21.94,21.98,21.92,21.94,74151.0
2025-05-15 13:35:00,21.94,21.95,21.84,21.85,75347.0,21.94,21.95,21.84,21.85,75347.0
2025-05-15 13:40:00,21.84,21.86,21.78,21.83,77050.0,21.84,21.86,21.78,21.83,77050.0
2025-05-15 13:45:00,21.83,21.87,21.82,21.86,50033.0,21.83,21.87,21.82,21.86,50033.0
2025-05-15 13:50:00,21.87,21.87,21.82,21.87,50426.0,21.87,21.87,21.82,21.87,50426.0
2025-05-15 13:55:00,21.87,21.92,21.85,21.88,74280.0,21.87,21.92,21.85,21.88,74280.0
2025-05-15 14:00:00,21.89,21.96,21.86,21.93,105716.0,21.89,21.96,21.86,21.93,105716.0
2025-05-15 14:05:00,21.92,21.95,21.9,21.92,71951.0,21.92,21.95,21.9,21.92,71951.0
2025-05-15 14:10:00,21.93,21.95,21.9,21.92,24285.0,21.93,21.95,21.9,21.92,24285.0
2025-05-15 14:15:00,21.92,21.99,21.89,21.98,69017.0,21.92,21.99,21.89,21.98,69017.0
2025-05-15 14:20:00,21.98,21.99,21.87,21.93,122796.0,21.98,21.99,21.87,21.93,122796.0
2025-05-15 14:25:00,21.93,21.94,21.91,21.93,55628.0,21.93,21.94,21.91,21.93,55628.0
2025-05-15 14:30:00,21.94,21.94,21.83,21.85,80644.0,21.94,21.94,21.83,21.85,80644.0
2025-05-15 14:35:00,21.85,21.92,21.84,21.86,64768.0,21.85,21.92,21.84,21.86,64768.0
2025-05-15 14:40:00,21.86,21.89,21.83,21.89,51177.0,21.86,21.89,21.83,21.89,51177.0
2025-05-15 14:45:00,21.89,21.9,21.77,21.78,81282.0,21.89,21.9,21.77,21.78,81282.0
2025-05-15 14:50:00,21.77,21.79,21.68,21.71,101231.0,21.77,21.79,21.68,21.71,101231.0
2025-05-15 14:55:00,21.73,21.8,21.7,21.79,58400.0,21.73,21.8,21.7,21.79,58400.0
2025-05-15 15:00:00,21.79,21.83,21.75,21.76,42989.0,21.79,21.83,21.75,21.76,42989.0
2025-05-15 15:05:00,21.76,21.81,21.71,21.77,35912.0,21.76,21.81,21.71,21.77,35912.0
2025-05-15 15:10:00,21.77,21.77,21.68,21.74,87993.0,21.77,21.77,21.68,21.74,87993.0
2025-05-15 15:15:00,21.76,21.77,21.66,21.69,32285.0,21.76,21.77,21.66,21.69,32285.0
2025-05-15 15:20:00,21.69,21.8,21.67,21.72,70525.0,21.69,21.8,21.67,21.72,70525.0
2025-05-15 15:25:00,21.73,21.85,21.72,21.8,113161.0,21.73,21.85,21.72,21.8,113161.0
2025-05-15 15:30:00,21.8,21.8,21.68,21.75,94276.0,21.8,21.8,21.68,21.75,94276.0
2025-05-15 15:35:00,21.75,21.79,21.73,21.78,53402.0,21.75,21.79,21.73,21.78,53402.0
2025-05-15 15:40:00,21.78,21.78,21.73,21.75,71323.0,21.78,21.78,21.73,21.75,71323.0
2025-05-15 15:45:00,21.76,21.77,21.67,21.7,51680.0,21.76,21.77,21.67,21.7,51680.0
2025-05-15 15:50:00,21.7,21.76,21.63,21.7,291349.0,21.7,21.76,21.63,21.7,291349.0
2025-05-15 15:55:00,21.68,21.7,21.58,21.62,217714.0,21.68,21.7,21.58,21.62,217714.0
2025-05-16 09:30:00,21.3,21.49,21.3,21.47,192728.0,21.3,21.49,21.3,21.47,192728.0
2025-05-16 09:35:00,21.47,21.51,21.39,21.43,187341.0,21.47,21.51,21.39,21.43,187341.0
2025-05-16 09:40:00,21.43,21.61,21.43,21.53,185821.0,21.43,21.61,21.43,21.53,185821.0
2025-05-16 09:45:00,21.53,21.53,21.34,21.35,174733.0,21.53,21.53,21.34,21.35,174733.0
2025-05-16 09:50:00,21.35,21.38,21.33,21.37,150928.0,21.35,21.38,21.33,21.37,150928.0
2025-05-16 09:55:00,21.37,21.37,21.3,21.34,124547.0,21.37,21.37,21.3,21.34,124547.0
2025-05-16 10:00:00,21.38,21.52,21.31,21.32,237368.0,21.38,21.52,21.31,21.32,237368.0
2025-05-16 10:05:00,21.32,21.44,21.3,21.39,122938.0,21.32,21.44,21.3,21.39,122938.0
2025-05-16 10:10:00,21.4,21.53,21.39,21.52,157568.0,21.4,21.53,21.39,21.52,157568.0
2025-05-16 10:15:00,21.51,21.54,21.35,21.39,126582.0,21.51,21.54,21.35,21.39,126582.0
2025-05-16 10:20:00,21.4,21.42,21.35,21.39,103377.0,21.4,21.42,21.35,21.39,103377.0
2025-05-16 10:25:00,21.39,21.45,21.33,21.43,85972.0,21.39,21.45,21.33,21.43,85972.0
2025-05-16 10:30:00,21.43,21.53,21.41,21.5,127565.0,21.43,21.53,21.41,21.5,127565.0
2025-05-16 10:35:00,21.5,21.59,21.48,21.57,142309.0,21.5,21.59,21.48,21.57,142309.0
2025-05-16 10:40:00,21.57,21.76,21.57,21.74,148487.0,21.57,21.76,21.57,21.74,148487.0
2025-05-16 10:45:00,21.74,21.77,21.59,21.6,112097.0,21.74,21.77,21.59,21.6,112097.0
2025-05-16 10:50:00,21.6,21.6,21.52,21.55,97288.0,21.6,21.6,21.52,21.55,97288.0
2025-05-16 10:55:00,21.55,21.56,21.47,21.52,83016.0,21.55,21.56,21.47,21.52,83016.0
2025-05-16 11:00:00,21.52,21.52,21.43,21.49,38932.0,21.52,21.52,21.43,21.49,38932.0
2025-05-16 11:05:00,21.49,21.51,21.4,21.48,45281.0,21.49,21.51,21.4,21.48,45281.0
2025-05-16 11:10:00,21.47,21.47,21.39,21.42,30035.0,21.47,21.47,21.39,21.42,30035.0
2025-05-16 11:15:00,21.41,21.45,21.39,21.42,59446.0,21.41,21.45,21.39,21.42,59446.0
2025-05-16 11:20:00,21.41,21.51,21.41,21.48,49656.0,21.41,21.51,21.41,21.48,49656.0
2025-05-16 11:25:00,21.48,21.48,21.37,21.38,71817.0,21.48,21.48,21.37,21.38,71817.0
2025-05-16 11:30:00,21.37,21.38,21.31,21.33,63189.0,21.37,21.38,21.31,21.33,63189.0
2025-05-16 11:35:00,21.32,21.34,21.3,21.32,56142.0,21.32,21.34,21.3,21.32,56142.0
2025-05-16 11:40:00,21.32,21.33,21.24,21.26,115707.0,21.32,21.33,21.24,21.26,115707.0
2025-05-16 11:45:00,21.25,21.31,21.24,21.27,51235.0,21.25,21.31,21.24,21.27,51235.0
2025-05-16 11:50:00,21.26,21.32,21.24,21.27,57292.0,21.26,21.32,21.24,21.27,57292.0
2025-05-16 11:55:00,21.26,21.33,21.26,21.31,45611.0,21.26,21.33,21.26,21.31,45611.0
2025-05-16 12:00:00,21.31,21.33,21.22,21.23,121358.0,21.31,21.33,21.22,21.23,121358.0
2025-05-16 12:05:00,21.23,21.25,21.17,21.18,113785.0,21.23,21.25,21.17,21.18,113785.0
2025-05-16 12:10:00,21.18,21.22,21.16,21.17,110522.0,21.18,21.22,21.16,21.17,110522.0
2025-05-16 12:15:00,21.16,21.21,21.14,21.19,95582.0,21.16,21.21,21.14,21.19,95582.0
2025-05-16 12:20:00,21.19,21.25,21.17,21.23,52087.0,21.19,21.25,21.17,21.23,52087.0
2025-05-16 12:25:00,21.24,21.26,21.22,21.23,27027.0,21.24,21.26,21.22,21.23,27027.0
2025-05-16 12:30:00,21.23,21.25,21.17,21.23,176495.0,21.23,21.25,21.17,21.23,176495.0
2025-05-16 12:35:00,21.24,21.26,21.21,21.23,19376.0,21.24,21.26,21.21,21.23,19376.0
2025-05-16 12:40:00,21.23,21.26,21.2,21.26,65024.0,21.23,21.26,21.2,21.26,65024.0
2025-05-16 12:45:00,21.25,21.25,21.2,21.24,51716.0,21.25,21.25,21.2,21.24,51716.0
2025-05-16 12:50:00,21.25,21.25,21.16,21.19,49313.0,21.25,21.25,21.16,21.19,49313.0
2025-05-16 12:55:00,21.19,21.22,21.16,21.21,34864.0,21.19,21.22,21.16,21.21,34864.0
2025-05-16 13:00:00,21.21,21.22,21.15,21.17,55823.0,21.21,21.22,21.15,21.17,55823.0
2025-05-16 13:05:00,21.17,21.18,21.15,21.16,20242.0,21.17,21.18,21.15,21.16,20242.0
2025-05-16 13:10:00,21.17,21.23,21.15,21.16,70229.0,21.17,21.23,21.15,21.16,70229.0
2025-05-16 13:15:00,21.15,21.2,21.1,21.18,115900.0,21.15,21.2,21.1,21.18,115900.0
2025-05-16 13:20:00,21.18,21.25,21.17,21.25,30179.0,21.18,21.25,21.17,21.25,30179.0
2025-05-16 13:25:00,21.25,21.31,21.24,21.3,63119.0,21.25,21.31,21.24,21.3,63119.0
2025-05-16 13:30:00,21.3,21.35,21.29,21.35,51962.0,21.3,21.35,21.29,21.35,51962.0
2025-05-16 13:35:00,21.34,21.35,21.32,21.35,60297.0,21.34,21.35,21.32,21.35,60297.0
2025-05-16 13:40:00,21.35,21.36,21.3,21.33,38691.0,21.35,21.36,21.3,21.33,38691.0
2025-05-16 13:45:00,21.34,21.38,21.32,21.38,31202.0,21.34,21.38,21.32,21.38,31202.0
2025-05-16 13:50:00,21.39,21.57,21.38,21.54,119008.0,21.39,21.57,21.38,21.54,119008.0
2025-05-16 13:55:00,21.54,21.58,21.51,21.58,75400.0,21.54,21.58,21.51,21.58,75400.0
2025-05-16 14:00:00,21.57,21.57,21.52,21.54,77571.0,21.57,21.57,21.52,21.54,77571.0
2025-05-16 14:05:00,21.54,21.57,21.53,21.57,45346.0,21.54,21.57,21.53,21.57,45346.0
2025-05-16 14:10:00,21.57,21.58,21.47,21.49,53289.0,21.57,21.58,21.47,21.49,53289.0
2025-05-16 14:15:00,21.48,21.5,21.47,21.47,33667.0,21.48,21.5,21.47,21.47,33667.0
2025-05-16 14:20:00,21.48,21.48,21.36,21.39,58757.0,21.48,21.48,21.36,21.39,58757.0
2025-05-16 14:25:00,21.39,21.41,21.34,21.34,30310.0,21.39,21.41,21.34,21.34,30310.0
2025-05-16 14:30:00,21.34,21.41,21.34,21.41,48684.0,21.34,21.41,21.34,21.41,48684.0
2025-05-16 14:35:00,21.41,21.42,21.35,21.37,52208.0,21.41,21.42,21.35,21.37,52208.0
2025-05-16 14:40:00,21.38,21.42,21.34,21.38,45493.0,21.38,21.42,21.34,21.38,45493.0
2025-05-16 14:45:00,21.38,21.42,21.36,21.4,37484.0,21.38,21.42,21.36,21.4,37484.0
2025-05-16 14:50:00,21.41,21.42,21.38,21.41,28362.0,21.41,21.42,21.38,21.41,28362.0
2025-05-16 14:55:00,21.41,21.43,21.39,21.42,40311.0,21.41,21.43,21.39,21.42,40311.0
2025-05-16 15:00:00,21.41,21.42,21.36,21.39,43770.0,21.41,21.42,21.36,21.39,43770.0
2025-05-16 15:05:00,21.39,21.44,21.37,21.43,62708.0,21.39,21.44,21.37,21.43,62708.0
2025-05-16 15:10:00,21.44,21.57,21.43,21.54,87740.0,21.44,21.57,21.43,21.54,87740.0
2025-05-16 15:15:00,21.55,21.59,21.53,21.55,50109.0,21.55,21.59,21.53,21.55,50109.0
2025-05-16 15:20:00,21.56,21.65,21.55,21.62,88328.0,21.56,21.65,21.55,21.62,88328.0
2025-05-16 15:25:00,21.62,21.72,21.6,21.7,75606.0,21.62,21.72,21.6,21.7,75606.0
2025-05-16 15:30:00,21.7,21.73,21.62,21.7,167855.0,21.7,21.73,21.62,21.7,167855.0
2025-05-16 15:35:00,21.7,21.75,21.68,21.71,122053.0,21.7,21.75,21.68,21.71,122053.0
2025-05-16 15:40:00,21.71,21.72,21.57,21.58,93923.0,21.71,21.72,21.57,21.58,93923.0
2025-05-16 15:45:00,21.59,21.61,21.5,21.53,119254.0,21.59,21.61,21.5,21.53,119254.0
2025-05-16 15:50:00,21.53,21.66,21.52,21.56,1193413.0,21.53,21.66,21.52,21.56,1193413.0
2025-05-16 15:55:00,21.56,21.6,21.46,21.51,574723.0,21.56,21.6,21.46,21.51,574723.0
2025-05-19 09:30:00,22.9,23.0,22.62,22.65,714365.0,22.9,23.0,22.62,22.65,714365.0
2025-05-19 09:35:00,22.66,22.69,22.37,22.37,572999.0,22.66,22.69,22.37,22.37,572999.0
2025-05-19 09:40:00,22.38,22.48,22.34,22.38,437940.0,22.38,22.48,22.34,22.38,437940.0
2025-05-19 09:45:00,22.39,22.53,22.36,22.43,293620.0,22.39,22.53,22.36,22.43,293620.0
2025-05-19 09:50:00,22.43,22.53,22.4,22.44,151807.0,22.43,22.53,22.4,22.44,151807.0
2025-05-19 09:55:00,22.43,22.49,22.33,22.36,193315.0,22.43,22.49,22.33,22.36,193315.0
2025-05-19 10:00:00,22.36,22.44,22.29,22.32,284209.0,22.36,22.44,22.29,22.32,284209.0
2025-05-19 10:05:00,22.31,22.33,22.09,22.11,357230.0,22.31,22.33,22.09,22.11,357230.0
2025-05-19 10:10:00,22.11,22.13,22.02,22.11,284137.0,22.11,22.13,22.02,22.11,284137.0
2025-05-19 10:15:00,22.11,22.13,21.98,22.06,199361.0,22.11,22.13,21.98,22.06,199361.0
2025-05-19 10:20:00,22.05,22.16,22.05,22.14,106190.0,22.05,22.16,22.05,22.14,106190.0
2025-05-19 10:25:00,22.15,22.32,22.13,22.21,223234.0,22.15,22.32,22.13,22.21,223234.0
2025-05-19 10:30:00,22.2,22.32,22.2,22.22,88431.0,22.2,22.32,22.2,22.22,88431.0
2025-05-19 10:35:00,22.23,22.25,22.14,22.14,82786.0,22.23,22.25,22.14,22.14,82786.0
2025-05-19 10:40:00,22.16,22.17,22.08,22.12,76628.0,22.16,22.17,22.08,22.12,76628.0
2025-05-19 10:45:00,22.12,22.2,22.06,22.19,85320.0,22.12,22.2,22.06,22.19,85320.0
2025-05-19 10:50:00,22.2,22.22,22.08,22.13,67286.0,22.2,22.22,22.08,22.13,67286.0
2025-05-19 10:55:00,22.13,22.2,22.11,22.15,59014.0,22.13,22.2,22.11,22.15,59014.0
2025-05-19 11:00:00,22.14,22.15,22.06,22.07,79869.0,22.14,22.15,22.06,22.07,79869.0
2025-05-19 11:05:00,22.07,22.18,22.05,22.12,76485.0,22.07,22.18,22.05,22.12,76485.0
2025-05-19 11:10:00,22.11,22.15,22.09,22.11,28101.0,22.11,22.15,22.09,22.11,28101.0
2025-05-19 11:15:00,22.11,22.12,22.05,22.07,62416.0,22.11,22.12,22.05,22.07,62416.0
2025-05-19 11:20:00,22.07,22.14,22.04,22.05,63660.0,22.07,22.14,22.04,22.05,63660.0
2025-05-19 11:25:00,22.05,22.16,22.04,22.14,91130.0,22.05,22.16,22.04,22.14,91130.0
2025-05-19 11:30:00,22.15,22.16,22.1,22.13,64273.0,22.15,22.16,22.1,22.13,64273.0
2025-05-19 11:35:00,22.12,22.13,21.98,22.02,118088.0,22.12,22.13,21.98,22.02,118088.0
2025-05-19 11:40:00,22.01,22.02,21.85,21.92,149908.0,22.01,22.02,21.85,21.92,149908.0
2025-05-19 11:45:00,21.91,21.99,21.87,21.98,85413.0,21.91,21.99,21.87,21.98,85413.0
2025-05-19 11:50:00,21.99,22.07,21.97,22.05,124420.0,21.99,22.07,21.97,22.05,124420.0
2025-05-19 11:55:00,22.05,22.08,22.0,22.03,64219.0,22.05,22.08,22.0,22.03,64219.0
2025-05-19 12:00:00,22.03,22.05,21.99,22.01,50401.0,22.03,22.05,21.99,22.01,50401.0
2025-05-19 12:05:00,22.02,22.06,22.01,22.03,35599.0,22.02,22.06,22.01,22.03,35599.0
2025-05-19 12:10:00,22.04,22.04,21.91,21.96,45095.0,22.04,22.04,21.91,21.96,45095.0
2025-05-19 12:15:00,21.96,21.96,21.88,21.92,67567.0,21.96,21.96,21.88,21.92,67567.0
2025-05-19 12:20:00,21.92,21.92,21.76,21.77,125644.0,21.92,21.92,21.76,21.77,125644.0
2025-05-19 12:25:00,21.77,21.79,21.68,21.69,107730.0,21.77,21.79,21.68,21.69,107730.0
2025-05-19 12:30:00,21.69,21.84,21.69,21.82,102161.0,21.69,21.84,21.69,21.82,102161.0
2025-05-19 12:35:00,21.82,21.83,21.78,21.81,34291.0,21.82,21.83,21.78,21.81,34291.0
2025-05-19 12:40:00,21.8,21.86,21.79,21.86,65389.0,21.8,21.86,21.79,21.86,65389.0
2025-05-19 12:45:00,21.85,21.85,21.77,21.78,66992.0,21.85,21.85,21.77,21.78,66992.0
2025-05-19 12:50:00,21.77,21.79,21.75,21.78,31736.0,21.77,21.79,21.75,21.78,31736.0
2025-05-19 12:55:00,21.77,21.78,21.72,21.78,92957.0,21.77,21.78,21.72,21.78,92957.0
2025-05-19 13:00:00,21.78,21.81,21.71,21.71,104978.0,21.78,21.81,21.71,21.71,104978.0
2025-05-19 13:05:00,21.71,21.72,21.68,21.69,121569.0,21.71,21.72,21.68,21.69,121569.0
2025-05-19 13:10:00,21.69,21.74,21.68,21.73,74084.0,21.69,21.74,21.68,21.73,74084.0
2025-05-19 13:15:00,21.73,21.76,21.68,21.71,89057.0,21.73,21.76,21.68,21.71,89057.0
2025-05-19 13:20:00,21.71,21.72,21.64,21.64,53350.0,21.71,21.72,21.64,21.64,53350.0
2025-05-19 13:25:00,21.64,21.73,21.63,21.72,42862.0,21.64,21.73,21.63,21.72,42862.0
2025-05-19 13:30:00,21.71,21.78,21.69,21.7,119943.0,21.71,21.78,21.69,21.7,119943.0
2025-05-19 13:35:00,21.71,21.77,21.7,21.73,66587.0,21.71,21.77,21.7,21.73,66587.0
2025-05-19 13:40:00,21.73,21.78,21.71,21.77,35912.0,21.73,21.78,21.71,21.77,35912.0
2025-05-19 13:45:00,21.77,21.82,21.76,21.79,67811.0,21.77,21.82,21.76,21.79,67811.0
2025-05-19 13:50:00,21.79,21.81,21.7,21.76,75939.0,21.79,21.81,21.7,21.76,75939.0
2025-05-19 13:55:00,21.77,21.77,21.72,21.73,63178.0,21.77,21.77,21.72,21.73,63178.0
2025-05-19 14:00:00,21.73,21.77,21.69,21.71,63301.0,21.73,21.77,21.69,21.71,63301.0
2025-05-19 14:05:00,21.7,21.71,21.66,21.69,54148.0,21.7,21.71,21.66,21.69,54148.0
2025-05-19 14:10:00,21.7,21.79,21.69,21.79,119074.0,21.7,21.79,21.69,21.79,119074.0
2025-05-19 14:15:00,21.79,22.0,21.78,21.95,208891.0,21.79,22.0,21.78,21.95,208891.0
2025-05-19 14:20:00,21.95,21.97,21.88,21.93,126366.0,21.95,21.97,21.88,21.93,126366.0
2025-05-19 14:25:00,21.92,21.92,21.83,21.86,79775.0,21.92,21.92,21.83,21.86,79775.0
2025-05-19 14:30:00,21.87,21.93,21.85,21.86,89520.0,21.87,21.93,21.85,21.86,89520.0
2025-05-19 14:35:00,21.86,21.86,21.8,21.81,92140.0,21.86,21.86,21.8,21.81,92140.0
2025-05-19 14:40:00,21.8,21.86,21.78,21.85,74147.0,21.8,21.86,21.78,21.85,74147.0
2025-05-19 14:45:00,21.85,21.9,21.82,21.87,43408.0,21.85,21.9,21.82,21.87,43408.0
2025-05-19 14:50:00,21.87,21.89,21.85,21.87,42781.0,21.87,21.89,21.85,21.87,42781.0
2025-05-19 14:55:00,21.88,21.9,21.8,21.8,61587.0,21.88,21.9,21.8,21.8,61587.0
2025-05-19 15:00:00,21.8,21.88,21.77,21.85,109825.0,21.8,21.88,21.77,21.85,109825.0
2025-05-19 15:05:00,21.86,21.89,21.84,21.88,26937.0,21.86,21.89,21.84,21.88,26937.0
2025-05-19 15:10:00,21.88,21.93,21.88,21.89,67214.0,21.88,21.93,21.88,21.89,67214.0
2025-05-19 15:15:00,21.9,21.97,21.89,21.96,98388.0,21.9,21.97,21.89,21.96,98388.0
2025-05-19 15:20:00,21.96,21.97,21.91,21.96,80828.0,21.96,21.97,21.91,21.96,80828.0
2025-05-19 15:25:00,21.96,22.1,21.95,22.02,129641.0,21.96,22.1,21.95,22.02,129641.0
2025-05-19 15:30:00,22.02,22.03,21.94,21.96,111844.0,22.02,22.03,21.94,21.96,111844.0
2025-05-19 15:35:00,21.96,21.98,21.91,21.94,69453.0,21.96,21.98,21.91,21.94,69453.0
2025-05-19 15:40:00,21.94,21.96,21.91,21.94,71097.0,21.94,21.96,21.91,21.94,71097.0
2025-05-19 15:45:00,21.94,21.95,21.83,21.84,191501.0,21.94,21.95,21.83,21.84,191501.0
2025-05-19 15:50:00,21.83,21.95,21.78,21.84,938482.0,21.83,21.95,21.78,21.84,938482.0
2025-05-19 15:55:00,21.85,21.96,21.81,21.87,554642.0,21.85,21.96,21.81,21.87,554642.0
2025-05-20 09:30:00,21.84,21.84,21.71,21.83,240363.0,21.84,21.84,21.71,21.83,240363.0
2025-05-20 09:35:00,21.83,21.9,21.78,21.81,295344.0,21.83,21.9,21.78,21.81,295344.0
2025-05-20 09:40:00,21.82,21.93,21.78,21.92,211220.0,21.82,21.93,21.78,21.92,211220.0
2025-05-20 09:45:00,21.91,22.08,21.86,22.03,292649.0,21.91,22.08,21.86,22.03,292649.0
2025-05-20 09:50:00,22.03,22.11,21.85,21.88,288948.0,22.03,22.11,21.85,21.88,288948.0
2025-05-20 09:55:00,21.9,22.08,21.85,22.06,277214.0,21.9,22.08,21.85,22.06,277214.0
2025-05-20 10:00:00,22.06,22.13,22.01,22.12,349366.0,22.06,22.13,22.01,22.12,349366.0
2025-05-20 10:05:00,22.13,22.29,22.07,22.29,292573.0,22.13,22.29,22.07,22.29,292573.0
2025-05-20 10:10:00,22.3,22.43,22.28,22.39,480608.0,22.3,22.43,22.28,22.39,480608.0
2025-05-20 10:15:00,22.38,22.39,22.26,22.3,402804.0,22.38,22.39,22.26,22.3,402804.0
2025-05-20 10:20:00,22.31,22.38,22.21,22.37,232725.0,22.31,22.38,22.21,22.37,232725.0
2025-05-20 10:25:00,22.37,22.44,22.31,22.39,204156.0,22.37,22.44,22.31,22.39,204156.0
2025-05-20 10:30:00,22.4,22.41,22.29,22.29,142244.0,22.4,22.41,22.29,22.29,142244.0
2025-05-20 10:35:00,22.3,22.3,22.14,22.14,130975.0,22.3,22.3,22.14,22.14,130975.0
2025-05-20 10:40:00,22.14,22.16,22.07,22.1,163560.0,22.14,22.16,22.07,22.1,163560.0
2025-05-20 10:45:00,22.09,22.14,22.05,22.14,108500.0,22.09,22.14,22.05,22.14,108500.0
2025-05-20 10:50:00,22.14,22.19,22.13,22.14,128977.0,22.14,22.19,22.13,22.14,128977.0
2025-05-20 10:55:00,22.14,22.22,22.11,22.21,122317.0,22.14,22.22,22.11,22.21,122317.0
2025-05-20 11:00:00,22.22,22.29,22.12,22.17,135878.0,22.22,22.29,22.12,22.17,135878.0
2025-05-20 11:05:00,22.17,22.19,22.06,22.1,69268.0,22.17,22.19,22.06,22.1,69268.0
2025-05-20 11:10:00,22.09,22.12,22.02,22.07,64810.0,22.09,22.12,22.02,22.07,64810.0
2025-05-20 11:15:00,22.07,22.07,21.95,21.96,72882.0,22.07,22.07,21.95,21.96,72882.0
2025-05-20 11:20:00,21.96,22.06,21.95,22.06,72619.0,21.96,22.06,21.95,22.06,72619.0
2025-05-20 11:25:00,22.07,22.08,21.95,21.96,78313.0,22.07,22.08,21.95,21.96,78313.0
2025-05-20 11:30:00,21.96,21.99,21.91,21.96,106298.0,21.96,21.99,21.91,21.96,106298.0
2025-05-20 11:35:00,21.96,21.97,21.82,21.89,129719.0,21.96,21.97,21.82,21.89,129719.0
2025-05-20 11:40:00,21.88,21.96,21.87,21.95,123322.0,21.88,21.96,21.87,21.95,123322.0
2025-05-20 11:45:00,21.96,21.98,21.87,21.89,84429.0,21.96,21.98,21.87,21.89,84429.0
2025-05-20 11:50:00,21.89,21.9,21.84,21.85,67254.0,21.89,21.9,21.84,21.85,67254.0
2025-05-20 11:55:00,21.85,21.85,21.71,21.74,159044.0,21.85,21.85,21.71,21.74,159044.0
2025-05-20 12:00:00,21.75,21.76,21.67,21.75,100458.0,21.75,21.76,21.67,21.75,100458.0
2025-05-20 12:05:00,21.74,21.82,21.72,21.78,72291.0,21.74,21.82,21.72,21.78,72291.0
2025-05-20 12:10:00,21.78,21.88,21.78,21.87,96282.0,21.78,21.88,21.78,21.87,96282.0
2025-05-20 12:15:00,21.86,21.89,21.79,21.8,74808.0,21.86,21.89,21.79,21.8,74808.0
2025-05-20 12:20:00,21.8,21.84,21.73,21.83,74043.0,21.8,21.84,21.73,21.83,74043.0
2025-05-20 12:25:00,21.83,21.86,21.75,21.77,58274.0,21.83,21.86,21.75,21.77,58274.0
2025-05-20 12:30:00,21.77,21.79,21.72,21.78,86953.0,21.77,21.79,21.72,21.78,86953.0
2025-05-20 12:35:00,21.78,21.78,21.61,21.61,161550.0,21.78,21.78,21.61,21.61,161550.0
2025-05-20 12:40:00,21.61,21.64,21.53,21.54,107445.0,21.61,21.64,21.53,21.54,107445.0
2025-05-20 12:45:00,21.54,21.56,21.52,21.54,76827.0,21.54,21.56,21.52,21.54,76827.0
2025-05-20 12:50:00,21.53,21.57,21.51,21.54,118163.0,21.53,21.57,21.51,21.54,118163.0
2025-05-20 12:55:00,21.55,21.59,21.52,21.59,204987.0,21.55,21.59,21.52,21.59,204987.0
2025-05-20 13:00:00,21.59,21.61,21.54,21.6,92463.0,21.59,21.61,21.54,21.6,92463.0
2025-05-20 13:05:00,21.59,21.59,21.5,21.53,107403.0,21.59,21.59,21.5,21.53,107403.0
2025-05-20 13:10:00,21.53,21.55,21.51,21.52,67716.0,21.53,21.55,21.51,21.52,67716.0
2025-05-20 13:15:00,21.52,21.58,21.51,21.56,89836.0,21.52,21.58,21.51,21.56,89836.0
2025-05-20 13:20:00,21.56,21.62,21.55,21.6,81401.0,21.56,21.62,21.55,21.6,81401.0
2025-05-20 13:25:00,21.59,21.6,21.52,21.54,88548.0,21.59,21.6,21.52,21.54,88548.0
2025-05-20 13:30:00,21.54,21.69,21.52,21.67,112134.0,21.54,21.69,21.52,21.67,112134.0
2025-05-20 13:35:00,21.67,21.73,21.65,21.72,110484.0,21.67,21.73,21.65,21.72,110484.0
2025-05-20 13:40:00,21.72,21.78,21.68,21.7,54188.0,21.72,21.78,21.68,21.7,54188.0
2025-05-20 13:45:00,21.71,21.77,21.69,21.77,47080.0,21.71,21.77,21.69,21.77,47080.0
2025-05-20 13:50:00,21.77,21.8,21.69,21.7,51319.0,21.77,21.8,21.69,21.7,51319.0
2025-05-20 13:55:00,21.7,21.73,21.69,21.71,20125.0,21.7,21.73,21.69,21.71,20125.0
2025-05-20 14:00:00,21.71,21.75,21.69,21.7,28919.0,21.71,21.75,21.69,21.7,28919.0
2025-05-20 14:05:00,21.71,21.71,21.65,21.7,76144.0,21.71,21.71,21.65,21.7,76144.0
2025-05-20 14:10:00,21.7,21.73,21.66,21.73,34304.0,21.7,21.73,21.66,21.73,34304.0
2025-05-20 14:15:00,21.73,21.81,21.7,21.77,69231.0,21.73,21.81,21.7,21.77,69231.0
2025-05-20 14:20:00,21.78,22.03,21.77,21.86,280923.0,21.78,22.03,21.77,21.86,280923.0
2025-05-20 14:25:00,21.86,22.17,21.83,22.13,303157.0,21.86,22.17,21.83,22.13,303157.0
2025-05-20 14:30:00,22.14,22.22,22.11,22.18,272769.0,22.14,22.22,22.11,22.18,272769.0
2025-05-20 14:35:00,22.19,22.29,22.03,22.08,331117.0,22.19,22.29,22.03,22.08,331117.0
2025-05-20 14:40:00,22.07,22.25,22.06,22.16,203717.0,22.07,22.25,22.06,22.16,203717.0
2025-05-20 14:45:00,22.16,22.2,22.08,22.11,117641.0,22.16,22.2,22.08,22.11,117641.0
2025-05-20 14:50:00,22.11,22.15,22.06,22.12,65387.0,22.11,22.15,22.06,22.12,65387.0
2025-05-20 14:55:00,22.11,22.18,22.09,22.18,93092.0,22.11,22.18,22.09,22.18,93092.0
2025-05-20 15:00:00,22.18,22.36,22.16,22.32,294015.0,22.18,22.36,22.16,22.32,294015.0
2025-05-20 15:05:00,22.31,22.34,22.07,22.11,237693.0,22.31,22.34,22.07,22.11,237693.0
2025-05-20 15:10:00,22.1,22.16,22.02,22.05,169370.0,22.1,22.16,22.02,22.05,169370.0
2025-05-20 15:15:00,22.05,22.14,22.03,22.05,144411.0,22.05,22.14,22.03,22.05,144411.0
2025-05-20 15:20:00,22.05,22.05,21.98,22.01,91214.0,22.05,22.05,21.98,22.01,91214.0
2025-05-20 15:25:00,22.0,22.05,21.94,22.05,85966.0,22.0,22.05,21.94,22.05,85966.0
2025-05-20 15:30:00,22.04,22.04,21.82,21.87,296933.0,22.04,22.04,21.82,21.87,296933.0
2025-05-20 15:35:00,21.86,21.91,21.8,21.85,109356.0,21.86,21.91,21.8,21.85,109356.0
2025-05-20 15:40:00,21.85,21.92,21.78,21.91,223622.0,21.85,21.92,21.78,21.91,223622.0
2025-05-20 15:45:00,21.9,21.94,21.84,21.88,171055.0,21.9,21.94,21.84,21.88,171055.0
2025-05-20 15:50:00,21.89,21.91,21.55,21.66,2031195.0,21.89,21.91,21.55,21.66,2031195.0
2025-05-20 15:55:00,21.64,21.67,21.5,21.55,965228.0,21.64,21.67,21.5,21.55,965228.0
2025-05-21 09:30:00,22.32,22.43,22.17,22.37,468678.0,22.32,22.43,22.17,22.37,468678.0
2025-05-21 09:35:00,22.37,22.51,22.34,22.37,487240.0,22.37,22.51,22.34,22.37,487240.0
2025-05-21 09:40:00,22.37,22.47,22.26,22.34,396141.0,22.37,22.47,22.26,22.34,396141.0
2025-05-21 09:45:00,22.33,22.4,22.25,22.25,217865.0,22.33,22.4,22.25,22.25,217865.0
2025-05-21 09:50:00,22.25,22.34,22.16,22.22,308844.0,22.25,22.34,22.16,22.22,308844.0
2025-05-21 09:55:00,22.22,22.36,22.17,22.35,208203.0,22.22,22.36,22.17,22.35,208203.0
2025-05-21 10:00:00,22.35,22.36,22.1,22.28,503026.0,22.35,22.36,22.1,22.28,503026.0
2025-05-21 10:05:00,22.27,22.3,22.13,22.17,273492.0,22.27,22.3,22.13,22.17,273492.0
2025-05-21 10:10:00,22.16,22.37,22.15,22.29,161479.0,22.16,22.37,22.15,22.29,161479.0
2025-05-21 10:15:00,22.29,22.31,22.21,22.27,228377.0,22.29,22.31,22.21,22.27,228377.0
2025-05-21 10:20:00,22.27,22.27,22.13,22.19,170491.0,22.27,22.27,22.13,22.19,170491.0
2025-05-21 10:25:00,22.19,22.22,22.07,22.18,174285.0,22.19,22.22,22.07,22.18,174285.0
2025-05-21 10:30:00,22.18,22.2,22.08,22.18,132900.0,22.18,22.2,22.08,22.18,132900.0
2025-05-21 10:35:00,22.19,22.21,22.05,22.06,144381.0,22.19,22.21,22.05,22.06,144381.0
2025-05-21 10:40:00,22.06,22.12,22.01,22.11,102791.0,22.06,22.12,22.01,22.11,102791.0
2025-05-21 10:45:00,22.11,22.25,22.1,22.12,130331.0,22.11,22.25,22.1,22.12,130331.0
2025-05-21 10:50:00,22.12,22.14,22.03,22.1,104076.0,22.12,22.14,22.03,22.1,104076.0
2025-05-21 10:55:00,22.09,22.09,21.94,21.95,247974.0,22.09,22.09,21.94,21.95,247974.0
2025-05-21 11:00:00,21.95,22.02,21.94,22.01,99375.0,21.95,22.02,21.94,22.01,99375.0
2025-05-21 11:05:00,22.01,22.03,21.83,21.85,141878.0,22.01,22.03,21.83,21.85,141878.0
2025-05-21 11:10:00,21.86,21.9,21.83,21.86,144144.0,21.86,21.9,21.83,21.86,144144.0
2025-05-21 11:15:00,21.86,21.89,21.84,21.88,70047.0,21.86,21.89,21.84,21.88,70047.0
2025-05-21 11:20:00,21.88,21.89,21.84,21.85,74022.0,21.88,21.89,21.84,21.85,74022.0
2025-05-21 11:25:00,21.85,21.87,21.76,21.8,123100.0,21.85,21.87,21.76,21.8,123100.0
2025-05-21 11:30:00,21.8,21.88,21.79,21.86,80897.0,21.8,21.88,21.79,21.86,80897.0
2025-05-21 11:35:00,21.86,21.94,21.84,21.85,112433.0,21.86,21.94,21.84,21.85,112433.0
2025-05-21 11:40:00,21.85,21.85,21.77,21.79,66313.0,21.85,21.85,21.77,21.79,66313.0
2025-05-21 11:45:00,21.79,21.84,21.76,21.8,54517.0,21.79,21.84,21.76,21.8,54517.0
2025-05-21 11:50:00,21.79,21.83,21.68,21.69,91958.0,21.79,21.83,21.68,21.69,91958.0
2025-05-21 11:55:00,21.7,21.78,21.68,21.78,80363.0,21.7,21.78,21.68,21.78,80363.0
2025-05-21 12:00:00,21.78,21.84,21.76,21.79,67622.0,21.78,21.84,21.76,21.79,67622.0
2025-05-21 12:05:00,21.79,21.82,21.71,21.73,67020.0,21.79,21.82,21.71,21.73,67020.0
2025-05-21 12:10:00,21.72,21.78,21.71,21.76,43506.0,21.72,21.78,21.71,21.76,43506.0
2025-05-21 12:15:00,21.75,21.8,21.73,21.78,35996.0,21.75,21.8,21.73,21.78,35996.0
2025-05-21 12:20:00,21.79,21.86,21.78,21.83,66153.0,21.79,21.86,21.78,21.83,66153.0
2025-05-21 12:25:00,21.82,21.83,21.75,21.76,43123.0,21.82,21.83,21.75,21.76,43123.0
2025-05-21 12:30:00,21.77,21.78,21.73,21.75,37633.0,21.77,21.78,21.73,21.75,37633.0
2025-05-21 12:35:00,21.76,21.78,21.71,21.78,106034.0,21.76,21.78,21.71,21.78,106034.0
2025-05-21 12:40:00,21.78,21.79,21.76,21.76,28191.0,21.78,21.79,21.76,21.76,28191.0
2025-05-21 12:45:00,21.77,21.77,21.69,21.69,54214.0,21.77,21.77,21.69,21.69,54214.0
2025-05-21 12:50:00,21.69,21.71,21.68,21.69,27245.0,21.69,21.71,21.68,21.69,27245.0
2025-05-21 12:55:00,21.68,21.85,21.68,21.84,98391.0,21.68,21.85,21.68,21.84,98391.0
2025-05-21 13:00:00,21.84,21.96,21.81,21.87,149188.0,21.84,21.96,21.81,21.87,149188.0
2025-05-21 13:05:00,21.86,22.03,21.81,22.02,127648.0,21.86,22.03,21.81,22.02,127648.0
2025-05-21 13:10:00,22.01,22.17,22.01,22.14,261924.0,22.01,22.17,22.01,22.14,261924.0
2025-05-21 13:15:00,22.14,22.72,22.14,22.55,772067.0,22.14,22.72,22.14,22.55,772067.0
2025-05-21 13:20:00,22.57,23.18,22.56,23.15,892748.0,22.57,23.18,22.56,23.15,892748.0
2025-05-21 13:25:00,23.16,23.62,23.14,23.57,995425.0,23.16,23.62,23.14,23.57,995425.0
2025-05-21 13:30:00,23.57,23.8,22.86,23.08,1337786.0,23.57,23.8,22.86,23.08,1337786.0
2025-05-21 13:35:00,23.09,23.25,22.61,22.62,656161.0,23.09,23.25,22.61,22.62,656161.0
2025-05-21 13:40:00,22.63,22.95,22.63,22.9,524080.0,22.63,22.95,22.63,22.9,524080.0
2025-05-21 13:45:00,22.91,23.03,22.72,22.92,499518.0,22.91,23.03,22.72,22.92,499518.0
2025-05-21 13:50:00,22.93,23.24,22.86,23.07,426400.0,22.93,23.24,22.86,23.07,426400.0
2025-05-21 13:55:00,23.09,23.28,23.08,23.21,453480.0,23.09,23.28,23.08,23.21,453480.0
2025-05-21 14:00:00,23.23,23.47,23.17,23.42,371900.0,23.23,23.47,23.17,23.42,371900.0
2025-05-21 14:05:00,23.42,23.5,23.12,23.23,356507.0,23.42,23.5,23.12,23.23,356507.0
2025-05-21 14:10:00,23.23,23.53,23.2,23.39,278270.0,23.23,23.53,23.2,23.39,278270.0
2025-05-21 14:15:00,23.4,23.52,23.27,23.51,240744.0,23.4,23.52,23.27,23.51,240744.0
2025-05-21 14:20:00,23.51,23.7,23.43,23.54,502691.0,23.51,23.7,23.43,23.54,502691.0
2025-05-21 14:25:00,23.55,23.55,23.32,23.46,401428.0,23.55,23.55,23.32,23.46,401428.0
2025-05-21 14:30:00,23.47,23.51,23.18,23.22,324467.0,23.47,23.51,23.18,23.22,324467.0
2025-05-21 14:35:00,23.23,23.43,23.16,23.34,250865.0,23.23,23.43,23.16,23.34,250865.0
2025-05-21 14:40:00,23.33,23.37,23.16,23.25,156579.0,23.33,23.37,23.16,23.25,156579.0
2025-05-21 14:45:00,23.25,23.55,23.2,23.51,271340.0,23.25,23.55,23.2,23.51,271340.0
2025-05-21 14:50:00,23.52,23.61,23.42,23.58,207450.0,23.52,23.61,23.42,23.58,207450.0
2025-05-21 14:55:00,23.59,23.69,23.48,23.64,469049.0,23.59,23.69,23.48,23.64,469049.0
2025-05-21 15:00:00,23.64,23.71,23.48,23.66,284970.0,23.64,23.71,23.48,23.66,284970.0
2025-05-21 15:05:00,23.66,23.99,23.58,23.97,666721.0,23.66,23.99,23.58,23.97,666721.0
2025-05-21 15:10:00,23.98,24.05,23.63,23.67,645170.0,23.98,24.05,23.63,23.67,645170.0
2025-05-21 15:15:00,23.68,23.92,23.64,23.9,455519.0,23.68,23.92,23.64,23.9,455519.0
2025-05-21 15:20:00,23.9,24.15,23.78,24.08,645894.0,23.9,24.15,23.78,24.08,645894.0
2025-05-21 15:25:00,24.09,24.27,24.05,24.19,435063.0,24.09,24.27,24.05,24.19,435063.0
2025-05-21 15:30:00,24.18,24.18,23.79,23.87,413149.0,24.18,24.18,23.79,23.87,413149.0
2025-05-21 15:35:00,23.87,23.94,23.58,23.58,425176.0,23.87,23.94,23.58,23.58,425176.0
2025-05-21 15:40:00,23.59,23.76,23.56,23.73,545613.0,23.59,23.76,23.56,23.73,545613.0
2025-05-21 15:45:00,23.74,23.91,23.68,23.72,445281.0,23.74,23.91,23.68,23.72,445281.0
2025-05-21 15:50:00,23.72,23.89,23.54,23.85,894144.0,23.72,23.89,23.54,23.85,894144.0
2025-05-21 15:55:00,23.84,23.84,23.62,23.8,1044032.0,23.84,23.84,23.62,23.8,1044032.0
2025-05-22 09:30:00,23.98,24.28,23.88,24.26,536313.0,23.98,24.28,23.88,24.26,536313.0
2025-05-22 09:35:00,24.28,24.3,23.97,24.0,521369.0,24.28,24.3,23.97,24.0,521369.0
2025-05-22 09:40:00,24.01,24.03,23.71,23.89,405745.0,24.01,24.03,23.71,23.89,405745.0
2025-05-22 09:45:00,23.87,24.03,23.74,23.85,512773.0,23.87,24.03,23.74,23.85,512773.0
2025-05-22 09:50:00,23.84,23.92,23.32,23.44,627015.0,23.84,23.92,23.32,23.44,627015.0
2025-05-22 09:55:00,23.44,23.49,23.17,23.23,553033.0,23.44,23.49,23.17,23.23,553033.0
2025-05-22 10:00:00,23.21,23.25,22.95,23.0,404965.0,23.21,23.25,22.95,23.0,404965.0
2025-05-22 10:05:00,23.0,23.1,22.9,23.0,270488.0,23.0,23.1,22.9,23.0,270488.0
2025-05-22 10:10:00,23.01,23.24,23.0,23.14,330029.0,23.01,23.24,23.0,23.14,330029.0
2025-05-22 10:15:00,23.14,23.22,23.05,23.16,239425.0,23.14,23.22,23.05,23.16,239425.0
2025-05-22 10:20:00,23.18,23.43,23.18,23.43,318399.0,23.18,23.43,23.18,23.43,318399.0
2025-05-22 10:25:00,23.44,23.5,23.24,23.33,397417.0,23.44,23.5,23.24,23.33,397417.0
2025-05-22 10:30:00,23.33,23.5,23.25,23.42,300524.0,23.33,23.5,23.25,23.42,300524.0
2025-05-22 10:35:00,23.43,23.64,23.36,23.6,328097.0,23.43,23.64,23.36,23.6,328097.0
2025-05-22 10:40:00,23.6,23.64,23.34,23.58,239184.0,23.6,23.64,23.34,23.58,239184.0
2025-05-22 10:45:00,23.57,23.63,23.39,23.52,152826.0,23.57,23.63,23.39,23.52,152826.0
2025-05-22 10:50:00,23.52,23.67,23.46,23.66,151305.0,23.52,23.67,23.46,23.66,151305.0
2025-05-22 10:55:00,23.66,23.8,23.42,23.42,287462.0,23.66,23.8,23.42,23.42,287462.0
2025-05-22 11:00:00,23.43,23.48,23.31,23.35,108164.0,23.43,23.48,23.31,23.35,108164.0
2025-05-22 11:05:00,23.34,23.45,23.23,23.27,202789.0,23.34,23.45,23.23,23.27,202789.0
2025-05-22 11:10:00,23.27,23.44,23.24,23.44,72931.0,23.27,23.44,23.24,23.44,72931.0
2025-05-22 11:15:00,23.44,23.61,23.41,23.48,208577.0,23.44,23.61,23.41,23.48,208577.0
2025-05-22 11:20:00,23.46,23.49,23.34,23.35,135877.0,23.46,23.49,23.34,23.35,135877.0
2025-05-22 11:25:00,23.36,23.47,23.26,23.46,183114.0,23.36,23.47,23.26,23.46,183114.0
2025-05-22 11:30:00,23.46,23.51,23.28,23.32,164508.0,23.46,23.51,23.28,23.32,164508.0
2025-05-22 11:35:00,23.31,23.33,23.12,23.17,215730.0,23.31,23.33,23.12,23.17,215730.0
2025-05-22 11:40:00,23.17,23.21,23.04,23.08,194708.0,23.17,23.21,23.04,23.08,194708.0
2025-05-22 11:45:00,23.08,23.14,22.98,23.09,284787.0,23.08,23.14,22.98,23.09,284787.0
2025-05-22 11:50:00,23.1,23.14,23.01,23.04,139302.0,23.1,23.14,23.01,23.04,139302.0
2025-05-22 11:55:00,23.05,23.12,23.01,23.02,95855.0,23.05,23.12,23.01,23.02,95855.0
2025-05-22 12:00:00,23.01,23.08,22.95,23.0,137487.0,23.01,23.08,22.95,23.0,137487.0
2025-05-22 12:05:00,23.0,23.12,22.96,22.98,147160.0,23.0,23.12,22.96,22.98,147160.0
2025-05-22 12:10:00,22.98,23.03,22.95,22.97,139786.0,22.98,23.03,22.95,22.97,139786.0
2025-05-22 12:15:00,22.98,23.07,22.95,23.06,130255.0,22.98,23.07,22.95,23.06,130255.0
2025-05-22 12:20:00,23.07,23.18,23.04,23.17,139634.0,23.07,23.18,23.04,23.17,139634.0
2025-05-22 12:25:00,23.18,23.29,23.15,23.27,124800.0,23.18,23.29,23.15,23.27,124800.0
2025-05-22 12:30:00,23.29,23.41,23.25,23.33,124868.0,23.29,23.41,23.25,23.33,124868.0
2025-05-22 12:35:00,23.32,23.34,23.24,23.27,54975.0,23.32,23.34,23.24,23.27,54975.0
2025-05-22 12:40:00,23.27,23.38,23.25,23.35,58196.0,23.27,23.38,23.25,23.35,58196.0
2025-05-22 12:45:00,23.34,23.55,23.34,23.53,176406.0,23.34,23.55,23.34,23.53,176406.0
2025-05-22 12:50:00,23.52,23.54,23.42,23.47,110149.0,23.52,23.54,23.42,23.47,110149.0
2025-05-22 12:55:00,23.46,23.67,23.45,23.66,244827.0,23.46,23.67,23.45,23.66,244827.0
2025-05-22 13:00:00,23.68,23.74,23.59,23.68,146986.0,23.68,23.74,23.59,23.68,146986.0
2025-05-22 13:05:00,23.67,23.68,23.55,23.66,89735.0,23.67,23.68,23.55,23.66,89735.0
2025-05-22 13:10:00,23.66,23.69,23.56,23.64,112721.0,23.66,23.69,23.56,23.64,112721.0
2025-05-22 13:15:00,23.63,23.63,23.34,23.44,170146.0,23.63,23.63,23.34,23.44,170146.0
2025-05-22 13:20:00,23.44,23.44,23.18,23.19,90080.0,23.44,23.44,23.18,23.19,90080.0
2025-05-22 13:25:00,23.2,23.24,23.15,23.19,93903.0,23.2,23.24,23.15,23.19,93903.0
2025-05-22 13:30:00,23.18,23.2,23.06,23.07,186641.0,23.18,23.2,23.06,23.07,186641.0
2025-05-22 13:35:00,23.07,23.24,23.04,23.2,129664.0,23.07,23.24,23.04,23.2,129664.0
2025-05-22 13:40:00,23.18,23.19,23.05,23.07,125464.0,23.18,23.19,23.05,23.07,125464.0
2025-05-22 13:45:00,23.06,23.15,23.04,23.1,115035.0,23.06,23.15,23.04,23.1,115035.0
2025-05-22 13:50:00,23.09,23.13,23.04,23.09,69765.0,23.09,23.13,23.04,23.09,69765.0
2025-05-22 13:55:00,23.09,23.13,23.0,23.09,70287.0,23.09,23.13,23.0,23.09,70287.0
2025-05-22 14:00:00,23.08,23.17,23.04,23.15,102663.0,23.08,23.17,23.04,23.15,102663.0
2025-05-22 14:05:00,23.16,23.26,23.14,23.18,80326.0,23.16,23.26,23.14,23.18,80326.0
2025-05-22 14:10:00,23.18,23.28,23.17,23.21,121964.0,23.18,23.28,23.17,23.21,121964.0
2025-05-22 14:15:00,23.2,23.23,23.13,23.16,59730.0,23.2,23.23,23.13,23.16,59730.0
2025-05-22 14:20:00,23.14,23.16,22.99,23.04,121630.0,23.14,23.16,22.99,23.04,121630.0
2025-05-22 14:25:00,23.05,23.08,23.0,23.07,51862.0,23.05,23.08,23.0,23.07,51862.0
2025-05-22 14:30:00,23.08,23.11,23.04,23.07,38549.0,23.08,23.11,23.04,23.07,38549.0
2025-05-22 14:35:00,23.08,23.18,23.04,23.17,71971.0,23.08,23.18,23.04,23.17,71971.0
2025-05-22 14:40:00,23.17,23.21,23.14,23.18,117912.0,23.17,23.21,23.14,23.18,117912.0
2025-05-22 14:45:00,23.17,23.19,23.09,23.18,111280.0,23.17,23.19,23.09,23.18,111280.0
2025-05-22 14:50:00,23.17,23.19,23.05,23.09,62928.0,23.17,23.19,23.05,23.09,62928.0
2025-05-22 14:55:00,23.09,23.09,23.01,23.07,82794.0,23.09,23.09,23.01,23.07,82794.0
2025-05-22 15:00:00,23.07,23.1,22.96,22.98,155012.0,23.07,23.1,22.96,22.98,155012.0
2025-05-22 15:05:00,22.98,23.05,22.95,23.05,149053.0,22.98,23.05,22.95,23.05,149053.0
2025-05-22 15:10:00,23.04,23.07,22.97,23.0,101135.0,23.04,23.07,22.97,23.0,101135.0
2025-05-22 15:15:00,22.98,23.04,22.96,23.01,75249.0,22.98,23.04,22.96,23.01,75249.0
2025-05-22 15:20:00,23.01,23.04,22.95,22.99,127491.0,23.01,23.04,22.95,22.99,127491.0
2025-05-22 15:25:00,22.97,22.99,22.91,22.92,117977.0,22.97,22.99,22.91,22.92,117977.0
2025-05-22 15:30:00,22.91,23.09,22.9,23.01,171072.0,22.91,23.09,22.9,23.01,171072.0
2025-05-22 15:35:00,23.01,23.16,23.0,23.14,184580.0,23.01,23.16,23.0,23.14,184580.0
2025-05-22 15:40:00,23.14,23.25,23.12,23.24,221084.0,23.14,23.25,23.12,23.24,221084.0
2025-05-22 15:45:00,23.25,23.41,23.19,23.21,347036.0,23.25,23.41,23.19,23.21,347036.0
2025-05-22 15:50:00,23.21,23.43,23.13,23.42,294642.0,23.21,23.43,23.13,23.42,294642.0
2025-05-22 15:55:00,23.41,23.64,23.38,23.49,628437.0,23.41,23.64,23.38,23.49,628437.0
2025-05-23 09:30:00,25.96,26.1,25.45,25.65,1028193.0,25.96,26.1,25.45,25.65,1028193.0
2025-05-23 09:35:00,25.64,25.66,25.33,25.63,619367.0,25.64,25.66,25.33,25.63,619367.0
2025-05-23 09:40:00,25.66,25.89,25.47,25.69,565871.0,25.66,25.89,25.47,25.69,565871.0
2025-05-23 09:45:00,25.67,26.19,25.67,26.19,575800.0,25.67,26.19,25.67,26.19,575800.0
2025-05-23 09:50:00,26.18,26.2,25.81,25.99,422407.0,26.18,26.2,25.81,25.99,422407.0
2025-05-23 09:55:00,26.01,26.15,25.88,26.0,255821.0,26.01,26.15,25.88,26.0,255821.0
2025-05-23 10:00:00,25.98,26.07,25.72,25.8,505496.0,25.98,26.07,25.72,25.8,505496.0
2025-05-23 10:05:00,25.82,25.88,25.54,25.7,430712.0,25.82,25.88,25.54,25.7,430712.0
2025-05-23 10:10:00,25.71,25.89,25.33,25.43,535182.0,25.71,25.89,25.33,25.43,535182.0
2025-05-23 10:15:00,25.43,25.84,25.34,25.82,264643.0,25.43,25.84,25.34,25.82,264643.0
2025-05-23 10:20:00,25.82,25.98,25.46,25.46,335783.0,25.82,25.98,25.46,25.46,335783.0
2025-05-23 10:25:00,25.5,25.51,25.28,25.33,331133.0,25.5,25.51,25.28,25.33,331133.0
2025-05-23 10:30:00,25.33,25.4,24.88,24.91,343693.0,25.33,25.4,24.88,24.91,343693.0
2025-05-23 10:35:00,24.91,25.16,24.88,25.06,284848.0,24.91,25.16,24.88,25.06,284848.0
2025-05-23 10:40:00,25.08,25.12,24.78,24.84,183775.0,25.08,25.12,24.78,24.84,183775.0
2025-05-23 10:45:00,24.85,24.92,24.71,24.92,237697.0,24.85,24.92,24.71,24.92,237697.0
2025-05-23 10:50:00,24.92,25.2,24.89,25.2,398633.0,24.92,25.2,24.89,25.2,398633.0
2025-05-23 10:55:00,25.2,25.25,25.1,25.2,277891.0,25.2,25.25,25.1,25.2,277891.0
2025-05-23 11:00:00,25.19,25.23,24.94,25.11,235449.0,25.19,25.23,24.94,25.11,235449.0
2025-05-23 11:05:00,25.1,25.33,25.05,25.11,236961.0,25.1,25.33,25.05,25.11,236961.0
2025-05-23 11:10:00,25.1,25.34,25.07,25.2,215283.0,25.1,25.34,25.07,25.2,215283.0
2025-05-23 11:15:00,25.2,25.42,25.16,25.2,163177.0,25.2,25.42,25.16,25.2,163177.0
2025-05-23 11:20:00,25.2,25.23,25.0,25.07,134434.0,25.2,25.23,25.0,25.07,134434.0
2025-05-23 11:25:00,25.07,25.3,25.06,25.21,124057.0,25.07,25.3,25.06,25.21,124057.0
2025-05-23 11:30:00,25.2,25.23,24.96,24.96,123579.0,25.2,25.23,24.96,24.96,123579.0
2025-05-23 11:35:00,24.96,25.06,24.81,24.98,210726.0,24.96,25.06,24.81,24.98,210726.0
2025-05-23 11:40:00,24.98,25.04,24.9,24.98,98604.0,24.98,25.04,24.9,24.98,98604.0
2025-05-23 11:45:00,24.98,25.13,24.92,24.93,106692.0,24.98,25.13,24.92,24.93,106692.0
2025-05-23 11:50:00,24.92,25.25,24.91,25.2,147837.0,24.92,25.25,24.91,25.2,147837.0
2025-05-23 11:55:00,25.21,25.31,25.14,25.25,108380.0,25.21,25.31,25.14,25.25,108380.0
2025-05-23 12:00:00,25.24,25.28,25.01,25.24,209434.0,25.24,25.28,25.01,25.24,209434.0
2025-05-23 12:05:00,25.24,25.3,25.12,25.17,226673.0,25.24,25.3,25.12,25.17,226673.0
2025-05-23 12:10:00,25.17,25.28,25.13,25.19,121211.0,25.17,25.28,25.13,25.19,121211.0
2025-05-23 12:15:00,25.2,25.3,25.1,25.25,117508.0,25.2,25.3,25.1,25.25,117508.0
2025-05-23 12:20:00,25.23,25.25,25.01,25.03,108322.0,25.23,25.25,25.01,25.03,108322.0
2025-05-23 12:25:00,25.01,25.06,24.93,25.06,73780.0,25.01,25.06,24.93,25.06,73780.0
2025-05-23 12:30:00,25.06,25.26,25.06,25.17,138365.0,25.06,25.26,25.06,25.17,138365.0
2025-05-23 12:35:00,25.17,25.17,24.98,25.0,51308.0,25.17,25.17,24.98,25.0,51308.0
2025-05-23 12:40:00,24.99,25.26,24.96,25.19,103970.0,24.99,25.26,24.96,25.19,103970.0
2025-05-23 12:45:00,25.19,25.2,25.03,25.05,68767.0,25.19,25.2,25.03,25.05,68767.0
2025-05-23 12:50:00,25.05,25.07,24.98,25.0,65193.0,25.05,25.07,24.98,25.0,65193.0
2025-05-23 12:55:00,25.01,25.35,24.98,25.24,156753.0,25.01,25.35,24.98,25.24,156753.0
2025-05-23 13:00:00,25.24,25.3,25.12,25.13,58487.0,25.24,25.3,25.12,25.13,58487.0
2025-05-23 13:05:00,25.14,25.16,25.0,25.03,56356.0,25.14,25.16,25.0,25.03,56356.0
2025-05-23 13:10:00,25.04,25.05,24.89,24.97,152970.0,25.04,25.05,24.89,24.97,152970.0
2025-05-23 13:15:00,24.98,24.98,24.84,24.85,151005.0,24.98,24.98,24.84,24.85,151005.0
2025-05-23 13:20:00,24.84,24.91,24.77,24.85,139135.0,24.84,24.91,24.77,24.85,139135.0
2025-05-23 13:25:00,24.84,24.86,24.66,24.67,111135.0,24.84,24.86,24.66,24.67,111135.0
2025-05-23 13:30:00,24.71,24.84,24.68,24.82,199099.0,24.71,24.84,24.68,24.82,199099.0
2025-05-23 13:35:00,24.83,24.87,24.78,24.86,131330.0,24.83,24.87,24.78,24.86,131330.0
2025-05-23 13:40:00,24.87,24.99,24.84,24.95,123674.0,24.87,24.99,24.84,24.95,123674.0
2025-05-23 13:45:00,24.96,24.97,24.85,24.88,60051.0,24.96,24.97,24.85,24.88,60051.0
2025-05-23 13:50:00,24.88,24.88,24.73,24.81,93861.0,24.88,24.88,24.73,24.81,93861.0
2025-05-23 13:55:00,24.82,24.94,24.81,24.87,72428.0,24.82,24.94,24.81,24.87,72428.0
2025-05-23 14:00:00,24.87,24.87,24.75,24.76,64009.0,24.87,24.87,24.75,24.76,64009.0
2025-05-23 14:05:00,24.76,24.76,24.65,24.67,95358.0,24.76,24.76,24.65,24.67,95358.0
2025-05-23 14:10:00,24.67,24.78,24.66,24.76,208655.0,24.67,24.78,24.66,24.76,208655.0
2025-05-23 14:15:00,24.76,25.04,24.72,24.99,219920.0,24.76,25.04,24.72,24.99,219920.0
2025-05-23 14:20:00,25.0,25.19,24.98,24.99,343992.0,25.0,25.19,24.98,24.99,343992.0
2025-05-23 14:25:00,24.98,25.06,24.87,25.01,261920.0,24.98,25.06,24.87,25.01,261920.0
2025-05-23 14:30:00,25.01,25.1,24.94,25.02,123156.0,25.01,25.1,24.94,25.02,123156.0
2025-05-23 14:35:00,25.01,25.05,24.92,25.03,106365.0,25.01,25.05,24.92,25.03,106365.0
2025-05-23 14:40:00,25.03,25.12,25.01,25.08,67120.0,25.03,25.12,25.01,25.08,67120.0
2025-05-23 14:45:00,25.06,25.3,25.05,25.16,276642.0,25.06,25.3,25.05,25.16,276642.0
2025-05-23 14:50:00,25.16,25.19,25.07,25.15,161606.0,25.16,25.19,25.07,25.15,161606.0
2025-05-23 14:55:00,25.15,25.42,25.14,25.32,203763.0,25.15,25.42,25.14,25.32,203763.0
2025-05-23 15:00:00,25.32,25.55,25.32,25.54,198538.0,25.32,25.55,25.32,25.54,198538.0
2025-05-23 15:05:00,25.54,25.6,25.32,25.38,189728.0,25.54,25.6,25.32,25.38,189728.0
2025-05-23 15:10:00,25.38,25.4,25.11,25.15,314312.0,25.38,25.4,25.11,25.15,314312.0
2025-05-23 15:15:00,25.15,25.5,25.12,25.48,239143.0,25.15,25.5,25.12,25.48,239143.0
2025-05-23 15:20:00,25.48,25.65,25.46,25.52,282337.0,25.48,25.65,25.46,25.52,282337.0
2025-05-23 15:25:00,25.53,25.65,25.49,25.53,194972.0,25.53,25.65,25.49,25.53,194972.0
2025-05-23 15:30:00,25.53,25.65,25.44,25.49,220836.0,25.53,25.65,25.44,25.49,220836.0
2025-05-23 15:35:00,25.48,25.59,25.35,25.37,126177.0,25.48,25.59,25.35,25.37,126177.0
2025-05-23 15:40:00,25.37,25.46,25.29,25.39,210924.0,25.37,25.46,25.29,25.39,210924.0
2025-05-23 15:45:00,25.39,25.58,25.34,25.53,301612.0,25.39,25.58,25.34,25.53,301612.0
2025-05-23 15:50:00,25.53,25.89,25.47,25.82,797988.0,25.53,25.89,25.47,25.82,797988.0
2025-05-23 15:55:00,25.83,25.95,25.61,25.84,762569.0,25.83,25.95,25.61,25.84,762569.0
2025-05-27 09:30:00,23.41,23.67,23.34,23.66,604757.0,23.41,23.67,23.34,23.66,604757.0
2025-05-27 09:35:00,23.66,23.85,23.11,23.18,2417190.0,23.66,23.85,23.11,23.18,2417190.0
2025-05-27 09:40:00,23.18,23.35,23.13,23.22,377532.0,23.18,23.35,23.13,23.22,377532.0
2025-05-27 09:45:00,23.2,23.22,23.05,23.1,197018.0,23.2,23.22,23.05,23.1,197018.0
2025-05-27 09:50:00,23.09,23.16,22.99,23.07,193162.0,23.09,23.16,22.99,23.07,193162.0
2025-05-27 09:55:00,23.06,23.07,22.8,23.01,193472.0,23.06,23.07,22.8,23.01,193472.0
2025-05-27 10:00:00,23.01,23.01,22.6,22.66,427904.0,23.01,23.01,22.6,22.66,427904.0
2025-05-27 10:05:00,22.66,22.69,22.6,22.64,185648.0,22.66,22.69,22.6,22.64,185648.0
2025-05-27 10:10:00,22.64,22.74,22.6,22.7,144013.0,22.64,22.74,22.6,22.7,144013.0
2025-05-27 10:15:00,22.69,22.71,22.61,22.63,135707.0,22.69,22.71,22.61,22.63,135707.0
2025-05-27 10:20:00,22.62,22.69,22.6,22.65,106737.0,22.62,22.69,22.6,22.65,106737.0
2025-05-27 10:25:00,22.65,22.76,22.64,22.73,104839.0,22.65,22.76,22.64,22.73,104839.0
2025-05-27 10:30:00,22.72,22.72,22.6,22.62,127855.0,22.72,22.72,22.6,22.62,127855.0
2025-05-27 10:35:00,22.62,22.73,22.61,22.66,192225.0,22.62,22.73,22.61,22.66,192225.0
2025-05-27 10:40:00,22.67,22.7,22.58,22.61,165873.0,22.67,22.7,22.58,22.61,165873.0
2025-05-27 10:45:00,22.6,22.68,22.58,22.64,49107.0,22.6,22.68,22.58,22.64,49107.0
2025-05-27 10:50:00,22.65,22.74,22.61,22.71,83188.0,22.65,22.74,22.61,22.71,83188.0
2025-05-27 10:55:00,22.71,22.8,22.7,22.78,109329.0,22.71,22.8,22.7,22.78,109329.0
2025-05-27 11:00:00,22.77,22.79,22.7,22.78,145588.0,22.77,22.79,22.7,22.78,145588.0
2025-05-27 11:05:00,22.77,22.8,22.71,22.72,80996.0,22.77,22.8,22.71,22.72,80996.0
2025-05-27 11:10:00,22.73,22.74,22.65,22.66,58545.0,22.73,22.74,22.65,22.66,58545.0
2025-05-27 11:15:00,22.65,22.72,22.64,22.71,64635.0,22.65,22.72,22.64,22.71,64635.0
2025-05-27 11:20:00,22.7,22.8,22.7,22.74,73053.0,22.7,22.8,22.7,22.74,73053.0
2025-05-27 11:25:00,22.73,22.77,22.65,22.69,191410.0,22.73,22.77,22.65,22.69,191410.0
2025-05-27 11:30:00,22.69,22.71,22.62,22.69,232067.0,22.69,22.71,22.62,22.69,232067.0
2025-05-27 11:35:00,22.69,22.73,22.66,22.7,63232.0,22.69,22.73,22.66,22.7,63232.0
2025-05-27 11:40:00,22.69,22.73,22.59,22.6,144158.0,22.69,22.73,22.59,22.6,144158.0
2025-05-27 11:45:00,22.59,22.69,22.58,22.69,182374.0,22.59,22.69,22.58,22.69,182374.0
2025-05-27 11:50:00,22.69,22.72,22.68,22.71,41367.0,22.69,22.72,22.68,22.71,41367.0
2025-05-27 11:55:00,22.7,22.8,22.69,22.79,67342.0,22.7,22.8,22.69,22.79,67342.0
2025-05-27 12:00:00,22.79,22.8,22.68,22.71,99295.0,22.79,22.8,22.68,22.71,99295.0
2025-05-27 12:05:00,22.71,22.79,22.71,22.74,80337.0,22.71,22.79,22.71,22.74,80337.0
2025-05-27 12:10:00,22.75,22.75,22.67,22.71,54926.0,22.75,22.75,22.67,22.71,54926.0
2025-05-27 12:15:00,22.71,22.73,22.67,22.71,55673.0,22.71,22.73,22.67,22.71,55673.0
2025-05-27 12:20:00,22.71,22.72,22.63,22.68,68999.0,22.71,22.72,22.63,22.68,68999.0
2025-05-27 12:25:00,22.68,22.77,22.67,22.73,94554.0,22.68,22.77,22.67,22.73,94554.0
2025-05-27 12:30:00,22.72,22.73,22.63,22.64,77458.0,22.72,22.73,22.63,22.64,77458.0
2025-05-27 12:35:00,22.64,22.65,22.55,22.56,106477.0,22.64,22.65,22.55,22.56,106477.0
2025-05-27 12:40:00,22.56,22.59,22.5,22.52,132415.0,22.56,22.59,22.5,22.52,132415.0
2025-05-27 12:45:00,22.51,22.58,22.47,22.56,82413.0,22.51,22.58,22.47,22.56,82413.0
2025-05-27 12:50:00,22.55,22.57,22.42,22.47,96853.0,22.55,22.57,22.42,22.47,96853.0
2025-05-27 12:55:00,22.47,22.56,22.46,22.49,95644.0,22.47,22.56,22.46,22.49,95644.0
2025-05-27 13:00:00,22.48,22.48,22.38,22.38,117005.0,22.48,22.48,22.38,22.38,117005.0
2025-05-27 13:05:00,22.38,22.42,22.37,22.38,52724.0,22.38,22.42,22.37,22.38,52724.0
2025-05-27 13:10:00,22.37,22.4,22.35,22.37,57174.0,22.37,22.4,22.35,22.37,57174.0
2025-05-27 13:15:00,22.36,22.36,22.24,22.26,150097.0,22.36,22.36,22.24,22.26,150097.0
2025-05-27 13:20:00,22.27,22.27,22.21,22.27,75062.0,22.27,22.27,22.21,22.27,75062.0
2025-05-27 13:25:00,22.26,22.32,22.24,22.26,53935.0,22.26,22.32,22.24,22.26,53935.0
2025-05-27 13:30:00,22.26,22.31,22.26,22.28,47408.0,22.26,22.31,22.26,22.28,47408.0
2025-05-27 13:35:00,22.27,22.36,22.27,22.28,73087.0,22.27,22.36,22.27,22.28,73087.0
2025-05-27 13:40:00,22.29,22.3,22.27,22.27,42626.0,22.29,22.3,22.27,22.27,42626.0
2025-05-27 13:45:00,22.27,22.29,22.22,22.22,87786.0,22.27,22.29,22.22,22.22,87786.0
2025-05-27 13:50:00,22.22,22.25,22.21,22.22,120642.0,22.22,22.25,22.21,22.22,120642.0
2025-05-27 13:55:00,22.23,22.24,22.22,22.23,71880.0,22.23,22.24,22.22,22.23,71880.0
2025-05-27 14:00:00,22.22,22.26,22.2,22.21,88265.0,22.22,22.26,22.2,22.21,88265.0
2025-05-27 14:05:00,22.22,22.24,22.21,22.23,26983.0,22.22,22.24,22.21,22.23,26983.0
2025-05-27 14:10:00,22.24,22.24,22.21,22.22,54050.0,22.24,22.24,22.21,22.22,54050.0
2025-05-27 14:15:00,22.21,22.23,22.11,22.12,192311.0,22.21,22.23,22.11,22.12,192311.0
2025-05-27 14:20:00,22.13,22.18,22.12,22.14,106349.0,22.13,22.18,22.12,22.14,106349.0
2025-05-27 14:25:00,22.14,22.18,22.11,22.15,29920.0,22.14,22.18,22.11,22.15,29920.0
2025-05-27 14:30:00,22.15,22.16,22.11,22.12,76296.0,22.15,22.16,22.11,22.12,76296.0
2025-05-27 14:35:00,22.13,22.14,22.11,22.13,47638.0,22.13,22.14,22.11,22.13,47638.0
2025-05-27 14:40:00,22.13,22.15,22.12,22.13,64280.0,22.13,22.15,22.12,22.13,64280.0
2025-05-27 14:45:00,22.13,22.13,22.09,22.12,76698.0,22.13,22.13,22.09,22.12,76698.0
2025-05-27 14:50:00,22.11,22.14,22.1,22.13,37746.0,22.11,22.14,22.1,22.13,37746.0
2025-05-27 14:55:00,22.14,22.15,22.1,22.15,54765.0,22.14,22.15,22.1,22.15,54765.0
2025-05-27 15:00:00,22.14,22.19,22.12,22.13,78553.0,22.14,22.19,22.12,22.13,78553.0
2025-05-27 15:05:00,22.12,22.14,22.11,22.13,44039.0,22.12,22.14,22.11,22.13,44039.0
2025-05-27 15:10:00,22.13,22.21,22.12,22.2,58852.0,22.13,22.21,22.12,22.2,58852.0
2025-05-27 15:15:00,22.2,22.21,22.11,22.11,80584.0,22.2,22.21,22.11,22.11,80584.0
2025-05-27 15:20:00,22.11,22.15,22.08,22.09,75635.0,22.11,22.15,22.08,22.09,75635.0
2025-05-27 15:25:00,22.09,22.14,22.08,22.12,83322.0,22.09,22.14,22.08,22.12,83322.0
2025-05-27 15:30:00,22.12,22.13,22.05,22.08,96993.0,22.12,22.13,22.05,22.08,96993.0
2025-05-27 15:35:00,22.09,22.18,22.08,22.11,100296.0,22.09,22.18,22.08,22.11,100296.0
2025-05-27 15:40:00,22.1,22.13,22.05,22.08,113222.0,22.1,22.13,22.05,22.08,113222.0
2025-05-27 15:45:00,22.09,22.17,22.08,22.16,157514.0,22.09,22.17,22.08,22.16,157514.0
2025-05-27 15:50:00,22.17,22.17,22.0,22.02,339722.0,22.17,22.17,22.0,22.02,339722.0
2025-05-27 15:55:00,22.01,22.02,21.89,21.94,400658.0,22.01,22.02,21.89,21.94,400658.0
2025-05-28 09:30:00,21.87,22.09,21.85,21.95,210397.0,21.87,22.09,21.85,21.95,210397.0
2025-05-28 09:35:00,21.97,22.05,21.88,21.89,99034.0,21.97,22.05,21.88,21.89,99034.0
2025-05-28 09:40:00,21.89,21.98,21.87,21.96,91698.0,21.89,21.98,21.87,21.96,91698.0
2025-05-28 09:45:00,21.97,22.01,21.88,21.98,133468.0,21.97,22.01,21.88,21.98,133468.0
2025-05-28 09:50:00,21.98,22.1,21.97,22.06,227412.0,21.98,22.1,21.97,22.06,227412.0
2025-05-28 09:55:00,22.05,22.18,22.03,22.14,120147.0,22.05,22.18,22.03,22.14,120147.0
2025-05-28 10:00:00,22.14,22.21,22.11,22.13,136279.0,22.14,22.21,22.11,22.13,136279.0
2025-05-28 10:05:00,22.14,22.2,22.03,22.12,131076.0,22.14,22.2,22.03,22.12,131076.0
2025-05-28 10:10:00,22.11,22.21,22.1,22.21,83743.0,22.11,22.21,22.1,22.21,83743.0
2025-05-28 10:15:00,22.21,22.29,22.19,22.21,167560.0,22.21,22.29,22.19,22.21,167560.0
2025-05-28 10:20:00,22.21,22.27,22.17,22.19,91330.0,22.21,22.27,22.17,22.19,91330.0
2025-05-28 10:25:00,22.18,22.29,22.17,22.28,70889.0,22.18,22.29,22.17,22.28,70889.0
2025-05-28 10:30:00,22.28,22.31,22.19,22.19,169491.0,22.28,22.31,22.19,22.19,169491.0
2025-05-28 10:35:00,22.18,22.37,22.18,22.29,100864.0,22.18,22.37,22.18,22.29,100864.0
2025-05-28 10:40:00,22.29,22.3,22.16,22.26,105467.0,22.29,22.3,22.16,22.26,105467.0
2025-05-28 10:45:00,22.26,22.31,22.25,22.27,44957.0,22.26,22.31,22.25,22.27,44957.0
2025-05-28 10:50:00,22.27,22.37,22.26,22.36,57053.0,22.27,22.37,22.26,22.36,57053.0
2025-05-28 10:55:00,22.35,22.4,22.32,22.33,56332.0,22.35,22.4,22.32,22.33,56332.0
2025-05-28 11:00:00,22.33,22.36,22.21,22.21,48185.0,22.33,22.36,22.21,22.21,48185.0
2025-05-28 11:05:00,22.23,22.35,22.21,22.31,34760.0,22.23,22.35,22.21,22.31,34760.0
2025-05-28 11:10:00,22.32,22.4,22.32,22.39,47064.0,22.32,22.4,22.32,22.39,47064.0
2025-05-28 11:15:00,22.38,22.38,22.29,22.3,48878.0,22.38,22.38,22.29,22.3,48878.0
2025-05-28 11:20:00,22.3,22.31,22.23,22.28,55428.0,22.3,22.31,22.23,22.28,55428.0
2025-05-28 11:25:00,22.3,22.4,22.29,22.38,56089.0,22.3,22.4,22.29,22.38,56089.0
2025-05-28 11:30:00,22.39,22.47,22.37,22.46,73282.0,22.39,22.47,22.37,22.46,73282.0
2025-05-28 11:35:00,22.46,22.53,22.36,22.4,91485.0,22.46,22.53,22.36,22.4,91485.0
2025-05-28 11:40:00,22.4,22.45,22.36,22.43,41988.0,22.4,22.45,22.36,22.43,41988.0
2025-05-28 11:45:00,22.42,22.42,22.35,22.39,44930.0,22.42,22.42,22.35,22.39,44930.0
2025-05-28 11:50:00,22.4,22.4,22.27,22.29,50651.0,22.4,22.4,22.27,22.29,50651.0
2025-05-28 11:55:00,22.29,22.42,22.27,22.42,54866.0,22.29,22.42,22.27,22.42,54866.0
2025-05-28 12:00:00,22.39,22.41,22.29,22.3,38040.0,22.39,22.41,22.29,22.3,38040.0
2025-05-28 12:05:00,22.31,22.32,22.22,22.26,75947.0,22.31,22.32,22.22,22.26,75947.0
2025-05-28 12:10:00,22.26,22.33,22.26,22.31,47076.0,22.26,22.33,22.26,22.31,47076.0
2025-05-28 12:15:00,22.31,22.31,22.23,22.23,38110.0,22.31,22.31,22.23,22.23,38110.0
2025-05-28 12:20:00,22.24,22.33,22.23,22.31,25408.0,22.24,22.33,22.23,22.31,25408.0
2025-05-28 12:25:00,22.31,22.32,22.23,22.25,24438.0,22.31,22.32,22.23,22.25,24438.0
2025-05-28 12:30:00,22.25,22.27,22.18,22.2,32532.0,22.25,22.27,22.18,22.2,32532.0
2025-05-28 12:35:00,22.2,22.2,22.11,22.13,52210.0,22.2,22.2,22.11,22.13,52210.0
2025-05-28 12:40:00,22.11,22.17,22.11,22.16,25600.0,22.11,22.17,22.11,22.16,25600.0
2025-05-28 12:45:00,22.15,22.18,22.11,22.11,42162.0,22.15,22.18,22.11,22.11,42162.0
2025-05-28 12:50:00,22.11,22.19,22.1,22.18,39441.0,22.11,22.19,22.1,22.18,39441.0
2025-05-28 12:55:00,22.19,22.19,22.08,22.13,70244.0,22.19,22.19,22.08,22.13,70244.0
2025-05-28 13:00:00,22.12,22.18,22.06,22.06,83471.0,22.12,22.18,22.06,22.06,83471.0
2025-05-28 13:05:00,22.07,22.08,22.01,22.03,54130.0,22.07,22.08,22.01,22.03,54130.0
2025-05-28 13:10:00,22.03,22.09,22.0,22.08,61151.0,22.03,22.09,22.0,22.08,61151.0
2025-05-28 13:15:00,22.08,22.08,22.01,22.02,22622.0,22.08,22.08,22.01,22.02,22622.0
2025-05-28 13:20:00,22.02,22.05,21.98,22.02,49536.0,22.02,22.05,21.98,22.02,49536.0
2025-05-28 13:25:00,22.02,22.08,22.01,22.05,33775.0,22.02,22.08,22.01,22.05,33775.0
2025-05-28 13:30:00,22.04,22.13,22.04,22.11,39590.0,22.04,22.13,22.04,22.11,39590.0
2025-05-28 13:35:00,22.11,22.14,22.09,22.1,29907.0,22.11,22.14,22.09,22.1,29907.0
2025-05-28 13:40:00,22.1,22.19,22.09,22.18,40052.0,22.1,22.19,22.09,22.18,40052.0
2025-05-28 13:45:00,22.18,22.19,22.11,22.11,35209.0,22.18,22.19,22.11,22.11,35209.0
2025-05-28 13:50:00,22.12,22.15,22.09,22.1,34556.0,22.12,22.15,22.09,22.1,34556.0
2025-05-28 13:55:00,22.09,22.12,22.07,22.11,20768.0,22.09,22.12,22.07,22.11,20768.0
2025-05-28 14:00:00,22.1,22.12,21.97,21.97,79231.0,22.1,22.12,21.97,21.97,79231.0
2025-05-28 14:05:00,21.97,22.04,21.96,21.97,25735.0,21.97,22.04,21.96,21.97,25735.0
2025-05-28 14:10:00,21.97,21.98,21.92,21.96,60715.0,21.97,21.98,21.92,21.96,60715.0
2025-05-28 14:15:00,21.96,22.02,21.95,22.0,53415.0,21.96,22.02,21.95,22.0,53415.0
2025-05-28 14:20:00,22.0,22.01,21.96,21.96,46310.0,22.0,22.01,21.96,21.96,46310.0
2025-05-28 14:25:00,21.96,22.06,21.96,22.0,67034.0,21.96,22.06,21.96,22.0,67034.0
2025-05-28 14:30:00,21.99,22.0,21.95,22.0,53801.0,21.99,22.0,21.95,22.0,53801.0
2025-05-28 14:35:00,21.99,22.0,21.95,21.97,16020.0,21.99,22.0,21.95,21.97,16020.0
2025-05-28 14:40:00,21.97,22.04,21.96,22.03,46373.0,21.97,22.04,21.96,22.03,46373.0
2025-05-28 14:45:00,22.04,22.08,22.03,22.07,51333.0,22.04,22.08,22.03,22.07,51333.0
2025-05-28 14:50:00,22.07,22.47,22.07,22.36,320646.0,22.07,22.47,22.07,22.36,320646.0
2025-05-28 14:55:00,22.37,22.39,22.12,22.16,180361.0,22.37,22.39,22.12,22.16,180361.0
2025-05-28 15:00:00,22.17,22.24,22.12,22.14,90501.0,22.17,22.24,22.12,22.14,90501.0
2025-05-28 15:05:00,22.14,22.16,22.01,22.07,74051.0,22.14,22.16,22.01,22.07,74051.0
2025-05-28 15:10:00,22.07,22.23,22.02,22.17,147094.0,22.07,22.23,22.02,22.17,147094.0
2025-05-28 15:15:00,22.14,22.27,22.11,22.22,197788.0,22.14,22.27,22.11,22.22,197788.0
2025-05-28 15:20:00,22.23,22.35,22.21,22.33,120550.0,22.23,22.35,22.21,22.33,120550.0
2025-05-28 15:25:00,22.33,22.39,22.29,22.34,100359.0,22.33,22.39,22.29,22.34,100359.0
2025-05-28 15:30:00,22.33,22.39,22.3,22.31,62415.0,22.33,22.39,22.3,22.31,62415.0
2025-05-28 15:35:00,22.32,22.43,22.31,22.41,187399.0,22.32,22.43,22.31,22.41,187399.0
2025-05-28 15:40:00,22.39,22.47,22.35,22.41,153198.0,22.39,22.47,22.35,22.41,153198.0
2025-05-28 15:45:00,22.41,22.49,22.32,22.38,188171.0,22.41,22.49,22.32,22.38,188171.0
2025-05-28 15:50:00,22.38,22.54,22.38,22.44,388772.0,22.38,22.54,22.38,22.44,388772.0
2025-05-28 15:55:00,22.44,22.53,22.25,22.3,377143.0,22.44,22.53,22.25,22.3,377143.0
2025-05-29 09:30:00,21.46,21.75,21.46,21.62,550531.0,21.46,21.75,21.46,21.62,550531.0
2025-05-29 09:35:00,21.6,21.84,21.57,21.84,260740.0,21.6,21.84,21.57,21.84,260740.0
2025-05-29 09:40:00,21.84,22.02,21.79,22.01,263312.0,21.84,22.02,21.79,22.01,263312.0
2025-05-29 09:45:00,22.01,22.16,21.93,22.15,348031.0,22.01,22.16,21.93,22.15,348031.0
2025-05-29 09:50:00,22.16,22.19,21.88,21.96,213640.0,22.16,22.19,21.88,21.96,213640.0
2025-05-29 09:55:00,21.96,22.18,21.95,22.05,404380.0,21.96,22.18,21.95,22.05,404380.0
2025-05-29 10:00:00,22.06,22.28,22.03,22.28,228728.0,22.06,22.28,22.03,22.28,228728.0
2025-05-29 10:05:00,22.29,22.73,22.29,22.57,963056.0,22.29,22.73,22.29,22.57,963056.0
2025-05-29 10:10:00,22.56,22.6,22.31,22.31,376681.0,22.56,22.6,22.31,22.31,376681.0
2025-05-29 10:15:00,22.32,22.55,22.21,22.47,300074.0,22.32,22.55,22.21,22.47,300074.0
2025-05-29 10:20:00,22.47,22.53,22.35,22.38,161961.0,22.47,22.53,22.35,22.38,161961.0
2025-05-29 10:25:00,22.39,22.4,22.05,22.06,314235.0,22.39,22.4,22.05,22.06,314235.0
2025-05-29 10:30:00,22.08,22.32,22.0,22.3,300293.0,22.08,22.32,22.0,22.3,300293.0
2025-05-29 10:35:00,22.3,22.3,22.07,22.16,261599.0,22.3,22.3,22.07,22.16,261599.0
2025-05-29 10:40:00,22.17,22.29,22.12,22.14,114833.0,22.17,22.29,22.12,22.14,114833.0
2025-05-29 10:45:00,22.14,22.17,22.03,22.11,112349.0,22.14,22.17,22.03,22.11,112349.0
2025-05-29 10:50:00,22.12,22.21,22.01,22.09,140247.0,22.12,22.21,22.01,22.09,140247.0
2025-05-29 10:55:00,22.09,22.14,21.94,21.99,231670.0,22.09,22.14,21.94,21.99,231670.0
2025-05-29 11:00:00,21.99,22.23,21.99,22.13,271105.0,21.99,22.23,21.99,22.13,271105.0
2025-05-29 11:05:00,22.13,22.25,22.05,22.16,166604.0,22.13,22.25,22.05,22.16,166604.0
2025-05-29 11:10:00,22.14,22.28,22.02,22.21,159878.0,22.14,22.28,22.02,22.21,159878.0
2025-05-29 11:15:00,22.22,22.25,22.15,22.24,68936.0,22.22,22.25,22.15,22.24,68936.0
2025-05-29 11:20:00,22.24,22.25,22.13,22.14,46950.0,22.24,22.25,22.13,22.14,46950.0
2025-05-29 11:25:00,22.14,22.15,22.04,22.06,73164.0,22.14,22.15,22.04,22.06,73164.0
2025-05-29 11:30:00,22.07,22.37,22.04,22.29,324423.0,22.07,22.37,22.04,22.29,324423.0
2025-05-29 11:35:00,22.29,22.38,22.19,22.34,171042.0,22.29,22.38,22.19,22.34,171042.0
2025-05-29 11:40:00,22.32,22.34,22.24,22.3,38597.0,22.32,22.34,22.24,22.3,38597.0
2025-05-29 11:45:00,22.3,22.41,22.26,22.38,83616.0,22.3,22.41,22.26,22.38,83616.0
2025-05-29 11:50:00,22.37,22.37,22.21,22.29,100227.0,22.37,22.37,22.21,22.29,100227.0
2025-05-29 11:55:00,22.3,22.74,22.3,22.62,459146.0,22.3,22.74,22.3,22.62,459146.0
2025-05-29 12:00:00,22.62,22.84,22.56,22.62,559266.0,22.62,22.84,22.56,22.62,559266.0
2025-05-29 12:05:00,22.62,22.66,22.53,22.58,186226.0,22.62,22.66,22.53,22.58,186226.0
2025-05-29 12:10:00,22.57,22.59,22.41,22.42,127474.0,22.57,22.59,22.41,22.42,127474.0
2025-05-29 12:15:00,22.43,22.43,22.31,22.37,129316.0,22.43,22.43,22.31,22.37,129316.0
2025-05-29 12:20:00,22.35,22.44,22.31,22.38,143307.0,22.35,22.44,22.31,22.38,143307.0
2025-05-29 12:25:00,22.39,22.45,22.33,22.35,95886.0,22.39,22.45,22.33,22.35,95886.0
2025-05-29 12:30:00,22.36,22.4,22.28,22.32,149255.0,22.36,22.4,22.28,22.32,149255.0
2025-05-29 12:35:00,22.32,22.41,22.25,22.3,77146.0,22.32,22.41,22.25,22.3,77146.0
2025-05-29 12:40:00,22.3,22.35,22.24,22.28,40253.0,22.3,22.35,22.24,22.28,40253.0
2025-05-29 12:45:00,22.28,22.38,22.26,22.36,42238.0,22.28,22.38,22.26,22.36,42238.0
2025-05-29 12:50:00,22.37,22.42,22.24,22.24,50737.0,22.37,22.42,22.24,22.24,50737.0
2025-05-29 12:55:00,22.25,22.29,22.13,22.23,169845.0,22.25,22.29,22.13,22.23,169845.0
2025-05-29 13:00:00,22.24,22.25,22.11,22.15,181851.0,22.24,22.25,22.11,22.15,181851.0
2025-05-29 13:05:00,22.14,22.25,22.11,22.23,64017.0,22.14,22.25,22.11,22.23,64017.0
2025-05-29 13:10:00,22.23,22.25,22.08,22.13,99213.0,22.23,22.25,22.08,22.13,99213.0
2025-05-29 13:15:00,22.12,22.18,22.06,22.12,119440.0,22.12,22.18,22.06,22.12,119440.0
2025-05-29 13:20:00,22.12,22.13,21.99,22.12,127066.0,22.12,22.13,21.99,22.12,127066.0
2025-05-29 13:25:00,22.13,22.22,22.1,22.15,59708.0,22.13,22.22,22.1,22.15,59708.0
2025-05-29 13:30:00,22.15,22.18,22.07,22.15,67972.0,22.15,22.18,22.07,22.15,67972.0
2025-05-29 13:35:00,22.15,22.21,22.07,22.19,104020.0,22.15,22.21,22.07,22.19,104020.0
2025-05-29 13:40:00,22.2,22.21,22.09,22.19,65761.0,22.2,22.21,22.09,22.19,65761.0
2025-05-29 13:45:00,22.19,22.29,22.11,22.28,131577.0,22.19,22.29,22.11,22.28,131577.0
2025-05-29 13:50:00,22.27,22.29,22.16,22.24,153237.0,22.27,22.29,22.16,22.24,153237.0
2025-05-29 13:55:00,22.25,22.38,22.23,22.35,170181.0,22.25,22.38,22.23,22.35,170181.0
2025-05-29 14:00:00,22.35,22.37,22.26,22.29,78349.0,22.35,22.37,22.26,22.29,78349.0
2025-05-29 14:05:00,22.28,22.3,22.18,22.26,54634.0,22.28,22.3,22.18,22.26,54634.0
2025-05-29 14:10:00,22.25,22.27,22.14,22.21,53365.0,22.25,22.27,22.14,22.21,53365.0
2025-05-29 14:15:00,22.21,22.38,22.14,22.38,196317.0,22.21,22.38,22.14,22.38,196317.0
2025-05-29 14:20:00,22.37,22.42,22.26,22.35,156570.0,22.37,22.42,22.26,22.35,156570.0
2025-05-29 14:25:00,22.34,22.39,22.26,22.34,68704.0,22.34,22.39,22.26,22.34,68704.0
2025-05-29 14:30:00,22.34,22.34,22.13,22.18,95061.0,22.34,22.34,22.13,22.18,95061.0
2025-05-29 14:35:00,22.17,22.25,22.12,22.19,181623.0,22.17,22.25,22.12,22.19,181623.0
2025-05-29 14:40:00,22.2,22.28,22.18,22.21,83984.0,22.2,22.28,22.18,22.21,83984.0
2025-05-29 14:45:00,22.21,22.22,22.16,22.2,52349.0,22.21,22.22,22.16,22.2,52349.0
2025-05-29 14:50:00,22.2,22.2,22.11,22.14,37719.0,22.2,22.2,22.11,22.14,37719.0
2025-05-29 14:55:00,22.13,22.25,22.11,22.21,168533.0,22.13,22.25,22.11,22.21,168533.0
2025-05-29 15:00:00,22.2,22.21,22.08,22.13,118325.0,22.2,22.21,22.08,22.13,118325.0
2025-05-29 15:05:00,22.13,22.29,22.12,22.26,240641.0,22.13,22.29,22.12,22.26,240641.0
2025-05-29 15:10:00,22.26,22.32,22.23,22.32,96068.0,22.26,22.32,22.23,22.32,96068.0
2025-05-29 15:15:00,22.32,22.37,22.21,22.21,129466.0,22.32,22.37,22.21,22.21,129466.0
2025-05-29 15:20:00,22.22,22.22,22.13,22.16,130801.0,22.22,22.22,22.13,22.16,130801.0
2025-05-29 15:25:00,22.16,22.3,22.14,22.29,132298.0,22.16,22.3,22.14,22.29,132298.0
2025-05-29 15:30:00,22.29,22.29,22.2,22.22,59609.0,22.29,22.29,22.2,22.22,59609.0
2025-05-29 15:35:00,22.23,22.3,22.22,22.29,151549.0,22.23,22.3,22.22,22.29,151549.0
2025-05-29 15:40:00,22.29,22.3,22.21,22.29,217467.0,22.29,22.3,22.21,22.29,217467.0
2025-05-29 15:45:00,22.3,22.31,22.18,22.23,219487.0,22.3,22.31,22.18,22.23,219487.0
2025-05-29 15:50:00,22.23,22.3,22.12,22.28,430828.0,22.23,22.3,22.12,22.28,430828.0
2025-05-29 15:55:00,22.28,22.39,22.24,22.32,538395.0,22.28,22.39,22.24,22.32,538395.0
2025-05-30 09:30:00,22.77,22.96,22.63,22.68,403724.0,22.77,22.96,22.63,22.68,403724.0
2025-05-30 09:35:00,22.66,22.92,22.64,22.83,296156.0,22.66,22.92,22.64,22.83,296156.0
2025-05-30 09:40:00,22.81,22.84,22.62,22.77,343441.0,22.81,22.84,22.62,22.77,343441.0
2025-05-30 09:45:00,22.77,22.8,22.62,22.8,224285.0,22.77,22.8,22.62,22.8,224285.0
2025-05-30 09:50:00,22.8,22.98,22.73,22.75,303457.0,22.8,22.98,22.73,22.75,303457.0
2025-05-30 09:55:00,22.75,22.91,22.72,22.86,154497.0,22.75,22.91,22.72,22.86,154497.0
2025-05-30 10:00:00,22.84,22.86,22.65,22.68,219028.0,22.84,22.86,22.65,22.68,219028.0
2025-05-30 10:05:00,22.66,22.66,22.42,22.44,270805.0,22.66,22.66,22.42,22.44,270805.0
2025-05-30 10:10:00,22.44,22.49,22.31,22.35,201663.0,22.44,22.49,22.31,22.35,201663.0
2025-05-30 10:15:00,22.36,22.38,22.27,22.3,121038.0,22.36,22.38,22.27,22.3,121038.0
2025-05-30 10:20:00,22.29,22.35,22.27,22.34,106299.0,22.29,22.35,22.27,22.34,106299.0
2025-05-30 10:25:00,22.34,22.41,22.3,22.3,204739.0,22.34,22.41,22.3,22.3,204739.0
2025-05-30 10:30:00,22.31,22.37,22.27,22.32,78936.0,22.31,22.37,22.27,22.32,78936.0
2025-05-30 10:35:00,22.33,22.34,22.17,22.19,206794.0,22.33,22.34,22.17,22.19,206794.0
2025-05-30 10:40:00,22.2,22.4,22.17,22.4,276895.0,22.2,22.4,22.17,22.4,276895.0
2025-05-30 10:45:00,22.39,22.68,22.39,22.66,662610.0,22.39,22.68,22.39,22.66,662610.0
2025-05-30 10:50:00,22.66,22.85,22.65,22.71,308048.0,22.66,22.85,22.65,22.71,308048.0
2025-05-30 10:55:00,22.71,22.83,22.58,22.75,299409.0,22.71,22.83,22.58,22.75,299409.0
2025-05-30 11:00:00,22.75,22.83,22.68,22.83,122173.0,22.75,22.83,22.68,22.83,122173.0
2025-05-30 11:05:00,22.82,22.83,22.68,22.78,149893.0,22.82,22.83,22.68,22.78,149893.0
2025-05-30 11:10:00,22.78,22.91,22.78,22.85,146312.0,22.78,22.91,22.78,22.85,146312.0
2025-05-30 11:15:00,22.86,23.0,22.84,22.96,241368.0,22.86,23.0,22.84,22.96,241368.0
2025-05-30 11:20:00,22.96,22.96,22.75,22.79,181979.0,22.96,22.96,22.75,22.79,181979.0
2025-05-30 11:25:00,22.79,22.87,22.7,22.78,300840.0,22.79,22.87,22.7,22.78,300840.0
2025-05-30 11:30:00,22.78,22.98,22.7,22.92,130749.0,22.78,22.98,22.7,22.92,130749.0
2025-05-30 11:35:00,22.92,22.99,22.86,22.93,121102.0,22.92,22.99,22.86,22.93,121102.0
2025-05-30 11:40:00,22.94,23.07,22.89,22.98,190548.0,22.94,23.07,22.89,22.98,190548.0
2025-05-30 11:45:00,22.98,23.0,22.79,22.8,129152.0,22.98,23.0,22.79,22.8,129152.0
2025-05-30 11:50:00,22.8,22.86,22.76,22.79,55433.0,22.8,22.86,22.76,22.79,55433.0
2025-05-30 11:55:00,22.8,22.82,22.68,22.82,130017.0,22.8,22.82,22.68,22.82,130017.0
2025-05-30 12:00:00,22.81,22.9,22.8,22.84,66973.0,22.81,22.9,22.8,22.84,66973.0
2025-05-30 12:05:00,22.84,22.86,22.69,22.7,51911.0,22.84,22.86,22.69,22.7,51911.0
2025-05-30 12:10:00,22.69,22.81,22.65,22.77,167636.0,22.69,22.81,22.65,22.77,167636.0
2025-05-30 12:15:00,22.78,23.03,22.75,22.95,147556.0,22.78,23.03,22.75,22.95,147556.0
2025-05-30 12:20:00,22.94,23.07,22.89,22.99,250680.0,22.94,23.07,22.89,22.99,250680.0
2025-05-30 12:25:00,23.0,23.46,22.98,23.32,651857.0,23.0,23.46,22.98,23.32,651857.0
2025-05-30 12:30:00,23.32,23.74,23.29,23.54,611245.0,23.32,23.74,23.29,23.54,611245.0
2025-05-30 12:35:00,23.54,23.67,23.35,23.36,702914.0,23.54,23.67,23.35,23.36,702914.0
2025-05-30 12:40:00,23.38,23.6,23.31,23.55,264313.0,23.38,23.6,23.31,23.55,264313.0
2025-05-30 12:45:00,23.55,23.63,23.44,23.5,222105.0,23.55,23.63,23.44,23.5,222105.0
2025-05-30 12:50:00,23.5,23.8,23.5,23.77,787820.0,23.5,23.8,23.5,23.77,787820.0
2025-05-30 12:55:00,23.78,23.89,23.68,23.69,839165.0,23.78,23.89,23.68,23.69,839165.0
2025-05-30 13:00:00,23.68,23.77,23.49,23.57,366907.0,23.68,23.77,23.49,23.57,366907.0
2025-05-30 13:05:00,23.57,23.57,23.34,23.38,299909.0,23.57,23.57,23.34,23.38,299909.0
2025-05-30 13:10:00,23.37,23.53,23.36,23.52,131335.0,23.37,23.53,23.36,23.52,131335.0
2025-05-30 13:15:00,23.54,23.62,23.46,23.48,116630.0,23.54,23.62,23.46,23.48,116630.0
2025-05-30 13:20:00,23.48,23.64,23.43,23.48,144854.0,23.48,23.64,23.43,23.48,144854.0
2025-05-30 13:25:00,23.48,23.57,23.43,23.43,94241.0,23.48,23.57,23.43,23.43,94241.0
2025-05-30 13:30:00,23.44,23.45,23.25,23.28,347477.0,23.44,23.45,23.25,23.28,347477.0
2025-05-30 13:35:00,23.28,23.3,23.13,23.17,617765.0,23.28,23.3,23.13,23.17,617765.0
2025-05-30 13:40:00,23.15,23.18,22.98,23.08,897890.0,23.15,23.18,22.98,23.08,897890.0
2025-05-30 13:45:00,23.08,23.19,23.05,23.09,178247.0,23.08,23.19,23.05,23.09,178247.0
2025-05-30 13:50:00,23.09,23.09,22.95,23.0,110825.0,23.09,23.09,22.95,23.0,110825.0
2025-05-30 13:55:00,23.02,23.17,22.98,23.16,236639.0,23.02,23.17,22.98,23.16,236639.0
2025-05-30 14:00:00,23.16,23.17,22.98,23.0,222814.0,23.16,23.17,22.98,23.0,222814.0
2025-05-30 14:05:00,23.0,23.08,22.83,22.85,128045.0,23.0,23.08,22.83,22.85,128045.0
2025-05-30 14:10:00,22.86,22.86,22.76,22.81,192477.0,22.86,22.86,22.76,22.81,192477.0
2025-05-30 14:15:00,22.81,22.85,22.56,22.58,343194.0,22.81,22.85,22.56,22.58,343194.0
2025-05-30 14:20:00,22.59,22.65,22.53,22.57,170272.0,22.59,22.65,22.53,22.57,170272.0
2025-05-30 14:25:00,22.58,22.59,22.5,22.59,113605.0,22.58,22.59,22.5,22.59,113605.0
2025-05-30 14:30:00,22.59,22.68,22.52,22.67,146694.0,22.59,22.68,22.52,22.67,146694.0
2025-05-30 14:35:00,22.67,22.68,22.56,22.66,164630.0,22.67,22.68,22.56,22.66,164630.0
2025-05-30 14:40:00,22.66,22.81,22.65,22.77,152901.0,22.66,22.81,22.65,22.77,152901.0
2025-05-30 14:45:00,22.76,22.77,22.61,22.62,78336.0,22.76,22.77,22.61,22.62,78336.0
2025-05-30 14:50:00,22.62,22.66,22.56,22.58,110707.0,22.62,22.66,22.56,22.58,110707.0
2025-05-30 14:55:00,22.59,22.64,22.51,22.54,197902.0,22.59,22.64,22.51,22.54,197902.0
2025-05-30 15:00:00,22.54,22.55,22.44,22.47,206588.0,22.54,22.55,22.44,22.47,206588.0
2025-05-30 15:05:00,22.47,22.52,22.42,22.51,148595.0,22.47,22.52,22.42,22.51,148595.0
2025-05-30 15:10:00,22.51,22.58,22.48,22.52,144849.0,22.51,22.58,22.48,22.52,144849.0
2025-05-30 15:15:00,22.52,22.52,22.38,22.41,153993.0,22.52,22.52,22.38,22.41,153993.0
2025-05-30 15:20:00,22.42,22.5,22.42,22.44,115734.0,22.42,22.5,22.42,22.44,115734.0
2025-05-30 15:25:00,22.43,22.5,22.4,22.46,151776.0,22.43,22.5,22.4,22.46,151776.0
2025-05-30 15:30:00,22.46,22.58,22.45,22.52,115526.0,22.46,22.58,22.45,22.52,115526.0
2025-05-30 15:35:00,22.51,22.65,22.49,22.64,176590.0,22.51,22.65,22.49,22.64,176590.0
2025-05-30 15:40:00,22.64,22.72,22.59,22.61,180602.0,22.64,22.72,22.59,22.61,180602.0
2025-05-30 15:45:00,22.6,22.67,22.55,22.57,152221.0,22.6,22.67,22.55,22.57,152221.0
2025-05-30 15:50:00,22.56,22.65,22.47,22.63,372519.0,22.56,22.65,22.47,22.63,372519.0
2025-05-30 15:55:00,22.62,22.63,22.39,22.57,623131.0,22.62,22.63,22.39,22.57,623131.0
2025-06-02 09:30:00,22.88,22.88,22.49,22.52,544321.0,22.88,22.88,22.49,22.52,544321.0
2025-06-02 09:35:00,22.52,22.57,22.32,22.34,287054.0,22.52,22.57,22.32,22.34,287054.0
2025-06-02 09:40:00,22.33,22.46,22.33,22.42,229430.0,22.33,22.46,22.33,22.42,229430.0
2025-06-02 09:45:00,22.4,22.55,22.38,22.53,238586.0,22.4,22.55,22.38,22.53,238586.0
2025-06-02 09:50:00,22.54,22.83,22.51,22.67,251582.0,22.54,22.83,22.51,22.67,251582.0
2025-06-02 09:55:00,22.68,22.83,22.62,22.81,141802.0,22.68,22.83,22.62,22.81,141802.0
2025-06-02 10:00:00,22.83,23.14,22.8,22.94,581998.0,22.83,23.14,22.8,22.94,581998.0
2025-06-02 10:05:00,22.96,23.01,22.67,22.79,470385.0,22.96,23.01,22.67,22.79,470385.0
2025-06-02 10:10:00,22.79,22.91,22.69,22.79,252525.0,22.79,22.91,22.69,22.79,252525.0
2025-06-02 10:15:00,22.78,22.82,22.66,22.75,132598.0,22.78,22.82,22.66,22.75,132598.0
2025-06-02 10:20:00,22.77,22.8,22.51,22.64,280374.0,22.77,22.8,22.51,22.64,280374.0
2025-06-02 10:25:00,22.64,22.64,22.46,22.48,193631.0,22.64,22.64,22.46,22.48,193631.0
2025-06-02 10:30:00,22.48,22.55,22.33,22.36,306836.0,22.48,22.55,22.33,22.36,306836.0
2025-06-02 10:35:00,22.35,22.54,22.3,22.52,278048.0,22.35,22.54,22.3,22.52,278048.0
2025-06-02 10:40:00,22.52,22.57,22.46,22.5,133302.0,22.52,22.57,22.46,22.5,133302.0
2025-06-02 10:45:00,22.51,22.53,22.44,22.48,178168.0,22.51,22.53,22.44,22.48,178168.0
2025-06-02 10:50:00,22.48,22.52,22.42,22.49,118462.0,22.48,22.52,22.42,22.49,118462.0
2025-06-02 10:55:00,22.5,22.51,22.39,22.43,97480.0,22.5,22.51,22.39,22.43,97480.0
2025-06-02 11:00:00,22.43,22.51,22.37,22.49,230504.0,22.43,22.51,22.37,22.49,230504.0
2025-06-02 11:05:00,22.49,22.53,22.42,22.5,180376.0,22.49,22.53,22.42,22.5,180376.0
2025-06-02 11:10:00,22.5,22.54,22.36,22.41,100309.0,22.5,22.54,22.36,22.41,100309.0
2025-06-02 11:15:00,22.43,22.53,22.4,22.49,59919.0,22.43,22.53,22.4,22.49,59919.0
2025-06-02 11:20:00,22.5,22.51,22.42,22.46,100798.0,22.5,22.51,22.42,22.46,100798.0
2025-06-02 11:25:00,22.45,22.65,22.43,22.61,150768.0,22.45,22.65,22.43,22.61,150768.0
2025-06-02 11:30:00,22.6,22.74,22.58,22.74,136116.0,22.6,22.74,22.58,22.74,136116.0
2025-06-02 11:35:00,22.75,22.78,22.67,22.73,162317.0,22.75,22.78,22.67,22.73,162317.0
2025-06-02 11:40:00,22.73,22.75,22.62,22.64,160324.0,22.73,22.75,22.62,22.64,160324.0
2025-06-02 11:45:00,22.64,22.69,22.58,22.67,104005.0,22.64,22.69,22.58,22.67,104005.0
2025-06-02 11:50:00,22.67,22.68,22.51,22.53,107701.0,22.67,22.68,22.51,22.53,107701.0
2025-06-02 11:55:00,22.53,22.6,22.51,22.53,75849.0,22.53,22.6,22.51,22.53,75849.0
2025-06-02 12:00:00,22.53,22.63,22.48,22.58,120155.0,22.53,22.63,22.48,22.58,120155.0
2025-06-02 12:05:00,22.58,22.61,22.53,22.55,55666.0,22.58,22.61,22.53,22.55,55666.0
2025-06-02 12:10:00,22.55,22.57,22.48,22.52,54788.0,22.55,22.57,22.48,22.52,54788.0
2025-06-02 12:15:00,22.51,22.57,22.5,22.51,66316.0,22.51,22.57,22.5,22.51,66316.0
2025-06-02 12:20:00,22.51,22.53,22.48,22.52,32684.0,22.51,22.53,22.48,22.52,32684.0
2025-06-02 12:25:00,22.51,22.67,22.51,22.58,193008.0,22.51,22.67,22.51,22.58,193008.0
2025-06-02 12:30:00,22.58,22.61,22.53,22.54,51000.0,22.58,22.61,22.53,22.54,51000.0
2025-06-02 12:35:00,22.54,22.6,22.53,22.56,42567.0,22.54,22.6,22.53,22.56,42567.0
2025-06-02 12:40:00,22.57,22.68,22.54,22.66,72718.0,22.57,22.68,22.54,22.66,72718.0
2025-06-02 12:45:00,22.66,22.68,22.6,22.67,67052.0,22.66,22.68,22.6,22.67,67052.0
2025-06-02 12:50:00,22.68,22.68,22.52,22.54,52458.0,22.68,22.68,22.52,22.54,52458.0
2025-06-02 12:55:00,22.53,22.56,22.53,22.54,54169.0,22.53,22.56,22.53,22.54,54169.0
2025-06-02 13:00:00,22.55,22.56,22.48,22.5,117493.0,22.55,22.56,22.48,22.5,117493.0
2025-06-02 13:05:00,22.49,22.5,22.45,22.46,110839.0,22.49,22.5,22.45,22.46,110839.0
2025-06-02 13:10:00,22.46,22.52,22.45,22.52,50543.0,22.46,22.52,22.45,22.52,50543.0
2025-06-02 13:15:00,22.52,22.53,22.46,22.48,86335.0,22.52,22.53,22.46,22.48,86335.0
2025-06-02 13:20:00,22.48,22.54,22.47,22.5,49959.0,22.48,22.54,22.47,22.5,49959.0
2025-06-02 13:25:00,22.5,22.56,22.48,22.55,60161.0,22.5,22.56,22.48,22.55,60161.0
2025-06-02 13:30:00,22.54,22.54,22.49,22.51,45252.0,22.54,22.54,22.49,22.51,45252.0
2025-06-02 13:35:00,22.5,22.55,22.5,22.52,25357.0,22.5,22.55,22.5,22.52,25357.0
2025-06-02 13:40:00,22.52,22.61,22.52,22.61,72037.0,22.52,22.61,22.52,22.61,72037.0
2025-06-02 13:45:00,22.59,22.6,22.56,22.59,40419.0,22.59,22.6,22.56,22.59,40419.0
2025-06-02 13:50:00,22.59,22.6,22.54,22.55,38087.0,22.59,22.6,22.54,22.55,38087.0
2025-06-02 13:55:00,22.55,22.59,22.49,22.53,63114.0,22.55,22.59,22.49,22.53,63114.0
2025-06-02 14:00:00,22.53,22.55,22.48,22.51,96823.0,22.53,22.55,22.48,22.51,96823.0
2025-06-02 14:05:00,22.5,22.61,22.46,22.58,115748.0,22.5,22.61,22.46,22.58,115748.0
2025-06-02 14:10:00,22.57,22.61,22.5,22.51,121127.0,22.57,22.61,22.5,22.51,121127.0
2025-06-02 14:15:00,22.51,22.52,22.35,22.39,199720.0,22.51,22.52,22.35,22.39,199720.0
2025-06-02 14:20:00,22.4,22.41,22.27,22.36,393948.0,22.4,22.41,22.27,22.36,393948.0
2025-06-02 14:25:00,22.35,22.36,22.26,22.32,126123.0,22.35,22.36,22.26,22.32,126123.0
2025-06-02 14:30:00,22.31,22.34,22.29,22.3,81162.0,22.31,22.34,22.29,22.3,81162.0
2025-06-02 14:35:00,22.3,22.34,22.26,22.28,74736.0,22.3,22.34,22.26,22.28,74736.0
2025-06-02 14:40:00,22.28,22.3,22.22,22.25,77060.0,22.28,22.3,22.22,22.25,77060.0
2025-06-02 14:45:00,22.24,22.26,22.18,22.19,105481.0,22.24,22.26,22.18,22.19,105481.0
2025-06-02 14:50:00,22.2,22.24,22.15,22.23,96626.0,22.2,22.24,22.15,22.23,96626.0
2025-06-02 14:55:00,22.23,22.26,22.21,22.23,60720.0,22.23,22.26,22.21,22.23,60720.0
2025-06-02 15:00:00,22.24,22.25,22.17,22.18,101268.0,22.24,22.25,22.17,22.18,101268.0
2025-06-02 15:05:00,22.18,22.19,22.15,22.17,80795.0,22.18,22.19,22.15,22.17,80795.0
2025-06-02 15:10:00,22.17,22.25,22.12,22.25,75344.0,22.17,22.25,22.12,22.25,75344.0
2025-06-02 15:15:00,22.24,22.27,22.22,22.26,64075.0,22.24,22.27,22.22,22.26,64075.0
2025-06-02 15:20:00,22.25,22.25,22.14,22.17,110718.0,22.25,22.25,22.14,22.17,110718.0
2025-06-02 15:25:00,22.17,22.18,22.13,22.17,115620.0,22.17,22.18,22.13,22.17,115620.0
2025-06-02 15:30:00,22.17,22.26,22.16,22.26,101988.0,22.17,22.26,22.16,22.26,101988.0
2025-06-02 15:35:00,22.26,22.33,22.25,22.33,88555.0,22.26,22.33,22.25,22.33,88555.0
2025-06-02 15:40:00,22.32,22.35,22.3,22.34,142281.0,22.32,22.35,22.3,22.34,142281.0
2025-06-02 15:45:00,22.34,22.34,22.25,22.26,85220.0,22.34,22.34,22.25,22.26,85220.0
2025-06-02 15:50:00,22.26,22.27,22.19,22.21,295364.0,22.26,22.27,22.19,22.21,295364.0
2025-06-02 15:55:00,22.2,22.26,22.13,22.14,275671.0,22.2,22.26,22.13,22.14,275671.0
2025-06-03 09:30:00,21.99,22.05,21.89,22.02,462613.0,21.99,22.05,21.89,22.02,462613.0
2025-06-03 09:35:00,22.02,22.08,22.0,22.07,162766.0,22.02,22.08,22.0,22.07,162766.0
2025-06-03 09:40:00,22.06,22.07,21.9,22.01,197341.0,22.06,22.07,21.9,22.01,197341.0
2025-06-03 09:45:00,22.0,22.02,21.94,22.02,203835.0,22.0,22.02,21.94,22.02,203835.0
2025-06-03 09:50:00,22.02,22.09,22.01,22.04,142101.0,22.02,22.09,22.01,22.04,142101.0
2025-06-03 09:55:00,22.04,22.12,22.02,22.08,101290.0,22.04,22.12,22.02,22.08,101290.0
2025-06-03 10:00:00,22.07,22.07,21.94,22.0,233324.0,22.07,22.07,21.94,22.0,233324.0
2025-06-03 10:05:00,22.01,22.17,21.93,22.02,274174.0,22.01,22.17,21.93,22.02,274174.0
2025-06-03 10:10:00,22.02,22.06,21.99,22.05,125966.0,22.02,22.06,21.99,22.05,125966.0
2025-06-03 10:15:00,22.05,22.06,21.92,21.95,128019.0,22.05,22.06,21.92,21.95,128019.0
2025-06-03 10:20:00,21.95,21.97,21.89,21.93,99905.0,21.95,21.97,21.89,21.93,99905.0
2025-06-03 10:25:00,21.93,21.94,21.82,21.83,136710.0,21.93,21.94,21.82,21.83,136710.0
2025-06-03 10:30:00,21.83,21.93,21.83,21.88,138285.0,21.83,21.93,21.83,21.88,138285.0
2025-06-03 10:35:00,21.89,21.94,21.86,21.9,74354.0,21.89,21.94,21.86,21.9,74354.0
2025-06-03 10:40:00,21.9,21.91,21.84,21.85,117469.0,21.9,21.91,21.84,21.85,117469.0
2025-06-03 10:45:00,21.85,21.88,21.81,21.86,138812.0,21.85,21.88,21.81,21.86,138812.0
2025-06-03 10:50:00,21.87,21.89,21.77,21.79,173338.0,21.87,21.89,21.77,21.79,173338.0
2025-06-03 10:55:00,21.78,21.79,21.75,21.79,144737.0,21.78,21.79,21.75,21.79,144737.0
2025-06-03 11:00:00,21.79,21.79,21.72,21.77,199153.0,21.79,21.79,21.72,21.77,199153.0
2025-06-03 11:05:00,21.77,21.82,21.72,21.77,113353.0,21.77,21.82,21.72,21.77,113353.0
2025-06-03 11:10:00,21.76,21.77,21.73,21.73,131214.0,21.76,21.77,21.73,21.73,131214.0
2025-06-03 11:15:00,21.73,21.74,21.69,21.7,137504.0,21.73,21.74,21.69,21.7,137504.0
2025-06-03 11:20:00,21.7,21.72,21.64,21.66,244606.0,21.7,21.72,21.64,21.66,244606.0
2025-06-03 11:25:00,21.66,21.7,21.64,21.69,73585.0,21.66,21.7,21.64,21.69,73585.0
2025-06-03 11:30:00,21.69,21.7,21.62,21.66,117933.0,21.69,21.7,21.62,21.66,117933.0
2025-06-03 11:35:00,21.66,21.66,21.62,21.64,71739.0,21.66,21.66,21.62,21.64,71739.0
2025-06-03 11:40:00,21.64,21.67,21.63,21.66,67464.0,21.64,21.67,21.63,21.66,67464.0
2025-06-03 11:45:00,21.67,21.7,21.63,21.7,126094.0,21.67,21.7,21.63,21.7,126094.0
2025-06-03 11:50:00,21.7,21.75,21.69,21.74,207787.0,21.7,21.75,21.69,21.74,207787.0
2025-06-03 11:55:00,21.75,21.77,21.73,21.74,107350.0,21.75,21.77,21.73,21.74,107350.0
2025-06-03 12:00:00,21.73,21.76,21.71,21.75,43373.0,21.73,21.76,21.71,21.75,43373.0
2025-06-03 12:05:00,21.75,21.77,21.73,21.75,47325.0,21.75,21.77,21.73,21.75,47325.0
2025-06-03 12:10:00,21.76,21.76,21.73,21.74,30705.0,21.76,21.76,21.73,21.74,30705.0
2025-06-03 12:15:00,21.74,21.74,21.65,21.69,136752.0,21.74,21.74,21.65,21.69,136752.0
2025-06-03 12:20:00,21.69,21.73,21.68,21.7,60895.0,21.69,21.73,21.68,21.7,60895.0
2025-06-03 12:25:00,21.7,21.71,21.67,21.68,55819.0,21.7,21.71,21.67,21.68,55819.0
2025-06-03 12:30:00,21.68,21.68,21.61,21.62,92235.0,21.68,21.68,21.61,21.62,92235.0
2025-06-03 12:35:00,21.62,21.64,21.59,21.63,96319.0,21.62,21.64,21.59,21.63,96319.0
2025-06-03 12:40:00,21.63,21.63,21.6,21.61,75426.0,21.63,21.63,21.6,21.61,75426.0
2025-06-03 12:45:00,21.61,21.62,21.58,21.58,70292.0,21.61,21.62,21.58,21.58,70292.0
2025-06-03 12:50:00,21.58,21.63,21.57,21.61,67169.0,21.58,21.63,21.57,21.61,67169.0
2025-06-03 12:55:00,21.6,21.6,21.53,21.57,202025.0,21.6,21.6,21.53,21.57,202025.0
2025-06-03 13:00:00,21.56,21.58,21.55,21.57,30188.0,21.56,21.58,21.55,21.57,30188.0
2025-06-03 13:05:00,21.57,21.58,21.53,21.55,273305.0,21.57,21.58,21.53,21.55,273305.0
2025-06-03 13:10:00,21.55,21.55,21.45,21.46,204178.0,21.55,21.55,21.45,21.46,204178.0
2025-06-03 13:15:00,21.45,21.46,21.36,21.38,165130.0,21.45,21.46,21.36,21.38,165130.0
2025-06-03 13:20:00,21.38,21.4,21.34,21.34,110845.0,21.38,21.4,21.34,21.34,110845.0
2025-06-03 13:25:00,21.35,21.42,21.35,21.4,177831.0,21.35,21.42,21.35,21.4,177831.0
2025-06-03 13:30:00,21.4,21.43,21.4,21.41,77065.0,21.4,21.43,21.4,21.41,77065.0
2025-06-03 13:35:00,21.42,21.43,21.36,21.39,100615.0,21.42,21.43,21.36,21.39,100615.0
2025-06-03 13:40:00,21.4,21.44,21.39,21.43,79603.0,21.4,21.44,21.39,21.43,79603.0
2025-06-03 13:45:00,21.42,21.48,21.41,21.48,38087.0,21.42,21.48,21.41,21.48,38087.0
2025-06-03 13:50:00,21.48,21.5,21.44,21.46,118832.0,21.48,21.5,21.44,21.46,118832.0
2025-06-03 13:55:00,21.47,21.54,21.46,21.53,73165.0,21.47,21.54,21.46,21.53,73165.0
2025-06-03 14:00:00,21.52,21.69,21.47,21.54,221529.0,21.52,21.69,21.47,21.54,221529.0
2025-06-03 14:05:00,21.54,21.66,21.52,21.62,172994.0,21.54,21.66,21.52,21.62,172994.0
2025-06-03 14:10:00,21.62,21.76,21.61,21.68,269655.0,21.62,21.76,21.61,21.68,269655.0
2025-06-03 14:15:00,21.68,21.72,21.58,21.6,150385.0,21.68,21.72,21.58,21.6,150385.0
2025-06-03 14:20:00,21.6,21.62,21.56,21.62,91646.0,21.6,21.62,21.56,21.62,91646.0
2025-06-03 14:25:00,21.62,21.63,21.59,21.6,69454.0,21.62,21.63,21.59,21.6,69454.0
2025-06-03 14:30:00,21.61,21.63,21.58,21.63,39856.0,21.61,21.63,21.58,21.63,39856.0
2025-06-03 14:35:00,21.62,21.67,21.59,21.6,69452.0,21.62,21.67,21.59,21.6,69452.0
2025-06-03 14:40:00,21.59,21.61,21.52,21.54,100633.0,21.59,21.61,21.52,21.54,100633.0
2025-06-03 14:45:00,21.54,21.56,21.5,21.54,55558.0,21.54,21.56,21.5,21.54,55558.0
2025-06-03 14:50:00,21.53,21.62,21.53,21.58,56956.0,21.53,21.62,21.53,21.58,56956.0
2025-06-03 14:55:00,21.57,21.58,21.5,21.51,105781.0,21.57,21.58,21.5,21.51,105781.0
2025-06-03 15:00:00,21.52,21.57,21.48,21.57,94229.0,21.52,21.57,21.48,21.57,94229.0
2025-06-03 15:05:00,21.58,21.59,21.52,21.53,56631.0,21.58,21.59,21.52,21.53,56631.0
2025-06-03 15:10:00,21.53,21.59,21.52,21.57,71792.0,21.53,21.59,21.52,21.57,71792.0
2025-06-03 15:15:00,21.57,21.58,21.51,21.52,34357.0,21.57,21.58,21.51,21.52,34357.0
2025-06-03 15:20:00,21.52,21.59,21.51,21.54,54360.0,21.52,21.59,21.51,21.54,54360.0
2025-06-03 15:25:00,21.54,21.57,21.51,21.53,98398.0,21.54,21.57,21.51,21.53,98398.0
2025-06-03 15:30:00,21.53,21.56,21.51,21.55,60451.0,21.53,21.56,21.51,21.55,60451.0
2025-06-03 15:35:00,21.55,21.56,21.51,21.54,45692.0,21.55,21.56,21.51,21.54,45692.0
2025-06-03 15:40:00,21.54,21.6,21.52,21.59,65319.0,21.54,21.6,21.52,21.59,65319.0
2025-06-03 15:45:00,21.59,21.66,21.55,21.64,173510.0,21.59,21.66,21.55,21.64,173510.0
2025-06-03 15:50:00,21.64,21.68,21.49,21.54,338765.0,21.64,21.68,21.49,21.54,338765.0
2025-06-03 15:55:00,21.55,21.55,21.38,21.48,610180.0,21.55,21.55,21.38,21.48,610180.0
2025-06-04 09:30:00,21.37,21.43,21.24,21.32,415988.0,21.37,21.43,21.24,21.32,415988.0
2025-06-04 09:35:00,21.31,21.4,21.3,21.37,379526.0,21.31,21.4,21.3,21.37,379526.0
2025-06-04 09:40:00,21.37,21.42,21.31,21.41,248353.0,21.37,21.42,21.31,21.41,248353.0
2025-06-04 09:45:00,21.4,21.4,21.25,21.26,224259.0,21.4,21.4,21.25,21.26,224259.0
2025-06-04 09:50:00,21.26,21.43,21.25,21.35,179355.0,21.26,21.43,21.25,21.35,179355.0
2025-06-04 09:55:00,21.35,21.38,21.29,21.32,123780.0,21.35,21.38,21.29,21.32,123780.0
2025-06-04 10:00:00,21.34,21.52,21.29,21.45,385017.0,21.34,21.52,21.29,21.45,385017.0
2025-06-04 10:05:00,21.45,21.66,21.41,21.49,438328.0,21.45,21.66,21.41,21.49,438328.0
2025-06-04 10:10:00,21.5,21.56,21.42,21.42,367638.0,21.5,21.56,21.42,21.42,367638.0
2025-06-04 10:15:00,21.42,21.42,21.3,21.34,224641.0,21.42,21.42,21.3,21.34,224641.0
2025-06-04 10:20:00,21.34,21.39,21.31,21.33,119123.0,21.34,21.39,21.31,21.33,119123.0
2025-06-04 10:25:00,21.32,21.33,21.24,21.26,350768.0,21.32,21.33,21.24,21.26,350768.0
2025-06-04 10:30:00,21.26,21.36,21.26,21.35,57477.0,21.26,21.36,21.26,21.35,57477.0
2025-06-04 10:35:00,21.35,21.43,21.31,21.39,262171.0,21.35,21.43,21.31,21.39,262171.0
2025-06-04 10:40:00,21.39,21.46,21.34,21.38,201780.0,21.39,21.46,21.34,21.38,201780.0
2025-06-04 10:45:00,21.38,21.42,21.3,21.32,70389.0,21.38,21.42,21.3,21.32,70389.0
2025-06-04 10:50:00,21.32,21.44,21.31,21.34,92780.0,21.32,21.44,21.31,21.34,92780.0
2025-06-04 10:55:00,21.34,21.36,21.25,21.26,62449.0,21.34,21.36,21.25,21.26,62449.0
2025-06-04 11:00:00,21.25,21.3,21.23,21.27,100333.0,21.25,21.3,21.23,21.27,100333.0
2025-06-04 11:05:00,21.27,21.32,21.26,21.31,96254.0,21.27,21.32,21.26,21.31,96254.0
2025-06-04 11:10:00,21.32,21.33,21.26,21.32,57960.0,21.32,21.33,21.26,21.32,57960.0
2025-06-04 11:15:00,21.31,21.34,21.27,21.29,103777.0,21.31,21.34,21.27,21.29,103777.0
2025-06-04 11:20:00,21.29,21.34,21.27,21.31,49388.0,21.29,21.34,21.27,21.31,49388.0
2025-06-04 11:25:00,21.32,21.41,21.32,21.4,186240.0,21.32,21.41,21.32,21.4,186240.0
2025-06-04 11:30:00,21.41,21.49,21.38,21.42,180393.0,21.41,21.49,21.38,21.42,180393.0
2025-06-04 11:35:00,21.42,21.47,21.36,21.38,81036.0,21.42,21.47,21.36,21.38,81036.0
2025-06-04 11:40:00,21.37,21.49,21.31,21.45,140264.0,21.37,21.49,21.31,21.45,140264.0
2025-06-04 11:45:00,21.46,21.47,21.33,21.37,104588.0,21.46,21.47,21.33,21.37,104588.0
2025-06-04 11:50:00,21.37,21.39,21.29,21.36,140160.0,21.37,21.39,21.29,21.36,140160.0
2025-06-04 11:55:00,21.37,21.46,21.35,21.43,83035.0,21.37,21.46,21.35,21.43,83035.0
2025-06-04 12:00:00,21.43,21.5,21.41,21.48,79691.0,21.43,21.5,21.41,21.48,79691.0
2025-06-04 12:05:00,21.46,21.5,21.41,21.45,69917.0,21.46,21.5,21.41,21.45,69917.0
2025-06-04 12:10:00,21.45,21.57,21.45,21.55,238061.0,21.45,21.57,21.45,21.55,238061.0
2025-06-04 12:15:00,21.55,21.55,21.39,21.39,137521.0,21.55,21.55,21.39,21.39,137521.0
2025-06-04 12:20:00,21.39,21.46,21.39,21.43,70422.0,21.39,21.46,21.39,21.43,70422.0
2025-06-04 12:25:00,21.42,21.46,21.37,21.46,103632.0,21.42,21.46,21.37,21.46,103632.0
2025-06-04 12:30:00,21.46,21.47,21.33,21.36,254084.0,21.46,21.47,21.33,21.36,254084.0
2025-06-04 12:35:00,21.36,21.37,21.32,21.36,312266.0,21.36,21.37,21.32,21.36,312266.0
2025-06-04 12:40:00,21.36,21.4,21.33,21.35,358782.0,21.36,21.4,21.33,21.35,358782.0
2025-06-04 12:45:00,21.34,21.36,21.29,21.3,102499.0,21.34,21.36,21.29,21.3,102499.0
2025-06-04 12:50:00,21.31,21.39,21.31,21.35,96823.0,21.31,21.39,21.31,21.35,96823.0
2025-06-04 12:55:00,21.34,21.41,21.32,21.38,71123.0,21.34,21.41,21.32,21.38,71123.0
2025-06-04 13:00:00,21.38,21.38,21.31,21.34,30229.0,21.38,21.38,21.31,21.34,30229.0
2025-06-04 13:05:00,21.32,21.38,21.32,21.36,108766.0,21.32,21.38,21.32,21.36,108766.0
2025-06-04 13:10:00,21.35,21.38,21.33,21.36,91952.0,21.35,21.38,21.33,21.36,91952.0
2025-06-04 13:15:00,21.36,21.41,21.35,21.37,105562.0,21.36,21.41,21.35,21.37,105562.0
2025-06-04 13:20:00,21.37,21.38,21.33,21.37,100831.0,21.37,21.38,21.33,21.37,100831.0
2025-06-04 13:25:00,21.37,21.38,21.34,21.35,24513.0,21.37,21.38,21.34,21.35,24513.0
2025-06-04 13:30:00,21.35,21.37,21.33,21.36,55070.0,21.35,21.37,21.33,21.36,55070.0
2025-06-04 13:35:00,21.35,21.35,21.29,21.31,134982.0,21.35,21.35,21.29,21.31,134982.0
2025-06-04 13:40:00,21.3,21.37,21.3,21.33,74431.0,21.3,21.37,21.3,21.33,74431.0
2025-06-04 13:45:00,21.32,21.33,21.28,21.31,102527.0,21.32,21.33,21.28,21.31,102527.0
2025-06-04 13:50:00,21.32,21.35,21.31,21.34,29139.0,21.32,21.35,21.31,21.34,29139.0
2025-06-04 13:55:00,21.35,21.35,21.33,21.33,38384.0,21.35,21.35,21.33,21.33,38384.0
2025-06-04 14:00:00,21.34,21.34,21.26,21.28,116537.0,21.34,21.34,21.26,21.28,116537.0
2025-06-04 14:05:00,21.29,21.33,21.23,21.28,201374.0,21.29,21.33,21.23,21.28,201374.0
2025-06-04 14:10:00,21.29,21.3,21.26,21.28,45507.0,21.29,21.3,21.26,21.28,45507.0
2025-06-04 14:15:00,21.29,21.38,21.28,21.37,117733.0,21.29,21.38,21.28,21.37,117733.0
2025-06-04 14:20:00,21.36,21.36,21.29,21.35,256143.0,21.36,21.36,21.29,21.35,256143.0
2025-06-04 14:25:00,21.36,21.4,21.33,21.33,133165.0,21.36,21.4,21.33,21.33,133165.0
2025-06-04 14:30:00,21.32,21.4,21.31,21.37,76716.0,21.32,21.4,21.31,21.37,76716.0
2025-06-04 14:35:00,21.39,21.45,21.37,21.42,56189.0,21.39,21.45,21.37,21.42,56189.0
2025-06-04 14:40:00,21.43,21.43,21.36,21.38,48683.0,21.43,21.43,21.36,21.38,48683.0
2025-06-04 14:45:00,21.38,21.43,21.38,21.41,55143.0,21.38,21.43,21.38,21.41,55143.0
2025-06-04 14:50:00,21.42,21.48,21.41,21.46,107435.0,21.42,21.48,21.41,21.46,107435.0
2025-06-04 14:55:00,21.46,21.5,21.44,21.45,55871.0,21.46,21.5,21.44,21.45,55871.0
2025-06-04 15:00:00,21.45,21.47,21.41,21.43,38177.0,21.45,21.47,21.41,21.43,38177.0
2025-06-04 15:05:00,21.43,21.49,21.42,21.48,56185.0,21.43,21.49,21.42,21.48,56185.0
2025-06-04 15:10:00,21.48,21.49,21.41,21.42,66188.0,21.48,21.49,21.41,21.42,66188.0
2025-06-04 15:15:00,21.42,21.48,21.42,21.45,70083.0,21.42,21.48,21.42,21.45,70083.0
2025-06-04 15:20:00,21.45,21.48,21.41,21.46,77947.0,21.45,21.48,21.41,21.46,77947.0
2025-06-04 15:25:00,21.45,21.49,21.44,21.45,65892.0,21.45,21.49,21.44,21.45,65892.0
2025-06-04 15:30:00,21.46,21.54,21.44,21.54,120490.0,21.46,21.54,21.44,21.54,120490.0
2025-06-04 15:35:00,21.55,21.56,21.5,21.55,120645.0,21.55,21.56,21.5,21.55,120645.0
2025-06-04 15:40:00,21.55,21.59,21.47,21.48,159693.0,21.55,21.59,21.47,21.48,159693.0
2025-06-04 15:45:00,21.48,21.49,21.37,21.39,190439.0,21.48,21.49,21.37,21.39,190439.0
2025-06-04 15:50:00,21.4,21.4,21.28,21.3,473049.0,21.4,21.4,21.28,21.3,473049.0
2025-06-04 15:55:00,21.3,21.38,21.28,21.35,455921.0,21.3,21.38,21.28,21.35,455921.0
2025-06-05 09:30:00,21.01,21.29,21.0,21.26,342267.0,21.01,21.29,21.0,21.26,342267.0
2025-06-05 09:35:00,21.25,21.37,21.18,21.35,162158.0,21.25,21.37,21.18,21.35,162158.0
2025-06-05 09:40:00,21.35,21.4,21.25,21.3,176966.0,21.35,21.4,21.25,21.3,176966.0
2025-06-05 09:45:00,21.3,21.56,21.29,21.32,306439.0,21.3,21.56,21.29,21.32,306439.0
2025-06-05 09:50:00,21.32,21.41,21.27,21.29,315462.0,21.32,21.41,21.27,21.29,315462.0
2025-06-05 09:55:00,21.29,21.53,21.27,21.42,167950.0,21.29,21.53,21.27,21.42,167950.0
2025-06-05 10:00:00,21.43,21.45,21.31,21.35,179847.0,21.43,21.45,21.31,21.35,179847.0
2025-06-05 10:05:00,21.35,21.44,21.25,21.44,176521.0,21.35,21.44,21.25,21.44,176521.0
2025-06-05 10:10:00,21.44,21.44,21.29,21.39,150310.0,21.44,21.44,21.29,21.39,150310.0
2025-06-05 10:15:00,21.39,21.43,21.34,21.39,286055.0,21.39,21.43,21.34,21.39,286055.0
2025-06-05 10:20:00,21.4,21.41,21.18,21.23,165713.0,21.4,21.41,21.18,21.23,165713.0
2025-06-05 10:25:00,21.23,21.23,21.14,21.21,260870.0,21.23,21.23,21.14,21.21,260870.0
2025-06-05 10:30:00,21.21,21.38,21.19,21.34,280911.0,21.21,21.38,21.19,21.34,280911.0
2025-06-05 10:35:00,21.35,21.52,21.11,21.17,501617.0,21.35,21.52,21.11,21.17,501617.0
2025-06-05 10:40:00,21.16,21.28,20.95,21.02,506934.0,21.16,21.28,20.95,21.02,506934.0
2025-06-05 10:45:00,21.02,21.07,20.9,20.99,651413.0,21.02,21.07,20.9,20.99,651413.0
2025-06-05 10:50:00,20.99,21.05,20.85,20.86,603564.0,20.99,21.05,20.85,20.86,603564.0
2025-06-05 10:55:00,20.86,20.87,20.72,20.75,358971.0,20.86,20.87,20.72,20.75,358971.0
2025-06-05 11:00:00,20.75,20.75,20.47,20.48,595337.0,20.75,20.75,20.47,20.48,595337.0
2025-06-05 11:05:00,20.48,20.6,20.47,20.53,274855.0,20.48,20.6,20.47,20.53,274855.0
2025-06-05 11:10:00,20.53,20.58,20.49,20.55,251353.0,20.53,20.58,20.49,20.55,251353.0
2025-06-05 11:15:00,20.55,20.59,20.5,20.54,187368.0,20.55,20.59,20.5,20.54,187368.0
2025-06-05 11:20:00,20.54,20.58,20.53,20.55,164953.0,20.54,20.58,20.53,20.55,164953.0
2025-06-05 11:25:00,20.55,20.65,20.55,20.6,278793.0,20.55,20.65,20.55,20.6,278793.0
2025-06-05 11:30:00,20.6,20.67,20.57,20.66,146268.0,20.6,20.67,20.57,20.66,146268.0
2025-06-05 11:35:00,20.65,20.7,20.62,20.67,135552.0,20.65,20.7,20.62,20.67,135552.0
2025-06-05 11:40:00,20.66,20.72,20.62,20.66,119940.0,20.66,20.72,20.62,20.66,119940.0
2025-06-05 11:45:00,20.65,20.7,20.64,20.65,95134.0,20.65,20.7,20.64,20.65,95134.0
2025-06-05 11:50:00,20.65,20.65,20.58,20.6,143597.0,20.65,20.65,20.58,20.6,143597.0
2025-06-05 11:55:00,20.6,20.61,20.5,20.55,174684.0,20.6,20.61,20.5,20.55,174684.0
2025-06-05 12:00:00,20.55,20.56,20.53,20.54,57052.0,20.55,20.56,20.53,20.54,57052.0
2025-06-05 12:05:00,20.54,20.64,20.53,20.63,221950.0,20.54,20.64,20.53,20.63,221950.0
2025-06-05 12:10:00,20.63,20.68,20.6,20.67,81927.0,20.63,20.68,20.6,20.67,81927.0
2025-06-05 12:15:00,20.67,20.8,20.66,20.73,219058.0,20.67,20.8,20.66,20.73,219058.0
2025-06-05 12:20:00,20.74,20.76,20.66,20.69,77257.0,20.74,20.76,20.66,20.69,77257.0
2025-06-05 12:25:00,20.69,20.73,20.65,20.68,87729.0,20.69,20.73,20.65,20.68,87729.0
2025-06-05 12:30:00,20.68,20.73,20.66,20.72,40262.0,20.68,20.73,20.66,20.72,40262.0
2025-06-05 12:35:00,20.71,20.82,20.69,20.79,68504.0,20.71,20.82,20.69,20.79,68504.0
2025-06-05 12:40:00,20.79,20.84,20.76,20.84,90366.0,20.79,20.84,20.76,20.84,90366.0
2025-06-05 12:45:00,20.84,21.12,20.83,21.05,661335.0,20.84,21.12,20.83,21.05,661335.0
2025-06-05 12:50:00,21.05,21.27,21.0,21.09,374159.0,21.05,21.27,21.0,21.09,374159.0
2025-06-05 12:55:00,21.09,21.22,21.05,21.22,161727.0,21.09,21.22,21.05,21.22,161727.0
2025-06-05 13:00:00,21.23,21.3,21.09,21.14,236082.0,21.23,21.3,21.09,21.14,236082.0
2025-06-05 13:05:00,21.14,21.16,20.96,21.0,294524.0,21.14,21.16,20.96,21.0,294524.0
2025-06-05 13:10:00,20.99,21.02,20.95,20.98,69335.0,20.99,21.02,20.95,20.98,69335.0
2025-06-05 13:15:00,20.98,20.98,20.86,20.94,145631.0,20.98,20.98,20.86,20.94,145631.0
2025-06-05 13:20:00,20.95,20.95,20.83,20.88,215831.0,20.95,20.95,20.83,20.88,215831.0
2025-06-05 13:25:00,20.88,20.89,20.82,20.83,135917.0,20.88,20.89,20.82,20.83,135917.0
2025-06-05 13:30:00,20.84,20.85,20.76,20.82,219243.0,20.84,20.85,20.76,20.82,219243.0
2025-06-05 13:35:00,20.82,20.82,20.77,20.79,100260.0,20.82,20.82,20.77,20.79,100260.0
2025-06-05 13:40:00,20.79,20.86,20.77,20.84,115670.0,20.79,20.86,20.77,20.84,115670.0
2025-06-05 13:45:00,20.85,20.88,20.8,20.86,187791.0,20.85,20.88,20.8,20.86,187791.0
2025-06-05 13:50:00,20.85,20.9,20.79,20.88,134661.0,20.85,20.9,20.79,20.88,134661.0
2025-06-05 13:55:00,20.88,21.06,20.88,21.05,108109.0,20.88,21.06,20.88,21.05,108109.0
2025-06-05 14:00:00,21.04,21.21,21.0,21.14,222946.0,21.04,21.21,21.0,21.14,222946.0
2025-06-05 14:05:00,21.15,21.31,21.15,21.23,157454.0,21.15,21.31,21.15,21.23,157454.0
2025-06-05 14:10:00,21.23,21.33,21.21,21.32,95787.0,21.23,21.33,21.21,21.32,95787.0
2025-06-05 14:15:00,21.32,21.57,21.32,21.32,524319.0,21.32,21.57,21.32,21.32,524319.0
2025-06-05 14:20:00,21.32,21.35,21.19,21.2,249728.0,21.32,21.35,21.19,21.2,249728.0
2025-06-05 14:25:00,21.19,21.23,21.15,21.17,82708.0,21.19,21.23,21.15,21.17,82708.0
2025-06-05 14:30:00,21.16,21.19,21.11,21.13,125499.0,21.16,21.19,21.11,21.13,125499.0
2025-06-05 14:35:00,21.13,21.2,21.04,21.08,228556.0,21.13,21.2,21.04,21.08,228556.0
2025-06-05 14:40:00,21.07,21.25,21.04,21.17,148832.0,21.07,21.25,21.04,21.17,148832.0
2025-06-05 14:45:00,21.18,21.3,21.14,21.29,95494.0,21.18,21.3,21.14,21.29,95494.0
2025-06-05 14:50:00,21.28,21.39,21.27,21.34,148869.0,21.28,21.39,21.27,21.34,148869.0
2025-06-05 14:55:00,21.35,21.42,21.28,21.41,132973.0,21.35,21.42,21.28,21.41,132973.0
2025-06-05 15:00:00,21.41,21.49,21.34,21.44,160432.0,21.41,21.49,21.34,21.44,160432.0
2025-06-05 15:05:00,21.44,21.46,21.34,21.41,99666.0,21.44,21.46,21.34,21.41,99666.0
2025-06-05 15:10:00,21.4,21.68,21.35,21.64,329523.0,21.4,21.68,21.35,21.64,329523.0
2025-06-05 15:15:00,21.64,22.2,21.57,22.04,1396206.0,21.64,22.2,21.57,22.04,1396206.0
2025-06-05 15:20:00,22.05,22.3,21.99,22.28,830710.0,22.05,22.3,21.99,22.28,830710.0
2025-06-05 15:25:00,22.26,22.31,21.97,22.08,676183.0,22.26,22.31,21.97,22.08,676183.0
2025-06-05 15:30:00,22.07,22.09,21.89,21.93,466215.0,22.07,22.09,21.89,21.93,466215.0
2025-06-05 15:35:00,21.92,21.93,21.58,21.62,451094.0,21.92,21.93,21.58,21.62,451094.0
2025-06-05 15:40:00,21.61,21.84,21.59,21.76,278082.0,21.61,21.84,21.59,21.76,278082.0
2025-06-05 15:45:00,21.76,21.77,21.54,21.6,503637.0,21.76,21.77,21.54,21.6,503637.0
2025-06-05 15:50:00,21.6,21.99,21.52,21.98,946918.0,21.6,21.99,21.52,21.98,946918.0
2025-06-05 15:55:00,21.98,22.09,21.86,21.97,1007901.0,21.98,22.09,21.86,21.97,1007901.0
2025-06-06 09:30:00,21.1,21.13,20.98,21.11,516699.0,21.1,21.13,20.98,21.11,516699.0
2025-06-06 09:35:00,21.11,21.12,21.02,21.05,198380.0,21.11,21.12,21.02,21.05,198380.0
2025-06-06 09:40:00,21.05,21.05,20.92,20.94,278809.0,21.05,21.05,20.92,20.94,278809.0
2025-06-06 09:45:00,20.92,20.98,20.91,20.98,257255.0,20.92,20.98,20.91,20.98,257255.0
2025-06-06 09:50:00,20.97,21.01,20.9,20.95,386807.0,20.97,21.01,20.9,20.95,386807.0
2025-06-06 09:55:00,20.94,20.98,20.82,20.84,297254.0,20.94,20.98,20.82,20.84,297254.0
2025-06-06 10:00:00,20.83,21.01,20.81,20.98,238110.0,20.83,21.01,20.81,20.98,238110.0
2025-06-06 10:05:00,20.98,20.98,20.85,20.86,210047.0,20.98,20.98,20.85,20.86,210047.0
2025-06-06 10:10:00,20.86,21.03,20.84,20.95,183965.0,20.86,21.03,20.84,20.95,183965.0
2025-06-06 10:15:00,20.96,21.0,20.92,20.97,210632.0,20.96,21.0,20.92,20.97,210632.0
2025-06-06 10:20:00,20.97,21.0,20.92,20.94,108344.0,20.97,21.0,20.92,20.94,108344.0
2025-06-06 10:25:00,20.94,21.06,20.92,21.03,290385.0,20.94,21.06,20.92,21.03,290385.0
2025-06-06 10:30:00,21.02,21.11,21.0,21.04,128355.0,21.02,21.11,21.0,21.04,128355.0
2025-06-06 10:35:00,21.05,21.05,20.92,20.93,97135.0,21.05,21.05,20.92,20.93,97135.0
2025-06-06 10:40:00,20.93,20.96,20.89,20.94,124011.0,20.93,20.96,20.89,20.94,124011.0
2025-06-06 10:45:00,20.95,20.98,20.9,20.94,111611.0,20.95,20.98,20.9,20.94,111611.0
2025-06-06 10:50:00,20.94,20.96,20.92,20.95,33902.0,20.94,20.96,20.92,20.95,33902.0
2025-06-06 10:55:00,20.94,20.99,20.91,20.95,119446.0,20.94,20.99,20.91,20.95,119446.0
2025-06-06 11:00:00,20.95,20.96,20.92,20.94,83323.0,20.95,20.96,20.92,20.94,83323.0
2025-06-06 11:05:00,20.94,20.94,20.86,20.91,297533.0,20.94,20.94,20.86,20.91,297533.0
2025-06-06 11:10:00,20.91,20.95,20.88,20.91,109745.0,20.91,20.95,20.88,20.91,109745.0
2025-06-06 11:15:00,20.9,21.17,20.9,21.12,244659.0,20.9,21.17,20.9,21.12,244659.0
2025-06-06 11:20:00,21.11,21.21,20.97,21.01,331535.0,21.11,21.21,20.97,21.01,331535.0
2025-06-06 11:25:00,21.01,21.06,20.96,20.98,124966.0,21.01,21.06,20.96,20.98,124966.0
2025-06-06 11:30:00,20.98,21.02,20.93,20.97,174006.0,20.98,21.02,20.93,20.97,174006.0
2025-06-06 11:35:00,20.96,21.01,20.89,20.9,97035.0,20.96,21.01,20.89,20.9,97035.0
2025-06-06 11:40:00,20.9,20.9,20.81,20.82,171530.0,20.9,20.9,20.81,20.82,171530.0
2025-06-06 11:45:00,20.82,20.85,20.76,20.76,212826.0,20.82,20.85,20.76,20.76,212826.0
2025-06-06 11:50:00,20.77,20.77,20.71,20.73,157140.0,20.77,20.77,20.71,20.73,157140.0
2025-06-06 11:55:00,20.73,20.78,20.71,20.73,134182.0,20.73,20.78,20.71,20.73,134182.0
2025-06-06 12:00:00,20.73,20.73,20.69,20.7,120107.0,20.73,20.73,20.69,20.7,120107.0
2025-06-06 12:05:00,20.69,20.73,20.68,20.68,95401.0,20.69,20.73,20.68,20.68,95401.0
2025-06-06 12:10:00,20.69,20.69,20.64,20.68,127399.0,20.69,20.69,20.64,20.68,127399.0
2025-06-06 12:15:00,20.67,20.74,20.67,20.73,121802.0,20.67,20.74,20.67,20.73,121802.0
2025-06-06 12:20:00,20.73,20.79,20.68,20.77,98338.0,20.73,20.79,20.68,20.77,98338.0
2025-06-06 12:25:00,20.77,20.82,20.75,20.77,60629.0,20.77,20.82,20.75,20.77,60629.0
2025-06-06 12:30:00,20.76,20.77,20.68,20.71,114816.0,20.76,20.77,20.68,20.71,114816.0
2025-06-06 12:35:00,20.7,20.83,20.69,20.79,155194.0,20.7,20.83,20.69,20.79,155194.0
2025-06-06 12:40:00,20.79,20.92,20.76,20.85,151696.0,20.79,20.92,20.76,20.85,151696.0
2025-06-06 12:45:00,20.86,20.88,20.81,20.83,93105.0,20.86,20.88,20.81,20.83,93105.0
2025-06-06 12:50:00,20.83,20.97,20.82,20.93,97339.0,20.83,20.97,20.82,20.93,97339.0
2025-06-06 12:55:00,20.93,21.04,20.9,20.91,203531.0,20.93,21.04,20.9,20.91,203531.0
2025-06-06 13:00:00,20.91,20.93,20.86,20.91,60685.0,20.91,20.93,20.86,20.91,60685.0
2025-06-06 13:05:00,20.91,20.99,20.89,20.94,74926.0,20.91,20.99,20.89,20.94,74926.0
2025-06-06 13:10:00,20.94,20.99,20.85,20.86,225218.0,20.94,20.99,20.85,20.86,225218.0
2025-06-06 13:15:00,20.86,20.89,20.76,20.77,177098.0,20.86,20.89,20.76,20.77,177098.0
2025-06-06 13:20:00,20.76,20.77,20.73,20.77,61599.0,20.76,20.77,20.73,20.77,61599.0
2025-06-06 13:25:00,20.77,20.8,20.75,20.77,136321.0,20.77,20.8,20.75,20.77,136321.0
2025-06-06 13:30:00,20.77,20.78,20.7,20.71,138302.0,20.77,20.78,20.7,20.71,138302.0
2025-06-06 13:35:00,20.71,20.73,20.64,20.65,119985.0,20.71,20.73,20.64,20.65,119985.0
2025-06-06 13:40:00,20.64,20.68,20.63,20.64,103785.0,20.64,20.68,20.63,20.64,103785.0
2025-06-06 13:45:00,20.64,20.68,20.62,20.67,58350.0,20.64,20.68,20.62,20.67,58350.0
2025-06-06 13:50:00,20.67,20.71,20.65,20.66,111222.0,20.67,20.71,20.65,20.66,111222.0
2025-06-06 13:55:00,20.66,20.67,20.64,20.67,34582.0,20.66,20.67,20.64,20.67,34582.0
2025-06-06 14:00:00,20.66,20.66,20.59,20.6,210638.0,20.66,20.66,20.59,20.6,210638.0
2025-06-06 14:05:00,20.6,20.63,20.58,20.61,102712.0,20.6,20.63,20.58,20.61,102712.0
2025-06-06 14:10:00,20.62,20.63,20.57,20.61,78637.0,20.62,20.63,20.57,20.61,78637.0
2025-06-06 14:15:00,20.59,20.6,20.57,20.58,65411.0,20.59,20.6,20.57,20.58,65411.0
2025-06-06 14:20:00,20.58,20.67,20.57,20.67,100496.0,20.58,20.67,20.57,20.67,100496.0
2025-06-06 14:25:00,20.66,20.7,20.65,20.68,49907.0,20.66,20.7,20.65,20.68,49907.0
2025-06-06 14:30:00,20.67,20.68,20.59,20.66,162615.0,20.67,20.68,20.59,20.66,162615.0
2025-06-06 14:35:00,20.66,20.69,20.65,20.68,62870.0,20.66,20.69,20.65,20.68,62870.0
2025-06-06 14:40:00,20.68,20.71,20.65,20.69,91231.0,20.68,20.71,20.65,20.69,91231.0
2025-06-06 14:45:00,20.69,20.72,20.68,20.71,40601.0,20.69,20.72,20.68,20.71,40601.0
2025-06-06 14:50:00,20.71,20.72,20.66,20.67,36196.0,20.71,20.72,20.66,20.67,36196.0
2025-06-06 14:55:00,20.67,20.68,20.64,20.68,120967.0,20.67,20.68,20.64,20.68,120967.0
2025-06-06 15:00:00,20.68,20.69,20.64,20.64,92979.0,20.68,20.69,20.64,20.64,92979.0
2025-06-06 15:05:00,20.64,20.69,20.62,20.69,28209.0,20.64,20.69,20.62,20.69,28209.0
2025-06-06 15:10:00,20.69,20.73,20.68,20.72,67535.0,20.69,20.73,20.68,20.72,67535.0
2025-06-06 15:15:00,20.72,20.73,20.68,20.73,62697.0,20.72,20.73,20.68,20.73,62697.0
2025-06-06 15:20:00,20.73,20.77,20.73,20.73,98909.0,20.73,20.77,20.73,20.73,98909.0
2025-06-06 15:25:00,20.74,20.79,20.71,20.78,143662.0,20.74,20.79,20.71,20.78,143662.0
2025-06-06 15:30:00,20.77,20.78,20.67,20.71,104689.0,20.77,20.78,20.67,20.71,104689.0
2025-06-06 15:35:00,20.7,20.74,20.66,20.69,106826.0,20.7,20.74,20.66,20.69,106826.0
2025-06-06 15:40:00,20.69,20.7,20.62,20.64,142866.0,20.69,20.7,20.62,20.64,142866.0
2025-06-06 15:45:00,20.64,20.67,20.6,20.65,109453.0,20.64,20.67,20.6,20.65,109453.0
2025-06-06 15:50:00,20.64,20.65,20.51,20.52,347705.0,20.64,20.65,20.51,20.52,347705.0
2025-06-06 15:55:00,20.52,20.65,20.52,20.64,617185.0,20.52,20.65,20.52,20.64,617185.0
2025-06-09 09:30:00,20.45,20.52,20.43,20.52,318889.0,20.45,20.52,20.43,20.52,318889.0
2025-06-09 09:35:00,20.51,20.58,20.46,20.51,135497.0,20.51,20.58,20.46,20.51,135497.0
2025-06-09 09:40:00,20.51,20.53,20.41,20.42,122327.0,20.51,20.53,20.41,20.42,122327.0
2025-06-09 09:45:00,20.41,20.45,20.34,20.37,295117.0,20.41,20.45,20.34,20.37,295117.0
2025-06-09 09:50:00,20.37,20.43,20.35,20.36,141890.0,20.37,20.43,20.35,20.36,141890.0
2025-06-09 09:55:00,20.37,20.47,20.36,20.46,113147.0,20.37,20.47,20.36,20.46,113147.0
2025-06-09 10:00:00,20.46,20.49,20.39,20.43,85565.0,20.46,20.49,20.39,20.43,85565.0
2025-06-09 10:05:00,20.43,20.43,20.34,20.36,125150.0,20.43,20.43,20.34,20.36,125150.0
2025-06-09 10:10:00,20.36,20.37,20.24,20.25,239753.0,20.36,20.37,20.24,20.25,239753.0
2025-06-09 10:15:00,20.25,20.29,20.23,20.26,140777.0,20.25,20.29,20.23,20.26,140777.0
2025-06-09 10:20:00,20.26,20.26,20.18,20.24,225157.0,20.26,20.26,20.18,20.24,225157.0
2025-06-09 10:25:00,20.24,20.31,20.23,20.29,201733.0,20.24,20.31,20.23,20.29,201733.0
2025-06-09 10:30:00,20.29,20.31,20.23,20.28,329377.0,20.29,20.31,20.23,20.28,329377.0
2025-06-09 10:35:00,20.27,20.27,20.23,20.24,98750.0,20.27,20.27,20.23,20.24,98750.0
2025-06-09 10:40:00,20.25,20.34,20.24,20.32,124031.0,20.25,20.34,20.24,20.32,124031.0
2025-06-09 10:45:00,20.32,20.36,20.3,20.34,167544.0,20.32,20.36,20.3,20.34,167544.0
2025-06-09 10:50:00,20.34,20.37,20.3,20.34,44579.0,20.34,20.37,20.3,20.34,44579.0
2025-06-09 10:55:00,20.33,20.36,20.31,20.32,114049.0,20.33,20.36,20.31,20.32,114049.0
2025-06-09 11:00:00,20.31,20.32,20.27,20.32,129676.0,20.31,20.32,20.27,20.32,129676.0
2025-06-09 11:05:00,20.31,20.33,20.27,20.32,92868.0,20.31,20.33,20.27,20.32,92868.0
2025-06-09 11:10:00,20.32,20.33,20.27,20.32,60953.0,20.32,20.33,20.27,20.32,60953.0
2025-06-09 11:15:00,20.32,20.38,20.31,20.32,64225.0,20.32,20.38,20.31,20.32,64225.0
2025-06-09 11:20:00,20.32,20.35,20.3,20.32,48600.0,20.32,20.35,20.3,20.32,48600.0
2025-06-09 11:25:00,20.32,20.36,20.3,20.33,38659.0,20.32,20.36,20.3,20.33,38659.0
2025-06-09 11:30:00,20.32,20.32,20.28,20.3,101461.0,20.32,20.32,20.28,20.3,101461.0
2025-06-09 11:35:00,20.3,20.31,20.28,20.3,20600.0,20.3,20.31,20.28,20.3,20600.0
2025-06-09 11:40:00,20.3,20.32,20.3,20.31,33597.0,20.3,20.32,20.3,20.31,33597.0
2025-06-09 11:45:00,20.31,20.31,20.25,20.26,91244.0,20.31,20.31,20.25,20.26,91244.0
2025-06-09 11:50:00,20.25,20.25,20.17,20.19,149129.0,20.25,20.25,20.17,20.19,149129.0
2025-06-09 11:55:00,20.18,20.22,20.16,20.22,101654.0,20.18,20.22,20.16,20.22,101654.0
2025-06-09 12:00:00,20.23,20.24,20.17,20.18,122084.0,20.23,20.24,20.17,20.18,122084.0
2025-06-09 12:05:00,20.18,20.23,20.16,20.21,85625.0,20.18,20.23,20.16,20.21,85625.0
2025-06-09 12:10:00,20.23,20.24,20.19,20.21,69902.0,20.23,20.24,20.19,20.21,69902.0
2025-06-09 12:15:00,20.2,20.26,20.2,20.25,46663.0,20.2,20.26,20.2,20.25,46663.0
2025-06-09 12:20:00,20.25,20.25,20.22,20.25,27541.0,20.25,20.25,20.22,20.25,27541.0
2025-06-09 12:25:00,20.25,20.28,20.21,20.24,91119.0,20.25,20.28,20.21,20.24,91119.0
2025-06-09 12:30:00,20.23,20.23,20.18,20.19,52668.0,20.23,20.23,20.18,20.19,52668.0
2025-06-09 12:35:00,20.18,20.2,20.17,20.18,24888.0,20.18,20.2,20.17,20.18,24888.0
2025-06-09 12:40:00,20.17,20.18,20.09,20.1,154972.0,20.17,20.18,20.09,20.1,154972.0
2025-06-09 12:45:00,20.11,20.14,20.07,20.08,100044.0,20.11,20.14,20.07,20.08,100044.0
2025-06-09 12:50:00,20.09,20.09,20.04,20.08,168478.0,20.09,20.09,20.04,20.08,168478.0
2025-06-09 12:55:00,20.07,20.13,20.07,20.09,115631.0,20.07,20.13,20.07,20.09,115631.0
2025-06-09 13:00:00,20.09,20.09,20.04,20.07,72517.0,20.09,20.09,20.04,20.07,72517.0
2025-06-09 13:05:00,20.06,20.07,20.04,20.07,89478.0,20.06,20.07,20.04,20.07,89478.0
2025-06-09 13:10:00,20.07,20.09,20.04,20.07,90733.0,20.07,20.09,20.04,20.07,90733.0
2025-06-09 13:15:00,20.07,20.09,20.04,20.06,135934.0,20.07,20.09,20.04,20.06,135934.0
2025-06-09 13:20:00,20.06,20.07,20.04,20.04,55142.0,20.06,20.07,20.04,20.04,55142.0
2025-06-09 13:25:00,20.04,20.07,20.02,20.03,112893.0,20.04,20.07,20.02,20.03,112893.0
2025-06-09 13:30:00,20.03,20.07,20.02,20.06,85465.0,20.03,20.07,20.02,20.06,85465.0
2025-06-09 13:35:00,20.05,20.06,20.05,20.05,35536.0,20.05,20.06,20.05,20.05,35536.0
2025-06-09 13:40:00,20.05,20.07,20.04,20.06,27329.0,20.05,20.07,20.04,20.06,27329.0
2025-06-09 13:45:00,20.06,20.08,20.05,20.07,22480.0,20.06,20.08,20.05,20.07,22480.0
2025-06-09 13:50:00,20.06,20.07,20.03,20.06,72543.0,20.06,20.07,20.03,20.06,72543.0
2025-06-09 13:55:00,20.05,20.07,20.05,20.07,48172.0,20.05,20.07,20.05,20.07,48172.0
2025-06-09 14:00:00,20.06,20.09,20.06,20.08,96327.0,20.06,20.09,20.06,20.08,96327.0
2025-06-09 14:05:00,20.07,20.08,20.06,20.08,25122.0,20.07,20.08,20.06,20.08,25122.0
2025-06-09 14:10:00,20.07,20.08,20.06,20.06,18785.0,20.07,20.08,20.06,20.06,18785.0
2025-06-09 14:15:00,20.07,20.07,20.06,20.07,26264.0,20.07,20.07,20.06,20.07,26264.0
2025-06-09 14:20:00,20.07,20.07,20.06,20.07,32345.0,20.07,20.07,20.06,20.07,32345.0
2025-06-09 14:25:00,20.06,20.1,20.06,20.09,62175.0,20.06,20.1,20.06,20.09,62175.0
2025-06-09 14:30:00,20.09,20.11,20.08,20.11,36800.0,20.09,20.11,20.08,20.11,36800.0
2025-06-09 14:35:00,20.11,20.15,20.09,20.13,75431.0,20.11,20.15,20.09,20.13,75431.0
2025-06-09 14:40:00,20.14,20.16,20.13,20.14,100606.0,20.14,20.16,20.13,20.14,100606.0
2025-06-09 14:45:00,20.13,20.14,20.11,20.13,35401.0,20.13,20.14,20.11,20.13,35401.0
2025-06-09 14:50:00,20.13,20.14,20.1,20.12,60605.0,20.13,20.14,20.1,20.12,60605.0
2025-06-09 14:55:00,20.13,20.13,20.1,20.11,26503.0,20.13,20.13,20.1,20.11,26503.0
2025-06-09 15:00:00,20.11,20.12,20.09,20.11,34825.0,20.11,20.12,20.09,20.11,34825.0
2025-06-09 15:05:00,20.11,20.14,20.11,20.14,29859.0,20.11,20.14,20.11,20.14,29859.0
2025-06-09 15:10:00,20.13,20.15,20.12,20.15,46832.0,20.13,20.15,20.12,20.15,46832.0
2025-06-09 15:15:00,20.14,20.16,20.13,20.16,42570.0,20.14,20.16,20.13,20.16,42570.0
2025-06-09 15:20:00,20.16,20.21,20.14,20.15,136537.0,20.16,20.21,20.14,20.15,136537.0
2025-06-09 15:25:00,20.14,20.15,20.12,20.14,38354.0,20.14,20.15,20.12,20.14,38354.0
2025-06-09 15:30:00,20.13,20.16,20.12,20.15,65959.0,20.13,20.16,20.12,20.15,65959.0
2025-06-09 15:35:00,20.16,20.16,20.12,20.15,74896.0,20.16,20.16,20.12,20.15,74896.0
2025-06-09 15:40:00,20.15,20.22,20.15,20.21,101843.0,20.15,20.22,20.15,20.21,101843.0
2025-06-09 15:45:00,20.21,20.27,20.19,20.21,127670.0,20.21,20.27,20.19,20.21,127670.0
2025-06-09 15:50:00,20.2,20.29,20.16,20.29,217264.0,20.2,20.29,20.16,20.29,217264.0
2025-06-09 15:55:00,20.29,20.35,20.23,20.3,501638.0,20.29,20.35,20.23,20.3,501638.0
2025-06-10 09:30:00,20.22,20.24,20.07,20.1,192388.0,20.22,20.24,20.07,20.1,192388.0
2025-06-10 09:35:00,20.1,20.11,20.02,20.03,165769.0,20.1,20.11,20.02,20.03,165769.0
2025-06-10 09:40:00,20.03,20.16,20.02,20.12,106290.0,20.03,20.16,20.02,20.12,106290.0
2025-06-10 09:45:00,20.11,20.18,20.1,20.14,104842.0,20.11,20.18,20.1,20.14,104842.0
2025-06-10 09:50:00,20.14,20.21,20.1,20.21,159249.0,20.14,20.21,20.1,20.21,159249.0
2025-06-10 09:55:00,20.2,20.21,20.15,20.16,90319.0,20.2,20.21,20.15,20.16,90319.0
2025-06-10 10:00:00,20.16,20.19,20.1,20.19,104401.0,20.16,20.19,20.1,20.19,104401.0
2025-06-10 10:05:00,20.18,20.19,20.16,20.19,74653.0,20.18,20.19,20.16,20.19,74653.0
2025-06-10 10:10:00,20.18,20.2,20.14,20.2,70304.0,20.18,20.2,20.14,20.2,70304.0
2025-06-10 10:15:00,20.2,20.21,20.17,20.19,110898.0,20.2,20.21,20.17,20.19,110898.0
2025-06-10 10:20:00,20.18,20.2,20.16,20.17,47140.0,20.18,20.2,20.16,20.17,47140.0
2025-06-10 10:25:00,20.18,20.24,20.17,20.19,128079.0,20.18,20.24,20.17,20.19,128079.0
2025-06-10 10:30:00,20.19,20.2,20.17,20.19,41740.0,20.19,20.2,20.17,20.19,41740.0
2025-06-10 10:35:00,20.18,20.19,20.11,20.17,100908.0,20.18,20.19,20.11,20.17,100908.0
2025-06-10 10:40:00,20.16,20.18,20.11,20.14,95173.0,20.16,20.18,20.11,20.14,95173.0
2025-06-10 10:45:00,20.15,20.17,20.13,20.16,98272.0,20.15,20.17,20.13,20.16,98272.0
2025-06-10 10:50:00,20.17,20.2,20.15,20.17,40895.0,20.17,20.2,20.15,20.17,40895.0
2025-06-10 10:55:00,20.17,20.23,20.16,20.22,79143.0,20.17,20.23,20.16,20.22,79143.0
2025-06-10 11:00:00,20.23,20.24,20.17,20.2,153328.0,20.23,20.24,20.17,20.2,153328.0
2025-06-10 11:05:00,20.2,20.22,20.17,20.21,81375.0,20.2,20.22,20.17,20.21,81375.0
2025-06-10 11:10:00,20.22,20.23,20.19,20.21,53089.0,20.22,20.23,20.19,20.21,53089.0
2025-06-10 11:15:00,20.21,20.22,20.15,20.15,54254.0,20.21,20.22,20.15,20.15,54254.0
2025-06-10 11:20:00,20.16,20.19,20.16,20.18,28755.0,20.16,20.19,20.16,20.18,28755.0
2025-06-10 11:25:00,20.18,20.18,20.12,20.13,91432.0,20.18,20.18,20.12,20.13,91432.0
2025-06-10 11:30:00,20.13,20.45,20.12,20.29,373884.0,20.13,20.45,20.12,20.29,373884.0
2025-06-10 11:35:00,20.29,20.32,20.14,20.15,152634.0,20.29,20.32,20.14,20.15,152634.0
2025-06-10 11:40:00,20.14,20.21,20.13,20.17,83085.0,20.14,20.21,20.13,20.17,83085.0
2025-06-10 11:45:00,20.17,20.18,20.15,20.18,41596.0,20.17,20.18,20.15,20.18,41596.0
2025-06-10 11:50:00,20.17,20.18,20.09,20.11,144331.0,20.17,20.18,20.09,20.11,144331.0
2025-06-10 11:55:00,20.1,20.11,20.06,20.06,99446.0,20.1,20.11,20.06,20.06,99446.0
2025-06-10 12:00:00,20.07,20.08,20.01,20.05,216420.0,20.07,20.08,20.01,20.05,216420.0
2025-06-10 12:05:00,20.05,20.06,20.01,20.04,150098.0,20.05,20.06,20.01,20.04,150098.0
2025-06-10 12:10:00,20.04,20.07,20.02,20.04,60977.0,20.04,20.07,20.02,20.04,60977.0
2025-06-10 12:15:00,20.04,20.07,20.03,20.07,28573.0,20.04,20.07,20.03,20.07,28573.0
2025-06-10 12:20:00,20.07,20.08,20.0,20.02,135157.0,20.07,20.08,20.0,20.02,135157.0
2025-06-10 12:25:00,20.02,20.05,20.0,20.01,126088.0,20.02,20.05,20.0,20.01,126088.0
2025-06-10 12:30:00,20.01,20.02,20.0,20.01,175006.0,20.01,20.02,20.0,20.01,175006.0
2025-06-10 12:35:00,20.01,20.02,19.98,20.0,166600.0,20.01,20.02,19.98,20.0,166600.0
2025-06-10 12:40:00,20.0,20.03,20.0,20.03,106716.0,20.0,20.03,20.0,20.03,106716.0
2025-06-10 12:45:00,20.02,20.03,19.98,19.99,80517.0,20.02,20.03,19.98,19.99,80517.0
2025-06-10 12:50:00,19.99,20.01,19.97,20.0,65028.0,19.99,20.01,19.97,20.0,65028.0
2025-06-10 12:55:00,19.99,20.03,19.99,20.01,104917.0,19.99,20.03,19.99,20.01,104917.0
2025-06-10 13:00:00,20.01,20.04,20.01,20.02,43184.0,20.01,20.04,20.01,20.02,43184.0
2025-06-10 13:05:00,20.02,20.03,19.99,20.02,67898.0,20.02,20.03,19.99,20.02,67898.0
2025-06-10 13:10:00,20.02,20.05,20.01,20.05,56135.0,20.02,20.05,20.01,20.05,56135.0
2025-06-10 13:15:00,20.04,20.12,20.04,20.07,157739.0,20.04,20.12,20.04,20.07,157739.0
2025-06-10 13:20:00,20.07,20.09,20.06,20.07,32262.0,20.07,20.09,20.06,20.07,32262.0
2025-06-10 13:25:00,20.07,20.12,20.07,20.11,135746.0,20.07,20.12,20.07,20.11,135746.0
2025-06-10 13:30:00,20.11,20.14,20.09,20.1,33592.0,20.11,20.14,20.09,20.1,33592.0
2025-06-10 13:35:00,20.1,20.11,20.08,20.11,22481.0,20.1,20.11,20.08,20.11,22481.0
2025-06-10 13:40:00,20.11,20.12,20.06,20.08,55841.0,20.11,20.12,20.06,20.08,55841.0
2025-06-10 13:45:00,20.08,20.12,20.07,20.11,29392.0,20.08,20.12,20.07,20.11,29392.0
2025-06-10 13:50:00,20.1,20.17,20.09,20.16,73340.0,20.1,20.17,20.09,20.16,73340.0
2025-06-10 13:55:00,20.16,20.17,20.15,20.15,35617.0,20.16,20.17,20.15,20.15,35617.0
2025-06-10 14:00:00,20.16,20.28,20.15,20.23,251592.0,20.16,20.28,20.15,20.23,251592.0
2025-06-10 14:05:00,20.23,20.27,20.15,20.16,68892.0,20.23,20.27,20.15,20.16,68892.0
2025-06-10 14:10:00,20.16,20.22,20.16,20.21,109712.0,20.16,20.22,20.16,20.21,109712.0
2025-06-10 14:15:00,20.22,20.22,20.12,20.14,105256.0,20.22,20.22,20.12,20.14,105256.0
2025-06-10 14:20:00,20.13,20.14,20.02,20.05,125468.0,20.13,20.14,20.02,20.05,125468.0
2025-06-10 14:25:00,20.06,20.1,20.05,20.08,68379.0,20.06,20.1,20.05,20.08,68379.0
2025-06-10 14:30:00,20.08,20.08,19.99,20.0,90921.0,20.08,20.08,19.99,20.0,90921.0
2025-06-10 14:35:00,20.0,20.04,19.99,20.03,124597.0,20.0,20.04,19.99,20.03,124597.0
2025-06-10 14:40:00,20.03,20.04,20.02,20.03,20280.0,20.03,20.04,20.02,20.03,20280.0
2025-06-10 14:45:00,20.03,20.09,20.02,20.07,66604.0,20.03,20.09,20.02,20.07,66604.0
2025-06-10 14:50:00,20.07,20.09,20.05,20.06,29745.0,20.07,20.09,20.05,20.06,29745.0
2025-06-10 14:55:00,20.05,20.08,19.98,20.06,235081.0,20.05,20.08,19.98,20.06,235081.0
2025-06-10 15:00:00,20.06,20.09,20.04,20.06,84099.0,20.06,20.09,20.04,20.06,84099.0
2025-06-10 15:05:00,20.07,20.08,20.04,20.06,106494.0,20.07,20.08,20.04,20.06,106494.0
2025-06-10 15:10:00,20.05,20.09,20.03,20.07,77441.0,20.05,20.09,20.03,20.07,77441.0
2025-06-10 15:15:00,20.07,20.12,20.06,20.09,84142.0,20.07,20.12,20.06,20.09,84142.0
2025-06-10 15:20:00,20.09,20.13,20.06,20.07,172785.0,20.09,20.13,20.06,20.07,172785.0
2025-06-10 15:25:00,20.07,20.07,20.04,20.07,38745.0,20.07,20.07,20.04,20.07,38745.0
2025-06-10 15:30:00,20.07,20.08,20.05,20.07,41947.0,20.07,20.08,20.05,20.07,41947.0
2025-06-10 15:35:00,20.07,20.14,20.06,20.14,121754.0,20.07,20.14,20.06,20.14,121754.0
2025-06-10 15:40:00,20.14,20.18,20.1,20.12,98881.0,20.14,20.18,20.1,20.12,98881.0
2025-06-10 15:45:00,20.13,20.16,20.11,20.14,76300.0,20.13,20.16,20.11,20.14,76300.0
2025-06-10 15:50:00,20.14,20.22,20.08,20.16,1604531.0,20.14,20.22,20.08,20.16,1604531.0
2025-06-10 15:55:00,20.14,20.21,20.13,20.18,693729.0,20.14,20.21,20.13,20.18,693729.0
2025-06-11 09:30:00,19.63,19.85,19.62,19.76,403157.0,19.63,19.85,19.62,19.76,403157.0
2025-06-11 09:35:00,19.76,19.86,19.73,19.8,246506.0,19.76,19.86,19.73,19.8,246506.0
2025-06-11 09:40:00,19.8,19.86,19.76,19.82,212317.0,19.8,19.86,19.76,19.82,212317.0
2025-06-11 09:45:00,19.81,19.9,19.64,19.8,1201004.0,19.81,19.9,19.64,19.8,1201004.0
2025-06-11 09:50:00,19.8,19.81,19.61,19.71,687308.0,19.8,19.81,19.61,19.71,687308.0
2025-06-11 09:55:00,19.71,19.79,19.67,19.73,382645.0,19.71,19.79,19.67,19.73,382645.0
2025-06-11 10:00:00,19.73,19.83,19.7,19.74,439782.0,19.73,19.83,19.7,19.74,439782.0
2025-06-11 10:05:00,19.73,19.79,19.67,19.7,183307.0,19.73,19.79,19.67,19.7,183307.0
2025-06-11 10:10:00,19.7,19.72,19.65,19.67,142428.0,19.7,19.72,19.65,19.67,142428.0
2025-06-11 10:15:00,19.67,19.71,19.63,19.68,229052.0,19.67,19.71,19.63,19.68,229052.0
2025-06-11 10:20:00,19.68,19.73,19.66,19.71,539461.0,19.68,19.73,19.66,19.71,539461.0
2025-06-11 10:25:00,19.71,19.77,19.69,19.7,71171.0,19.71,19.77,19.69,19.7,71171.0
2025-06-11 10:30:00,19.71,19.73,19.62,19.64,116657.0,19.71,19.73,19.62,19.64,116657.0
2025-06-11 10:35:00,19.64,19.71,19.63,19.71,82843.0,19.64,19.71,19.63,19.71,82843.0
2025-06-11 10:40:00,19.71,19.73,19.67,19.68,81961.0,19.71,19.73,19.67,19.68,81961.0
2025-06-11 10:45:00,19.69,19.72,19.67,19.72,63781.0,19.69,19.72,19.67,19.72,63781.0
2025-06-11 10:50:00,19.72,19.74,19.69,19.7,34580.0,19.72,19.74,19.69,19.7,34580.0
2025-06-11 10:55:00,19.69,19.7,19.67,19.69,86901.0,19.69,19.7,19.67,19.69,86901.0
2025-06-11 11:00:00,19.7,19.71,19.64,19.64,70091.0,19.7,19.71,19.64,19.64,70091.0
2025-06-11 11:05:00,19.65,19.74,19.63,19.73,219291.0,19.65,19.74,19.63,19.73,219291.0
2025-06-11 11:10:00,19.74,19.75,19.55,19.61,238960.0,19.74,19.75,19.55,19.61,238960.0
2025-06-11 11:15:00,19.61,19.61,19.52,19.55,134303.0,19.61,19.61,19.52,19.55,134303.0
2025-06-11 11:20:00,19.54,19.58,19.53,19.58,85155.0,19.54,19.58,19.53,19.58,85155.0
2025-06-11 11:25:00,19.58,19.64,19.57,19.62,161502.0,19.58,19.64,19.57,19.62,161502.0
2025-06-11 11:30:00,19.62,19.69,19.62,19.66,80940.0,19.62,19.69,19.62,19.66,80940.0
2025-06-11 11:35:00,19.66,19.66,19.58,19.62,46903.0,19.66,19.66,19.58,19.62,46903.0
2025-06-11 11:40:00,19.62,19.64,19.58,19.58,87168.0,19.62,19.64,19.58,19.58,87168.0
2025-06-11 11:45:00,19.59,19.66,19.53,19.6,172869.0,19.59,19.66,19.53,19.6,172869.0
2025-06-11 11:50:00,19.59,19.63,19.52,19.53,97497.0,19.59,19.63,19.52,19.53,97497.0
2025-06-11 11:55:00,19.53,19.61,19.53,19.6,184393.0,19.53,19.61,19.53,19.6,184393.0
2025-06-11 12:00:00,19.61,19.64,19.57,19.59,107364.0,19.61,19.64,19.57,19.59,107364.0
2025-06-11 12:05:00,19.59,19.74,19.58,19.64,264294.0,19.59,19.74,19.58,19.64,264294.0
2025-06-11 12:10:00,19.64,19.78,19.64,19.72,268379.0,19.64,19.78,19.64,19.72,268379.0
2025-06-11 12:15:00,19.72,19.81,19.69,19.76,141621.0,19.72,19.81,19.69,19.76,141621.0
2025-06-11 12:20:00,19.77,19.84,19.74,19.78,155490.0,19.77,19.84,19.74,19.78,155490.0
2025-06-11 12:25:00,19.77,19.77,19.64,19.64,79202.0,19.77,19.77,19.64,19.64,79202.0
2025-06-11 12:30:00,19.65,19.65,19.57,19.59,70118.0,19.65,19.65,19.57,19.59,70118.0
2025-06-11 12:35:00,19.6,19.68,19.59,19.65,114360.0,19.6,19.68,19.59,19.65,114360.0
2025-06-11 12:40:00,19.64,19.67,19.61,19.63,61189.0,19.64,19.67,19.61,19.63,61189.0
2025-06-11 12:45:00,19.62,19.64,19.53,19.57,103066.0,19.62,19.64,19.53,19.57,103066.0
2025-06-11 12:50:00,19.57,19.58,19.52,19.56,95378.0,19.57,19.58,19.52,19.56,95378.0
2025-06-11 12:55:00,19.56,19.58,19.51,19.52,71472.0,19.56,19.58,19.51,19.52,71472.0
2025-06-11 13:00:00,19.52,19.54,19.36,19.37,418234.0,19.52,19.54,19.36,19.37,418234.0
2025-06-11 13:05:00,19.36,19.41,19.36,19.4,129624.0,19.36,19.41,19.36,19.4,129624.0
2025-06-11 13:10:00,19.4,19.41,19.34,19.39,141519.0,19.4,19.41,19.34,19.39,141519.0
2025-06-11 13:15:00,19.39,19.43,19.37,19.39,93770.0,19.39,19.43,19.37,19.39,93770.0
2025-06-11 13:20:00,19.39,19.4,19.33,19.35,143270.0,19.39,19.4,19.33,19.35,143270.0
2025-06-11 13:25:00,19.34,19.39,19.32,19.36,144089.0,19.34,19.39,19.32,19.36,144089.0
2025-06-11 13:30:00,19.36,19.42,19.34,19.41,59680.0,19.36,19.42,19.34,19.41,59680.0
2025-06-11 13:35:00,19.41,19.43,19.34,19.36,100372.0,19.41,19.43,19.34,19.36,100372.0
2025-06-11 13:40:00,19.36,19.4,19.3,19.34,249016.0,19.36,19.4,19.3,19.34,249016.0
2025-06-11 13:45:00,19.34,19.45,19.34,19.45,134896.0,19.34,19.45,19.34,19.45,134896.0
2025-06-11 13:50:00,19.44,19.48,19.41,19.45,163957.0,19.44,19.48,19.41,19.45,163957.0
2025-06-11 13:55:00,19.45,19.56,19.4,19.55,173542.0,19.45,19.56,19.4,19.55,173542.0
2025-06-11 14:00:00,19.54,20.14,19.52,20.03,653625.0,19.54,20.14,19.52,20.03,653625.0
2025-06-11 14:05:00,20.03,20.04,19.75,19.81,415991.0,20.03,20.04,19.75,19.81,415991.0
2025-06-11 14:10:00,19.82,20.22,19.82,20.22,539917.0,19.82,20.22,19.82,20.22,539917.0
2025-06-11 14:15:00,20.22,20.45,20.22,20.27,642122.0,20.22,20.45,20.22,20.27,642122.0
2025-06-11 14:20:00,20.28,20.38,20.17,20.25,225050.0,20.28,20.38,20.17,20.25,225050.0
2025-06-11 14:25:00,20.24,20.41,20.18,20.35,265160.0,20.24,20.41,20.18,20.35,265160.0
2025-06-11 14:30:00,20.36,20.59,20.12,20.24,837844.0,20.36,20.59,20.12,20.24,837844.0
2025-06-11 14:35:00,20.25,20.32,20.12,20.17,163922.0,20.25,20.32,20.12,20.17,163922.0
2025-06-11 14:40:00,20.17,20.23,20.09,20.11,210839.0,20.17,20.23,20.09,20.11,210839.0
2025-06-11 14:45:00,20.11,20.14,20.01,20.03,334279.0,20.11,20.14,20.01,20.03,334279.0
2025-06-11 14:50:00,20.03,20.32,20.03,20.3,230544.0,20.03,20.32,20.03,20.3,230544.0
2025-06-11 14:55:00,20.3,20.43,20.29,20.4,305817.0,20.3,20.43,20.29,20.4,305817.0
2025-06-11 15:00:00,20.39,20.52,20.37,20.46,379865.0,20.39,20.52,20.37,20.46,379865.0
2025-06-11 15:05:00,20.46,20.56,20.37,20.41,253084.0,20.46,20.56,20.37,20.41,253084.0
2025-06-11 15:10:00,20.41,20.49,20.39,20.42,263545.0,20.41,20.49,20.39,20.42,263545.0
2025-06-11 15:15:00,20.43,20.56,20.38,20.55,248848.0,20.43,20.56,20.38,20.55,248848.0
2025-06-11 15:20:00,20.55,20.57,20.44,20.46,285842.0,20.55,20.57,20.44,20.46,285842.0
2025-06-11 15:25:00,20.45,20.62,20.41,20.6,399934.0,20.45,20.62,20.41,20.6,399934.0
2025-06-11 15:30:00,20.61,20.87,20.59,20.84,577222.0,20.61,20.87,20.59,20.84,577222.0
2025-06-11 15:35:00,20.85,20.85,20.63,20.67,514453.0,20.85,20.85,20.63,20.67,514453.0
2025-06-11 15:40:00,20.66,20.73,20.57,20.59,312295.0,20.66,20.73,20.57,20.59,312295.0
2025-06-11 15:45:00,20.6,20.67,20.55,20.63,341624.0,20.6,20.67,20.55,20.63,341624.0
2025-06-11 15:50:00,20.62,20.63,20.21,20.34,2141653.0,20.62,20.63,20.21,20.34,2141653.0
2025-06-11 15:55:00,20.33,20.41,20.2,20.36,1164064.0,20.33,20.41,20.2,20.36,1164064.0
2025-06-12 09:30:00,20.8,20.95,20.78,20.87,429448.0,20.8,20.95,20.78,20.87,429448.0
2025-06-12 09:35:00,20.86,20.89,20.71,20.75,267340.0,20.86,20.89,20.71,20.75,267340.0
2025-06-12 09:40:00,20.74,20.76,20.57,20.65,322270.0,20.74,20.76,20.57,20.65,322270.0
2025-06-12 09:45:00,20.64,20.76,20.64,20.65,245582.0,20.64,20.76,20.64,20.65,245582.0
2025-06-12 09:50:00,20.64,20.73,20.57,20.62,156762.0,20.64,20.73,20.57,20.62,156762.0
2025-06-12 09:55:00,20.62,20.75,20.62,20.69,115074.0,20.62,20.75,20.62,20.69,115074.0
2025-06-12 10:00:00,20.69,20.74,20.66,20.71,139542.0,20.69,20.74,20.66,20.71,139542.0
2025-06-12 10:05:00,20.71,20.72,20.47,20.49,178708.0,20.71,20.72,20.47,20.49,178708.0
2025-06-12 10:10:00,20.48,20.54,20.43,20.45,145833.0,20.48,20.54,20.43,20.45,145833.0
2025-06-12 10:15:00,20.45,20.48,20.34,20.35,242100.0,20.45,20.48,20.34,20.35,242100.0
2025-06-12 10:20:00,20.35,20.39,20.32,20.37,254321.0,20.35,20.39,20.32,20.37,254321.0
2025-06-12 10:25:00,20.36,20.42,20.29,20.33,269762.0,20.36,20.42,20.29,20.33,269762.0
2025-06-12 10:30:00,20.32,20.4,20.31,20.32,141844.0,20.32,20.4,20.31,20.32,141844.0
2025-06-12 10:35:00,20.33,20.38,20.3,20.34,89561.0,20.33,20.38,20.3,20.34,89561.0
2025-06-12 10:40:00,20.33,20.4,20.28,20.39,213976.0,20.33,20.4,20.28,20.39,213976.0
2025-06-12 10:45:00,20.39,20.42,20.33,20.35,99554.0,20.39,20.42,20.33,20.35,99554.0
2025-06-12 10:50:00,20.35,20.43,20.35,20.42,183554.0,20.35,20.43,20.35,20.42,183554.0
2025-06-12 10:55:00,20.41,20.46,20.39,20.45,142037.0,20.41,20.46,20.39,20.45,142037.0
2025-06-12 11:00:00,20.45,20.47,20.36,20.44,147885.0,20.45,20.47,20.36,20.44,147885.0
2025-06-12 11:05:00,20.44,20.47,20.41,20.44,120966.0,20.44,20.47,20.41,20.44,120966.0
2025-06-12 11:10:00,20.45,20.49,20.42,20.45,58333.0,20.45,20.49,20.42,20.45,58333.0
2025-06-12 11:15:00,20.44,20.76,20.44,20.64,361110.0,20.44,20.76,20.44,20.64,361110.0
2025-06-12 11:20:00,20.64,20.94,20.64,20.84,571959.0,20.64,20.94,20.64,20.84,571959.0
2025-06-12 11:25:00,20.85,20.9,20.66,20.7,308062.0,20.85,20.9,20.66,20.7,308062.0
2025-06-12 11:30:00,20.69,20.84,20.69,20.76,298850.0,20.69,20.84,20.69,20.76,298850.0
2025-06-12 11:35:00,20.75,20.82,20.7,20.78,190120.0,20.75,20.82,20.7,20.78,190120.0
2025-06-12 11:40:00,20.78,20.81,20.73,20.78,77423.0,20.78,20.81,20.73,20.78,77423.0
2025-06-12 11:45:00,20.78,20.85,20.78,20.81,114853.0,20.78,20.85,20.78,20.81,114853.0
2025-06-12 11:50:00,20.8,20.89,20.77,20.82,141323.0,20.8,20.89,20.77,20.82,141323.0
2025-06-12 11:55:00,20.81,20.86,20.77,20.81,153062.0,20.81,20.86,20.77,20.81,153062.0
2025-06-12 12:00:00,20.81,20.96,20.74,20.92,153889.0,20.81,20.96,20.74,20.92,153889.0
2025-06-12 12:05:00,20.93,21.0,20.88,20.9,241790.0,20.93,21.0,20.88,20.9,241790.0
2025-06-12 12:10:00,20.89,20.9,20.76,20.79,228473.0,20.89,20.9,20.76,20.79,228473.0
2025-06-12 12:15:00,20.79,20.85,20.76,20.84,88292.0,20.79,20.85,20.76,20.84,88292.0
2025-06-12 12:20:00,20.84,20.95,20.79,20.91,63305.0,20.84,20.95,20.79,20.91,63305.0
2025-06-12 12:25:00,20.91,20.91,20.66,20.7,214143.0,20.91,20.91,20.66,20.7,214143.0
2025-06-12 12:30:00,20.71,20.87,20.67,20.7,220415.0,20.71,20.87,20.67,20.7,220415.0
2025-06-12 12:35:00,20.7,20.7,20.43,20.46,161866.0,20.7,20.7,20.43,20.46,161866.0
2025-06-12 12:40:00,20.45,20.51,20.41,20.5,196176.0,20.45,20.51,20.41,20.5,196176.0
2025-06-12 12:45:00,20.5,20.57,20.47,20.55,91327.0,20.5,20.57,20.47,20.55,91327.0
2025-06-12 12:50:00,20.55,20.64,20.55,20.63,74539.0,20.55,20.64,20.55,20.63,74539.0
2025-06-12 12:55:00,20.63,20.66,20.6,20.65,90295.0,20.63,20.66,20.6,20.65,90295.0
2025-06-12 13:00:00,20.64,20.64,20.43,20.49,159561.0,20.64,20.64,20.43,20.49,159561.0
2025-06-12 13:05:00,20.49,20.52,20.41,20.42,164555.0,20.49,20.52,20.41,20.42,164555.0
2025-06-12 13:10:00,20.42,20.44,20.36,20.42,88514.0,20.42,20.44,20.36,20.42,88514.0
2025-06-12 13:15:00,20.41,20.43,20.35,20.39,102056.0,20.41,20.43,20.35,20.39,102056.0
2025-06-12 13:20:00,20.38,20.44,20.36,20.42,209781.0,20.38,20.44,20.36,20.42,209781.0
2025-06-12 13:25:00,20.42,20.45,20.36,20.42,86785.0,20.42,20.45,20.36,20.42,86785.0
2025-06-12 13:30:00,20.43,20.43,20.29,20.3,86885.0,20.43,20.43,20.29,20.3,86885.0
2025-06-12 13:35:00,20.3,20.34,20.27,20.32,84772.0,20.3,20.34,20.27,20.32,84772.0
2025-06-12 13:40:00,20.33,20.4,20.33,20.38,117434.0,20.33,20.4,20.33,20.38,117434.0
2025-06-12 13:45:00,20.38,20.42,20.35,20.41,249976.0,20.38,20.42,20.35,20.41,249976.0
2025-06-12 13:50:00,20.41,20.41,20.33,20.34,50245.0,20.41,20.41,20.33,20.34,50245.0
2025-06-12 13:55:00,20.35,20.44,20.34,20.44,80832.0,20.35,20.44,20.34,20.44,80832.0
2025-06-12 14:00:00,20.43,20.47,20.39,20.42,79269.0,20.43,20.47,20.39,20.42,79269.0
2025-06-12 14:05:00,20.42,20.44,20.38,20.4,58947.0,20.42,20.44,20.38,20.4,58947.0
2025-06-12 14:10:00,20.39,20.51,20.39,20.51,141265.0,20.39,20.51,20.39,20.51,141265.0
2025-06-12 14:15:00,20.5,20.52,20.42,20.48,79691.0,20.5,20.52,20.42,20.48,79691.0
2025-06-12 14:20:00,20.48,20.57,20.45,20.55,48612.0,20.48,20.57,20.45,20.55,48612.0
2025-06-12 14:25:00,20.55,20.71,20.52,20.64,242674.0,20.55,20.71,20.52,20.64,242674.0
2025-06-12 14:30:00,20.63,20.7,20.6,20.64,109460.0,20.63,20.7,20.6,20.64,109460.0
2025-06-12 14:35:00,20.63,20.69,20.6,20.64,73967.0,20.63,20.69,20.6,20.64,73967.0
2025-06-12 14:40:00,20.63,20.74,20.62,20.71,112506.0,20.63,20.74,20.62,20.71,112506.0
2025-06-12 14:45:00,20.72,20.74,20.65,20.67,261212.0,20.72,20.74,20.65,20.67,261212.0
2025-06-12 14:50:00,20.67,20.7,20.59,20.66,91884.0,20.67,20.7,20.59,20.66,91884.0
2025-06-12 14:55:00,20.66,20.7,20.62,20.62,65189.0,20.66,20.7,20.62,20.62,65189.0
2025-06-12 15:00:00,20.63,20.67,20.57,20.61,63372.0,20.63,20.67,20.57,20.61,63372.0
2025-06-12 15:05:00,20.62,20.68,20.61,20.66,59329.0,20.62,20.68,20.61,20.66,59329.0
2025-06-12 15:10:00,20.66,20.7,20.63,20.7,37273.0,20.66,20.7,20.63,20.7,37273.0
2025-06-12 15:15:00,20.7,20.71,20.64,20.65,54965.0,20.7,20.71,20.64,20.65,54965.0
2025-06-12 15:20:00,20.66,20.67,20.61,20.64,42765.0,20.66,20.67,20.61,20.64,42765.0
2025-06-12 15:25:00,20.65,20.69,20.64,20.66,42393.0,20.65,20.69,20.64,20.66,42393.0
2025-06-12 15:30:00,20.66,20.72,20.63,20.65,86587.0,20.66,20.72,20.63,20.65,86587.0
2025-06-12 15:35:00,20.65,20.7,20.63,20.66,75709.0,20.65,20.7,20.63,20.66,75709.0
2025-06-12 15:40:00,20.67,20.72,20.66,20.71,96376.0,20.67,20.72,20.66,20.71,96376.0
2025-06-12 15:45:00,20.71,20.75,20.66,20.7,113728.0,20.71,20.75,20.66,20.7,113728.0
2025-06-12 15:50:00,20.69,20.82,20.68,20.79,439608.0,20.69,20.82,20.68,20.79,439608.0
2025-06-12 15:55:00,20.79,20.82,20.72,20.77,306104.0,20.79,20.82,20.72,20.77,306104.0
2025-06-13 09:30:00,22.32,22.4,21.94,22.03,1060451.0,22.32,22.4,21.94,22.03,1060451.0
2025-06-13 09:35:00,22.03,22.11,21.75,21.78,962091.0,22.03,22.11,21.75,21.78,962091.0
2025-06-13 09:40:00,21.78,22.02,21.77,21.9,625357.0,21.78,22.02,21.77,21.9,625357.0
2025-06-13 09:45:00,21.92,22.17,21.92,22.1,828396.0,21.92,22.17,21.92,22.1,828396.0
2025-06-13 09:50:00,22.1,22.2,21.94,22.19,658555.0,22.1,22.2,21.94,22.19,658555.0
2025-06-13 09:55:00,22.19,22.48,22.15,22.37,1011644.0,22.19,22.48,22.15,22.37,1011644.0
2025-06-13 10:00:00,22.32,22.42,22.13,22.36,726093.0,22.32,22.42,22.13,22.36,726093.0
2025-06-13 10:05:00,22.37,22.44,22.19,22.33,471884.0,22.37,22.44,22.19,22.33,471884.0
2025-06-13 10:10:00,22.33,22.52,22.31,22.42,610686.0,22.33,22.52,22.31,22.42,610686.0
2025-06-13 10:15:00,22.42,22.54,22.38,22.47,435242.0,22.42,22.54,22.38,22.47,435242.0
2025-06-13 10:20:00,22.48,22.65,22.38,22.51,740135.0,22.48,22.65,22.38,22.51,740135.0
2025-06-13 10:25:00,22.51,22.72,22.49,22.68,618067.0,22.51,22.72,22.49,22.68,618067.0
2025-06-13 10:30:00,22.68,22.74,22.51,22.57,587460.0,22.68,22.74,22.51,22.57,587460.0
2025-06-13 10:35:00,22.58,22.61,22.39,22.43,479552.0,22.58,22.61,22.39,22.43,479552.0
2025-06-13 10:40:00,22.42,22.48,22.28,22.44,450495.0,22.42,22.48,22.28,22.44,450495.0
2025-06-13 10:45:00,22.43,22.66,22.41,22.59,336342.0,22.43,22.66,22.41,22.59,336342.0
2025-06-13 10:50:00,22.59,22.65,22.15,22.18,525836.0,22.59,22.65,22.15,22.18,525836.0
2025-06-13 10:55:00,22.18,22.22,21.95,21.99,709642.0,22.18,22.22,21.95,21.99,709642.0
2025-06-13 11:00:00,21.98,22.06,21.82,21.84,634047.0,21.98,22.06,21.82,21.84,634047.0
2025-06-13 11:05:00,21.84,21.86,21.68,21.79,578491.0,21.84,21.86,21.68,21.79,578491.0
2025-06-13 11:10:00,21.79,21.91,21.73,21.84,538257.0,21.79,21.91,21.73,21.84,538257.0
2025-06-13 11:15:00,21.84,21.94,21.77,21.78,459175.0,21.84,21.94,21.77,21.78,459175.0
2025-06-13 11:20:00,21.78,21.93,21.74,21.82,327087.0,21.78,21.93,21.74,21.82,327087.0
2025-06-13 11:25:00,21.85,21.86,21.69,21.75,464422.0,21.85,21.86,21.69,21.75,464422.0
2025-06-13 11:30:00,21.75,21.75,21.62,21.68,559566.0,21.75,21.75,21.62,21.68,559566.0
2025-06-13 11:35:00,21.67,21.82,21.65,21.77,255960.0,21.67,21.82,21.65,21.77,255960.0
2025-06-13 11:40:00,21.76,21.79,21.67,21.71,219311.0,21.76,21.79,21.67,21.71,219311.0
2025-06-13 11:45:00,21.71,21.74,21.51,21.55,279148.0,21.71,21.74,21.51,21.55,279148.0
2025-06-13 11:50:00,21.54,21.58,21.46,21.46,305622.0,21.54,21.58,21.46,21.46,305622.0
2025-06-13 11:55:00,21.47,21.59,21.46,21.49,420149.0,21.47,21.59,21.46,21.49,420149.0
2025-06-13 12:00:00,21.49,21.6,21.44,21.58,265062.0,21.49,21.6,21.44,21.58,265062.0
2025-06-13 12:05:00,21.58,21.6,21.49,21.51,198924.0,21.58,21.6,21.49,21.51,198924.0
2025-06-13 12:10:00,21.5,21.55,21.49,21.53,132893.0,21.5,21.55,21.49,21.53,132893.0
2025-06-13 12:15:00,21.53,21.6,21.5,21.56,245933.0,21.53,21.6,21.5,21.56,245933.0
2025-06-13 12:20:00,21.55,21.64,21.55,21.63,166627.0,21.55,21.64,21.55,21.63,166627.0
2025-06-13 12:25:00,21.63,21.76,21.58,21.71,290937.0,21.63,21.76,21.58,21.71,290937.0
2025-06-13 12:30:00,21.71,21.72,21.63,21.69,167731.0,21.71,21.72,21.63,21.69,167731.0
2025-06-13 12:35:00,21.67,21.8,21.66,21.8,166983.0,21.67,21.8,21.66,21.8,166983.0
2025-06-13 12:40:00,21.81,21.9,21.75,21.86,133529.0,21.81,21.9,21.75,21.86,133529.0
2025-06-13 12:45:00,21.85,21.9,21.82,21.88,191056.0,21.85,21.9,21.82,21.88,191056.0
2025-06-13 12:50:00,21.88,21.89,21.74,21.75,223367.0,21.88,21.89,21.74,21.75,223367.0
2025-06-13 12:55:00,21.76,21.77,21.66,21.76,114994.0,21.76,21.77,21.66,21.76,114994.0
2025-06-13 13:00:00,21.78,21.91,21.78,21.91,138067.0,21.78,21.91,21.78,21.91,138067.0
2025-06-13 13:05:00,21.9,22.09,21.89,22.03,317601.0,21.9,22.09,21.89,22.03,317601.0
2025-06-13 13:10:00,22.03,22.19,22.02,22.09,250689.0,22.03,22.19,22.02,22.09,250689.0
2025-06-13 13:15:00,22.09,22.33,22.09,22.22,465217.0,22.09,22.33,22.09,22.22,465217.0
2025-06-13 13:20:00,22.23,22.24,22.03,22.13,293244.0,22.23,22.24,22.03,22.13,293244.0
2025-06-13 13:25:00,22.13,22.35,22.12,22.33,266630.0,22.13,22.35,22.12,22.33,266630.0
2025-06-13 13:30:00,22.35,22.37,22.19,22.36,447839.0,22.35,22.37,22.19,22.36,447839.0
2025-06-13 13:35:00,22.35,22.47,22.33,22.45,361236.0,22.35,22.47,22.33,22.45,361236.0
2025-06-13 13:40:00,22.45,22.55,22.35,22.46,343748.0,22.45,22.55,22.35,22.46,343748.0
2025-06-13 13:45:00,22.48,22.55,22.36,22.51,374807.0,22.48,22.55,22.36,22.51,374807.0
2025-06-13 13:50:00,22.52,22.53,22.27,22.3,384596.0,22.52,22.53,22.27,22.3,384596.0
2025-06-13 13:55:00,22.3,22.44,22.3,22.4,216865.0,22.3,22.44,22.3,22.4,216865.0
2025-06-13 14:00:00,22.4,22.62,22.3,22.54,417688.0,22.4,22.62,22.3,22.54,417688.0
2025-06-13 14:05:00,22.54,22.68,22.42,22.64,668411.0,22.54,22.68,22.42,22.64,668411.0
2025-06-13 14:10:00,22.64,22.7,22.58,22.68,399388.0,22.64,22.7,22.58,22.68,399388.0
2025-06-13 14:15:00,22.69,22.84,22.68,22.72,802288.0,22.69,22.84,22.68,22.72,802288.0
2025-06-13 14:20:00,22.72,22.88,22.69,22.87,686342.0,22.72,22.88,22.69,22.87,686342.0
2025-06-13 14:25:00,22.86,23.29,22.77,23.21,1404600.0,22.86,23.29,22.77,23.21,1404600.0
2025-06-13 14:30:00,23.22,23.52,23.18,23.42,1255776.0,23.22,23.52,23.18,23.42,1255776.0
2025-06-13 14:35:00,23.42,23.74,23.36,23.59,916823.0,23.42,23.74,23.36,23.59,916823.0
2025-06-13 14:40:00,23.59,23.69,23.37,23.59,863895.0,23.59,23.69,23.37,23.59,863895.0
2025-06-13 14:45:00,23.59,23.68,23.31,23.64,785794.0,23.59,23.68,23.31,23.64,785794.0
2025-06-13 14:50:00,23.64,23.65,23.33,23.35,594915.0,23.64,23.65,23.33,23.35,594915.0
2025-06-13 14:55:00,23.36,23.47,23.24,23.24,633977.0,23.36,23.47,23.24,23.24,633977.0
2025-06-13 15:00:00,23.25,23.52,23.15,23.41,634623.0,23.25,23.52,23.15,23.41,634623.0
2025-06-13 15:05:00,23.4,23.45,23.06,23.08,539873.0,23.4,23.45,23.06,23.08,539873.0
2025-06-13 15:10:00,23.08,23.27,22.92,23.01,645182.0,23.08,23.27,22.92,23.01,645182.0
2025-06-13 15:15:00,23.01,23.25,22.97,23.18,721790.0,23.01,23.25,22.97,23.18,721790.0
2025-06-13 15:20:00,23.18,23.3,22.97,23.3,669530.0,23.18,23.3,22.97,23.3,669530.0
2025-06-13 15:25:00,23.3,23.51,23.27,23.51,884885.0,23.3,23.51,23.27,23.51,884885.0
2025-06-13 15:30:00,23.5,23.52,23.26,23.42,633957.0,23.5,23.52,23.26,23.42,633957.0
2025-06-13 15:35:00,23.43,23.45,23.15,23.34,522084.0,23.43,23.45,23.15,23.34,522084.0
2025-06-13 15:40:00,23.35,23.51,23.26,23.48,575743.0,23.35,23.51,23.26,23.48,575743.0
2025-06-13 15:45:00,23.48,23.65,23.32,23.49,1033516.0,23.48,23.65,23.32,23.49,1033516.0
2025-06-13 15:50:00,23.48,23.52,23.26,23.45,950927.0,23.48,23.52,23.26,23.45,950927.0
2025-06-13 15:55:00,23.46,23.53,23.24,23.25,1193203.0,23.46,23.53,23.24,23.25,1193203.0
2025-06-16 09:30:00,21.84,21.87,21.33,21.44,1006538.0,21.84,21.87,21.33,21.44,1006538.0
2025-06-16 09:35:00,21.44,21.57,21.37,21.41,418368.0,21.44,21.57,21.37,21.41,418368.0
2025-06-16 09:40:00,21.42,21.43,21.32,21.39,357214.0,21.42,21.43,21.32,21.39,357214.0
2025-06-16 09:45:00,21.37,21.38,21.2,21.21,548461.0,21.37,21.38,21.2,21.21,548461.0
2025-06-16 09:50:00,21.21,21.23,20.85,20.86,1380300.0,21.21,21.23,20.85,20.86,1380300.0
2025-06-16 09:55:00,20.86,20.9,20.77,20.82,552084.0,20.86,20.9,20.77,20.82,552084.0
2025-06-16 10:00:00,20.81,20.81,20.64,20.64,794362.0,20.81,20.81,20.64,20.64,794362.0
2025-06-16 10:05:00,20.64,20.79,20.62,20.78,359637.0,20.64,20.79,20.62,20.78,359637.0
2025-06-16 10:10:00,20.78,20.8,20.58,20.63,377731.0,20.78,20.8,20.58,20.63,377731.0
2025-06-16 10:15:00,20.63,20.68,20.51,20.66,400276.0,20.63,20.68,20.51,20.66,400276.0
2025-06-16 10:20:00,20.65,20.71,20.57,20.62,532509.0,20.65,20.71,20.57,20.62,532509.0
2025-06-16 10:25:00,20.6,20.65,20.57,20.62,174040.0,20.6,20.65,20.57,20.62,174040.0
2025-06-16 10:30:00,20.62,20.62,20.55,20.57,214661.0,20.62,20.62,20.55,20.57,214661.0
2025-06-16 10:35:00,20.56,20.76,20.56,20.68,209580.0,20.56,20.76,20.56,20.68,209580.0
2025-06-16 10:40:00,20.67,20.73,20.65,20.71,231946.0,20.67,20.73,20.65,20.71,231946.0
2025-06-16 10:45:00,20.71,20.81,20.68,20.78,161395.0,20.71,20.81,20.68,20.78,161395.0
2025-06-16 10:50:00,20.78,20.82,20.67,20.68,247104.0,20.78,20.82,20.67,20.68,247104.0
2025-06-16 10:55:00,20.67,20.74,20.64,20.69,133298.0,20.67,20.74,20.64,20.69,133298.0
2025-06-16 11:00:00,20.68,20.84,20.67,20.8,215526.0,20.68,20.84,20.67,20.8,215526.0
2025-06-16 11:05:00,20.8,20.87,20.78,20.85,145575.0,20.8,20.87,20.78,20.85,145575.0
2025-06-16 11:10:00,20.85,20.9,20.79,20.8,132209.0,20.85,20.9,20.79,20.8,132209.0
2025-06-16 11:15:00,20.8,20.8,20.61,20.62,168932.0,20.8,20.8,20.61,20.62,168932.0
2025-06-16 11:20:00,20.62,20.64,20.54,20.58,235903.0,20.62,20.64,20.54,20.58,235903.0
2025-06-16 11:25:00,20.57,20.81,20.52,20.78,318453.0,20.57,20.81,20.52,20.78,318453.0
2025-06-16 11:30:00,20.79,20.8,20.72,20.75,128152.0,20.79,20.8,20.72,20.75,128152.0
2025-06-16 11:35:00,20.75,20.81,20.67,20.73,178351.0,20.75,20.81,20.67,20.73,178351.0
2025-06-16 11:40:00,20.73,20.74,20.67,20.73,82003.0,20.73,20.74,20.67,20.73,82003.0
2025-06-16 11:45:00,20.73,20.8,20.7,20.77,122623.0,20.73,20.8,20.7,20.77,122623.0
2025-06-16 11:50:00,20.77,20.79,20.72,20.78,127402.0,20.77,20.79,20.72,20.78,127402.0
2025-06-16 11:55:00,20.78,20.93,20.73,20.81,314811.0,20.78,20.93,20.73,20.81,314811.0
2025-06-16 12:00:00,20.8,20.95,20.78,20.89,148324.0,20.8,20.95,20.78,20.89,148324.0
2025-06-16 12:05:00,20.89,20.96,20.85,20.92,134851.0,20.89,20.96,20.85,20.92,134851.0
2025-06-16 12:10:00,20.92,20.93,20.76,20.77,183248.0,20.92,20.93,20.76,20.77,183248.0
2025-06-16 12:15:00,20.77,20.79,20.71,20.74,107014.0,20.77,20.79,20.71,20.74,107014.0
2025-06-16 12:20:00,20.74,20.78,20.68,20.75,103118.0,20.74,20.78,20.68,20.75,103118.0
2025-06-16 12:25:00,20.76,20.87,20.75,20.87,363621.0,20.76,20.87,20.75,20.87,363621.0
2025-06-16 12:30:00,20.86,20.92,20.85,20.91,447039.0,20.86,20.92,20.85,20.91,447039.0
2025-06-16 12:35:00,20.91,21.0,20.88,20.96,358020.0,20.91,21.0,20.88,20.96,358020.0
2025-06-16 12:40:00,20.96,21.12,20.96,21.09,334078.0,20.96,21.12,20.96,21.09,334078.0
2025-06-16 12:45:00,21.1,21.1,21.01,21.05,165842.0,21.1,21.1,21.01,21.05,165842.0
2025-06-16 12:50:00,21.06,21.08,20.94,21.01,409800.0,21.06,21.08,20.94,21.01,409800.0
2025-06-16 12:55:00,21.02,21.18,21.01,21.13,174029.0,21.02,21.18,21.01,21.13,174029.0
2025-06-16 13:00:00,21.14,21.19,21.05,21.16,511253.0,21.14,21.19,21.05,21.16,511253.0
2025-06-16 13:05:00,21.15,21.24,21.11,21.11,202286.0,21.15,21.24,21.11,21.11,202286.0
2025-06-16 13:10:00,21.13,21.26,21.11,21.26,160290.0,21.13,21.26,21.11,21.26,160290.0
2025-06-16 13:15:00,21.26,21.28,21.14,21.18,262539.0,21.26,21.28,21.14,21.18,262539.0
2025-06-16 13:20:00,21.19,21.23,21.14,21.21,214017.0,21.19,21.23,21.14,21.21,214017.0
2025-06-16 13:25:00,21.2,21.22,21.0,21.01,316145.0,21.2,21.22,21.0,21.01,316145.0
2025-06-16 13:30:00,21.02,21.08,20.95,21.01,350628.0,21.02,21.08,20.95,21.01,350628.0
2025-06-16 13:35:00,21.01,21.1,20.99,21.1,148498.0,21.01,21.1,20.99,21.1,148498.0
2025-06-16 13:40:00,21.11,21.12,21.06,21.11,62073.0,21.11,21.12,21.06,21.11,62073.0
2025-06-16 13:45:00,21.1,21.12,21.06,21.09,77586.0,21.1,21.12,21.06,21.09,77586.0
2025-06-16 13:50:00,21.09,21.18,21.05,21.18,69208.0,21.09,21.18,21.05,21.18,69208.0
2025-06-16 13:55:00,21.18,21.21,21.13,21.19,147020.0,21.18,21.21,21.13,21.19,147020.0
2025-06-16 14:00:00,21.2,21.22,21.11,21.12,152748.0,21.2,21.22,21.11,21.12,152748.0
2025-06-16 14:05:00,21.12,21.12,21.05,21.1,60483.0,21.12,21.12,21.05,21.1,60483.0
2025-06-16 14:10:00,21.1,21.15,21.07,21.1,97446.0,21.1,21.15,21.07,21.1,97446.0
2025-06-16 14:15:00,21.1,21.21,21.08,21.16,56534.0,21.1,21.21,21.08,21.16,56534.0
2025-06-16 14:20:00,21.15,21.21,21.08,21.09,51127.0,21.15,21.21,21.08,21.09,51127.0
2025-06-16 14:25:00,21.09,21.11,21.06,21.09,32079.0,21.09,21.11,21.06,21.09,32079.0
2025-06-16 14:30:00,21.06,21.16,21.06,21.16,190266.0,21.06,21.16,21.06,21.16,190266.0
2025-06-16 14:35:00,21.16,21.2,21.14,21.17,56132.0,21.16,21.2,21.14,21.17,56132.0
2025-06-16 14:40:00,21.17,21.17,21.08,21.13,64876.0,21.17,21.17,21.08,21.13,64876.0
2025-06-16 14:45:00,21.14,21.18,21.13,21.16,55829.0,21.14,21.18,21.13,21.16,55829.0
2025-06-16 14:50:00,21.17,21.21,21.03,21.04,117221.0,21.17,21.21,21.03,21.04,117221.0
2025-06-16 14:55:00,21.03,21.03,20.91,20.97,158119.0,21.03,21.03,20.91,20.97,158119.0
2025-06-16 15:00:00,20.97,21.03,20.91,20.96,90445.0,20.97,21.03,20.91,20.96,90445.0
2025-06-16 15:05:00,20.96,21.06,20.95,21.05,72564.0,20.96,21.06,20.95,21.05,72564.0
2025-06-16 15:10:00,21.06,21.12,21.0,21.05,204388.0,21.06,21.12,21.0,21.05,204388.0
2025-06-16 15:15:00,21.05,21.11,20.99,21.09,178065.0,21.05,21.11,20.99,21.09,178065.0
2025-06-16 15:20:00,21.1,21.15,21.0,21.05,210966.0,21.1,21.15,21.0,21.05,210966.0
2025-06-16 15:25:00,21.05,21.07,20.93,21.02,185212.0,21.05,21.07,20.93,21.02,185212.0
2025-06-16 15:30:00,21.02,21.06,20.99,21.03,151930.0,21.02,21.06,20.99,21.03,151930.0
2025-06-16 15:35:00,21.03,21.06,20.99,21.05,134062.0,21.03,21.06,20.99,21.05,134062.0
2025-06-16 15:40:00,21.04,21.05,20.96,20.96,127136.0,21.04,21.05,20.96,20.96,127136.0
2025-06-16 15:45:00,20.96,20.96,20.76,20.79,320660.0,20.96,20.96,20.76,20.79,320660.0
2025-06-16 15:50:00,20.79,20.92,20.79,20.88,446435.0,20.79,20.92,20.79,20.88,446435.0
2025-06-16 15:55:00,20.88,20.9,20.77,20.78,571377.0,20.88,20.9,20.77,20.78,571377.0
2025-06-17 09:30:00,21.34,21.42,21.19,21.3,556851.0,21.34,21.42,21.19,21.3,556851.0
2025-06-17 09:35:00,21.3,21.52,21.3,21.32,406201.0,21.3,21.52,21.3,21.32,406201.0
2025-06-17 09:40:00,21.32,21.68,21.26,21.61,468846.0,21.32,21.68,21.26,21.61,468846.0
2025-06-17 09:45:00,21.61,21.68,21.48,21.53,349932.0,21.61,21.68,21.48,21.53,349932.0
2025-06-17 09:50:00,21.54,21.61,21.39,21.6,317490.0,21.54,21.61,21.39,21.6,317490.0
2025-06-17 09:55:00,21.59,21.67,21.4,21.42,244941.0,21.59,21.67,21.4,21.42,244941.0
2025-06-17 10:00:00,21.4,21.56,21.33,21.52,190354.0,21.4,21.56,21.33,21.52,190354.0
2025-06-17 10:05:00,21.51,21.52,21.35,21.36,154679.0,21.51,21.52,21.35,21.36,154679.0
2025-06-17 10:10:00,21.36,21.36,21.15,21.15,371050.0,21.36,21.36,21.15,21.15,371050.0
2025-06-17 10:15:00,21.16,21.39,21.15,21.36,433805.0,21.16,21.39,21.15,21.36,433805.0
2025-06-17 10:20:00,21.36,21.45,21.3,21.44,473424.0,21.36,21.45,21.3,21.44,473424.0
2025-06-17 10:25:00,21.44,21.52,21.42,21.46,155608.0,21.44,21.52,21.42,21.46,155608.0
2025-06-17 10:30:00,21.47,21.47,21.38,21.46,168321.0,21.47,21.47,21.38,21.46,168321.0
2025-06-17 10:35:00,21.48,21.61,21.48,21.5,268942.0,21.48,21.61,21.48,21.5,268942.0
2025-06-17 10:40:00,21.51,21.68,21.51,21.67,334542.0,21.51,21.68,21.51,21.67,334542.0
2025-06-17 10:45:00,21.67,21.67,21.53,21.55,176252.0,21.67,21.67,21.53,21.55,176252.0
2025-06-17 10:50:00,21.55,21.67,21.51,21.63,155665.0,21.55,21.67,21.51,21.63,155665.0
2025-06-17 10:55:00,21.62,21.69,21.59,21.68,134639.0,21.62,21.69,21.59,21.68,134639.0
2025-06-17 11:00:00,21.69,21.69,21.46,21.49,174642.0,21.69,21.69,21.46,21.49,174642.0
2025-06-17 11:05:00,21.48,21.49,21.4,21.42,68549.0,21.48,21.49,21.4,21.42,68549.0
2025-06-17 11:10:00,21.42,21.43,21.32,21.38,130007.0,21.42,21.43,21.32,21.38,130007.0
2025-06-17 11:15:00,21.37,21.51,21.35,21.48,189675.0,21.37,21.51,21.35,21.48,189675.0
2025-06-17 11:20:00,21.49,21.61,21.49,21.6,162869.0,21.49,21.61,21.49,21.6,162869.0
2025-06-17 11:25:00,21.59,21.67,21.58,21.65,169996.0,21.59,21.67,21.58,21.65,169996.0
2025-06-17 11:30:00,21.65,21.75,21.63,21.71,329785.0,21.65,21.75,21.63,21.71,329785.0
2025-06-17 11:35:00,21.71,21.81,21.56,21.63,279770.0,21.71,21.81,21.56,21.63,279770.0
2025-06-17 11:40:00,21.62,21.62,21.39,21.42,201888.0,21.62,21.62,21.39,21.42,201888.0
2025-06-17 11:45:00,21.41,21.5,21.36,21.41,141563.0,21.41,21.5,21.36,21.41,141563.0
2025-06-17 11:50:00,21.41,21.47,21.38,21.45,344634.0,21.41,21.47,21.38,21.45,344634.0
2025-06-17 11:55:00,21.44,21.54,21.44,21.52,252531.0,21.44,21.54,21.44,21.52,252531.0
2025-06-17 12:00:00,21.52,21.53,21.44,21.45,164895.0,21.52,21.53,21.44,21.45,164895.0
2025-06-17 12:05:00,21.44,21.6,21.41,21.54,269832.0,21.44,21.6,21.41,21.54,269832.0
2025-06-17 12:10:00,21.54,21.55,21.43,21.44,133107.0,21.54,21.55,21.43,21.44,133107.0
2025-06-17 12:15:00,21.44,21.45,21.38,21.38,241091.0,21.44,21.45,21.38,21.38,241091.0
2025-06-17 12:20:00,21.38,21.46,21.38,21.45,123703.0,21.38,21.46,21.38,21.45,123703.0
2025-06-17 12:25:00,21.44,21.47,21.41,21.47,87694.0,21.44,21.47,21.41,21.47,87694.0
2025-06-17 12:30:00,21.46,21.52,21.38,21.39,276365.0,21.46,21.52,21.38,21.39,276365.0
2025-06-17 12:35:00,21.38,21.39,21.32,21.36,106892.0,21.38,21.39,21.32,21.36,106892.0
2025-06-17 12:40:00,21.37,21.66,21.36,21.62,164515.0,21.37,21.66,21.36,21.62,164515.0
2025-06-17 12:45:00,21.62,21.76,21.52,21.69,325272.0,21.62,21.76,21.52,21.69,325272.0
2025-06-17 12:50:00,21.71,21.79,21.63,21.75,253476.0,21.71,21.79,21.63,21.75,253476.0
2025-06-17 12:55:00,21.76,21.98,21.76,21.95,368946.0,21.76,21.98,21.76,21.95,368946.0
2025-06-17 13:00:00,21.94,22.05,21.79,21.85,467756.0,21.94,22.05,21.79,21.85,467756.0
2025-06-17 13:05:00,21.85,21.98,21.84,21.88,225198.0,21.85,21.98,21.84,21.88,225198.0
2025-06-17 13:10:00,21.89,21.99,21.85,21.98,194520.0,21.89,21.99,21.85,21.98,194520.0
2025-06-17 13:15:00,21.97,22.08,21.96,22.04,136725.0,21.97,22.08,21.96,22.04,136725.0
2025-06-17 13:20:00,22.03,22.16,22.03,22.13,213233.0,22.03,22.16,22.03,22.13,213233.0
2025-06-17 13:25:00,22.13,22.31,22.13,22.31,235753.0,22.13,22.31,22.13,22.31,235753.0
2025-06-17 13:30:00,22.31,22.39,22.11,22.12,359576.0,22.31,22.39,22.11,22.12,359576.0
2025-06-17 13:35:00,22.12,22.17,21.99,22.11,308351.0,22.12,22.17,21.99,22.11,308351.0
2025-06-17 13:40:00,22.12,22.25,22.02,22.23,182529.0,22.12,22.25,22.02,22.23,182529.0
2025-06-17 13:45:00,22.24,22.58,22.19,22.45,650479.0,22.24,22.58,22.19,22.45,650479.0
2025-06-17 13:50:00,22.46,22.66,22.44,22.55,525333.0,22.46,22.66,22.44,22.55,525333.0
2025-06-17 13:55:00,22.55,22.57,22.38,22.56,705823.0,22.55,22.57,22.38,22.56,705823.0
2025-06-17 14:00:00,22.57,22.77,22.57,22.72,373726.0,22.57,22.77,22.57,22.72,373726.0
2025-06-17 14:05:00,22.71,22.74,22.56,22.56,294441.0,22.71,22.74,22.56,22.56,294441.0
2025-06-17 14:10:00,22.55,22.58,22.34,22.42,860130.0,22.55,22.58,22.34,22.42,860130.0
2025-06-17 14:15:00,22.45,22.63,22.36,22.57,243705.0,22.45,22.63,22.36,22.57,243705.0
2025-06-17 14:20:00,22.58,22.64,22.53,22.63,188356.0,22.58,22.64,22.53,22.63,188356.0
2025-06-17 14:25:00,22.63,22.84,22.62,22.7,471936.0,22.63,22.84,22.62,22.7,471936.0
2025-06-17 14:30:00,22.71,22.8,22.63,22.68,442377.0,22.71,22.8,22.63,22.68,442377.0
2025-06-17 14:35:00,22.69,22.92,22.62,22.85,975247.0,22.69,22.92,22.62,22.85,975247.0
2025-06-17 14:40:00,22.85,23.11,22.83,22.97,887630.0,22.85,23.11,22.83,22.97,887630.0
2025-06-17 14:45:00,22.99,23.1,22.91,23.05,759141.0,22.99,23.1,22.91,23.05,759141.0
2025-06-17 14:50:00,23.06,23.17,22.99,23.08,428788.0,23.06,23.17,22.99,23.08,428788.0
2025-06-17 14:55:00,23.07,23.08,22.68,22.73,780384.0,23.07,23.08,22.68,22.73,780384.0
2025-06-17 15:00:00,22.73,23.03,22.72,22.99,555080.0,22.73,23.03,22.72,22.99,555080.0
2025-06-17 15:05:00,23.0,23.07,22.77,22.79,254306.0,23.0,23.07,22.77,22.79,254306.0
2025-06-17 15:10:00,22.79,22.85,22.68,22.78,314804.0,22.79,22.85,22.68,22.78,314804.0
2025-06-17 15:15:00,22.78,22.83,22.69,22.75,333389.0,22.78,22.83,22.69,22.75,333389.0
2025-06-17 15:20:00,22.74,22.74,22.56,22.6,430765.0,22.74,22.74,22.56,22.6,430765.0
2025-06-17 15:25:00,22.6,22.65,22.56,22.6,363476.0,22.6,22.65,22.56,22.6,363476.0
2025-06-17 15:30:00,22.59,22.69,22.48,22.48,611801.0,22.59,22.69,22.48,22.48,611801.0
2025-06-17 15:35:00,22.48,22.52,22.28,22.35,631920.0,22.48,22.52,22.28,22.35,631920.0
2025-06-17 15:40:00,22.35,22.43,22.18,22.4,771960.0,22.35,22.43,22.18,22.4,771960.0
2025-06-17 15:45:00,22.4,22.45,22.09,22.14,843774.0,22.4,22.45,22.09,22.14,843774.0
2025-06-17 15:50:00,22.14,22.27,22.06,22.24,917615.0,22.14,22.27,22.06,22.24,917615.0
2025-06-17 15:55:00,22.24,22.62,22.24,22.57,906741.0,22.24,22.62,22.24,22.57,906741.0
2025-06-18 09:30:00,22.58,22.93,22.51,22.88,469650.0,22.58,22.93,22.51,22.88,469650.0
2025-06-18 09:35:00,22.87,22.89,22.65,22.74,305676.0,22.87,22.89,22.65,22.74,305676.0
2025-06-18 09:40:00,22.73,22.83,22.64,22.68,201475.0,22.73,22.83,22.64,22.68,201475.0
2025-06-18 09:45:00,22.67,22.67,22.44,22.52,336557.0,22.67,22.67,22.44,22.52,336557.0
2025-06-18 09:50:00,22.52,22.55,22.31,22.45,255476.0,22.52,22.55,22.31,22.45,255476.0
2025-06-18 09:55:00,22.46,22.51,22.42,22.51,184120.0,22.46,22.51,22.42,22.51,184120.0
2025-06-18 10:00:00,22.5,22.64,22.18,22.21,386604.0,22.5,22.64,22.18,22.21,386604.0
2025-06-18 10:05:00,22.21,22.26,21.91,21.96,627162.0,22.21,22.26,21.91,21.96,627162.0
2025-06-18 10:10:00,21.95,22.03,21.74,21.78,489369.0,21.95,22.03,21.74,21.78,489369.0
2025-06-18 10:15:00,21.78,21.79,21.65,21.71,473391.0,21.78,21.79,21.65,21.71,473391.0
2025-06-18 10:20:00,21.71,21.72,21.46,21.49,506081.0,21.71,21.72,21.46,21.49,506081.0
2025-06-18 10:25:00,21.48,21.61,21.42,21.56,474628.0,21.48,21.61,21.42,21.56,474628.0
2025-06-18 10:30:00,21.55,21.57,21.35,21.36,424893.0,21.55,21.57,21.35,21.36,424893.0
2025-06-18 10:35:00,21.36,21.38,21.09,21.11,885151.0,21.36,21.38,21.09,21.11,885151.0
2025-06-18 10:40:00,21.11,21.44,21.11,21.39,423506.0,21.11,21.44,21.11,21.39,423506.0
2025-06-18 10:45:00,21.38,21.48,21.28,21.41,374995.0,21.38,21.48,21.28,21.41,374995.0
2025-06-18 10:50:00,21.41,21.54,21.34,21.45,792136.0,21.41,21.54,21.34,21.45,792136.0
2025-06-18 10:55:00,21.46,21.52,21.38,21.49,289646.0,21.46,21.52,21.38,21.49,289646.0
2025-06-18 11:00:00,21.48,21.55,21.42,21.46,228717.0,21.48,21.55,21.42,21.46,228717.0
2025-06-18 11:05:00,21.46,21.64,21.46,21.64,273649.0,21.46,21.64,21.46,21.64,273649.0
2025-06-18 11:10:00,21.64,21.8,21.62,21.71,329580.0,21.64,21.8,21.62,21.71,329580.0
2025-06-18 11:15:00,21.71,21.88,21.67,21.87,491612.0,21.71,21.88,21.67,21.87,491612.0
2025-06-18 11:20:00,21.87,21.94,21.82,21.9,533515.0,21.87,21.94,21.82,21.9,533515.0
2025-06-18 11:25:00,21.9,22.0,21.82,21.9,710843.0,21.9,22.0,21.82,21.9,710843.0
2025-06-18 11:30:00,21.9,21.94,21.77,21.85,226821.0,21.9,21.94,21.77,21.85,226821.0
2025-06-18 11:35:00,21.84,21.91,21.79,21.8,113610.0,21.84,21.91,21.79,21.8,113610.0
2025-06-18 11:40:00,21.8,21.94,21.77,21.86,186136.0,21.8,21.94,21.77,21.86,186136.0
2025-06-18 11:45:00,21.86,21.89,21.76,21.78,134459.0,21.86,21.89,21.76,21.78,134459.0
2025-06-18 11:50:00,21.78,21.8,21.6,21.65,149155.0,21.78,21.8,21.6,21.65,149155.0
2025-06-18 11:55:00,21.66,21.93,21.65,21.85,189408.0,21.66,21.93,21.65,21.85,189408.0
2025-06-18 12:00:00,21.87,21.97,21.77,21.77,176211.0,21.87,21.97,21.77,21.77,176211.0
2025-06-18 12:05:00,21.78,21.88,21.74,21.75,130118.0,21.78,21.88,21.74,21.75,130118.0
2025-06-18 12:10:00,21.75,21.84,21.73,21.82,68451.0,21.75,21.84,21.73,21.82,68451.0
2025-06-18 12:15:00,21.82,21.92,21.8,21.9,55803.0,21.82,21.92,21.8,21.9,55803.0
2025-06-18 12:20:00,21.9,21.91,21.82,21.84,49261.0,21.9,21.91,21.82,21.84,49261.0
2025-06-18 12:25:00,21.84,22.01,21.79,21.97,297435.0,21.84,22.01,21.79,21.97,297435.0
2025-06-18 12:30:00,21.98,22.02,21.89,21.91,147478.0,21.98,22.02,21.89,21.91,147478.0
2025-06-18 12:35:00,21.91,22.0,21.91,21.93,97689.0,21.91,22.0,21.91,21.93,97689.0
2025-06-18 12:40:00,21.93,21.97,21.9,21.9,103618.0,21.93,21.97,21.9,21.9,103618.0
2025-06-18 12:45:00,21.9,21.93,21.81,21.91,164949.0,21.9,21.93,21.81,21.91,164949.0
2025-06-18 12:50:00,21.9,21.92,21.75,21.89,153083.0,21.9,21.92,21.75,21.89,153083.0
2025-06-18 12:55:00,21.89,21.99,21.83,21.99,78116.0,21.89,21.99,21.83,21.99,78116.0
2025-06-18 13:00:00,22.0,22.04,21.87,21.88,174767.0,22.0,22.04,21.87,21.88,174767.0
2025-06-18 13:05:00,21.88,21.98,21.87,21.94,103316.0,21.88,21.98,21.87,21.94,103316.0
2025-06-18 13:10:00,21.94,22.07,21.91,22.03,94229.0,21.94,22.07,21.91,22.03,94229.0
2025-06-18 13:15:00,22.01,22.07,21.96,21.99,68095.0,22.01,22.07,21.96,21.99,68095.0
2025-06-18 13:20:00,21.99,22.2,21.96,22.16,243792.0,21.99,22.2,21.96,22.16,243792.0
2025-06-18 13:25:00,22.17,22.31,22.12,22.3,424179.0,22.17,22.31,22.12,22.3,424179.0
2025-06-18 13:30:00,22.3,22.48,22.24,22.37,434188.0,22.3,22.48,22.24,22.37,434188.0
2025-06-18 13:35:00,22.37,22.48,22.24,22.26,376307.0,22.37,22.48,22.24,22.26,376307.0
2025-06-18 13:40:00,22.27,22.28,22.02,22.1,291938.0,22.27,22.28,22.02,22.1,291938.0
2025-06-18 13:45:00,22.1,22.14,22.0,22.09,196362.0,22.1,22.14,22.0,22.09,196362.0
2025-06-18 13:50:00,22.08,22.14,21.97,21.98,214904.0,22.08,22.14,21.97,21.98,214904.0
2025-06-18 13:55:00,21.98,22.03,21.93,22.03,158037.0,21.98,22.03,21.93,22.03,158037.0
2025-06-18 14:00:00,21.94,22.2,21.65,22.2,686157.0,21.94,22.2,21.65,22.2,686157.0
2025-06-18 14:05:00,22.2,22.26,21.98,22.14,331339.0,22.2,22.26,21.98,22.14,331339.0
2025-06-18 14:10:00,22.16,22.25,21.98,21.99,226891.0,22.16,22.25,21.98,21.99,226891.0
2025-06-18 14:15:00,21.99,22.04,21.9,21.93,842706.0,21.99,22.04,21.9,21.93,842706.0
2025-06-18 14:20:00,21.93,22.03,21.87,21.93,280497.0,21.93,22.03,21.87,21.93,280497.0
2025-06-18 14:25:00,21.93,21.94,21.61,21.71,880716.0,21.93,21.94,21.61,21.71,880716.0
2025-06-18 14:30:00,21.71,21.77,21.55,21.66,377736.0,21.71,21.77,21.55,21.66,377736.0
2025-06-18 14:35:00,21.67,21.91,21.66,21.72,276089.0,21.67,21.91,21.66,21.72,276089.0
2025-06-18 14:40:00,21.75,21.78,21.36,21.51,458508.0,21.75,21.78,21.36,21.51,458508.0
2025-06-18 14:45:00,21.53,21.65,21.48,21.61,329465.0,21.53,21.65,21.48,21.61,329465.0
2025-06-18 14:50:00,21.61,21.93,21.6,21.83,322699.0,21.61,21.93,21.6,21.83,322699.0
2025-06-18 14:55:00,21.84,22.2,21.84,22.1,718505.0,21.84,22.2,21.84,22.1,718505.0
2025-06-18 15:00:00,22.11,22.21,21.88,21.91,538231.0,22.11,22.21,21.88,21.91,538231.0
2025-06-18 15:05:00,21.9,22.19,21.84,22.14,370276.0,21.9,22.19,21.84,22.14,370276.0
2025-06-18 15:10:00,22.14,22.27,21.75,21.85,511845.0,22.14,22.27,21.75,21.85,511845.0
2025-06-18 15:15:00,21.85,22.02,21.81,21.83,324919.0,21.85,22.02,21.81,21.83,324919.0
2025-06-18 15:20:00,21.83,21.84,21.69,21.8,399137.0,21.83,21.84,21.69,21.8,399137.0
2025-06-18 15:25:00,21.8,22.13,21.79,22.11,724271.0,21.8,22.13,21.79,22.11,724271.0
2025-06-18 15:30:00,22.12,22.15,21.78,21.8,300531.0,22.12,22.15,21.78,21.8,300531.0
2025-06-18 15:35:00,21.82,21.86,21.65,21.69,534772.0,21.82,21.86,21.65,21.69,534772.0
2025-06-18 15:40:00,21.7,21.77,21.62,21.63,158791.0,21.7,21.77,21.62,21.63,158791.0
2025-06-18 15:45:00,21.62,21.71,21.57,21.71,187448.0,21.62,21.71,21.57,21.71,187448.0
2025-06-18 15:50:00,21.7,21.8,21.65,21.75,591661.0,21.7,21.8,21.65,21.75,591661.0
2025-06-18 15:55:00,21.75,21.79,21.67,21.71,586221.0,21.75,21.79,21.67,21.71,586221.0
2025-06-20 09:30:00,21.4,21.48,21.28,21.42,488813.0,21.4,21.48,21.28,21.42,488813.0
2025-06-20 09:35:00,21.42,21.43,21.32,21.39,337179.0,21.42,21.43,21.32,21.39,337179.0
2025-06-20 09:40:00,21.38,21.38,21.24,21.33,866548.0,21.38,21.38,21.24,21.33,866548.0
2025-06-20 09:45:00,21.32,21.59,21.28,21.58,307335.0,21.32,21.59,21.28,21.58,307335.0
2025-06-20 09:50:00,21.58,21.68,21.46,21.54,695737.0,21.58,21.68,21.46,21.54,695737.0
2025-06-20 09:55:00,21.54,21.77,21.49,21.72,787816.0,21.54,21.77,21.49,21.72,787816.0
2025-06-20 10:00:00,21.72,21.79,21.65,21.67,460623.0,21.72,21.79,21.65,21.67,460623.0
2025-06-20 10:05:00,21.67,21.77,21.6,21.7,198603.0,21.67,21.77,21.6,21.7,198603.0
2025-06-20 10:10:00,21.71,21.8,21.66,21.72,219541.0,21.71,21.8,21.66,21.72,219541.0
2025-06-20 10:15:00,21.72,21.78,21.6,21.62,160341.0,21.72,21.78,21.6,21.62,160341.0
2025-06-20 10:20:00,21.63,21.88,21.51,21.87,205473.0,21.63,21.88,21.51,21.87,205473.0
2025-06-20 10:25:00,21.88,22.05,21.76,21.81,470693.0,21.88,22.05,21.76,21.81,470693.0
2025-06-20 10:30:00,21.8,21.96,21.8,21.92,214272.0,21.8,21.96,21.8,21.92,214272.0
2025-06-20 10:35:00,21.9,21.9,21.65,21.67,137441.0,21.9,21.9,21.65,21.67,137441.0
2025-06-20 10:40:00,21.68,22.06,21.59,21.95,438882.0,21.68,22.06,21.59,21.95,438882.0
2025-06-20 10:45:00,21.95,22.14,21.95,22.12,359199.0,21.95,22.14,21.95,22.12,359199.0
2025-06-20 10:50:00,22.11,22.29,22.04,22.18,359849.0,22.11,22.29,22.04,22.18,359849.0
2025-06-20 10:55:00,22.18,22.22,22.0,22.11,232107.0,22.18,22.22,22.0,22.11,232107.0
2025-06-20 11:00:00,22.14,22.42,22.14,22.36,336685.0,22.14,22.42,22.14,22.36,336685.0
2025-06-20 11:05:00,22.37,22.38,22.15,22.24,269995.0,22.37,22.38,22.15,22.24,269995.0
2025-06-20 11:10:00,22.24,22.25,22.01,22.01,203811.0,22.24,22.25,22.01,22.01,203811.0
2025-06-20 11:15:00,22.0,22.07,21.93,21.94,336386.0,22.0,22.07,21.93,21.94,336386.0
2025-06-20 11:20:00,21.93,21.98,21.82,21.82,616622.0,21.93,21.98,21.82,21.82,616622.0
2025-06-20 11:25:00,21.82,21.84,21.66,21.77,669651.0,21.82,21.84,21.66,21.77,669651.0
2025-06-20 11:30:00,21.77,21.77,21.4,21.44,645524.0,21.77,21.77,21.4,21.44,645524.0
2025-06-20 11:35:00,21.43,21.5,21.34,21.35,626484.0,21.43,21.5,21.34,21.35,626484.0
2025-06-20 11:40:00,21.34,21.56,21.32,21.55,434338.0,21.34,21.56,21.32,21.55,434338.0
2025-06-20 11:45:00,21.56,21.7,21.54,21.58,265584.0,21.56,21.7,21.54,21.58,265584.0
2025-06-20 11:50:00,21.57,21.81,21.57,21.79,228894.0,21.57,21.81,21.57,21.79,228894.0
2025-06-20 11:55:00,21.78,21.93,21.73,21.88,287242.0,21.78,21.93,21.73,21.88,287242.0
2025-06-20 12:00:00,21.88,21.93,21.84,21.89,194738.0,21.88,21.93,21.84,21.89,194738.0
2025-06-20 12:05:00,21.9,21.97,21.79,21.8,186894.0,21.9,21.97,21.79,21.8,186894.0
2025-06-20 12:10:00,21.81,21.91,21.68,21.86,139296.0,21.81,21.91,21.68,21.86,139296.0
2025-06-20 12:15:00,21.85,21.99,21.83,21.88,211611.0,21.85,21.99,21.83,21.88,211611.0
2025-06-20 12:20:00,21.86,21.96,21.81,21.82,162046.0,21.86,21.96,21.81,21.82,162046.0
2025-06-20 12:25:00,21.82,21.89,21.73,21.77,96203.0,21.82,21.89,21.73,21.77,96203.0
2025-06-20 12:30:00,21.76,21.77,21.67,21.69,92501.0,21.76,21.77,21.67,21.69,92501.0
2025-06-20 12:35:00,21.71,21.72,21.6,21.71,99890.0,21.71,21.72,21.6,21.71,99890.0
2025-06-20 12:40:00,21.71,21.88,21.71,21.84,82324.0,21.71,21.88,21.71,21.84,82324.0
2025-06-20 12:45:00,21.84,21.96,21.76,21.95,113634.0,21.84,21.96,21.76,21.95,113634.0
2025-06-20 12:50:00,21.94,21.95,21.78,21.8,91638.0,21.94,21.95,21.78,21.8,91638.0
2025-06-20 12:55:00,21.8,21.92,21.73,21.87,288782.0,21.8,21.92,21.73,21.87,288782.0
2025-06-20 13:00:00,21.87,21.99,21.8,21.98,272204.0,21.87,21.99,21.8,21.98,272204.0
2025-06-20 13:05:00,21.98,22.1,21.97,22.03,284536.0,21.98,22.1,21.97,22.03,284536.0
2025-06-20 13:10:00,22.03,22.07,21.94,21.96,106465.0,22.03,22.07,21.94,21.96,106465.0
2025-06-20 13:15:00,21.96,22.1,21.86,22.07,297236.0,21.96,22.1,21.86,22.07,297236.0
2025-06-20 13:20:00,22.07,22.16,22.0,22.14,128017.0,22.07,22.16,22.0,22.14,128017.0
2025-06-20 13:25:00,22.14,22.37,22.13,22.34,306193.0,22.14,22.37,22.13,22.34,306193.0
2025-06-20 13:30:00,22.33,22.4,22.25,22.36,434413.0,22.33,22.4,22.25,22.36,434413.0
2025-06-20 13:35:00,22.37,22.54,22.31,22.51,470306.0,22.37,22.54,22.31,22.51,470306.0
2025-06-20 13:40:00,22.51,22.52,22.19,22.36,318105.0,22.51,22.52,22.19,22.36,318105.0
2025-06-20 13:45:00,22.36,22.39,22.27,22.36,65025.0,22.36,22.39,22.27,22.36,65025.0
2025-06-20 13:50:00,22.36,22.38,22.29,22.31,72737.0,22.36,22.38,22.29,22.31,72737.0
2025-06-20 13:55:00,22.31,22.31,22.11,22.14,176190.0,22.31,22.31,22.11,22.14,176190.0
2025-06-20 14:00:00,22.14,22.2,22.04,22.04,95728.0,22.14,22.2,22.04,22.04,95728.0
2025-06-20 14:05:00,22.05,22.13,22.02,22.08,152055.0,22.05,22.13,22.02,22.08,152055.0
2025-06-20 14:10:00,22.07,22.13,22.06,22.13,81171.0,22.07,22.13,22.06,22.13,81171.0
2025-06-20 14:15:00,22.12,22.12,21.84,21.86,275881.0,22.12,22.12,21.84,21.86,275881.0
2025-06-20 14:20:00,21.85,21.95,21.84,21.92,93784.0,21.85,21.95,21.84,21.92,93784.0
2025-06-20 14:25:00,21.92,22.06,21.91,22.03,116339.0,21.92,22.06,21.91,22.03,116339.0
2025-06-20 14:30:00,22.03,22.03,21.9,21.99,78681.0,22.03,22.03,21.9,21.99,78681.0
2025-06-20 14:35:00,22.0,22.11,21.94,22.08,96609.0,22.0,22.11,21.94,22.08,96609.0
2025-06-20 14:40:00,22.08,22.18,22.07,22.16,109213.0,22.08,22.18,22.07,22.16,109213.0
2025-06-20 14:45:00,22.16,22.18,22.08,22.11,91100.0,22.16,22.18,22.08,22.11,91100.0
2025-06-20 14:50:00,22.12,22.18,22.09,22.13,110836.0,22.12,22.18,22.09,22.13,110836.0
2025-06-20 14:55:00,22.13,22.35,22.12,22.3,193346.0,22.13,22.35,22.12,22.3,193346.0
2025-06-20 15:00:00,22.3,22.35,22.22,22.33,188516.0,22.3,22.35,22.22,22.33,188516.0
2025-06-20 15:05:00,22.33,22.36,22.24,22.32,227504.0,22.33,22.36,22.24,22.32,227504.0
2025-06-20 15:10:00,22.32,22.35,22.21,22.27,176004.0,22.32,22.35,22.21,22.27,176004.0
2025-06-20 15:15:00,22.28,22.33,22.25,22.28,93006.0,22.28,22.33,22.25,22.28,93006.0
2025-06-20 15:20:00,22.27,22.32,22.22,22.29,155649.0,22.27,22.32,22.22,22.29,155649.0
2025-06-20 15:25:00,22.27,22.34,22.24,22.29,134975.0,22.27,22.34,22.24,22.29,134975.0
2025-06-20 15:30:00,22.28,22.28,22.02,22.05,219328.0,22.28,22.28,22.02,22.05,219328.0
2025-06-20 15:35:00,22.05,22.19,22.01,22.17,213330.0,22.05,22.19,22.01,22.17,213330.0
2025-06-20 15:40:00,22.17,22.24,22.15,22.2,158637.0,22.17,22.24,22.15,22.2,158637.0
2025-06-20 15:45:00,22.2,22.24,22.12,22.19,232452.0,22.2,22.24,22.12,22.19,232452.0
2025-06-20 15:50:00,22.19,22.23,21.9,21.92,504607.0,22.19,22.23,21.9,21.92,504607.0
2025-06-20 15:55:00,21.91,22.19,21.78,22.1,748619.0,21.91,22.19,21.78,22.1,748619.0