date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,88.68,89.05,87.81,87.86,281276.0,88.68,89.05,87.81,87.86,281276.0
2024-07-01 09:40:00,87.78,87.78,86.86,86.91,185280.0,87.78,87.78,86.86,86.91,185280.0
2024-07-01 09:50:00,86.83,86.87,86.19,86.78,132520.0,86.83,86.87,86.19,86.78,132520.0
2024-07-01 10:00:00,86.89,87.43,86.71,87.14,210572.0,86.89,87.43,86.71,87.14,210572.0
2024-07-01 10:10:00,87.22,87.56,86.72,87.5,100752.0,87.22,87.56,86.72,87.5,100752.0
2024-07-01 10:20:00,87.51,87.96,87.45,87.94,88772.0,87.51,87.96,87.45,87.94,88772.0
2024-07-01 10:30:00,87.97,87.97,87.63,87.63,59904.0,87.97,87.97,87.63,87.63,59904.0
2024-07-01 10:40:00,87.66,87.74,87.39,87.57,28100.0,87.66,87.74,87.39,87.57,28100.0
2024-07-01 10:50:00,87.61,87.81,87.35,87.77,45516.0,87.61,87.81,87.35,87.77,45516.0
2024-07-01 11:00:00,87.72,88.14,87.63,88.06,40228.0,87.72,88.14,87.63,88.06,40228.0
2024-07-01 11:10:00,88.1,88.46,88.07,88.3,59292.0,88.1,88.46,88.07,88.3,59292.0
2024-07-01 11:20:00,88.4,88.48,88.14,88.47,37084.0,88.4,88.48,88.14,88.47,37084.0
2024-07-01 11:30:00,88.41,88.56,88.18,88.31,96072.0,88.41,88.56,88.18,88.31,96072.0
2024-07-01 11:40:00,88.32,88.36,88.15,88.27,20568.0,88.32,88.36,88.15,88.27,20568.0
2024-07-01 11:50:00,88.21,88.5,88.13,88.5,47544.0,88.21,88.5,88.13,88.5,47544.0
2024-07-01 12:00:00,88.53,88.79,88.5,88.77,58420.0,88.53,88.79,88.5,88.77,58420.0
2024-07-01 12:10:00,88.83,88.9,88.63,88.73,38528.0,88.83,88.9,88.63,88.73,38528.0
2024-07-01 12:20:00,88.57,88.8,88.54,88.77,67436.0,88.57,88.8,88.54,88.77,67436.0
2024-07-01 12:30:00,88.81,88.91,88.69,88.8,71504.0,88.81,88.91,88.69,88.8,71504.0
2024-07-01 12:40:00,88.86,88.97,88.78,88.87,26396.0,88.86,88.97,88.78,88.87,26396.0
2024-07-01 12:50:00,88.86,89.01,88.77,88.79,58312.0,88.86,89.01,88.77,88.79,58312.0
2024-07-01 13:00:00,88.82,88.95,88.72,88.76,29696.0,88.82,88.95,88.72,88.76,29696.0
2024-07-01 13:10:00,88.73,88.89,88.73,88.89,34784.0,88.73,88.89,88.73,88.89,34784.0
2024-07-01 13:20:00,88.97,89.01,88.75,88.95,31356.0,88.97,89.01,88.75,88.95,31356.0
2024-07-01 13:30:00,88.92,89.13,88.86,89.06,46628.0,88.92,89.13,88.86,89.06,46628.0
2024-07-01 13:40:00,89.05,89.19,88.97,88.97,58412.0,89.05,89.19,88.97,88.97,58412.0
2024-07-01 13:50:00,88.92,89.09,88.92,88.96,60580.0,88.92,89.09,88.92,88.96,60580.0
2024-07-01 14:00:00,89.01,89.08,88.87,89.05,69736.0,89.01,89.08,88.87,89.05,69736.0
2024-07-01 14:10:00,89.06,89.13,88.85,88.99,136952.0,89.06,89.13,88.85,88.99,136952.0
2024-07-01 14:20:00,88.97,88.97,88.58,88.58,53228.0,88.97,88.97,88.58,88.58,53228.0
2024-07-01 14:30:00,88.59,88.68,88.45,88.67,59724.0,88.59,88.68,88.45,88.67,59724.0
2024-07-01 14:40:00,88.67,88.75,88.62,88.72,47592.0,88.67,88.75,88.62,88.72,47592.0
2024-07-01 14:50:00,88.7,88.77,88.65,88.7,40296.0,88.7,88.77,88.65,88.7,40296.0
2024-07-01 15:00:00,88.7,89.0,88.63,89.0,114412.0,88.7,89.0,88.63,89.0,114412.0
2024-07-01 15:10:00,88.98,89.15,88.96,89.08,282304.0,88.98,89.15,88.96,89.08,282304.0
2024-07-01 15:20:00,89.08,89.25,88.97,89.14,84404.0,89.08,89.25,88.97,89.14,84404.0
2024-07-01 15:30:00,89.13,89.24,89.0,89.03,67756.0,89.13,89.24,89.0,89.03,67756.0
2024-07-01 15:40:00,89.07,89.13,88.99,89.08,98568.0,89.07,89.13,88.99,89.08,98568.0
2024-07-01 15:50:00,89.08,89.39,89.08,89.17,433720.0,89.08,89.39,89.08,89.17,433720.0
2024-07-02 09:30:00,89.34,90.82,89.05,90.48,560976.0,89.34,90.82,89.05,90.48,560976.0
2024-07-02 09:40:00,90.5,90.5,89.53,89.53,281228.0,90.5,90.5,89.53,89.53,281228.0
2024-07-02 09:50:00,89.41,89.69,88.73,89.05,114852.0,89.41,89.69,88.73,89.05,114852.0
2024-07-02 10:00:00,88.98,89.37,88.85,88.92,84568.0,88.98,89.37,88.85,88.92,84568.0
2024-07-02 10:10:00,88.89,89.1,88.75,89.02,58416.0,88.89,89.1,88.75,89.02,58416.0
2024-07-02 10:20:00,88.99,89.3,88.84,89.2,85548.0,88.99,89.3,88.84,89.2,85548.0
2024-07-02 10:30:00,89.25,89.36,89.03,89.28,50668.0,89.25,89.36,89.03,89.28,50668.0
2024-07-02 10:40:00,89.34,89.39,89.17,89.34,62000.0,89.34,89.39,89.17,89.34,62000.0
2024-07-02 10:50:00,89.41,89.82,89.4,89.8,83052.0,89.41,89.82,89.4,89.8,83052.0
2024-07-02 11:00:00,89.82,89.82,89.55,89.67,47012.0,89.82,89.82,89.55,89.67,47012.0
2024-07-02 11:10:00,89.64,89.64,89.49,89.59,24692.0,89.64,89.64,89.49,89.59,24692.0
2024-07-02 11:20:00,89.45,89.67,89.4,89.51,55632.0,89.45,89.67,89.4,89.51,55632.0
2024-07-02 11:30:00,89.54,89.57,89.33,89.5,51040.0,89.54,89.57,89.33,89.5,51040.0
2024-07-02 11:40:00,89.53,89.53,89.25,89.28,40500.0,89.53,89.53,89.25,89.28,40500.0
2024-07-02 11:50:00,89.23,89.48,89.23,89.32,45516.0,89.23,89.48,89.23,89.32,45516.0
2024-07-02 12:00:00,89.36,89.66,89.32,89.59,60380.0,89.36,89.66,89.32,89.59,60380.0
2024-07-02 12:10:00,89.6,89.72,89.49,89.67,44168.0,89.6,89.72,89.49,89.67,44168.0
2024-07-02 12:20:00,89.64,89.72,89.5,89.72,27360.0,89.64,89.72,89.5,89.72,27360.0
2024-07-02 12:30:00,89.64,89.75,89.59,89.65,23768.0,89.64,89.75,89.59,89.65,23768.0
2024-07-02 12:40:00,89.64,89.83,89.64,89.78,39692.0,89.64,89.83,89.64,89.78,39692.0
2024-07-02 12:50:00,89.84,89.97,89.76,89.83,61672.0,89.84,89.97,89.76,89.83,61672.0
2024-07-02 13:00:00,89.88,89.93,89.81,89.89,26108.0,89.88,89.93,89.81,89.89,26108.0
2024-07-02 13:10:00,89.91,89.96,89.82,89.93,28224.0,89.91,89.96,89.82,89.93,28224.0
2024-07-02 13:20:00,89.89,89.99,89.88,89.95,45424.0,89.89,89.99,89.88,89.95,45424.0
2024-07-02 13:30:00,89.92,90.03,89.86,90.03,67624.0,89.92,90.03,89.86,90.03,67624.0
2024-07-02 13:40:00,90.03,90.05,89.69,89.72,109000.0,90.03,90.05,89.69,89.72,109000.0
2024-07-02 13:50:00,89.76,89.84,89.72,89.84,113620.0,89.76,89.84,89.72,89.84,113620.0
2024-07-02 14:00:00,89.77,89.86,89.67,89.71,34268.0,89.77,89.86,89.67,89.71,34268.0
2024-07-02 14:10:00,89.72,89.81,89.51,89.54,69908.0,89.72,89.81,89.51,89.54,69908.0
2024-07-02 14:20:00,89.54,89.74,89.54,89.71,60256.0,89.54,89.74,89.54,89.71,60256.0
2024-07-02 14:30:00,89.67,89.73,89.58,89.66,71064.0,89.67,89.73,89.58,89.66,71064.0
2024-07-02 14:40:00,89.67,89.79,89.56,89.73,43816.0,89.67,89.79,89.56,89.73,43816.0
2024-07-02 14:50:00,89.72,89.77,89.63,89.63,96068.0,89.72,89.77,89.63,89.63,96068.0
2024-07-02 15:00:00,89.64,89.74,89.56,89.64,49892.0,89.64,89.74,89.56,89.64,49892.0
2024-07-02 15:10:00,89.64,89.64,89.46,89.48,59308.0,89.64,89.64,89.46,89.48,59308.0
2024-07-02 15:20:00,89.5,89.52,89.38,89.5,29112.0,89.5,89.52,89.38,89.5,29112.0
2024-07-02 15:30:00,89.49,89.53,89.37,89.42,86840.0,89.49,89.53,89.37,89.42,86840.0
2024-07-02 15:40:00,89.42,89.58,89.35,89.39,130108.0,89.42,89.58,89.35,89.39,130108.0
2024-07-02 15:50:00,89.35,89.58,89.2,89.26,507940.0,89.35,89.58,89.2,89.26,507940.0
2024-07-03 09:30:00,89.5,90.15,89.16,89.16,192220.0,89.5,90.15,89.16,89.16,192220.0
2024-07-03 09:40:00,89.2,89.98,89.12,89.82,89440.0,89.2,89.98,89.12,89.82,89440.0
2024-07-03 09:50:00,89.92,90.32,89.81,90.25,137372.0,89.92,90.32,89.81,90.25,137372.0
2024-07-03 10:00:00,90.25,90.5,89.97,90.15,90060.0,90.25,90.5,89.97,90.15,90060.0
2024-07-03 10:10:00,90.16,90.26,89.58,89.59,73664.0,90.16,90.26,89.58,89.59,73664.0
2024-07-03 10:20:00,89.6,89.7,89.36,89.52,152488.0,89.6,89.7,89.36,89.52,152488.0
2024-07-03 10:30:00,89.52,89.81,89.26,89.8,76656.0,89.52,89.81,89.26,89.8,76656.0
2024-07-03 10:40:00,89.78,90.0,89.75,89.9,54068.0,89.78,90.0,89.75,89.9,54068.0
2024-07-03 10:50:00,89.91,90.17,89.67,90.06,402208.0,89.91,90.17,89.67,90.06,402208.0
2024-07-03 11:00:00,90.08,90.21,89.94,90.08,38432.0,90.08,90.21,89.94,90.08,38432.0
2024-07-03 11:10:00,90.04,90.61,90.04,90.61,76548.0,90.04,90.61,90.04,90.61,76548.0
2024-07-03 11:20:00,90.6,90.72,90.46,90.71,101684.0,90.6,90.72,90.46,90.71,101684.0
2024-07-03 11:30:00,90.66,90.74,90.55,90.61,40320.0,90.66,90.74,90.55,90.61,40320.0
2024-07-03 11:40:00,90.63,90.81,90.5,90.8,85612.0,90.63,90.81,90.5,90.8,85612.0
2024-07-03 11:50:00,90.81,91.14,90.81,91.06,125488.0,90.81,91.14,90.81,91.06,125488.0
2024-07-03 12:00:00,91.0,91.19,90.99,91.09,78556.0,91.0,91.19,90.99,91.09,78556.0
2024-07-03 12:10:00,91.08,91.3,91.06,91.15,80024.0,91.08,91.3,91.06,91.15,80024.0
2024-07-03 12:20:00,91.16,91.33,91.16,91.3,51396.0,91.16,91.33,91.16,91.3,51396.0
2024-07-03 12:30:00,91.3,91.3,91.06,91.09,94948.0,91.3,91.3,91.06,91.09,94948.0
2024-07-03 12:40:00,91.08,91.13,90.88,90.97,102116.0,91.08,91.13,90.88,90.97,102116.0
2024-07-03 12:50:00,90.98,91.28,90.91,91.25,600612.0,90.98,91.28,90.91,91.25,600612.0
2024-07-05 09:30:00,91.62,91.81,90.92,91.16,237936.0,91.62,91.81,90.92,91.16,237936.0
2024-07-05 09:40:00,91.24,91.4,90.29,90.72,120592.0,91.24,91.4,90.29,90.72,120592.0
2024-07-05 09:50:00,90.8,91.33,90.74,91.13,65400.0,90.8,91.33,90.74,91.13,65400.0
2024-07-05 10:00:00,91.11,91.11,90.46,90.54,125664.0,91.11,91.11,90.46,90.54,125664.0
2024-07-05 10:10:00,90.51,90.72,90.46,90.63,99612.0,90.51,90.72,90.46,90.63,99612.0
2024-07-05 10:20:00,90.57,90.73,90.33,90.53,112652.0,90.57,90.73,90.33,90.53,112652.0
2024-07-05 10:30:00,90.54,90.8,90.27,90.69,91268.0,90.54,90.8,90.27,90.69,91268.0
2024-07-05 10:40:00,90.66,90.87,90.66,90.69,36700.0,90.66,90.87,90.66,90.69,36700.0
2024-07-05 10:50:00,90.77,90.82,90.52,90.52,59956.0,90.77,90.82,90.52,90.52,59956.0
2024-07-05 11:00:00,90.49,90.95,90.49,90.84,128236.0,90.49,90.95,90.49,90.84,128236.0
2024-07-05 11:10:00,90.86,91.11,90.83,90.99,33860.0,90.86,91.11,90.83,90.99,33860.0
2024-07-05 11:20:00,91.03,91.06,90.84,91.06,26936.0,91.03,91.06,90.84,91.06,26936.0
2024-07-05 11:30:00,91.03,91.25,91.0,91.25,53304.0,91.03,91.25,91.0,91.25,53304.0
2024-07-05 11:40:00,91.24,91.33,91.18,91.25,39124.0,91.24,91.33,91.18,91.25,39124.0
2024-07-05 11:50:00,91.24,91.36,91.07,91.36,49572.0,91.24,91.36,91.07,91.36,49572.0
2024-07-05 12:00:00,91.36,91.41,91.21,91.25,21452.0,91.36,91.41,91.21,91.25,21452.0
2024-07-05 12:10:00,91.21,91.4,91.17,91.33,21424.0,91.21,91.4,91.17,91.33,21424.0
2024-07-05 12:20:00,91.33,91.44,91.29,91.39,20032.0,91.33,91.44,91.29,91.39,20032.0
2024-07-05 12:30:00,91.39,91.53,91.3,91.43,47688.0,91.39,91.53,91.3,91.43,47688.0
2024-07-05 12:40:00,91.47,91.5,91.31,91.33,24212.0,91.47,91.5,91.31,91.33,24212.0
2024-07-05 12:50:00,91.3,91.48,91.3,91.45,17856.0,91.3,91.48,91.3,91.45,17856.0
2024-07-05 13:00:00,91.48,91.55,91.43,91.52,45956.0,91.48,91.55,91.43,91.52,45956.0
2024-07-05 13:10:00,91.58,91.64,91.4,91.47,34456.0,91.58,91.64,91.4,91.47,34456.0
2024-07-05 13:20:00,91.41,91.65,91.41,91.64,42400.0,91.41,91.65,91.41,91.64,42400.0
2024-07-05 13:30:00,91.63,91.65,91.45,91.52,21184.0,91.63,91.65,91.45,91.52,21184.0
2024-07-05 13:40:00,91.5,91.61,91.44,91.58,28464.0,91.5,91.61,91.44,91.58,28464.0
2024-07-05 13:50:00,91.59,91.6,91.5,91.53,9820.0,91.59,91.6,91.5,91.53,9820.0
2024-07-05 14:00:00,91.57,91.65,91.5,91.63,32588.0,91.57,91.65,91.5,91.63,32588.0
2024-07-05 14:10:00,91.63,91.63,91.44,91.49,29168.0,91.63,91.63,91.44,91.49,29168.0
2024-07-05 14:20:00,91.48,91.5,91.36,91.41,30144.0,91.48,91.5,91.36,91.41,30144.0
2024-07-05 14:30:00,91.44,91.45,91.34,91.41,13372.0,91.44,91.45,91.34,91.41,13372.0
2024-07-05 14:40:00,91.42,91.45,91.36,91.39,26708.0,91.42,91.45,91.36,91.39,26708.0
2024-07-05 14:50:00,91.39,91.41,91.26,91.33,27124.0,91.39,91.41,91.26,91.33,27124.0
2024-07-05 15:00:00,91.31,91.48,91.3,91.45,30848.0,91.31,91.48,91.3,91.45,30848.0
2024-07-05 15:10:00,91.43,91.5,91.38,91.46,34296.0,91.43,91.5,91.38,91.46,34296.0
2024-07-05 15:20:00,91.5,91.66,91.5,91.55,33288.0,91.5,91.66,91.5,91.55,33288.0
2024-07-05 15:30:00,91.57,91.69,91.51,91.63,69192.0,91.57,91.69,91.51,91.63,69192.0
2024-07-05 15:40:00,91.66,91.67,91.43,91.46,64652.0,91.66,91.67,91.43,91.46,64652.0
2024-07-05 15:50:00,91.47,91.6,91.39,91.53,192412.0,91.47,91.6,91.39,91.53,192412.0
2024-07-08 09:30:00,91.54,92.25,91.52,91.8,256840.0,91.54,92.25,91.52,91.8,256840.0
2024-07-08 09:40:00,91.8,92.57,91.8,92.41,140780.0,91.8,92.57,91.8,92.41,140780.0
2024-07-08 09:50:00,92.42,92.83,92.37,92.56,117440.0,92.42,92.83,92.37,92.56,117440.0
2024-07-08 10:00:00,92.61,92.69,92.27,92.69,59816.0,92.61,92.69,92.27,92.69,59816.0
2024-07-08 10:10:00,92.62,92.76,92.27,92.46,87928.0,92.62,92.76,92.27,92.46,87928.0
2024-07-08 10:20:00,92.47,92.61,92.19,92.47,86600.0,92.47,92.61,92.19,92.47,86600.0
2024-07-08 10:30:00,92.48,92.76,92.39,92.7,83716.0,92.48,92.76,92.39,92.7,83716.0
2024-07-08 10:40:00,92.63,93.06,92.63,92.92,77772.0,92.63,93.06,92.63,92.92,77772.0
2024-07-08 10:50:00,93.0,93.36,92.98,93.11,132252.0,93.0,93.36,92.98,93.11,132252.0
2024-07-08 11:00:00,93.1,93.27,93.1,93.24,58040.0,93.1,93.27,93.1,93.24,58040.0
2024-07-08 11:10:00,93.25,93.34,93.13,93.34,73048.0,93.25,93.34,93.13,93.34,73048.0
2024-07-08 11:20:00,93.33,93.5,93.19,93.2,37616.0,93.33,93.5,93.19,93.2,37616.0
2024-07-08 11:30:00,93.2,93.25,92.9,92.97,108292.0,93.2,93.25,92.9,92.97,108292.0
2024-07-08 11:40:00,92.97,93.02,92.72,92.75,42868.0,92.97,93.02,92.72,92.75,42868.0
2024-07-08 11:50:00,92.78,93.07,92.69,92.95,62036.0,92.78,93.07,92.69,92.95,62036.0
2024-07-08 12:00:00,93.0,93.01,92.63,92.63,46548.0,93.0,93.01,92.63,92.63,46548.0
2024-07-08 12:10:00,92.58,92.69,92.48,92.53,39452.0,92.58,92.69,92.48,92.53,39452.0
2024-07-08 12:20:00,92.49,92.58,92.43,92.5,41172.0,92.49,92.58,92.43,92.5,41172.0
2024-07-08 12:30:00,92.46,92.6,92.44,92.47,40380.0,92.46,92.6,92.44,92.47,40380.0
2024-07-08 12:40:00,92.48,92.67,92.48,92.67,42880.0,92.48,92.67,92.48,92.67,42880.0
2024-07-08 12:50:00,92.67,92.83,92.66,92.79,42592.0,92.67,92.83,92.66,92.79,42592.0
2024-07-08 13:00:00,92.79,93.0,92.76,92.92,36500.0,92.79,93.0,92.76,92.92,36500.0
2024-07-08 13:10:00,92.99,93.07,92.91,93.02,53340.0,92.99,93.07,92.91,93.02,53340.0
2024-07-08 13:20:00,92.99,93.16,92.98,93.14,29152.0,92.99,93.16,92.98,93.14,29152.0
2024-07-08 13:30:00,93.15,93.24,93.11,93.17,38396.0,93.15,93.24,93.11,93.17,38396.0
2024-07-08 13:40:00,93.22,93.23,93.12,93.15,57292.0,93.22,93.23,93.12,93.15,57292.0
2024-07-08 13:50:00,93.15,93.35,93.14,93.26,434228.0,93.15,93.35,93.14,93.26,434228.0
2024-07-08 14:00:00,93.23,93.24,92.95,93.03,67164.0,93.23,93.24,92.95,93.03,67164.0
2024-07-08 14:10:00,93.02,93.15,92.94,93.15,42296.0,93.02,93.15,92.94,93.15,42296.0
2024-07-08 14:20:00,93.11,93.28,93.08,93.27,27968.0,93.11,93.28,93.08,93.27,27968.0
2024-07-08 14:30:00,93.19,93.32,92.96,92.96,87364.0,93.19,93.32,92.96,92.96,87364.0
2024-07-08 14:40:00,92.91,92.98,92.66,92.74,56492.0,92.91,92.98,92.66,92.74,56492.0
2024-07-08 14:50:00,92.77,92.91,92.73,92.9,32276.0,92.77,92.91,92.73,92.9,32276.0
2024-07-08 15:00:00,92.86,92.86,92.62,92.74,74936.0,92.86,92.86,92.62,92.74,74936.0
2024-07-08 15:10:00,92.73,92.77,92.61,92.7,50484.0,92.73,92.77,92.61,92.7,50484.0
2024-07-08 15:20:00,92.67,92.8,92.66,92.71,45000.0,92.67,92.8,92.66,92.71,45000.0
2024-07-08 15:30:00,92.69,92.82,92.63,92.73,54336.0,92.69,92.82,92.63,92.73,54336.0
2024-07-08 15:40:00,92.73,92.98,92.68,92.98,61080.0,92.73,92.98,92.68,92.98,61080.0
2024-07-08 15:50:00,92.98,93.19,92.74,92.83,345804.0,92.98,93.19,92.74,92.83,345804.0
2024-07-09 09:30:00,92.98,93.92,92.83,93.64,320104.0,92.98,93.92,92.83,93.64,320104.0
2024-07-09 09:40:00,93.75,94.13,93.26,93.41,195072.0,93.75,94.13,93.26,93.41,195072.0
2024-07-09 09:50:00,93.52,93.88,93.4,93.85,44788.0,93.52,93.88,93.4,93.85,44788.0
2024-07-09 10:00:00,93.86,93.86,93.3,93.41,61208.0,93.86,93.86,93.3,93.41,61208.0
2024-07-09 10:10:00,93.46,93.88,93.46,93.7,66308.0,93.46,93.88,93.46,93.7,66308.0
2024-07-09 10:20:00,93.69,93.73,93.25,93.35,53196.0,93.69,93.73,93.25,93.35,53196.0
2024-07-09 10:30:00,93.35,93.64,93.28,93.6,51028.0,93.35,93.64,93.28,93.6,51028.0
2024-07-09 10:40:00,93.56,93.73,93.5,93.55,51080.0,93.56,93.73,93.5,93.55,51080.0
2024-07-09 10:50:00,93.55,93.88,93.46,93.71,65432.0,93.55,93.88,93.46,93.71,65432.0
2024-07-09 11:00:00,93.63,93.75,93.39,93.39,36016.0,93.63,93.75,93.39,93.39,36016.0
2024-07-09 11:10:00,93.38,93.73,93.28,93.73,39964.0,93.38,93.73,93.28,93.73,39964.0
2024-07-09 11:20:00,93.75,93.78,93.56,93.71,44208.0,93.75,93.78,93.56,93.71,44208.0
2024-07-09 11:30:00,93.7,93.7,93.53,93.64,59764.0,93.7,93.7,93.53,93.64,59764.0
2024-07-09 11:40:00,93.64,93.7,93.53,93.62,57828.0,93.64,93.7,93.53,93.62,57828.0
2024-07-09 11:50:00,93.62,93.72,93.53,93.55,48896.0,93.62,93.72,93.53,93.55,48896.0
2024-07-09 12:00:00,93.54,93.56,93.31,93.35,42772.0,93.54,93.56,93.31,93.35,42772.0
2024-07-09 12:10:00,93.35,93.57,93.3,93.43,151152.0,93.35,93.57,93.3,93.43,151152.0
2024-07-09 12:20:00,93.38,93.41,93.11,93.15,30900.0,93.38,93.41,93.11,93.15,30900.0
2024-07-09 12:30:00,93.17,93.17,92.95,93.04,46964.0,93.17,93.17,92.95,93.04,46964.0
2024-07-09 12:40:00,92.97,93.11,92.6,92.67,136640.0,92.97,93.11,92.6,92.67,136640.0
2024-07-09 12:50:00,92.71,92.82,92.61,92.8,59704.0,92.71,92.82,92.61,92.8,59704.0
2024-07-09 13:00:00,92.79,92.88,92.66,92.77,92512.0,92.79,92.88,92.66,92.77,92512.0
2024-07-09 13:10:00,92.77,92.77,92.01,92.19,44828.0,92.77,92.77,92.01,92.19,44828.0
2024-07-09 13:20:00,92.28,92.38,92.12,92.15,33600.0,92.28,92.38,92.12,92.15,33600.0
2024-07-09 13:30:00,92.11,92.31,92.02,92.31,437624.0,92.11,92.31,92.02,92.31,437624.0
2024-07-09 13:40:00,92.32,92.32,92.0,92.02,43068.0,92.32,92.32,92.0,92.02,43068.0
2024-07-09 13:50:00,92.05,92.1,91.95,91.95,70556.0,92.05,92.1,91.95,91.95,70556.0
2024-07-09 14:00:00,91.92,92.05,91.8,91.95,108824.0,91.92,92.05,91.8,91.95,108824.0
2024-07-09 14:10:00,91.95,92.11,91.89,91.9,67908.0,91.95,92.11,91.89,91.9,67908.0
2024-07-09 14:20:00,91.94,92.0,91.76,91.9,45596.0,91.94,92.0,91.76,91.9,45596.0
2024-07-09 14:30:00,91.88,91.88,91.67,91.8,55072.0,91.88,91.88,91.67,91.8,55072.0
2024-07-09 14:40:00,91.79,91.88,91.7,91.84,96272.0,91.79,91.88,91.7,91.84,96272.0
2024-07-09 14:50:00,91.88,91.97,91.75,91.89,71988.0,91.88,91.97,91.75,91.89,71988.0
2024-07-09 15:00:00,91.88,91.89,91.76,91.81,59600.0,91.88,91.89,91.76,91.81,59600.0
2024-07-09 15:10:00,91.8,91.83,91.62,91.73,111080.0,91.8,91.83,91.62,91.73,111080.0
2024-07-09 15:20:00,91.69,91.75,91.51,91.52,87780.0,91.69,91.75,91.51,91.52,87780.0
2024-07-09 15:30:00,91.53,91.68,91.51,91.65,109424.0,91.53,91.68,91.51,91.65,109424.0
2024-07-09 15:40:00,91.67,91.68,91.53,91.66,144496.0,91.67,91.68,91.53,91.66,144496.0
2024-07-09 15:50:00,91.65,91.69,91.41,91.44,657956.0,91.65,91.69,91.41,91.44,657956.0
2024-07-10 09:30:00,91.74,92.05,88.97,90.07,597020.0,91.74,92.05,88.97,90.07,597020.0
2024-07-10 09:40:00,89.95,90.86,89.67,90.45,337228.0,89.95,90.86,89.67,90.45,337228.0
2024-07-10 09:50:00,90.42,90.52,90.02,90.11,212576.0,90.42,90.52,90.02,90.11,212576.0
2024-07-10 10:00:00,90.14,90.5,90.01,90.26,232192.0,90.14,90.5,90.01,90.26,232192.0
2024-07-10 10:10:00,90.2,90.2,89.59,89.95,107628.0,90.2,90.2,89.59,89.95,107628.0
2024-07-10 10:20:00,89.87,90.23,89.83,89.92,178456.0,89.87,90.23,89.83,89.92,178456.0
2024-07-10 10:30:00,89.95,90.1,89.69,89.94,118096.0,89.95,90.1,89.69,89.94,118096.0
2024-07-10 10:40:00,90.02,90.12,89.74,89.97,107700.0,90.02,90.12,89.74,89.97,107700.0
2024-07-10 10:50:00,90.0,90.0,89.74,89.98,76888.0,90.0,90.0,89.74,89.98,76888.0
2024-07-10 11:00:00,89.99,90.38,89.94,90.28,103452.0,89.99,90.38,89.94,90.28,103452.0
2024-07-10 11:10:00,90.31,90.52,90.29,90.48,45448.0,90.31,90.52,90.29,90.48,45448.0
2024-07-10 11:20:00,90.52,90.6,90.33,90.51,78336.0,90.52,90.6,90.33,90.51,78336.0
2024-07-10 11:30:00,90.52,90.61,90.46,90.59,66308.0,90.52,90.61,90.46,90.59,66308.0
2024-07-10 11:40:00,90.53,90.61,90.44,90.56,48132.0,90.53,90.61,90.44,90.56,48132.0
2024-07-10 11:50:00,90.56,90.65,90.49,90.61,83592.0,90.56,90.65,90.49,90.61,83592.0
2024-07-10 12:00:00,90.58,90.68,90.51,90.52,69112.0,90.58,90.68,90.51,90.52,69112.0
2024-07-10 12:10:00,90.54,90.78,90.51,90.67,55152.0,90.54,90.78,90.51,90.67,55152.0
2024-07-10 12:20:00,90.7,90.9,90.67,90.82,100916.0,90.7,90.9,90.67,90.82,100916.0
2024-07-10 12:30:00,90.86,90.98,90.7,90.77,106456.0,90.86,90.98,90.7,90.77,106456.0
2024-07-10 12:40:00,90.74,90.82,90.65,90.65,50392.0,90.74,90.82,90.65,90.65,50392.0
2024-07-10 12:50:00,90.63,90.94,90.63,90.93,51176.0,90.63,90.94,90.63,90.93,51176.0
2024-07-10 13:00:00,90.9,90.91,90.74,90.83,68160.0,90.9,90.91,90.74,90.83,68160.0
2024-07-10 13:10:00,90.83,90.88,90.75,90.82,90680.0,90.83,90.88,90.75,90.82,90680.0
2024-07-10 13:20:00,90.83,90.91,90.78,90.9,67088.0,90.83,90.91,90.78,90.9,67088.0
2024-07-10 13:30:00,90.9,90.9,90.79,90.81,28752.0,90.9,90.9,90.79,90.81,28752.0
2024-07-10 13:40:00,90.78,90.9,90.78,90.9,49344.0,90.78,90.9,90.78,90.9,49344.0
2024-07-10 13:50:00,90.93,91.14,90.84,90.84,54212.0,90.93,91.14,90.84,90.84,54212.0
2024-07-10 14:00:00,90.85,91.03,90.85,90.96,40684.0,90.85,91.03,90.85,90.96,40684.0
2024-07-10 14:10:00,90.98,91.02,90.89,90.92,51108.0,90.98,91.02,90.89,90.92,51108.0
2024-07-10 14:20:00,90.89,91.03,90.83,90.95,67784.0,90.89,91.03,90.83,90.95,67784.0
2024-07-10 14:30:00,90.94,91.07,90.89,90.92,69552.0,90.94,91.07,90.89,90.92,69552.0
2024-07-10 14:40:00,90.92,91.13,90.89,91.11,39932.0,90.92,91.13,90.89,91.11,39932.0
2024-07-10 14:50:00,91.15,91.15,90.96,90.98,58420.0,91.15,91.15,90.96,90.98,58420.0
2024-07-10 15:00:00,90.98,91.11,90.88,90.94,78652.0,90.98,91.11,90.88,90.94,78652.0
2024-07-10 15:10:00,90.94,91.03,90.89,90.96,59308.0,90.94,91.03,90.89,90.96,59308.0
2024-07-10 15:20:00,90.96,91.01,90.88,90.94,51924.0,90.96,91.01,90.88,90.94,51924.0
2024-07-10 15:30:00,90.93,91.02,90.91,90.95,89716.0,90.93,91.02,90.91,90.95,89716.0
2024-07-10 15:40:00,90.95,91.0,90.86,90.93,187828.0,90.95,91.0,90.86,90.93,187828.0
2024-07-10 15:50:00,90.92,91.12,90.9,90.9,709528.0,90.92,91.12,90.9,90.9,709528.0
2024-07-11 09:30:00,91.02,91.25,90.35,90.7,248924.0,91.02,91.25,90.35,90.7,248924.0
2024-07-11 09:40:00,90.7,91.01,90.38,90.88,103528.0,90.7,91.01,90.38,90.88,103528.0
2024-07-11 09:50:00,90.75,90.81,90.37,90.77,101444.0,90.75,90.81,90.37,90.77,101444.0
2024-07-11 10:00:00,90.74,90.74,90.1,90.1,97928.0,90.74,90.74,90.1,90.1,97928.0
2024-07-11 10:10:00,90.13,90.21,89.08,89.21,172392.0,90.13,90.21,89.08,89.21,172392.0
2024-07-11 10:20:00,89.11,89.52,89.08,89.42,223532.0,89.11,89.52,89.08,89.42,223532.0
2024-07-11 10:30:00,89.34,89.84,89.33,89.43,173620.0,89.34,89.84,89.33,89.43,173620.0
2024-07-11 10:40:00,89.38,89.65,89.38,89.57,208928.0,89.38,89.65,89.38,89.57,208928.0
2024-07-11 10:50:00,89.61,89.74,89.4,89.45,109148.0,89.61,89.74,89.4,89.45,109148.0
2024-07-11 11:00:00,89.45,89.84,89.45,89.78,104640.0,89.45,89.84,89.45,89.78,104640.0
2024-07-11 11:10:00,89.81,89.92,89.57,89.81,90996.0,89.81,89.92,89.57,89.81,90996.0
2024-07-11 11:20:00,89.8,89.8,89.23,89.23,88808.0,89.8,89.8,89.23,89.23,88808.0
2024-07-11 11:30:00,89.26,89.29,89.07,89.14,142872.0,89.26,89.29,89.07,89.14,142872.0
2024-07-11 11:40:00,89.15,89.33,88.93,89.2,132076.0,89.15,89.33,88.93,89.2,132076.0
2024-07-11 11:50:00,89.2,89.21,88.97,89.01,67152.0,89.2,89.21,88.97,89.01,67152.0
2024-07-11 12:00:00,88.97,89.47,88.84,89.43,126348.0,88.97,89.47,88.84,89.43,126348.0
2024-07-11 12:10:00,89.42,89.53,89.32,89.49,59516.0,89.42,89.53,89.32,89.49,59516.0
2024-07-11 12:20:00,89.49,89.6,89.46,89.58,51176.0,89.49,89.6,89.46,89.58,51176.0
2024-07-11 12:30:00,89.53,89.7,89.52,89.57,61916.0,89.53,89.7,89.52,89.57,61916.0
2024-07-11 12:40:00,89.57,89.62,89.15,89.15,56680.0,89.57,89.62,89.15,89.15,56680.0
2024-07-11 12:50:00,89.16,89.24,88.99,89.05,65100.0,89.16,89.24,88.99,89.05,65100.0
2024-07-11 13:00:00,89.0,89.13,88.89,89.13,122184.0,89.0,89.13,88.89,89.13,122184.0
2024-07-11 13:10:00,89.04,89.24,88.91,89.21,32836.0,89.04,89.24,88.91,89.21,32836.0
2024-07-11 13:20:00,89.23,89.39,89.1,89.36,66296.0,89.23,89.39,89.1,89.36,66296.0
2024-07-11 13:30:00,89.33,89.44,89.31,89.4,39268.0,89.33,89.44,89.31,89.4,39268.0
2024-07-11 13:40:00,89.37,89.5,89.33,89.41,42364.0,89.37,89.5,89.33,89.41,42364.0
2024-07-11 13:50:00,89.37,89.49,89.19,89.26,187056.0,89.37,89.49,89.19,89.26,187056.0
2024-07-11 14:00:00,89.25,89.31,89.03,89.24,119684.0,89.25,89.31,89.03,89.24,119684.0
2024-07-11 14:10:00,89.25,89.53,89.17,89.46,51896.0,89.25,89.53,89.17,89.46,51896.0
2024-07-11 14:20:00,89.49,89.56,89.41,89.41,27196.0,89.49,89.56,89.41,89.41,27196.0
2024-07-11 14:30:00,89.44,89.84,89.43,89.76,113284.0,89.44,89.84,89.43,89.76,113284.0
2024-07-11 14:40:00,89.74,89.84,89.66,89.74,60840.0,89.74,89.84,89.66,89.74,60840.0
2024-07-11 14:50:00,89.74,89.87,89.71,89.85,54032.0,89.74,89.87,89.71,89.85,54032.0
2024-07-11 15:00:00,89.9,90.06,89.82,90.01,59284.0,89.9,90.06,89.82,90.01,59284.0
2024-07-11 15:10:00,89.99,90.07,89.83,89.99,68912.0,89.99,90.07,89.83,89.99,68912.0
2024-07-11 15:20:00,89.99,90.13,89.9,89.94,64812.0,89.99,90.13,89.9,89.94,64812.0
2024-07-11 15:30:00,89.96,90.1,89.86,90.07,94392.0,89.96,90.1,89.86,90.07,94392.0
2024-07-11 15:40:00,90.05,90.07,89.86,90.05,183524.0,90.05,90.07,89.86,90.05,183524.0
2024-07-11 15:50:00,90.07,90.19,89.86,89.86,591800.0,90.07,90.19,89.86,89.86,591800.0
2024-07-12 09:30:00,89.53,90.31,89.32,89.68,215940.0,89.53,90.31,89.32,89.68,215940.0
2024-07-12 09:40:00,89.71,90.48,89.61,90.48,98200.0,89.71,90.48,89.61,90.48,98200.0
2024-07-12 09:50:00,90.54,91.08,90.38,90.97,80912.0,90.54,91.08,90.38,90.97,80912.0
2024-07-12 10:00:00,90.95,91.23,90.68,90.68,155412.0,90.95,91.23,90.68,90.68,155412.0
2024-07-12 10:10:00,90.69,90.79,90.4,90.5,52592.0,90.69,90.79,90.4,90.5,52592.0
2024-07-12 10:20:00,90.58,90.89,90.44,90.44,60952.0,90.58,90.89,90.44,90.44,60952.0
2024-07-12 10:30:00,90.54,90.97,90.45,90.97,64368.0,90.54,90.97,90.45,90.97,64368.0
2024-07-12 10:40:00,90.97,91.08,90.86,91.01,71684.0,90.97,91.08,90.86,91.01,71684.0
2024-07-12 10:50:00,91.0,91.22,90.97,91.15,33652.0,91.0,91.22,90.97,91.15,33652.0
2024-07-12 11:00:00,91.19,91.31,91.08,91.18,39812.0,91.19,91.31,91.08,91.18,39812.0
2024-07-12 11:10:00,91.18,91.3,91.17,91.17,21672.0,91.18,91.3,91.17,91.17,21672.0
2024-07-12 11:20:00,91.24,91.37,91.13,91.36,13936.0,91.24,91.37,91.13,91.36,13936.0
2024-07-12 11:30:00,91.32,91.35,91.2,91.35,74284.0,91.32,91.35,91.2,91.35,74284.0
2024-07-12 11:40:00,91.36,91.41,91.27,91.38,34240.0,91.36,91.41,91.27,91.38,34240.0
2024-07-12 11:50:00,91.35,91.35,91.03,91.03,49560.0,91.35,91.35,91.03,91.03,49560.0
2024-07-12 12:00:00,91.0,91.22,90.82,90.82,43924.0,91.0,91.22,90.82,90.82,43924.0
2024-07-12 12:10:00,90.78,90.97,90.71,90.97,24008.0,90.78,90.97,90.71,90.97,24008.0
2024-07-12 12:20:00,90.91,91.07,90.89,91.02,16328.0,90.91,91.07,90.89,91.02,16328.0
2024-07-12 12:30:00,91.05,91.09,90.91,90.99,27436.0,91.05,91.09,90.91,90.99,27436.0
2024-07-12 12:40:00,90.98,90.98,90.88,90.88,22256.0,90.98,90.98,90.88,90.88,22256.0
2024-07-12 12:50:00,90.9,91.13,90.89,91.13,22696.0,90.9,91.13,90.89,91.13,22696.0
2024-07-12 13:00:00,91.13,91.16,91.09,91.11,18120.0,91.13,91.16,91.09,91.11,18120.0
2024-07-12 13:10:00,91.11,91.3,91.11,91.26,43388.0,91.11,91.3,91.11,91.26,43388.0
2024-07-12 13:20:00,91.23,91.38,91.17,91.23,67800.0,91.23,91.38,91.17,91.23,67800.0
2024-07-12 13:30:00,91.2,91.34,91.13,91.29,40884.0,91.2,91.34,91.13,91.29,40884.0
2024-07-12 13:40:00,91.26,91.44,91.23,91.41,24292.0,91.26,91.44,91.23,91.41,24292.0
2024-07-12 13:50:00,91.42,91.48,91.26,91.26,18236.0,91.42,91.48,91.26,91.26,18236.0
2024-07-12 14:00:00,91.28,91.47,91.17,91.41,143816.0,91.28,91.47,91.17,91.41,143816.0
2024-07-12 14:10:00,91.44,91.6,91.41,91.49,48704.0,91.44,91.6,91.41,91.49,48704.0
2024-07-12 14:20:00,91.44,91.56,91.36,91.48,21636.0,91.44,91.56,91.36,91.48,21636.0
2024-07-12 14:30:00,91.49,91.57,91.44,91.54,22756.0,91.49,91.57,91.44,91.54,22756.0
2024-07-12 14:40:00,91.55,91.56,91.47,91.51,16312.0,91.55,91.56,91.47,91.51,16312.0
2024-07-12 14:50:00,91.47,91.53,91.41,91.53,26004.0,91.47,91.53,91.41,91.53,26004.0
2024-07-12 15:00:00,91.49,91.49,91.37,91.38,21720.0,91.49,91.49,91.37,91.38,21720.0
2024-07-12 15:10:00,91.36,91.38,91.26,91.26,39304.0,91.36,91.38,91.26,91.26,39304.0
2024-07-12 15:20:00,91.25,91.36,91.21,91.32,31828.0,91.25,91.36,91.21,91.32,31828.0
2024-07-12 15:30:00,91.29,91.32,90.98,90.99,118220.0,91.29,91.32,90.98,90.99,118220.0
2024-07-12 15:40:00,90.97,90.99,90.54,90.54,142092.0,90.97,90.99,90.54,90.54,142092.0
2024-07-12 15:50:00,90.52,90.7,90.37,90.47,478272.0,90.52,90.7,90.37,90.47,478272.0
2024-07-15 09:30:00,91.27,91.63,91.01,91.43,161492.0,91.27,91.63,91.01,91.43,161492.0
2024-07-15 09:40:00,91.47,91.57,90.8,90.95,89916.0,91.47,91.57,90.8,90.95,89916.0
2024-07-15 09:50:00,90.88,91.46,90.8,91.42,40532.0,90.88,91.46,90.8,91.42,40532.0
2024-07-15 10:00:00,91.42,91.77,91.36,91.7,61180.0,91.42,91.77,91.36,91.7,61180.0
2024-07-15 10:10:00,91.61,91.78,91.3,91.38,33928.0,91.61,91.78,91.3,91.38,33928.0
2024-07-15 10:20:00,91.47,91.58,91.39,91.54,29200.0,91.47,91.58,91.39,91.54,29200.0
2024-07-15 10:30:00,91.54,91.6,91.27,91.27,28984.0,91.54,91.6,91.27,91.27,28984.0
2024-07-15 10:40:00,91.31,91.46,91.2,91.25,48644.0,91.31,91.46,91.2,91.25,48644.0
2024-07-15 10:50:00,91.25,91.37,91.21,91.22,44576.0,91.25,91.37,91.21,91.22,44576.0
2024-07-15 11:00:00,91.22,91.23,91.0,91.06,39872.0,91.22,91.23,91.0,91.06,39872.0
2024-07-15 11:10:00,91.05,91.38,90.97,91.29,49456.0,91.05,91.38,90.97,91.29,49456.0
2024-07-15 11:20:00,91.38,91.38,90.94,91.04,33012.0,91.38,91.38,90.94,91.04,33012.0
2024-07-15 11:30:00,91.0,91.19,90.95,91.19,14896.0,91.0,91.19,90.95,91.19,14896.0
2024-07-15 11:40:00,91.26,91.29,90.81,90.95,33560.0,91.26,91.29,90.81,90.95,33560.0
2024-07-15 11:50:00,90.97,91.05,90.83,90.97,23516.0,90.97,91.05,90.83,90.97,23516.0
2024-07-15 12:00:00,90.97,90.97,90.57,90.61,55028.0,90.97,90.97,90.57,90.61,55028.0
2024-07-15 12:10:00,90.55,90.66,90.39,90.44,46004.0,90.55,90.66,90.39,90.44,46004.0
2024-07-15 12:20:00,90.36,90.75,90.36,90.73,44972.0,90.36,90.75,90.36,90.73,44972.0
2024-07-15 12:30:00,90.74,90.75,90.44,90.48,53076.0,90.74,90.75,90.44,90.48,53076.0
2024-07-15 12:40:00,90.51,90.66,90.47,90.51,35512.0,90.51,90.66,90.47,90.51,35512.0
2024-07-15 12:50:00,90.49,90.62,90.46,90.56,42932.0,90.49,90.62,90.46,90.56,42932.0
2024-07-15 13:00:00,90.53,90.59,90.27,90.48,36436.0,90.53,90.59,90.27,90.48,36436.0
2024-07-15 13:10:00,90.51,90.51,90.24,90.35,51972.0,90.51,90.51,90.24,90.35,51972.0
2024-07-15 13:20:00,90.46,90.55,90.34,90.4,18116.0,90.46,90.55,90.34,90.4,18116.0
2024-07-15 13:30:00,90.35,90.41,90.15,90.23,40288.0,90.35,90.41,90.15,90.23,40288.0
2024-07-15 13:40:00,90.25,90.28,90.18,90.25,17832.0,90.25,90.28,90.18,90.25,17832.0
2024-07-15 13:50:00,90.26,90.36,90.21,90.27,51512.0,90.26,90.36,90.21,90.27,51512.0
2024-07-15 14:00:00,90.23,90.44,90.22,90.33,14420.0,90.23,90.44,90.22,90.33,14420.0
2024-07-15 14:10:00,90.34,90.34,90.18,90.19,18412.0,90.34,90.34,90.18,90.19,18412.0
2024-07-15 14:20:00,90.2,90.36,90.2,90.36,19220.0,90.2,90.36,90.2,90.36,19220.0
2024-07-15 14:30:00,90.33,90.49,90.28,90.35,61128.0,90.33,90.49,90.28,90.35,61128.0
2024-07-15 14:40:00,90.34,90.42,90.22,90.38,17408.0,90.34,90.42,90.22,90.38,17408.0
2024-07-15 14:50:00,90.39,90.44,90.27,90.29,46088.0,90.39,90.44,90.27,90.29,46088.0
2024-07-15 15:00:00,90.28,90.34,90.23,90.33,59488.0,90.28,90.34,90.23,90.33,59488.0
2024-07-15 15:10:00,90.35,90.54,90.33,90.51,98896.0,90.35,90.54,90.33,90.51,98896.0
2024-07-15 15:20:00,90.53,90.56,90.36,90.36,88940.0,90.53,90.56,90.36,90.36,88940.0
2024-07-15 15:30:00,90.39,90.54,90.27,90.3,115516.0,90.39,90.54,90.27,90.3,115516.0
2024-07-15 15:40:00,90.33,90.33,89.96,90.0,110372.0,90.33,90.33,89.96,90.0,110372.0
2024-07-15 15:50:00,89.97,90.19,89.72,90.07,681988.0,89.97,90.19,89.72,90.07,681988.0
2024-07-16 09:30:00,90.45,90.89,90.08,90.81,159996.0,90.45,90.89,90.08,90.81,159996.0
2024-07-16 09:40:00,90.74,90.92,90.22,90.53,146232.0,90.74,90.92,90.22,90.53,146232.0
2024-07-16 09:50:00,90.55,90.68,89.87,89.89,109412.0,90.55,90.68,89.87,89.89,109412.0
2024-07-16 10:00:00,89.91,89.92,89.07,89.38,181524.0,89.91,89.92,89.07,89.38,181524.0
2024-07-16 10:10:00,89.44,89.79,89.39,89.79,99432.0,89.44,89.79,89.39,89.79,99432.0
2024-07-16 10:20:00,89.73,89.8,89.35,89.68,52848.0,89.73,89.8,89.35,89.68,52848.0
2024-07-16 10:30:00,89.59,89.9,89.54,89.82,72296.0,89.59,89.9,89.54,89.82,72296.0
2024-07-16 10:40:00,89.77,90.08,89.72,90.01,108532.0,89.77,90.08,89.72,90.01,108532.0
2024-07-16 10:50:00,90.01,90.2,89.94,90.08,50020.0,90.01,90.2,89.94,90.08,50020.0
2024-07-16 11:00:00,90.03,90.46,90.03,90.46,71032.0,90.03,90.46,90.03,90.46,71032.0
2024-07-16 11:10:00,90.45,90.66,90.26,90.57,91912.0,90.45,90.66,90.26,90.57,91912.0
2024-07-16 11:20:00,90.59,90.88,90.52,90.62,140040.0,90.59,90.88,90.52,90.62,140040.0
2024-07-16 11:30:00,90.66,90.66,90.38,90.6,87100.0,90.66,90.66,90.38,90.6,87100.0
2024-07-16 11:40:00,90.58,90.67,90.55,90.55,34696.0,90.58,90.67,90.55,90.55,34696.0
2024-07-16 11:50:00,90.58,90.7,90.44,90.44,58352.0,90.58,90.7,90.44,90.44,58352.0
2024-07-16 12:00:00,90.49,90.63,90.11,90.11,176484.0,90.49,90.63,90.11,90.11,176484.0
2024-07-16 12:10:00,90.12,90.17,89.93,90.17,97300.0,90.12,90.17,89.93,90.17,97300.0
2024-07-16 12:20:00,90.19,90.44,90.15,90.15,102292.0,90.19,90.44,90.15,90.15,102292.0
2024-07-16 12:30:00,90.2,90.27,90.02,90.24,22064.0,90.2,90.27,90.02,90.24,22064.0
2024-07-16 12:40:00,90.23,90.33,90.04,90.31,30692.0,90.23,90.33,90.04,90.31,30692.0
2024-07-16 12:50:00,90.3,90.48,90.25,90.47,17896.0,90.3,90.48,90.25,90.47,17896.0
2024-07-16 13:00:00,90.42,90.42,90.25,90.36,14448.0,90.42,90.42,90.25,90.36,14448.0
2024-07-16 13:10:00,90.31,90.35,90.04,90.07,16040.0,90.31,90.35,90.04,90.07,16040.0
2024-07-16 13:20:00,90.05,90.14,90.03,90.05,20476.0,90.05,90.14,90.03,90.05,20476.0
2024-07-16 13:30:00,90.02,90.1,89.85,89.85,31432.0,90.02,90.1,89.85,89.85,31432.0
2024-07-16 13:40:00,89.95,90.0,89.85,89.91,22128.0,89.95,90.0,89.85,89.91,22128.0
2024-07-16 13:50:00,89.89,89.99,89.86,89.89,26896.0,89.89,89.99,89.86,89.89,26896.0
2024-07-16 14:00:00,89.9,89.98,89.83,89.93,15308.0,89.9,89.98,89.83,89.93,15308.0
2024-07-16 14:10:00,89.94,89.94,89.77,89.86,41980.0,89.94,89.94,89.77,89.86,41980.0
2024-07-16 14:20:00,89.89,90.05,89.88,90.0,27340.0,89.89,90.05,89.88,90.0,27340.0
2024-07-16 14:30:00,89.98,90.1,89.95,90.07,31080.0,89.98,90.1,89.95,90.07,31080.0
2024-07-16 14:40:00,90.07,90.26,89.81,90.12,376992.0,90.07,90.26,89.81,90.12,376992.0
2024-07-16 14:50:00,90.07,90.19,90.07,90.14,30660.0,90.07,90.19,90.07,90.14,30660.0
2024-07-16 15:00:00,90.11,90.14,89.94,89.99,38944.0,90.11,90.14,89.94,89.99,38944.0
2024-07-16 15:10:00,89.99,89.99,89.85,89.85,38216.0,89.99,89.99,89.85,89.85,38216.0
2024-07-16 15:20:00,89.82,89.82,89.72,89.75,72112.0,89.82,89.82,89.72,89.75,72112.0
2024-07-16 15:30:00,89.75,89.8,89.65,89.71,91028.0,89.75,89.8,89.65,89.71,91028.0
2024-07-16 15:40:00,89.72,89.8,89.56,89.57,198764.0,89.72,89.8,89.56,89.57,198764.0
2024-07-16 15:50:00,89.58,89.68,89.48,89.61,775556.0,89.58,89.68,89.48,89.61,775556.0
2024-07-17 09:30:00,87.68,88.13,86.74,88.08,506420.0,87.68,88.13,86.74,88.08,506420.0
2024-07-17 09:40:00,87.98,88.07,87.27,87.42,153044.0,87.98,88.07,87.27,87.42,153044.0
2024-07-17 09:50:00,87.3,87.64,86.86,87.31,113428.0,87.3,87.64,86.86,87.31,113428.0
2024-07-17 10:00:00,87.27,87.27,85.59,85.78,340144.0,87.27,87.27,85.59,85.78,340144.0
2024-07-17 10:10:00,85.78,86.05,85.61,85.77,153280.0,85.78,86.05,85.61,85.77,153280.0
2024-07-17 10:20:00,85.78,86.2,85.67,86.03,92964.0,85.78,86.2,85.67,86.03,92964.0
2024-07-17 10:30:00,85.94,86.24,85.77,86.01,111968.0,85.94,86.24,85.77,86.01,111968.0
2024-07-17 10:40:00,86.0,86.37,85.9,86.08,131876.0,86.0,86.37,85.9,86.08,131876.0
2024-07-17 10:50:00,86.14,86.14,85.59,85.8,121788.0,86.14,86.14,85.59,85.8,121788.0
2024-07-17 11:00:00,85.76,85.95,85.63,85.83,187684.0,85.76,85.95,85.63,85.83,187684.0
2024-07-17 11:10:00,85.88,85.98,85.65,85.87,69384.0,85.88,85.98,85.65,85.87,69384.0
2024-07-17 11:20:00,85.89,85.97,85.64,85.78,80464.0,85.89,85.97,85.64,85.78,80464.0
2024-07-17 11:30:00,85.67,85.81,85.48,85.57,115928.0,85.67,85.81,85.48,85.57,115928.0
2024-07-17 11:40:00,85.57,85.57,85.33,85.37,61840.0,85.57,85.57,85.33,85.37,61840.0
2024-07-17 11:50:00,85.33,85.49,85.16,85.27,166176.0,85.33,85.49,85.16,85.27,166176.0
2024-07-17 12:00:00,85.23,85.38,85.08,85.11,71924.0,85.23,85.38,85.08,85.11,71924.0
2024-07-17 12:10:00,85.11,85.15,84.77,85.05,340752.0,85.11,85.15,84.77,85.05,340752.0
2024-07-17 12:20:00,85.11,85.2,84.6,84.83,136256.0,85.11,85.2,84.6,84.83,136256.0
2024-07-17 12:30:00,84.79,85.02,84.69,84.86,79976.0,84.79,85.02,84.69,84.86,79976.0
2024-07-17 12:40:00,84.8,84.81,84.57,84.61,119628.0,84.8,84.81,84.57,84.61,119628.0
2024-07-17 12:50:00,84.61,84.96,84.58,84.94,97820.0,84.61,84.96,84.58,84.94,97820.0
2024-07-17 13:00:00,84.98,85.1,84.71,84.71,118588.0,84.98,85.1,84.71,84.71,118588.0
2024-07-17 13:10:00,84.67,84.82,84.6,84.75,96588.0,84.67,84.82,84.6,84.75,96588.0
2024-07-17 13:20:00,84.73,84.79,84.58,84.69,81628.0,84.73,84.79,84.58,84.69,81628.0
2024-07-17 13:30:00,84.68,85.19,84.65,84.89,538884.0,84.68,85.19,84.65,84.89,538884.0
2024-07-17 13:40:00,84.84,84.96,84.73,84.75,91036.0,84.84,84.96,84.73,84.75,91036.0
2024-07-17 13:50:00,84.8,84.89,84.66,84.75,248460.0,84.8,84.89,84.66,84.75,248460.0
2024-07-17 14:00:00,84.78,85.01,84.67,84.81,202980.0,84.78,85.01,84.67,84.81,202980.0
2024-07-17 14:10:00,84.83,84.9,84.7,84.75,87708.0,84.83,84.9,84.7,84.75,87708.0
2024-07-17 14:20:00,84.75,84.99,84.73,84.85,105172.0,84.75,84.99,84.73,84.85,105172.0
2024-07-17 14:30:00,84.85,85.11,84.84,84.96,139084.0,84.85,85.11,84.84,84.96,139084.0
2024-07-17 14:40:00,85.0,85.07,84.86,84.91,90952.0,85.0,85.07,84.86,84.91,90952.0
2024-07-17 14:50:00,84.87,85.06,84.85,84.89,108244.0,84.87,85.06,84.85,84.89,108244.0
2024-07-17 15:00:00,84.88,84.98,84.78,84.95,89036.0,84.88,84.98,84.78,84.95,89036.0
2024-07-17 15:10:00,84.95,85.06,84.88,84.88,119112.0,84.95,85.06,84.88,84.88,119112.0
2024-07-17 15:20:00,84.9,84.98,84.81,84.88,173320.0,84.9,84.98,84.81,84.88,173320.0
2024-07-17 15:30:00,84.88,85.15,84.84,84.9,211844.0,84.88,85.15,84.84,84.9,211844.0
2024-07-17 15:40:00,84.92,85.0,84.65,84.78,185924.0,84.92,85.0,84.65,84.78,185924.0
2024-07-17 15:50:00,84.79,84.83,83.98,84.07,1098280.0,84.79,84.83,83.98,84.07,1098280.0
2024-07-18 09:30:00,84.67,84.74,83.79,84.25,336920.0,84.67,84.74,83.79,84.25,336920.0
2024-07-18 09:40:00,84.29,84.75,84.2,84.58,129536.0,84.29,84.75,84.2,84.58,129536.0
2024-07-18 09:50:00,84.6,84.69,84.29,84.57,135352.0,84.6,84.69,84.29,84.57,135352.0
2024-07-18 10:00:00,84.57,84.99,84.27,84.88,193660.0,84.57,84.99,84.27,84.88,193660.0
2024-07-18 10:10:00,84.98,84.98,84.39,84.42,127164.0,84.98,84.98,84.39,84.42,127164.0
2024-07-18 10:20:00,84.38,84.41,83.72,83.8,89548.0,84.38,84.41,83.72,83.8,89548.0
2024-07-18 10:30:00,83.83,83.85,83.24,83.38,146688.0,83.83,83.85,83.24,83.38,146688.0
2024-07-18 10:40:00,83.37,83.37,82.42,82.89,200556.0,83.37,83.37,82.42,82.89,200556.0
2024-07-18 10:50:00,82.89,83.89,82.85,83.88,135768.0,82.89,83.89,82.85,83.88,135768.0
2024-07-18 11:00:00,83.84,83.91,83.39,83.47,68264.0,83.84,83.91,83.39,83.47,68264.0
2024-07-18 11:10:00,83.39,83.4,82.72,82.93,82192.0,83.39,83.4,82.72,82.93,82192.0
2024-07-18 11:20:00,82.98,83.0,82.57,82.67,98416.0,82.98,83.0,82.57,82.67,98416.0
2024-07-18 11:30:00,82.61,82.65,82.16,82.43,98208.0,82.61,82.65,82.16,82.43,98208.0
2024-07-18 11:40:00,82.46,82.51,81.77,81.87,202040.0,82.46,82.51,81.77,81.87,202040.0
2024-07-18 11:50:00,81.85,82.08,81.72,81.79,214568.0,81.85,82.08,81.72,81.79,214568.0
2024-07-18 12:00:00,81.77,82.21,81.67,82.21,277284.0,81.77,82.21,81.67,82.21,277284.0
2024-07-18 12:10:00,82.15,82.35,82.03,82.24,171616.0,82.15,82.35,82.03,82.24,171616.0
2024-07-18 12:20:00,82.25,82.38,82.12,82.12,121156.0,82.25,82.38,82.12,82.12,121156.0
2024-07-18 12:30:00,82.06,82.38,82.02,82.33,146100.0,82.06,82.38,82.02,82.33,146100.0
2024-07-18 12:40:00,82.33,82.48,82.24,82.28,85972.0,82.33,82.48,82.24,82.28,85972.0
2024-07-18 12:50:00,82.28,82.8,82.25,82.75,91284.0,82.28,82.8,82.25,82.75,91284.0
2024-07-18 13:00:00,82.75,82.8,82.28,82.39,78388.0,82.75,82.8,82.28,82.39,78388.0
2024-07-18 13:10:00,82.38,82.66,82.33,82.59,54724.0,82.38,82.66,82.33,82.59,54724.0
2024-07-18 13:20:00,82.58,82.74,82.4,82.5,87244.0,82.58,82.74,82.4,82.5,87244.0
2024-07-18 13:30:00,82.58,82.65,82.38,82.39,63220.0,82.58,82.65,82.38,82.39,63220.0
2024-07-18 13:40:00,82.42,82.5,82.31,82.44,74992.0,82.42,82.5,82.31,82.44,74992.0
2024-07-18 13:50:00,82.42,82.42,82.22,82.39,79320.0,82.42,82.42,82.22,82.39,79320.0
2024-07-18 14:00:00,82.36,82.57,82.28,82.55,67096.0,82.36,82.57,82.28,82.55,67096.0
2024-07-18 14:10:00,82.56,82.7,82.38,82.63,78856.0,82.56,82.7,82.38,82.63,78856.0
2024-07-18 14:20:00,82.64,82.7,82.4,82.44,91296.0,82.64,82.7,82.4,82.44,91296.0
2024-07-18 14:30:00,82.44,82.58,82.33,82.35,85840.0,82.44,82.58,82.33,82.35,85840.0
2024-07-18 14:40:00,82.33,82.43,82.25,82.42,115368.0,82.33,82.43,82.25,82.42,115368.0
2024-07-18 14:50:00,82.41,82.6,82.35,82.52,66308.0,82.41,82.6,82.35,82.52,66308.0
2024-07-18 15:00:00,82.54,82.65,82.46,82.51,66732.0,82.54,82.65,82.46,82.51,66732.0
2024-07-18 15:10:00,82.51,82.52,82.26,82.38,133224.0,82.51,82.52,82.26,82.38,133224.0
2024-07-18 15:20:00,82.38,82.51,82.28,82.44,142256.0,82.38,82.51,82.28,82.44,142256.0
2024-07-18 15:30:00,82.38,82.75,82.38,82.73,165928.0,82.38,82.75,82.38,82.73,165928.0
2024-07-18 15:40:00,82.73,83.18,82.71,83.16,243680.0,82.73,83.18,82.71,83.16,243680.0
2024-07-18 15:50:00,83.15,83.22,82.87,83.11,637472.0,83.15,83.22,82.87,83.11,637472.0
2024-07-19 09:30:00,83.16,83.72,82.55,83.67,364448.0,83.16,83.72,82.55,83.67,364448.0
2024-07-19 09:40:00,83.68,83.76,83.2,83.29,50236.0,83.68,83.76,83.2,83.29,50236.0
2024-07-19 09:50:00,83.34,83.8,83.34,83.54,56652.0,83.34,83.8,83.34,83.54,56652.0
2024-07-19 10:00:00,83.53,83.85,83.37,83.85,65324.0,83.53,83.85,83.37,83.85,65324.0
2024-07-19 10:10:00,83.72,83.92,83.38,83.7,53328.0,83.72,83.92,83.38,83.7,53328.0
2024-07-19 10:20:00,83.69,83.74,83.35,83.35,49268.0,83.69,83.74,83.35,83.35,49268.0
2024-07-19 10:30:00,83.43,83.54,83.16,83.44,64784.0,83.43,83.54,83.16,83.44,64784.0
2024-07-19 10:40:00,83.37,83.37,83.0,83.13,24356.0,83.37,83.37,83.0,83.13,24356.0
2024-07-19 10:50:00,83.19,83.33,83.09,83.26,26192.0,83.19,83.33,83.09,83.26,26192.0
2024-07-19 11:00:00,83.31,83.58,83.3,83.36,22688.0,83.31,83.58,83.3,83.36,22688.0
2024-07-19 11:10:00,83.33,83.42,83.22,83.3,17852.0,83.33,83.42,83.22,83.3,17852.0
2024-07-19 11:20:00,83.42,83.53,83.28,83.31,61640.0,83.42,83.53,83.28,83.31,61640.0
2024-07-19 11:30:00,83.31,83.58,83.27,83.41,72432.0,83.31,83.58,83.27,83.41,72432.0
2024-07-19 11:40:00,83.49,83.67,83.47,83.62,27796.0,83.49,83.67,83.47,83.62,27796.0
2024-07-19 11:50:00,83.58,83.88,83.54,83.88,47616.0,83.58,83.88,83.54,83.88,47616.0
2024-07-19 12:00:00,83.88,84.07,83.79,83.88,75000.0,83.88,84.07,83.79,83.88,75000.0
2024-07-19 12:10:00,83.78,83.9,83.74,83.74,13276.0,83.78,83.9,83.74,83.74,13276.0
2024-07-19 12:20:00,83.72,83.77,83.6,83.72,11664.0,83.72,83.77,83.6,83.72,11664.0
2024-07-19 12:30:00,83.7,83.76,83.38,83.45,34856.0,83.7,83.76,83.38,83.45,34856.0
2024-07-19 12:40:00,83.47,83.54,83.16,83.25,51676.0,83.47,83.54,83.16,83.25,51676.0
2024-07-19 12:50:00,83.26,83.32,83.17,83.26,25840.0,83.26,83.32,83.17,83.26,25840.0
2024-07-19 13:00:00,83.26,83.29,83.08,83.14,38272.0,83.26,83.29,83.08,83.14,38272.0
2024-07-19 13:10:00,83.1,83.34,83.1,83.19,41204.0,83.1,83.34,83.1,83.19,41204.0
2024-07-19 13:20:00,83.14,83.39,83.14,83.31,29516.0,83.14,83.39,83.14,83.31,29516.0
2024-07-19 13:30:00,83.26,83.36,83.22,83.33,32536.0,83.26,83.36,83.22,83.33,32536.0
2024-07-19 13:40:00,83.35,83.47,83.16,83.47,33188.0,83.35,83.47,83.16,83.47,33188.0
2024-07-19 13:50:00,83.41,83.48,83.3,83.46,44996.0,83.41,83.48,83.3,83.46,44996.0
2024-07-19 14:00:00,83.44,83.63,83.42,83.58,32160.0,83.44,83.63,83.42,83.58,32160.0
2024-07-19 14:10:00,83.58,83.68,83.41,83.44,59124.0,83.58,83.68,83.41,83.44,59124.0
2024-07-19 14:20:00,83.45,83.46,83.28,83.28,61996.0,83.45,83.46,83.28,83.28,61996.0
2024-07-19 14:30:00,83.28,83.37,83.0,83.0,85712.0,83.28,83.37,83.0,83.0,85712.0
2024-07-19 14:40:00,83.04,83.08,82.93,83.01,47992.0,83.04,83.08,82.93,83.01,47992.0
2024-07-19 14:50:00,83.03,83.08,82.97,83.0,46832.0,83.03,83.08,82.97,83.0,46832.0
2024-07-19 15:00:00,83.01,83.27,83.01,83.14,66316.0,83.01,83.27,83.01,83.14,66316.0
2024-07-19 15:10:00,83.15,83.26,83.1,83.21,62440.0,83.15,83.26,83.1,83.21,62440.0
2024-07-19 15:20:00,83.19,83.24,83.11,83.23,53688.0,83.19,83.24,83.11,83.23,53688.0
2024-07-19 15:30:00,83.25,83.26,82.93,82.98,119300.0,83.25,83.26,82.93,82.98,119300.0
2024-07-19 15:40:00,82.98,83.07,82.73,82.78,158196.0,82.98,83.07,82.73,82.78,158196.0
2024-07-19 15:50:00,82.77,82.87,82.51,82.65,349788.0,82.77,82.87,82.51,82.65,349788.0
2024-07-22 09:30:00,83.92,84.72,83.6,84.1,401440.0,83.92,84.72,83.6,84.1,401440.0
2024-07-22 09:40:00,84.18,85.03,84.08,84.89,137984.0,84.18,85.03,84.08,84.89,137984.0
2024-07-22 09:50:00,84.79,84.97,84.45,84.49,115372.0,84.79,84.97,84.45,84.49,115372.0
2024-07-22 10:00:00,84.52,84.56,84.24,84.3,118576.0,84.52,84.56,84.24,84.3,118576.0
2024-07-22 10:10:00,84.35,84.83,84.27,84.83,186296.0,84.35,84.83,84.27,84.83,186296.0
2024-07-22 10:20:00,84.78,84.91,84.6,84.88,179576.0,84.78,84.91,84.6,84.88,179576.0
2024-07-22 10:30:00,84.89,85.06,84.64,85.0,184644.0,84.89,85.06,84.64,85.0,184644.0
2024-07-22 10:40:00,84.97,85.46,84.91,85.4,188660.0,84.97,85.46,84.91,85.4,188660.0
2024-07-22 10:50:00,85.39,85.47,85.15,85.2,129476.0,85.39,85.47,85.15,85.2,129476.0
2024-07-22 11:00:00,85.2,85.27,84.81,84.92,101268.0,85.2,85.27,84.81,84.92,101268.0
2024-07-22 11:10:00,85.01,85.08,84.7,84.77,116028.0,85.01,85.08,84.7,84.77,116028.0
2024-07-22 11:20:00,84.77,84.88,84.59,84.6,101456.0,84.77,84.88,84.59,84.6,101456.0
2024-07-22 11:30:00,84.63,84.67,84.39,84.67,86240.0,84.63,84.67,84.39,84.67,86240.0
2024-07-22 11:40:00,84.66,84.78,84.56,84.73,67248.0,84.66,84.78,84.56,84.73,67248.0
2024-07-22 11:50:00,84.75,84.93,84.63,84.8,58240.0,84.75,84.93,84.63,84.8,58240.0
2024-07-22 12:00:00,84.86,84.9,84.67,84.84,45796.0,84.86,84.9,84.67,84.84,45796.0
2024-07-22 12:10:00,84.86,85.03,84.83,84.94,76116.0,84.86,85.03,84.83,84.94,76116.0
2024-07-22 12:20:00,84.95,84.95,84.76,84.87,35876.0,84.95,84.95,84.76,84.87,35876.0
2024-07-22 12:30:00,84.87,85.02,84.76,85.02,48956.0,84.87,85.02,84.76,85.02,48956.0
2024-07-22 12:40:00,85.01,85.3,85.0,85.21,64772.0,85.01,85.3,85.0,85.21,64772.0
2024-07-22 12:50:00,85.23,85.42,85.13,85.2,72792.0,85.23,85.42,85.13,85.2,72792.0
2024-07-22 13:00:00,85.25,85.46,85.25,85.34,40284.0,85.25,85.46,85.25,85.34,40284.0
2024-07-22 13:10:00,85.34,85.44,85.28,85.42,59424.0,85.34,85.44,85.28,85.42,59424.0
2024-07-22 13:20:00,85.37,85.41,85.27,85.31,54928.0,85.37,85.41,85.27,85.31,54928.0
2024-07-22 13:30:00,85.31,85.47,85.27,85.42,49272.0,85.31,85.47,85.27,85.42,49272.0
2024-07-22 13:40:00,85.42,85.5,85.38,85.49,39812.0,85.42,85.5,85.38,85.49,39812.0
2024-07-22 13:50:00,85.46,85.57,85.39,85.5,48716.0,85.46,85.57,85.39,85.5,48716.0
2024-07-22 14:00:00,85.51,85.69,85.5,85.65,51608.0,85.51,85.69,85.5,85.65,51608.0
2024-07-22 14:10:00,85.65,85.75,85.52,85.72,62548.0,85.65,85.75,85.52,85.72,62548.0
2024-07-22 14:20:00,85.72,85.86,85.71,85.71,94720.0,85.72,85.86,85.71,85.71,94720.0
2024-07-22 14:30:00,85.7,85.88,85.7,85.74,75552.0,85.7,85.88,85.7,85.74,75552.0
2024-07-22 14:40:00,85.71,85.71,85.56,85.6,57560.0,85.71,85.71,85.56,85.6,57560.0
2024-07-22 14:50:00,85.64,85.66,85.53,85.6,66344.0,85.64,85.66,85.53,85.6,66344.0
2024-07-22 15:00:00,85.58,85.58,85.42,85.46,181144.0,85.58,85.58,85.42,85.46,181144.0
2024-07-22 15:10:00,85.48,85.61,85.39,85.44,71144.0,85.48,85.61,85.39,85.44,71144.0
2024-07-22 15:20:00,85.43,85.46,85.26,85.39,87040.0,85.43,85.46,85.26,85.39,87040.0
2024-07-22 15:30:00,85.39,85.54,85.36,85.48,136204.0,85.39,85.54,85.36,85.48,136204.0
2024-07-22 15:40:00,85.47,85.77,85.45,85.67,131660.0,85.47,85.77,85.45,85.67,131660.0
2024-07-22 15:50:00,85.65,85.66,85.42,85.56,337888.0,85.65,85.66,85.42,85.56,337888.0
2024-07-23 09:30:00,85.56,85.73,85.05,85.14,124404.0,85.56,85.73,85.05,85.14,124404.0
2024-07-23 09:40:00,85.25,85.6,85.17,85.6,65060.0,85.25,85.6,85.17,85.6,65060.0
2024-07-23 09:50:00,85.7,85.72,85.3,85.59,75328.0,85.7,85.72,85.3,85.59,75328.0
2024-07-23 10:00:00,85.67,86.17,85.57,86.06,56868.0,85.67,86.17,85.57,86.06,56868.0
2024-07-23 10:10:00,86.08,86.57,86.01,86.5,83820.0,86.08,86.57,86.01,86.5,83820.0
2024-07-23 10:20:00,86.49,86.69,86.13,86.28,104552.0,86.49,86.69,86.13,86.28,104552.0
2024-07-23 10:30:00,86.23,86.28,86.03,86.16,49904.0,86.23,86.28,86.03,86.16,49904.0
2024-07-23 10:40:00,86.19,86.33,86.12,86.14,35748.0,86.19,86.33,86.12,86.14,35748.0
2024-07-23 10:50:00,86.16,86.28,86.04,86.24,23552.0,86.16,86.28,86.04,86.24,23552.0
2024-07-23 11:00:00,86.2,86.69,86.19,86.67,33564.0,86.2,86.69,86.19,86.67,33564.0
2024-07-23 11:10:00,86.67,87.22,86.59,87.16,72080.0,86.67,87.22,86.59,87.16,72080.0
2024-07-23 11:20:00,87.16,87.19,86.82,86.95,53448.0,87.16,87.19,86.82,86.95,53448.0
2024-07-23 11:30:00,86.94,87.02,86.82,86.82,89732.0,86.94,87.02,86.82,86.82,89732.0
2024-07-23 11:40:00,86.86,87.1,86.86,86.98,39232.0,86.86,87.1,86.86,86.98,39232.0
2024-07-23 11:50:00,86.94,86.99,86.76,86.86,18192.0,86.94,86.99,86.76,86.86,18192.0
2024-07-23 12:00:00,86.83,86.88,86.69,86.8,24072.0,86.83,86.88,86.69,86.8,24072.0
2024-07-23 12:10:00,86.77,86.93,86.75,86.9,26996.0,86.77,86.93,86.75,86.9,26996.0
2024-07-23 12:20:00,86.88,86.93,86.42,86.54,35100.0,86.88,86.93,86.42,86.54,35100.0
2024-07-23 12:30:00,86.47,86.52,86.38,86.41,29680.0,86.47,86.52,86.38,86.41,29680.0
2024-07-23 12:40:00,86.41,86.56,86.38,86.55,19972.0,86.41,86.56,86.38,86.55,19972.0
2024-07-23 12:50:00,86.52,86.53,86.28,86.43,35936.0,86.52,86.53,86.28,86.43,35936.0
2024-07-23 13:00:00,86.42,86.67,86.37,86.58,30716.0,86.42,86.67,86.37,86.58,30716.0
2024-07-23 13:10:00,86.56,86.66,86.48,86.62,40060.0,86.56,86.66,86.48,86.62,40060.0
2024-07-23 13:20:00,86.67,86.8,86.64,86.8,20448.0,86.67,86.8,86.64,86.8,20448.0
2024-07-23 13:30:00,86.74,86.81,86.59,86.59,54528.0,86.74,86.81,86.59,86.59,54528.0
2024-07-23 13:40:00,86.64,86.73,86.58,86.64,27880.0,86.64,86.73,86.58,86.64,27880.0
2024-07-23 13:50:00,86.69,86.9,86.67,86.76,33556.0,86.69,86.9,86.67,86.76,33556.0
2024-07-23 14:00:00,86.75,86.85,86.68,86.8,39080.0,86.75,86.85,86.68,86.8,39080.0
2024-07-23 14:10:00,86.77,86.94,86.74,86.8,39144.0,86.77,86.94,86.74,86.8,39144.0
2024-07-23 14:20:00,86.81,86.89,86.52,86.54,67336.0,86.81,86.89,86.52,86.54,67336.0
2024-07-23 14:30:00,86.54,86.74,86.36,86.67,69108.0,86.54,86.74,86.36,86.67,69108.0
2024-07-23 14:40:00,86.63,86.67,86.54,86.58,20356.0,86.63,86.67,86.54,86.58,20356.0
2024-07-23 14:50:00,86.58,86.63,86.51,86.62,46016.0,86.58,86.63,86.51,86.62,46016.0
2024-07-23 15:00:00,86.62,86.71,86.58,86.66,24484.0,86.62,86.71,86.58,86.66,24484.0
2024-07-23 15:10:00,86.68,86.71,86.61,86.67,24964.0,86.68,86.71,86.61,86.67,24964.0
2024-07-23 15:20:00,86.69,86.81,86.68,86.69,28096.0,86.69,86.81,86.68,86.69,28096.0
2024-07-23 15:30:00,86.69,86.69,86.6,86.61,37820.0,86.69,86.69,86.6,86.61,37820.0
2024-07-23 15:40:00,86.64,86.64,86.21,86.25,107020.0,86.64,86.64,86.21,86.25,107020.0
2024-07-23 15:50:00,86.25,86.72,86.23,86.67,498788.0,86.25,86.72,86.23,86.67,498788.0
2024-07-24 09:30:00,85.21,85.7,84.81,84.81,149116.0,85.21,85.7,84.81,84.81,149116.0
2024-07-24 09:40:00,84.88,86.15,84.88,86.0,120056.0,84.88,86.15,84.88,86.0,120056.0
2024-07-24 09:50:00,86.02,86.13,85.19,85.26,164148.0,86.02,86.13,85.19,85.26,164148.0
2024-07-24 10:00:00,85.17,85.42,84.89,84.96,354292.0,85.17,85.42,84.89,84.96,354292.0
2024-07-24 10:10:00,85.0,85.19,84.56,84.7,211764.0,85.0,85.19,84.56,84.7,211764.0
2024-07-24 10:20:00,84.75,85.12,84.59,84.95,121224.0,84.75,85.12,84.59,84.95,121224.0
2024-07-24 10:30:00,84.97,85.08,84.74,84.75,100404.0,84.97,85.08,84.74,84.75,100404.0
2024-07-24 10:40:00,84.74,84.82,84.03,84.16,126412.0,84.74,84.82,84.03,84.16,126412.0
2024-07-24 10:50:00,84.16,84.35,83.88,84.21,129620.0,84.16,84.35,83.88,84.21,129620.0
2024-07-24 11:00:00,84.2,84.2,83.91,83.93,59284.0,84.2,84.2,83.91,83.93,59284.0
2024-07-24 11:10:00,83.92,83.92,83.46,83.62,116164.0,83.92,83.92,83.46,83.62,116164.0
2024-07-24 11:20:00,83.58,83.61,83.3,83.46,74556.0,83.58,83.61,83.3,83.46,74556.0
2024-07-24 11:30:00,83.5,83.81,83.38,83.81,75552.0,83.5,83.81,83.38,83.81,75552.0
2024-07-24 11:40:00,83.78,83.81,83.31,83.41,103600.0,83.78,83.81,83.31,83.41,103600.0
2024-07-24 11:50:00,83.44,83.58,83.1,83.12,77724.0,83.44,83.58,83.1,83.12,77724.0
2024-07-24 12:00:00,83.1,83.1,82.5,82.68,149868.0,83.1,83.1,82.5,82.68,149868.0
2024-07-24 12:10:00,82.66,82.83,82.6,82.75,145324.0,82.66,82.83,82.6,82.75,145324.0
2024-07-24 12:20:00,82.79,82.9,82.65,82.77,86848.0,82.79,82.9,82.65,82.77,86848.0
2024-07-24 12:30:00,82.77,82.86,82.48,82.53,148036.0,82.77,82.86,82.48,82.53,148036.0
2024-07-24 12:40:00,82.5,82.81,82.46,82.67,141308.0,82.5,82.81,82.46,82.67,141308.0
2024-07-24 12:50:00,82.67,82.77,82.57,82.71,121244.0,82.67,82.77,82.57,82.71,121244.0
2024-07-24 13:00:00,82.73,82.87,82.61,82.83,95964.0,82.73,82.87,82.61,82.83,95964.0
2024-07-24 13:10:00,82.89,83.1,82.85,83.1,65584.0,82.89,83.1,82.85,83.1,65584.0
2024-07-24 13:20:00,83.13,83.25,83.0,83.05,160440.0,83.13,83.25,83.0,83.05,160440.0
2024-07-24 13:30:00,83.03,83.06,82.85,83.05,63168.0,83.03,83.06,82.85,83.05,63168.0
2024-07-24 13:40:00,83.08,83.15,82.99,83.02,77160.0,83.08,83.15,82.99,83.02,77160.0
2024-07-24 13:50:00,82.99,83.05,82.84,82.9,53848.0,82.99,83.05,82.84,82.9,53848.0
2024-07-24 14:00:00,82.79,82.87,82.7,82.75,48224.0,82.79,82.87,82.7,82.75,48224.0
2024-07-24 14:10:00,82.78,82.86,82.66,82.73,64736.0,82.78,82.86,82.66,82.73,64736.0
2024-07-24 14:20:00,82.75,82.75,82.56,82.58,28396.0,82.75,82.75,82.56,82.58,28396.0
2024-07-24 14:30:00,82.59,82.63,82.51,82.58,56412.0,82.59,82.63,82.51,82.58,56412.0
2024-07-24 14:40:00,82.56,82.56,81.96,82.0,117640.0,82.56,82.56,81.96,82.0,117640.0
2024-07-24 14:50:00,81.99,82.04,81.89,81.96,140680.0,81.99,82.04,81.89,81.96,140680.0
2024-07-24 15:00:00,81.96,82.0,81.71,81.75,256604.0,81.96,82.0,81.71,81.75,256604.0
2024-07-24 15:10:00,81.73,81.75,81.54,81.75,353280.0,81.73,81.75,81.54,81.75,353280.0
2024-07-24 15:20:00,81.7,81.75,81.44,81.52,323852.0,81.7,81.75,81.44,81.52,323852.0
2024-07-24 15:30:00,81.52,81.99,81.49,81.77,155624.0,81.52,81.99,81.49,81.77,155624.0
2024-07-24 15:40:00,81.84,81.88,81.44,81.44,241752.0,81.84,81.88,81.44,81.44,241752.0
2024-07-24 15:50:00,81.49,81.5,81.03,81.47,725432.0,81.49,81.5,81.03,81.47,725432.0
2024-07-25 09:30:00,81.75,81.75,79.34,80.23,470140.0,81.75,81.75,79.34,80.23,470140.0
2024-07-25 09:40:00,80.19,80.68,80.12,80.4,253916.0,80.19,80.68,80.12,80.4,253916.0
2024-07-25 09:50:00,80.45,80.54,78.96,78.97,521816.0,80.45,80.54,78.96,78.97,521816.0
2024-07-25 10:00:00,79.05,79.07,77.89,78.08,748040.0,79.05,79.07,77.89,78.08,748040.0
2024-07-25 10:10:00,78.09,78.51,77.23,78.45,826776.0,78.09,78.51,77.23,78.45,826776.0
2024-07-25 10:20:00,78.39,79.11,78.29,79.01,355396.0,78.39,79.11,78.29,79.01,355396.0
2024-07-25 10:30:00,79.01,79.1,78.76,78.87,841996.0,79.01,79.1,78.76,78.87,841996.0
2024-07-25 10:40:00,78.87,79.7,78.75,79.68,561696.0,78.87,79.7,78.75,79.68,561696.0
2024-07-25 10:50:00,79.68,79.91,79.38,79.85,628304.0,79.68,79.91,79.38,79.85,628304.0
2024-07-25 11:00:00,79.89,79.93,79.52,79.59,330624.0,79.89,79.93,79.52,79.59,330624.0
2024-07-25 11:10:00,79.57,79.91,79.49,79.78,292172.0,79.57,79.91,79.49,79.78,292172.0
2024-07-25 11:20:00,79.73,79.92,79.64,79.75,140128.0,79.73,79.92,79.64,79.75,140128.0
2024-07-25 11:30:00,79.65,79.8,79.51,79.74,265660.0,79.65,79.8,79.51,79.74,265660.0
2024-07-25 11:40:00,79.74,79.82,79.39,79.82,523888.0,79.74,79.82,79.39,79.82,523888.0
2024-07-25 11:50:00,79.82,80.11,79.81,80.02,298340.0,79.82,80.11,79.81,80.02,298340.0
2024-07-25 12:00:00,80.05,80.25,79.86,79.91,146652.0,80.05,80.25,79.86,79.91,146652.0
2024-07-25 12:10:00,79.96,80.09,79.8,80.03,163972.0,79.96,80.09,79.8,80.03,163972.0
2024-07-25 12:20:00,80.05,80.23,79.93,80.11,156644.0,80.05,80.23,79.93,80.11,156644.0
2024-07-25 12:30:00,80.1,80.3,79.96,80.27,246268.0,80.1,80.3,79.96,80.27,246268.0
2024-07-25 12:40:00,80.27,80.33,80.03,80.07,52572.0,80.27,80.33,80.03,80.07,52572.0
2024-07-25 12:50:00,80.08,80.18,80.0,80.14,37664.0,80.08,80.18,80.0,80.14,37664.0
2024-07-25 13:00:00,80.16,80.4,80.13,80.19,153600.0,80.16,80.4,80.13,80.19,153600.0
2024-07-25 13:10:00,80.2,80.3,80.11,80.15,82636.0,80.2,80.3,80.11,80.15,82636.0
2024-07-25 13:20:00,80.17,80.25,79.81,79.83,130276.0,80.17,80.25,79.81,79.83,130276.0
2024-07-25 13:30:00,79.86,80.04,79.54,80.0,239900.0,79.86,80.04,79.54,80.0,239900.0
2024-07-25 13:40:00,80.05,80.25,79.94,80.12,106764.0,80.05,80.25,79.94,80.12,106764.0
2024-07-25 13:50:00,80.17,80.25,80.04,80.16,93332.0,80.17,80.25,80.04,80.16,93332.0
2024-07-25 14:00:00,80.16,80.21,79.92,79.98,88544.0,80.16,80.21,79.92,79.98,88544.0
2024-07-25 14:10:00,79.98,80.03,79.78,79.99,83828.0,79.98,80.03,79.78,79.99,83828.0
2024-07-25 14:20:00,79.96,79.98,79.75,79.86,80208.0,79.96,79.98,79.75,79.86,80208.0
2024-07-25 14:30:00,79.91,79.95,79.58,79.6,48320.0,79.91,79.95,79.58,79.6,48320.0
2024-07-25 14:40:00,79.56,79.66,79.03,79.03,154636.0,79.56,79.66,79.03,79.03,154636.0
2024-07-25 14:50:00,79.08,79.23,79.02,79.07,85288.0,79.08,79.23,79.02,79.07,85288.0
2024-07-25 15:00:00,79.06,79.29,78.97,79.06,111312.0,79.06,79.29,78.97,79.06,111312.0
2024-07-25 15:10:00,79.04,79.13,78.96,79.07,83912.0,79.04,79.13,78.96,79.07,83912.0
2024-07-25 15:20:00,79.08,79.6,79.05,79.39,184068.0,79.08,79.6,79.05,79.39,184068.0
2024-07-25 15:30:00,79.43,79.55,79.03,79.1,179432.0,79.43,79.55,79.03,79.1,179432.0
2024-07-25 15:40:00,79.07,79.11,78.63,78.69,301332.0,79.07,79.11,78.63,78.69,301332.0
2024-07-25 15:50:00,78.65,78.65,78.36,78.53,612028.0,78.65,78.65,78.36,78.53,612028.0
2024-07-26 09:30:00,79.61,80.15,79.4,79.92,350660.0,79.61,80.15,79.4,79.92,350660.0
2024-07-26 09:40:00,79.92,80.06,79.51,79.56,173380.0,79.92,80.06,79.51,79.56,173380.0
2024-07-26 09:50:00,79.49,80.0,79.3,80.0,103752.0,79.49,80.0,79.3,80.0,103752.0
2024-07-26 10:00:00,79.91,80.13,79.55,79.78,160272.0,79.91,80.13,79.55,79.78,160272.0
2024-07-26 10:10:00,79.75,80.0,79.5,79.71,114224.0,79.75,80.0,79.5,79.71,114224.0
2024-07-26 10:20:00,79.78,80.22,79.78,80.09,227324.0,79.78,80.22,79.78,80.09,227324.0
2024-07-26 10:30:00,80.08,80.14,79.73,79.9,127072.0,80.08,80.14,79.73,79.9,127072.0
2024-07-26 10:40:00,79.88,80.04,79.46,79.79,103248.0,79.88,80.04,79.46,79.79,103248.0
2024-07-26 10:50:00,79.69,80.14,79.66,80.08,70104.0,79.69,80.14,79.66,80.08,70104.0
2024-07-26 11:00:00,80.14,80.31,79.99,80.1,248652.0,80.14,80.31,79.99,80.1,248652.0
2024-07-26 11:10:00,80.1,80.15,79.9,80.0,147516.0,80.1,80.15,79.9,80.0,147516.0
2024-07-26 11:20:00,80.01,80.06,79.84,79.85,113424.0,80.01,80.06,79.84,79.85,113424.0
2024-07-26 11:30:00,79.86,79.95,79.68,79.85,43664.0,79.86,79.95,79.68,79.85,43664.0
2024-07-26 11:40:00,79.82,80.04,79.72,80.04,56880.0,79.82,80.04,79.72,80.04,56880.0
2024-07-26 11:50:00,80.03,80.14,79.88,80.14,57004.0,80.03,80.14,79.88,80.14,57004.0
2024-07-26 12:00:00,80.14,80.21,80.0,80.15,134120.0,80.14,80.21,80.0,80.15,134120.0
2024-07-26 12:10:00,80.2,80.42,80.13,80.4,58864.0,80.2,80.42,80.13,80.4,58864.0
2024-07-26 12:20:00,80.38,80.47,80.3,80.38,53360.0,80.38,80.47,80.3,80.38,53360.0
2024-07-26 12:30:00,80.43,80.49,80.34,80.46,36348.0,80.43,80.49,80.34,80.46,36348.0
2024-07-26 12:40:00,80.47,80.63,80.42,80.55,49348.0,80.47,80.63,80.42,80.55,49348.0
2024-07-26 12:50:00,80.53,80.6,80.49,80.55,51252.0,80.53,80.6,80.49,80.55,51252.0
2024-07-26 13:00:00,80.52,80.62,80.48,80.52,69436.0,80.52,80.62,80.48,80.52,69436.0
2024-07-26 13:10:00,80.58,80.58,80.49,80.52,89780.0,80.58,80.58,80.49,80.52,89780.0
2024-07-26 13:20:00,80.55,80.71,80.48,80.65,28532.0,80.55,80.71,80.48,80.65,28532.0
2024-07-26 13:30:00,80.66,80.66,79.99,80.07,86224.0,80.66,80.66,79.99,80.07,86224.0
2024-07-26 13:40:00,80.05,80.21,79.94,80.11,52624.0,80.05,80.21,79.94,80.11,52624.0
2024-07-26 13:50:00,80.16,80.26,80.05,80.15,54500.0,80.16,80.26,80.05,80.15,54500.0
2024-07-26 14:00:00,80.15,80.27,80.11,80.14,37356.0,80.15,80.27,80.11,80.14,37356.0
2024-07-26 14:10:00,80.17,80.2,80.05,80.05,46900.0,80.17,80.2,80.05,80.05,46900.0
2024-07-26 14:20:00,80.08,80.13,79.98,79.99,57724.0,80.08,80.13,79.98,79.99,57724.0
2024-07-26 14:30:00,79.99,80.03,79.93,79.97,68728.0,79.99,80.03,79.93,79.97,68728.0
2024-07-26 14:40:00,79.99,80.01,79.75,79.83,84228.0,79.99,80.01,79.75,79.83,84228.0
2024-07-26 14:50:00,79.85,79.88,79.64,79.66,55800.0,79.85,79.88,79.64,79.66,55800.0
2024-07-26 15:00:00,79.67,79.74,79.57,79.74,76580.0,79.67,79.74,79.57,79.74,76580.0
2024-07-26 15:10:00,79.71,79.76,79.45,79.51,244912.0,79.71,79.76,79.45,79.51,244912.0
2024-07-26 15:20:00,79.51,79.91,79.48,79.88,237932.0,79.51,79.91,79.48,79.88,237932.0
2024-07-26 15:30:00,79.85,79.85,79.52,79.62,195688.0,79.85,79.85,79.52,79.62,195688.0
2024-07-26 15:40:00,79.65,79.96,79.61,79.9,185528.0,79.65,79.96,79.61,79.9,185528.0
2024-07-26 15:50:00,79.94,79.98,79.53,79.78,668628.0,79.94,79.98,79.53,79.78,668628.0
2024-07-29 09:30:00,80.28,81.62,80.12,81.45,301220.0,80.28,81.62,80.12,81.45,301220.0
2024-07-29 09:40:00,81.43,81.99,81.27,81.69,186088.0,81.43,81.99,81.27,81.69,186088.0
2024-07-29 09:50:00,81.71,82.0,81.52,81.77,172652.0,81.71,82.0,81.52,81.77,172652.0
2024-07-29 10:00:00,81.7,82.0,81.36,81.38,153600.0,81.7,82.0,81.36,81.38,153600.0
2024-07-29 10:10:00,81.38,81.39,80.94,81.27,197020.0,81.38,81.39,80.94,81.27,197020.0
2024-07-29 10:20:00,81.3,81.74,81.25,81.58,117884.0,81.3,81.74,81.25,81.58,117884.0
2024-07-29 10:30:00,81.55,81.58,81.03,81.14,190204.0,81.55,81.58,81.03,81.14,190204.0
2024-07-29 10:40:00,81.2,81.48,81.17,81.17,110100.0,81.2,81.48,81.17,81.17,110100.0
2024-07-29 10:50:00,81.23,81.24,80.66,80.78,113012.0,81.23,81.24,80.66,80.78,113012.0
2024-07-29 11:00:00,80.78,80.78,80.38,80.4,54916.0,80.78,80.78,80.38,80.4,54916.0
2024-07-29 11:10:00,80.41,80.47,79.99,80.16,135560.0,80.41,80.47,79.99,80.16,135560.0
2024-07-29 11:20:00,80.12,80.61,80.12,80.52,122420.0,80.12,80.61,80.12,80.52,122420.0
2024-07-29 11:30:00,80.51,80.58,80.3,80.49,60308.0,80.51,80.58,80.3,80.49,60308.0
2024-07-29 11:40:00,80.49,80.9,80.47,80.9,90736.0,80.49,80.9,80.47,80.9,90736.0
2024-07-29 11:50:00,80.87,81.18,80.84,81.12,83076.0,80.87,81.18,80.84,81.12,83076.0
2024-07-29 12:00:00,81.14,81.3,81.1,81.17,106632.0,81.14,81.3,81.1,81.17,106632.0
2024-07-29 12:10:00,81.12,81.31,81.08,81.31,40148.0,81.12,81.31,81.08,81.31,40148.0
2024-07-29 12:20:00,81.31,81.44,81.12,81.29,77692.0,81.31,81.44,81.12,81.29,77692.0
2024-07-29 12:30:00,81.29,81.4,81.12,81.27,94680.0,81.29,81.4,81.12,81.27,94680.0
2024-07-29 12:40:00,81.27,81.42,81.19,81.32,57852.0,81.27,81.42,81.19,81.32,57852.0
2024-07-29 12:50:00,81.35,81.36,81.14,81.22,39304.0,81.35,81.36,81.14,81.22,39304.0
2024-07-29 13:00:00,81.22,81.22,81.02,81.11,47472.0,81.22,81.22,81.02,81.11,47472.0
2024-07-29 13:10:00,81.07,81.22,80.9,81.16,193480.0,81.07,81.22,80.9,81.16,193480.0
2024-07-29 13:20:00,81.14,81.2,80.84,80.86,75916.0,81.14,81.2,80.84,80.86,75916.0
2024-07-29 13:30:00,80.86,81.0,80.81,81.0,46848.0,80.86,81.0,80.81,81.0,46848.0
2024-07-29 13:40:00,81.01,81.04,80.92,80.97,37372.0,81.01,81.04,80.92,80.97,37372.0
2024-07-29 13:50:00,80.91,80.95,80.71,80.78,108876.0,80.91,80.95,80.71,80.78,108876.0
2024-07-29 14:00:00,80.78,80.81,80.42,80.51,305296.0,80.78,80.81,80.42,80.51,305296.0
2024-07-29 14:10:00,80.56,80.77,80.52,80.63,148248.0,80.56,80.77,80.52,80.63,148248.0
2024-07-29 14:20:00,80.66,80.69,80.52,80.58,108272.0,80.66,80.69,80.52,80.58,108272.0
2024-07-29 14:30:00,80.53,80.58,80.32,80.33,65428.0,80.53,80.58,80.32,80.33,65428.0
2024-07-29 14:40:00,80.3,80.31,80.13,80.21,230832.0,80.3,80.31,80.13,80.21,230832.0
2024-07-29 14:50:00,80.21,80.22,80.06,80.07,88916.0,80.21,80.22,80.06,80.07,88916.0
2024-07-29 15:00:00,80.02,80.26,80.02,80.16,245896.0,80.02,80.26,80.02,80.16,245896.0
2024-07-29 15:10:00,80.2,80.35,80.19,80.35,60336.0,80.2,80.35,80.19,80.35,60336.0
2024-07-29 15:20:00,80.38,80.73,80.33,80.69,102772.0,80.38,80.73,80.33,80.69,102772.0
2024-07-29 15:30:00,80.69,80.73,80.6,80.66,59916.0,80.69,80.73,80.6,80.66,59916.0
2024-07-29 15:40:00,80.62,80.68,80.39,80.43,167124.0,80.62,80.68,80.39,80.43,167124.0
2024-07-29 15:50:00,80.45,80.5,80.06,80.17,743456.0,80.45,80.5,80.06,80.17,743456.0
2024-07-30 09:30:00,80.41,81.17,79.79,80.71,267400.0,80.41,81.17,79.79,80.71,267400.0
2024-07-30 09:40:00,80.81,81.08,79.82,79.97,171376.0,80.81,81.08,79.82,79.97,171376.0
2024-07-30 09:50:00,80.11,80.38,79.59,79.71,355584.0,80.11,80.38,79.59,79.71,355584.0
2024-07-30 10:00:00,79.74,80.06,79.38,79.92,1370516.0,79.74,80.06,79.38,79.92,1370516.0
2024-07-30 10:10:00,79.9,80.08,79.54,79.78,183624.0,79.9,80.08,79.54,79.78,183624.0
2024-07-30 10:20:00,79.8,79.84,79.09,79.18,130056.0,79.8,79.84,79.09,79.18,130056.0
2024-07-30 10:30:00,79.1,79.64,79.03,79.11,152948.0,79.1,79.64,79.03,79.11,152948.0
2024-07-30 10:40:00,79.04,79.5,79.04,79.19,82752.0,79.04,79.5,79.04,79.19,82752.0
2024-07-30 10:50:00,79.29,79.42,78.79,78.9,137096.0,79.29,79.42,78.79,78.9,137096.0
2024-07-30 11:00:00,78.89,79.04,78.03,78.37,387732.0,78.89,79.04,78.03,78.37,387732.0
2024-07-30 11:10:00,78.39,78.82,78.27,78.82,180248.0,78.39,78.82,78.27,78.82,180248.0
2024-07-30 11:20:00,78.82,78.94,78.75,78.89,88732.0,78.82,78.94,78.75,78.89,88732.0
2024-07-30 11:30:00,78.86,78.99,78.56,78.58,77892.0,78.86,78.99,78.56,78.58,77892.0
2024-07-30 11:40:00,78.56,78.56,78.08,78.11,141644.0,78.56,78.56,78.08,78.11,141644.0
2024-07-30 11:50:00,78.08,78.33,78.03,78.17,173240.0,78.08,78.33,78.03,78.17,173240.0
2024-07-30 12:00:00,78.19,78.33,77.99,78.26,245068.0,78.19,78.33,77.99,78.26,245068.0
2024-07-30 12:10:00,78.17,78.39,78.06,78.2,106168.0,78.17,78.39,78.06,78.2,106168.0
2024-07-30 12:20:00,78.3,78.3,77.9,78.15,96164.0,78.3,78.3,77.9,78.15,96164.0
2024-07-30 12:30:00,78.08,78.18,77.88,78.14,77012.0,78.08,78.18,77.88,78.14,77012.0
2024-07-30 12:40:00,78.15,78.15,77.69,77.75,163984.0,78.15,78.15,77.69,77.75,163984.0
2024-07-30 12:50:00,77.75,77.78,77.08,77.16,245456.0,77.75,77.78,77.08,77.16,245456.0
2024-07-30 13:00:00,77.19,77.31,76.78,77.27,268772.0,77.19,77.31,76.78,77.27,268772.0
2024-07-30 13:10:00,77.32,77.73,77.25,77.67,202272.0,77.32,77.73,77.25,77.67,202272.0
2024-07-30 13:20:00,77.67,77.86,77.64,77.86,147868.0,77.67,77.86,77.64,77.86,147868.0
2024-07-30 13:30:00,77.85,78.2,77.78,78.19,99132.0,77.85,78.2,77.78,78.19,99132.0
2024-07-30 13:40:00,78.19,78.5,78.1,78.48,177892.0,78.19,78.5,78.1,78.48,177892.0
2024-07-30 13:50:00,78.47,78.48,78.14,78.23,127212.0,78.47,78.48,78.14,78.23,127212.0
2024-07-30 14:00:00,78.17,78.21,77.98,78.11,123096.0,78.17,78.21,77.98,78.11,123096.0
2024-07-30 14:10:00,78.14,78.25,77.98,78.23,95148.0,78.14,78.25,77.98,78.23,95148.0
2024-07-30 14:20:00,78.24,78.46,78.21,78.3,87472.0,78.24,78.46,78.21,78.3,87472.0
2024-07-30 14:30:00,78.26,78.33,78.07,78.33,80876.0,78.26,78.33,78.07,78.33,80876.0
2024-07-30 14:40:00,78.32,78.4,78.15,78.2,83400.0,78.32,78.4,78.15,78.2,83400.0
2024-07-30 14:50:00,78.26,78.48,78.16,78.27,190344.0,78.26,78.48,78.16,78.27,190344.0
2024-07-30 15:00:00,78.26,78.26,77.81,77.89,163932.0,78.26,78.26,77.81,77.89,163932.0
2024-07-30 15:10:00,77.95,77.97,77.51,77.83,216508.0,77.95,77.97,77.51,77.83,216508.0
2024-07-30 15:20:00,77.84,77.89,77.61,77.61,382848.0,77.84,77.89,77.61,77.61,382848.0
2024-07-30 15:30:00,77.61,77.77,77.46,77.6,309128.0,77.61,77.77,77.46,77.6,309128.0
2024-07-30 15:40:00,77.63,77.91,77.44,77.85,778404.0,77.63,77.91,77.44,77.85,778404.0
2024-07-30 15:50:00,77.83,78.83,77.55,77.88,1642196.0,77.83,78.83,77.55,77.88,1642196.0
2024-07-31 09:30:00,84.44,85.55,82.75,83.5,1581776.0,84.44,85.55,82.75,83.5,1581776.0
2024-07-31 09:40:00,83.62,85.0,82.87,83.9,477692.0,83.62,85.0,82.87,83.9,477692.0
2024-07-31 09:50:00,83.85,85.3,83.69,84.06,854520.0,83.85,85.3,83.69,84.06,854520.0
2024-07-31 10:00:00,84.19,84.86,83.82,84.59,597936.0,84.19,84.86,83.82,84.59,597936.0
2024-07-31 10:10:00,84.63,84.97,83.86,84.86,236872.0,84.63,84.97,83.86,84.86,236872.0
2024-07-31 10:20:00,84.84,84.98,84.01,84.25,475156.0,84.84,84.98,84.01,84.25,475156.0
2024-07-31 10:30:00,84.03,85.1,84.03,84.74,489172.0,84.03,85.1,84.03,84.74,489172.0
2024-07-31 10:40:00,84.7,84.85,84.22,84.52,232900.0,84.7,84.85,84.22,84.52,232900.0
2024-07-31 10:50:00,84.57,84.67,84.17,84.59,302244.0,84.57,84.67,84.17,84.59,302244.0
2024-07-31 11:00:00,84.58,85.2,84.56,84.76,179184.0,84.58,85.2,84.56,84.76,179184.0
2024-07-31 11:10:00,84.79,85.2,84.74,85.16,127552.0,84.79,85.2,84.74,85.16,127552.0
2024-07-31 11:20:00,85.18,85.48,84.78,85.35,275508.0,85.18,85.48,84.78,85.35,275508.0
2024-07-31 11:30:00,85.33,85.92,85.28,85.64,389476.0,85.33,85.92,85.28,85.64,389476.0
2024-07-31 11:40:00,85.6,85.67,85.34,85.52,283004.0,85.6,85.67,85.34,85.52,283004.0
2024-07-31 11:50:00,85.56,85.56,85.24,85.5,243628.0,85.56,85.56,85.24,85.5,243628.0
2024-07-31 12:00:00,85.51,85.54,84.94,85.06,213212.0,85.51,85.54,84.94,85.06,213212.0
2024-07-31 12:10:00,85.02,85.38,84.93,85.11,121796.0,85.02,85.38,84.93,85.11,121796.0
2024-07-31 12:20:00,85.12,85.46,84.83,84.99,139612.0,85.12,85.46,84.83,84.99,139612.0
2024-07-31 12:30:00,84.97,85.01,84.41,84.52,137452.0,84.97,85.01,84.41,84.52,137452.0
2024-07-31 12:40:00,84.5,84.72,84.48,84.55,151672.0,84.5,84.72,84.48,84.55,151672.0
2024-07-31 12:50:00,84.51,84.8,84.46,84.69,159896.0,84.51,84.8,84.46,84.69,159896.0
2024-07-31 13:00:00,84.68,85.5,84.57,85.38,297152.0,84.68,85.5,84.57,85.38,297152.0
2024-07-31 13:10:00,85.33,86.91,85.33,86.56,616736.0,85.33,86.91,85.33,86.56,616736.0
2024-07-31 13:20:00,86.47,86.58,86.25,86.41,282728.0,86.47,86.58,86.25,86.41,282728.0
2024-07-31 13:30:00,86.4,86.42,86.07,86.25,313460.0,86.4,86.42,86.07,86.25,313460.0
2024-07-31 13:40:00,86.27,86.35,85.88,86.28,379064.0,86.27,86.35,85.88,86.28,379064.0
2024-07-31 13:50:00,86.33,86.36,85.7,85.85,133148.0,86.33,86.36,85.7,85.85,133148.0
2024-07-31 14:00:00,85.95,86.38,85.77,86.19,150420.0,85.95,86.38,85.77,86.19,150420.0
2024-07-31 14:10:00,86.15,86.86,86.0,86.6,189996.0,86.15,86.86,86.0,86.6,189996.0
2024-07-31 14:20:00,86.63,86.8,86.48,86.68,161068.0,86.63,86.8,86.48,86.68,161068.0
2024-07-31 14:30:00,86.77,87.21,86.57,86.92,366376.0,86.77,87.21,86.57,86.92,366376.0
2024-07-31 14:40:00,86.92,87.25,86.71,87.16,169516.0,86.92,87.25,86.71,87.16,169516.0
2024-07-31 14:50:00,87.17,87.42,86.79,87.0,228136.0,87.17,87.42,86.79,87.0,228136.0
2024-07-31 15:00:00,87.03,87.04,86.19,86.27,218444.0,87.03,87.04,86.19,86.27,218444.0
2024-07-31 15:10:00,86.31,86.45,85.95,86.02,185508.0,86.31,86.45,85.95,86.02,185508.0
2024-07-31 15:20:00,86.05,86.36,85.64,85.89,171852.0,86.05,86.36,85.64,85.89,171852.0
2024-07-31 15:30:00,85.84,86.81,85.75,86.6,409428.0,85.84,86.81,85.75,86.6,409428.0
2024-07-31 15:40:00,86.56,87.04,86.55,86.79,333008.0,86.56,87.04,86.55,86.79,333008.0
2024-07-31 15:50:00,86.83,87.01,86.33,86.61,1035460.0,86.83,87.01,86.33,86.61,1035460.0
2024-08-01 09:30:00,87.63,89.72,87.5,89.61,1055792.0,87.63,89.72,87.5,89.61,1055792.0
2024-08-01 09:40:00,89.48,90.72,89.39,90.32,712340.0,89.48,90.72,89.39,90.32,712340.0
2024-08-01 09:50:00,90.39,90.74,89.91,90.64,419564.0,90.39,90.74,89.91,90.64,419564.0
2024-08-01 10:00:00,90.59,91.04,89.56,89.99,597372.0,90.59,91.04,89.56,89.99,597372.0
2024-08-01 10:10:00,89.95,90.05,88.55,88.99,504516.0,89.95,90.05,88.55,88.99,504516.0
2024-08-01 10:20:00,88.99,89.27,88.12,88.57,443268.0,88.99,89.27,88.12,88.57,443268.0
2024-08-01 10:30:00,88.57,88.85,87.46,88.28,387832.0,88.57,88.85,87.46,88.28,387832.0
2024-08-01 10:40:00,88.28,88.28,86.38,86.7,458472.0,88.28,88.28,86.38,86.7,458472.0
2024-08-01 10:50:00,86.62,87.36,86.57,86.92,317688.0,86.62,87.36,86.57,86.92,317688.0
2024-08-01 11:00:00,86.92,87.04,85.93,86.03,175720.0,86.92,87.04,85.93,86.03,175720.0
2024-08-01 11:10:00,86.07,86.5,85.86,85.93,313884.0,86.07,86.5,85.86,85.93,313884.0
2024-08-01 11:20:00,85.92,86.08,85.37,85.6,161668.0,85.92,86.08,85.37,85.6,161668.0
2024-08-01 11:30:00,85.69,85.99,85.55,85.77,194280.0,85.69,85.99,85.55,85.77,194280.0
2024-08-01 11:40:00,85.71,85.74,84.86,85.0,139996.0,85.71,85.74,84.86,85.0,139996.0
2024-08-01 11:50:00,84.94,85.9,84.94,85.39,329032.0,84.94,85.9,84.94,85.39,329032.0
2024-08-01 12:00:00,85.46,85.67,85.22,85.56,103224.0,85.46,85.67,85.22,85.56,103224.0
2024-08-01 12:10:00,85.5,85.67,85.19,85.21,180704.0,85.5,85.67,85.19,85.21,180704.0
2024-08-01 12:20:00,85.18,85.33,84.71,84.71,212064.0,85.18,85.33,84.71,84.71,212064.0
2024-08-01 12:30:00,84.71,84.97,84.58,84.63,212744.0,84.71,84.97,84.58,84.63,212744.0
2024-08-01 12:40:00,84.62,84.66,84.3,84.56,112956.0,84.62,84.66,84.3,84.56,112956.0
2024-08-01 12:50:00,84.5,85.0,84.45,84.92,226316.0,84.5,85.0,84.45,84.92,226316.0
2024-08-01 13:00:00,84.89,85.06,84.57,84.66,136168.0,84.89,85.06,84.57,84.66,136168.0
2024-08-01 13:10:00,84.65,84.83,84.46,84.69,364076.0,84.65,84.83,84.46,84.69,364076.0
2024-08-01 13:20:00,84.71,84.87,84.5,84.67,144532.0,84.71,84.87,84.5,84.67,144532.0
2024-08-01 13:30:00,84.64,84.69,83.8,83.88,130892.0,84.64,84.69,83.8,83.88,130892.0
2024-08-01 13:40:00,83.81,84.01,83.7,83.7,135636.0,83.81,84.01,83.7,83.7,135636.0
2024-08-01 13:50:00,83.64,84.4,83.62,84.36,183096.0,83.64,84.4,83.62,84.36,183096.0
2024-08-01 14:00:00,84.35,84.39,83.89,83.92,182288.0,84.35,84.39,83.89,83.92,182288.0
2024-08-01 14:10:00,83.9,84.02,83.04,83.28,216992.0,83.9,84.02,83.04,83.28,216992.0
2024-08-01 14:20:00,83.31,83.65,83.25,83.42,71308.0,83.31,83.65,83.25,83.42,71308.0
2024-08-01 14:30:00,83.42,83.45,83.11,83.39,86052.0,83.42,83.45,83.11,83.39,86052.0
2024-08-01 14:40:00,83.29,83.57,83.1,83.27,201476.0,83.29,83.57,83.1,83.27,201476.0
2024-08-01 14:50:00,83.32,83.63,83.32,83.58,119220.0,83.32,83.63,83.32,83.58,119220.0
2024-08-01 15:00:00,83.54,83.76,83.52,83.63,143536.0,83.54,83.76,83.52,83.63,143536.0
2024-08-01 15:10:00,83.64,84.02,83.56,84.01,235036.0,83.64,84.02,83.56,84.01,235036.0
2024-08-01 15:20:00,84.01,84.19,83.92,84.14,164064.0,84.01,84.19,83.92,84.14,164064.0
2024-08-01 15:30:00,84.21,84.5,84.11,84.38,242212.0,84.21,84.5,84.11,84.38,242212.0
2024-08-01 15:40:00,84.32,84.47,83.88,84.43,175360.0,84.32,84.47,83.88,84.43,175360.0
2024-08-01 15:50:00,84.47,84.78,84.22,84.61,762752.0,84.47,84.78,84.22,84.61,762752.0
2024-08-02 09:30:00,80.0,81.25,79.67,81.17,570888.0,80.0,81.25,79.67,81.17,570888.0
2024-08-02 09:40:00,81.04,81.24,79.78,79.98,242504.0,81.04,81.24,79.78,79.98,242504.0
2024-08-02 09:50:00,80.03,80.46,79.08,79.15,227000.0,80.03,80.46,79.08,79.15,227000.0
2024-08-02 10:00:00,79.22,79.51,78.32,78.33,561544.0,79.22,79.51,78.32,78.33,561544.0
2024-08-02 10:10:00,78.41,78.96,77.85,78.63,217348.0,78.41,78.96,77.85,78.63,217348.0
2024-08-02 10:20:00,78.6,79.38,78.37,78.98,166444.0,78.6,79.38,78.37,78.98,166444.0
2024-08-02 10:30:00,78.98,79.33,78.58,78.58,136032.0,78.98,79.33,78.58,78.58,136032.0
2024-08-02 10:40:00,78.63,79.41,78.18,79.35,152496.0,78.63,79.41,78.18,79.35,152496.0
2024-08-02 10:50:00,79.41,79.61,78.61,78.61,133804.0,79.41,79.61,78.61,78.61,133804.0
2024-08-02 11:00:00,78.72,78.86,78.39,78.6,137856.0,78.72,78.86,78.39,78.6,137856.0
2024-08-02 11:10:00,78.58,79.27,78.5,78.91,220040.0,78.58,79.27,78.5,78.91,220040.0
2024-08-02 11:20:00,78.92,79.47,78.78,79.24,114152.0,78.92,79.47,78.78,79.24,114152.0
2024-08-02 11:30:00,79.24,79.74,79.23,79.6,114324.0,79.24,79.74,79.23,79.6,114324.0
2024-08-02 11:40:00,79.7,80.37,79.7,80.2,146172.0,79.7,80.37,79.7,80.2,146172.0
2024-08-02 11:50:00,80.12,80.5,79.91,80.02,132344.0,80.12,80.5,79.91,80.02,132344.0
2024-08-02 12:00:00,80.02,80.13,79.36,79.36,118388.0,80.02,80.13,79.36,79.36,118388.0
2024-08-02 12:10:00,79.36,79.69,78.86,79.69,221916.0,79.36,79.69,78.86,79.69,221916.0
2024-08-02 12:20:00,79.76,80.0,79.71,79.92,62892.0,79.76,80.0,79.71,79.92,62892.0
2024-08-02 12:30:00,79.85,79.92,79.36,79.43,111212.0,79.85,79.92,79.36,79.43,111212.0
2024-08-02 12:40:00,79.53,79.81,79.36,79.43,136440.0,79.53,79.81,79.36,79.43,136440.0
2024-08-02 12:50:00,79.39,79.52,78.92,79.0,134612.0,79.39,79.52,78.92,79.0,134612.0
2024-08-02 13:00:00,79.03,79.1,78.76,79.09,190748.0,79.03,79.1,78.76,79.09,190748.0
2024-08-02 13:10:00,79.04,79.2,78.86,78.96,130876.0,79.04,79.2,78.86,78.96,130876.0
2024-08-02 13:20:00,79.01,79.21,78.73,78.94,81652.0,79.01,79.21,78.73,78.94,81652.0
2024-08-02 13:30:00,78.96,78.96,78.72,78.8,74628.0,78.96,78.96,78.72,78.8,74628.0
2024-08-02 13:40:00,78.72,78.98,78.6,78.75,89124.0,78.72,78.98,78.6,78.75,89124.0
2024-08-02 13:50:00,78.7,79.1,78.7,79.1,45736.0,78.7,79.1,78.7,79.1,45736.0
2024-08-02 14:00:00,78.95,79.29,78.9,79.16,103576.0,78.95,79.29,78.9,79.16,103576.0
2024-08-02 14:10:00,79.15,79.23,78.84,78.95,58024.0,79.15,79.23,78.84,78.95,58024.0
2024-08-02 14:20:00,78.92,79.57,78.92,79.56,40408.0,78.92,79.57,78.92,79.56,40408.0
2024-08-02 14:30:00,79.62,79.77,79.27,79.46,60792.0,79.62,79.77,79.27,79.46,60792.0
2024-08-02 14:40:00,79.39,79.53,79.22,79.47,88964.0,79.39,79.53,79.22,79.47,88964.0
2024-08-02 14:50:00,79.36,79.67,79.25,79.36,48136.0,79.36,79.67,79.25,79.36,48136.0
2024-08-02 15:00:00,79.36,79.45,79.14,79.44,98908.0,79.36,79.45,79.14,79.44,98908.0
2024-08-02 15:10:00,79.33,79.79,79.18,79.67,180752.0,79.33,79.79,79.18,79.67,180752.0
2024-08-02 15:20:00,79.66,79.92,79.57,79.79,129116.0,79.66,79.92,79.57,79.79,129116.0
2024-08-02 15:30:00,79.83,79.97,79.53,79.53,149656.0,79.83,79.97,79.53,79.53,149656.0
2024-08-02 15:40:00,79.54,79.89,79.5,79.74,134792.0,79.54,79.89,79.5,79.74,134792.0
2024-08-02 15:50:00,79.72,79.95,79.39,79.82,551016.0,79.72,79.95,79.39,79.82,551016.0
2024-08-05 09:30:00,75.0,76.34,72.99,76.17,786736.0,75.0,76.34,72.99,76.17,786736.0
2024-08-05 09:40:00,76.17,77.45,75.08,77.35,262876.0,76.17,77.45,75.08,77.35,262876.0
2024-08-05 09:50:00,77.23,77.89,76.9,77.47,194488.0,77.23,77.89,76.9,77.47,194488.0
2024-08-05 10:00:00,77.53,78.9,76.92,77.02,304140.0,77.53,78.9,76.92,77.02,304140.0
2024-08-05 10:10:00,77.13,77.6,76.58,77.29,230036.0,77.13,77.6,76.58,77.29,230036.0
2024-08-05 10:20:00,77.36,77.44,76.42,76.42,186480.0,77.36,77.44,76.42,76.42,186480.0
2024-08-05 10:30:00,76.61,77.56,76.36,77.42,124076.0,76.61,77.56,76.36,77.42,124076.0
2024-08-05 10:40:00,77.41,77.41,76.69,76.76,115336.0,77.41,77.41,76.69,76.76,115336.0
2024-08-05 10:50:00,76.75,77.56,76.51,76.89,196096.0,76.75,77.56,76.51,76.89,196096.0
2024-08-05 11:00:00,76.92,77.9,76.86,77.9,174868.0,76.92,77.9,76.86,77.9,174868.0
2024-08-05 11:10:00,77.89,78.64,77.8,78.36,171820.0,77.89,78.64,77.8,78.36,171820.0
2024-08-05 11:20:00,78.34,78.7,78.09,78.09,123436.0,78.34,78.7,78.09,78.09,123436.0
2024-08-05 11:30:00,78.08,78.49,77.86,78.36,171192.0,78.08,78.49,77.86,78.36,171192.0
2024-08-05 11:40:00,78.26,78.35,77.85,78.12,98848.0,78.26,78.35,77.85,78.12,98848.0
2024-08-05 11:50:00,78.08,78.22,77.9,78.08,86888.0,78.08,78.22,77.9,78.08,86888.0
2024-08-05 12:00:00,78.1,78.48,77.9,78.37,119884.0,78.1,78.48,77.9,78.37,119884.0
2024-08-05 12:10:00,78.35,78.89,78.23,78.83,102504.0,78.35,78.89,78.23,78.83,102504.0
2024-08-05 12:20:00,78.83,79.42,78.6,79.42,67916.0,78.83,79.42,78.6,79.42,67916.0
2024-08-05 12:30:00,79.35,79.35,78.31,78.47,125192.0,79.35,79.35,78.31,78.47,125192.0
2024-08-05 12:40:00,78.39,78.66,78.05,78.14,78132.0,78.39,78.66,78.05,78.14,78132.0
2024-08-05 12:50:00,78.14,78.22,77.78,77.79,88340.0,78.14,78.22,77.78,77.79,88340.0
2024-08-05 13:00:00,77.79,78.29,77.72,78.22,120056.0,77.79,78.29,77.72,78.22,120056.0
2024-08-05 13:10:00,78.24,78.38,77.94,78.32,68024.0,78.24,78.38,77.94,78.32,68024.0
2024-08-05 13:20:00,78.34,78.72,78.3,78.56,72112.0,78.34,78.72,78.3,78.56,72112.0
2024-08-05 13:30:00,78.56,78.75,78.53,78.67,66880.0,78.56,78.75,78.53,78.67,66880.0
2024-08-05 13:40:00,78.59,78.94,78.48,78.52,124960.0,78.59,78.94,78.48,78.52,124960.0
2024-08-05 13:50:00,78.47,78.66,78.22,78.22,57972.0,78.47,78.66,78.22,78.22,57972.0
2024-08-05 14:00:00,78.35,78.48,77.81,77.94,70304.0,78.35,78.48,77.81,77.94,70304.0
2024-08-05 14:10:00,77.88,78.03,77.72,77.92,139184.0,77.88,78.03,77.72,77.92,139184.0
2024-08-05 14:20:00,77.93,78.09,77.79,78.01,52908.0,77.93,78.09,77.79,78.01,52908.0
2024-08-05 14:30:00,78.0,78.21,77.73,77.78,131936.0,78.0,78.21,77.73,77.78,131936.0
2024-08-05 14:40:00,77.8,77.84,77.29,77.35,144668.0,77.8,77.84,77.29,77.35,144668.0
2024-08-05 14:50:00,77.36,77.98,77.35,77.74,111224.0,77.36,77.98,77.35,77.74,111224.0
2024-08-05 15:00:00,77.83,78.15,77.81,77.83,69892.0,77.83,78.15,77.81,77.83,69892.0
2024-08-05 15:10:00,77.86,78.0,77.62,77.83,148896.0,77.86,78.0,77.62,77.83,148896.0
2024-08-05 15:20:00,77.78,78.16,77.74,78.13,88784.0,77.78,78.16,77.74,78.13,88784.0
2024-08-05 15:30:00,78.18,78.36,77.98,78.2,118652.0,78.18,78.36,77.98,78.2,118652.0
2024-08-05 15:40:00,78.18,78.21,77.86,78.11,148844.0,78.18,78.21,77.86,78.11,148844.0
2024-08-05 15:50:00,78.15,78.82,77.99,78.76,713012.0,78.15,78.82,77.99,78.76,713012.0
2024-08-06 09:30:00,80.04,80.53,78.82,78.93,230072.0,80.04,80.53,78.82,78.93,230072.0
2024-08-06 09:40:00,79.27,79.37,78.27,79.09,81484.0,79.27,79.37,78.27,79.09,81484.0
2024-08-06 09:50:00,79.05,80.17,78.88,79.68,107188.0,79.05,80.17,78.88,79.68,107188.0
2024-08-06 10:00:00,79.65,80.47,79.5,80.37,87216.0,79.65,80.47,79.5,80.37,87216.0
2024-08-06 10:10:00,80.36,80.42,80.04,80.31,97648.0,80.36,80.42,80.04,80.31,97648.0
2024-08-06 10:20:00,80.3,80.69,80.05,80.14,91512.0,80.3,80.69,80.05,80.14,91512.0
2024-08-06 10:30:00,80.14,80.38,79.88,80.38,88360.0,80.14,80.38,79.88,80.38,88360.0
2024-08-06 10:40:00,80.46,81.5,80.46,81.41,134828.0,80.46,81.5,80.46,81.41,134828.0
2024-08-06 10:50:00,81.37,81.7,81.16,81.22,111984.0,81.37,81.7,81.16,81.22,111984.0
2024-08-06 11:00:00,81.27,81.52,81.21,81.43,43344.0,81.27,81.52,81.21,81.43,43344.0
2024-08-06 11:10:00,81.52,81.52,80.95,81.28,97412.0,81.52,81.52,80.95,81.28,97412.0
2024-08-06 11:20:00,81.2,81.55,80.79,80.85,94096.0,81.2,81.55,80.79,80.85,94096.0
2024-08-06 11:30:00,80.83,81.41,80.75,81.28,89400.0,80.83,81.41,80.75,81.28,89400.0
2024-08-06 11:40:00,81.2,81.52,81.08,81.47,121052.0,81.2,81.52,81.08,81.47,121052.0
2024-08-06 11:50:00,81.55,81.68,81.42,81.63,47356.0,81.55,81.68,81.42,81.63,47356.0
2024-08-06 12:00:00,81.64,81.75,81.48,81.55,59264.0,81.64,81.75,81.48,81.55,59264.0
2024-08-06 12:10:00,81.53,81.82,81.51,81.77,45140.0,81.53,81.82,81.51,81.77,45140.0
2024-08-06 12:20:00,81.77,81.85,81.55,81.64,43456.0,81.77,81.85,81.55,81.64,43456.0
2024-08-06 12:30:00,81.63,81.82,81.46,81.65,61836.0,81.63,81.82,81.46,81.65,61836.0
2024-08-06 12:40:00,81.68,81.79,81.57,81.66,21760.0,81.68,81.79,81.57,81.66,21760.0
2024-08-06 12:50:00,81.62,82.11,81.62,82.02,89052.0,81.62,82.11,81.62,82.02,89052.0
2024-08-06 13:00:00,82.01,82.14,81.93,82.08,86028.0,82.01,82.14,81.93,82.08,86028.0
2024-08-06 13:10:00,82.13,82.13,81.7,81.83,68084.0,82.13,82.13,81.7,81.83,68084.0
2024-08-06 13:20:00,81.76,81.93,81.56,81.85,72996.0,81.76,81.93,81.56,81.85,72996.0
2024-08-06 13:30:00,81.92,82.02,81.81,81.84,34012.0,81.92,82.02,81.81,81.84,34012.0
2024-08-06 13:40:00,81.88,81.99,81.62,81.77,40120.0,81.88,81.99,81.62,81.77,40120.0
2024-08-06 13:50:00,81.78,81.99,81.72,81.8,47812.0,81.78,81.99,81.72,81.8,47812.0
2024-08-06 14:00:00,81.83,81.96,81.69,81.86,43144.0,81.83,81.96,81.69,81.86,43144.0
2024-08-06 14:10:00,81.85,82.08,81.77,82.08,34672.0,81.85,82.08,81.77,82.08,34672.0
2024-08-06 14:20:00,82.03,82.23,82.03,82.09,38880.0,82.03,82.23,82.03,82.09,38880.0
2024-08-06 14:30:00,82.06,82.16,81.95,82.09,63240.0,82.06,82.16,81.95,82.09,63240.0
2024-08-06 14:40:00,82.03,82.3,82.02,82.25,40484.0,82.03,82.3,82.02,82.25,40484.0
2024-08-06 14:50:00,82.23,82.25,81.65,81.65,68480.0,82.23,82.25,81.65,81.65,68480.0
2024-08-06 15:00:00,81.59,81.59,80.94,81.11,87032.0,81.59,81.59,80.94,81.11,87032.0
2024-08-06 15:10:00,81.08,81.33,80.99,81.19,51744.0,81.08,81.33,80.99,81.19,51744.0
2024-08-06 15:20:00,81.19,81.73,81.14,81.59,90664.0,81.19,81.73,81.14,81.59,90664.0
2024-08-06 15:30:00,81.55,81.71,81.3,81.3,86312.0,81.55,81.71,81.3,81.3,86312.0
2024-08-06 15:40:00,81.32,81.53,81.11,81.11,117064.0,81.32,81.53,81.11,81.11,117064.0
2024-08-06 15:50:00,81.11,81.23,80.79,80.84,506652.0,81.11,81.23,80.79,80.84,506652.0
2024-08-07 09:30:00,82.84,84.02,82.8,83.65,322000.0,82.84,84.02,82.8,83.65,322000.0
2024-08-07 09:40:00,83.58,83.88,83.19,83.39,248872.0,83.58,83.88,83.19,83.39,248872.0
2024-08-07 09:50:00,83.57,83.61,82.62,82.91,180856.0,83.57,83.61,82.62,82.91,180856.0
2024-08-07 10:00:00,83.04,83.3,82.58,82.89,98284.0,83.04,83.3,82.58,82.89,98284.0
2024-08-07 10:10:00,82.9,83.47,82.67,82.79,204364.0,82.9,83.47,82.67,82.79,204364.0
2024-08-07 10:20:00,82.8,83.3,82.64,82.81,75968.0,82.8,83.3,82.64,82.81,75968.0
2024-08-07 10:30:00,82.86,83.25,82.72,82.72,51508.0,82.86,83.25,82.72,82.72,51508.0
2024-08-07 10:40:00,82.72,83.2,82.4,83.0,83312.0,82.72,83.2,82.4,83.0,83312.0
2024-08-07 10:50:00,82.95,83.14,82.87,83.0,41140.0,82.95,83.14,82.87,83.0,41140.0
2024-08-07 11:00:00,83.03,83.21,82.88,83.2,54524.0,83.03,83.21,82.88,83.2,54524.0
2024-08-07 11:10:00,83.23,83.26,82.83,82.99,80932.0,83.23,83.26,82.83,82.99,80932.0
2024-08-07 11:20:00,82.99,83.03,82.78,82.87,65904.0,82.99,83.03,82.78,82.87,65904.0
2024-08-07 11:30:00,82.95,83.07,82.85,82.97,83540.0,82.95,83.07,82.85,82.97,83540.0
2024-08-07 11:40:00,82.94,82.94,81.92,82.01,105516.0,82.94,82.94,81.92,82.01,105516.0
2024-08-07 11:50:00,82.02,82.22,82.02,82.14,43424.0,82.02,82.22,82.02,82.14,43424.0
2024-08-07 12:00:00,82.19,82.29,81.59,81.73,96500.0,82.19,82.29,81.59,81.73,96500.0
2024-08-07 12:10:00,81.72,81.92,81.6,81.69,92092.0,81.72,81.92,81.6,81.69,92092.0
2024-08-07 12:20:00,81.68,82.17,81.67,82.07,50732.0,81.68,82.17,81.67,82.07,50732.0
2024-08-07 12:30:00,82.06,82.06,81.85,81.85,23836.0,82.06,82.06,81.85,81.85,23836.0
2024-08-07 12:40:00,81.79,81.9,81.4,81.5,27056.0,81.79,81.9,81.4,81.5,27056.0
2024-08-07 12:50:00,81.34,81.51,81.19,81.36,68084.0,81.34,81.51,81.19,81.36,68084.0
2024-08-07 13:00:00,81.34,81.46,81.14,81.15,18420.0,81.34,81.46,81.14,81.15,18420.0
2024-08-07 13:10:00,81.02,81.02,80.45,80.69,45424.0,81.02,81.02,80.45,80.69,45424.0
2024-08-07 13:20:00,80.69,80.79,80.55,80.6,130456.0,80.69,80.79,80.55,80.6,130456.0
2024-08-07 13:30:00,80.61,80.96,80.61,80.77,38928.0,80.61,80.96,80.61,80.77,38928.0
2024-08-07 13:40:00,80.83,80.87,80.07,80.07,30728.0,80.83,80.87,80.07,80.07,30728.0
2024-08-07 13:50:00,80.12,80.14,79.84,80.09,54056.0,80.12,80.14,79.84,80.09,54056.0
2024-08-07 14:00:00,79.99,80.11,79.58,79.75,54060.0,79.99,80.11,79.58,79.75,54060.0
2024-08-07 14:10:00,79.63,79.67,78.93,78.96,117816.0,79.63,79.67,78.93,78.96,117816.0
2024-08-07 14:20:00,79.04,79.49,78.93,79.46,51460.0,79.04,79.49,78.93,79.46,51460.0
2024-08-07 14:30:00,79.38,79.42,79.11,79.32,68924.0,79.38,79.42,79.11,79.32,68924.0
2024-08-07 14:40:00,79.44,79.52,78.94,79.05,80804.0,79.44,79.52,78.94,79.05,80804.0
2024-08-07 14:50:00,79.12,79.48,79.06,79.3,37528.0,79.12,79.48,79.06,79.3,37528.0
2024-08-07 15:00:00,79.32,80.14,79.32,80.04,108800.0,79.32,80.14,79.32,80.04,108800.0
2024-08-07 15:10:00,80.1,80.25,79.88,80.14,83964.0,80.1,80.25,79.88,80.14,83964.0
2024-08-07 15:20:00,80.14,80.24,79.8,79.88,69856.0,80.14,80.24,79.8,79.88,69856.0
2024-08-07 15:30:00,79.89,80.1,79.72,79.93,95696.0,79.89,80.1,79.72,79.93,95696.0
2024-08-07 15:40:00,79.9,79.95,79.67,79.83,108792.0,79.9,79.95,79.67,79.83,108792.0
2024-08-07 15:50:00,79.83,79.88,79.03,79.37,450904.0,79.83,79.88,79.03,79.37,450904.0
2024-08-08 09:30:00,81.1,81.73,80.59,80.74,95724.0,81.1,81.73,80.59,80.74,95724.0
2024-08-08 09:40:00,80.5,80.9,79.99,80.29,81624.0,80.5,80.9,79.99,80.29,81624.0
2024-08-08 09:50:00,80.24,81.2,79.99,81.2,59640.0,80.24,81.2,79.99,81.2,59640.0
2024-08-08 10:00:00,81.1,81.99,81.1,81.87,68232.0,81.1,81.99,81.1,81.87,68232.0
2024-08-08 10:10:00,81.88,82.1,81.61,81.95,38932.0,81.88,82.1,81.61,81.95,38932.0
2024-08-08 10:20:00,82.0,82.3,81.66,82.3,78480.0,82.0,82.3,81.66,82.3,78480.0
2024-08-08 10:30:00,82.27,82.38,81.9,82.25,50228.0,82.27,82.38,81.9,82.25,50228.0
2024-08-08 10:40:00,82.16,82.33,82.01,82.24,54484.0,82.16,82.33,82.01,82.24,54484.0
2024-08-08 10:50:00,82.34,82.6,82.22,82.43,79164.0,82.34,82.6,82.22,82.43,79164.0
2024-08-08 11:00:00,82.48,82.57,82.27,82.36,88684.0,82.48,82.57,82.27,82.36,88684.0
2024-08-08 11:10:00,82.38,82.38,81.69,81.84,79208.0,82.38,82.38,81.69,81.84,79208.0
2024-08-08 11:20:00,81.91,82.25,81.91,82.13,34876.0,81.91,82.25,81.91,82.13,34876.0
2024-08-08 11:30:00,82.18,82.27,82.09,82.17,45316.0,82.18,82.27,82.09,82.17,45316.0
2024-08-08 11:40:00,82.08,82.25,81.92,81.92,36592.0,82.08,82.25,81.92,81.92,36592.0
2024-08-08 11:50:00,81.92,82.25,81.92,82.23,20812.0,81.92,82.25,81.92,82.23,20812.0
2024-08-08 12:00:00,82.17,82.63,82.1,82.59,144900.0,82.17,82.63,82.1,82.59,144900.0
2024-08-08 12:10:00,82.64,82.75,82.2,82.33,34492.0,82.64,82.75,82.2,82.33,34492.0
2024-08-08 12:20:00,82.37,82.48,82.34,82.45,19840.0,82.37,82.48,82.34,82.45,19840.0
2024-08-08 12:30:00,82.32,82.32,82.01,82.05,23132.0,82.32,82.32,82.01,82.05,23132.0
2024-08-08 12:40:00,81.98,82.29,81.98,82.29,14084.0,81.98,82.29,81.98,82.29,14084.0
2024-08-08 12:50:00,82.32,82.38,82.12,82.19,31876.0,82.32,82.38,82.12,82.19,31876.0
2024-08-08 13:00:00,82.23,82.28,81.79,82.08,31548.0,82.23,82.28,81.79,82.08,31548.0
2024-08-08 13:10:00,82.12,82.5,82.11,82.5,62804.0,82.12,82.5,82.11,82.5,62804.0
2024-08-08 13:20:00,82.43,82.88,82.42,82.84,53096.0,82.43,82.88,82.42,82.84,53096.0
2024-08-08 13:30:00,82.95,83.26,82.78,83.09,123468.0,82.95,83.26,82.78,83.09,123468.0
2024-08-08 13:40:00,83.1,83.27,83.04,83.22,59432.0,83.1,83.27,83.04,83.22,59432.0
2024-08-08 13:50:00,83.26,83.3,83.03,83.13,56228.0,83.26,83.3,83.03,83.13,56228.0
2024-08-08 14:00:00,83.18,83.5,83.14,83.3,63988.0,83.18,83.5,83.14,83.3,63988.0
2024-08-08 14:10:00,83.27,83.3,83.16,83.24,33884.0,83.27,83.3,83.16,83.24,33884.0
2024-08-08 14:20:00,83.25,83.39,82.9,83.0,53500.0,83.25,83.39,82.9,83.0,53500.0
2024-08-08 14:30:00,83.02,83.26,83.02,83.11,43680.0,83.02,83.26,83.02,83.11,43680.0
2024-08-08 14:40:00,83.11,83.17,82.93,83.13,170996.0,83.11,83.17,82.93,83.13,170996.0
2024-08-08 14:50:00,83.13,83.22,83.07,83.11,32156.0,83.13,83.22,83.07,83.11,32156.0
2024-08-08 15:00:00,83.06,83.09,82.8,83.08,93176.0,83.06,83.09,82.8,83.08,93176.0
2024-08-08 15:10:00,83.16,83.45,83.16,83.24,109692.0,83.16,83.45,83.16,83.24,109692.0
2024-08-08 15:20:00,83.24,83.42,83.07,83.19,134400.0,83.24,83.42,83.07,83.19,134400.0
2024-08-08 15:30:00,83.19,83.21,82.84,83.07,92356.0,83.19,83.21,82.84,83.07,92356.0
2024-08-08 15:40:00,83.06,83.45,83.02,83.3,112940.0,83.06,83.45,83.02,83.3,112940.0
2024-08-08 15:50:00,83.27,83.67,83.14,83.55,457400.0,83.27,83.67,83.14,83.55,457400.0
2024-08-09 09:30:00,83.0,84.72,83.0,84.6,160864.0,83.0,84.72,83.0,84.6,160864.0
2024-08-09 09:40:00,84.51,84.55,83.58,83.96,141968.0,84.51,84.55,83.58,83.96,141968.0
2024-08-09 09:50:00,83.89,84.39,83.75,83.94,82044.0,83.89,84.39,83.75,83.94,82044.0
2024-08-09 10:00:00,83.86,84.36,83.59,84.26,102384.0,83.86,84.36,83.59,84.26,102384.0
2024-08-09 10:10:00,84.26,84.91,84.26,84.41,92840.0,84.26,84.91,84.26,84.41,92840.0
2024-08-09 10:20:00,84.51,84.66,84.14,84.33,155956.0,84.51,84.66,84.14,84.33,155956.0
2024-08-09 10:30:00,84.36,84.37,84.06,84.1,55748.0,84.36,84.37,84.06,84.1,55748.0
2024-08-09 10:40:00,84.09,84.64,84.09,84.61,65476.0,84.09,84.64,84.09,84.61,65476.0
2024-08-09 10:50:00,84.55,85.12,84.43,84.53,98308.0,84.55,85.12,84.43,84.53,98308.0
2024-08-09 11:00:00,84.53,84.8,84.47,84.5,61536.0,84.53,84.8,84.47,84.5,61536.0
2024-08-09 11:10:00,84.52,84.53,84.32,84.32,27220.0,84.52,84.53,84.32,84.32,27220.0
2024-08-09 11:20:00,84.31,84.51,84.24,84.29,234800.0,84.31,84.51,84.24,84.29,234800.0
2024-08-09 11:30:00,84.29,84.49,84.19,84.36,246316.0,84.29,84.49,84.19,84.36,246316.0
2024-08-09 11:40:00,84.34,84.44,84.29,84.35,34124.0,84.34,84.44,84.29,84.35,34124.0
2024-08-09 11:50:00,84.39,84.67,84.01,84.06,72228.0,84.39,84.67,84.01,84.06,72228.0
2024-08-09 12:00:00,84.04,84.13,83.69,83.79,29864.0,84.04,84.13,83.69,83.79,29864.0
2024-08-09 12:10:00,83.64,83.69,83.45,83.58,38224.0,83.64,83.69,83.45,83.58,38224.0
2024-08-09 12:20:00,83.62,83.72,83.44,83.61,16112.0,83.62,83.72,83.44,83.61,16112.0
2024-08-09 12:30:00,83.65,83.7,83.58,83.66,40760.0,83.65,83.7,83.58,83.66,40760.0
2024-08-09 12:40:00,83.65,83.65,83.4,83.52,27556.0,83.65,83.65,83.4,83.52,27556.0
2024-08-09 12:50:00,83.54,83.69,83.44,83.69,53028.0,83.54,83.69,83.44,83.69,53028.0
2024-08-09 13:00:00,83.7,83.83,83.62,83.79,35656.0,83.7,83.83,83.62,83.79,35656.0
2024-08-09 13:10:00,83.83,84.23,83.82,84.2,36428.0,83.83,84.23,83.82,84.2,36428.0
2024-08-09 13:20:00,84.21,84.35,83.99,84.35,41412.0,84.21,84.35,83.99,84.35,41412.0
2024-08-09 13:30:00,84.38,84.45,84.17,84.21,35984.0,84.38,84.45,84.17,84.21,35984.0
2024-08-09 13:40:00,84.17,84.17,83.98,84.14,20180.0,84.17,84.17,83.98,84.14,20180.0
2024-08-09 13:50:00,84.13,84.15,83.89,84.07,57032.0,84.13,84.15,83.89,84.07,57032.0
2024-08-09 14:00:00,84.02,84.25,84.01,84.25,37208.0,84.02,84.25,84.01,84.25,37208.0
2024-08-09 14:10:00,84.2,84.2,83.98,84.15,28944.0,84.2,84.2,83.98,84.15,28944.0
2024-08-09 14:20:00,84.16,84.17,84.03,84.14,21068.0,84.16,84.17,84.03,84.14,21068.0
2024-08-09 14:30:00,84.14,84.16,84.03,84.09,16500.0,84.14,84.16,84.03,84.09,16500.0
2024-08-09 14:40:00,84.18,84.23,83.97,84.05,53160.0,84.18,84.23,83.97,84.05,53160.0
2024-08-09 14:50:00,84.08,84.08,83.91,84.06,18552.0,84.08,84.08,83.91,84.06,18552.0
2024-08-09 15:00:00,84.03,84.08,83.91,84.06,22664.0,84.03,84.08,83.91,84.06,22664.0
2024-08-09 15:10:00,84.03,84.17,84.03,84.06,20572.0,84.03,84.17,84.03,84.06,20572.0
2024-08-09 15:20:00,84.04,84.04,83.81,83.88,64208.0,84.04,84.04,83.81,83.88,64208.0
2024-08-09 15:30:00,83.87,83.99,83.67,83.74,53140.0,83.87,83.99,83.67,83.74,53140.0
2024-08-09 15:40:00,83.74,83.89,83.74,83.76,73228.0,83.74,83.89,83.74,83.76,73228.0
2024-08-09 15:50:00,83.78,84.05,83.61,83.93,376344.0,83.78,84.05,83.61,83.93,376344.0
2024-08-12 09:30:00,84.25,85.22,84.25,84.83,156116.0,84.25,85.22,84.25,84.83,156116.0
2024-08-12 09:40:00,84.74,84.95,83.85,83.95,66248.0,84.74,84.95,83.85,83.95,66248.0
2024-08-12 09:50:00,83.94,84.64,83.94,84.23,60148.0,83.94,84.64,83.94,84.23,60148.0
2024-08-12 10:00:00,84.26,85.08,84.25,85.08,45220.0,84.26,85.08,84.25,85.08,45220.0
2024-08-12 10:10:00,85.08,85.28,84.92,85.27,56252.0,85.08,85.28,84.92,85.27,56252.0
2024-08-12 10:20:00,85.37,85.63,85.25,85.43,57196.0,85.37,85.63,85.25,85.43,57196.0
2024-08-12 10:30:00,85.47,85.73,85.23,85.5,33524.0,85.47,85.73,85.23,85.5,33524.0
2024-08-12 10:40:00,85.58,85.78,85.21,85.48,55384.0,85.58,85.78,85.21,85.48,55384.0
2024-08-12 10:50:00,85.23,85.37,85.06,85.31,30776.0,85.23,85.37,85.06,85.31,30776.0
2024-08-12 11:00:00,85.31,85.52,85.22,85.44,33732.0,85.31,85.52,85.22,85.44,33732.0
2024-08-12 11:10:00,85.56,85.62,85.33,85.34,31012.0,85.56,85.62,85.33,85.34,31012.0
2024-08-12 11:20:00,85.3,85.45,84.26,84.53,82228.0,85.3,85.45,84.26,84.53,82228.0
2024-08-12 11:30:00,84.48,84.64,84.15,84.63,59080.0,84.48,84.64,84.15,84.63,59080.0
2024-08-12 11:40:00,84.62,84.73,84.44,84.69,56568.0,84.62,84.73,84.44,84.69,56568.0
2024-08-12 11:50:00,84.71,85.05,84.65,84.94,39660.0,84.71,85.05,84.65,84.94,39660.0
2024-08-12 12:00:00,84.89,84.96,84.57,84.76,20536.0,84.89,84.96,84.57,84.76,20536.0
2024-08-12 12:10:00,84.76,84.78,84.53,84.66,34556.0,84.76,84.78,84.53,84.66,34556.0
2024-08-12 12:20:00,84.71,84.79,84.6,84.67,17048.0,84.71,84.79,84.6,84.67,17048.0
2024-08-12 12:30:00,84.64,84.8,84.54,84.78,22780.0,84.64,84.8,84.54,84.78,22780.0
2024-08-12 12:40:00,84.76,84.76,84.5,84.67,31776.0,84.76,84.76,84.5,84.67,31776.0
2024-08-12 12:50:00,84.59,84.64,84.25,84.25,23420.0,84.59,84.64,84.25,84.25,23420.0
2024-08-12 13:00:00,84.25,84.38,84.17,84.36,14380.0,84.25,84.38,84.17,84.36,14380.0
2024-08-12 13:10:00,84.39,84.47,84.23,84.47,31516.0,84.39,84.47,84.23,84.47,31516.0
2024-08-12 13:20:00,84.47,84.58,84.33,84.43,27488.0,84.47,84.58,84.33,84.43,27488.0
2024-08-12 13:30:00,84.47,84.56,84.43,84.48,27172.0,84.47,84.56,84.43,84.48,27172.0
2024-08-12 13:40:00,84.55,84.62,84.43,84.46,17056.0,84.55,84.62,84.43,84.46,17056.0
2024-08-12 13:50:00,84.53,84.6,84.28,84.53,22116.0,84.53,84.6,84.28,84.53,22116.0
2024-08-12 14:00:00,84.6,84.6,84.37,84.37,41752.0,84.6,84.6,84.37,84.37,41752.0
2024-08-12 14:10:00,84.44,84.52,84.34,84.38,16732.0,84.44,84.52,84.34,84.38,16732.0
2024-08-12 14:20:00,84.5,84.6,84.41,84.5,31072.0,84.5,84.6,84.41,84.5,31072.0
2024-08-12 14:30:00,84.5,84.56,84.38,84.5,10220.0,84.5,84.56,84.38,84.5,10220.0
2024-08-12 14:40:00,84.51,84.6,84.42,84.47,26448.0,84.51,84.6,84.42,84.47,26448.0
2024-08-12 14:50:00,84.47,84.63,84.42,84.6,40016.0,84.47,84.63,84.42,84.6,40016.0
2024-08-12 15:00:00,84.63,84.69,84.31,84.39,22476.0,84.63,84.69,84.31,84.39,22476.0
2024-08-12 15:10:00,84.39,84.54,84.37,84.48,24048.0,84.39,84.54,84.37,84.48,24048.0
2024-08-12 15:20:00,84.48,84.55,84.38,84.44,39840.0,84.48,84.55,84.38,84.44,39840.0
2024-08-12 15:30:00,84.45,84.53,84.28,84.31,24532.0,84.45,84.53,84.28,84.31,24532.0
2024-08-12 15:40:00,84.35,84.37,84.18,84.26,59180.0,84.35,84.37,84.18,84.26,59180.0
2024-08-12 15:50:00,84.25,84.68,84.17,84.57,328316.0,84.25,84.68,84.17,84.57,328316.0
2024-08-13 09:30:00,84.86,85.92,84.86,85.29,246692.0,84.86,85.92,84.86,85.29,246692.0
2024-08-13 09:40:00,85.45,85.65,85.04,85.47,117460.0,85.45,85.65,85.04,85.47,117460.0
2024-08-13 09:50:00,85.56,86.06,85.36,85.98,77016.0,85.56,86.06,85.36,85.98,77016.0
2024-08-13 10:00:00,85.96,86.1,85.63,85.63,108124.0,85.96,86.1,85.63,85.63,108124.0
2024-08-13 10:10:00,85.72,85.8,85.48,85.71,51536.0,85.72,85.8,85.48,85.71,51536.0
2024-08-13 10:20:00,85.71,85.83,85.62,85.74,78028.0,85.71,85.83,85.62,85.74,78028.0
2024-08-13 10:30:00,85.75,85.85,85.46,85.82,71148.0,85.75,85.85,85.46,85.82,71148.0
2024-08-13 10:40:00,85.83,86.04,85.76,85.88,61260.0,85.83,86.04,85.76,85.88,61260.0
2024-08-13 10:50:00,85.95,85.95,85.77,85.86,57280.0,85.95,85.95,85.77,85.86,57280.0
2024-08-13 11:00:00,85.88,86.05,85.8,85.88,62564.0,85.88,86.05,85.8,85.88,62564.0
2024-08-13 11:10:00,85.88,86.17,85.83,86.06,88760.0,85.88,86.17,85.83,86.06,88760.0
2024-08-13 11:20:00,86.11,86.19,86.04,86.11,66592.0,86.11,86.19,86.04,86.11,66592.0
2024-08-13 11:30:00,86.13,86.15,85.96,86.14,36988.0,86.13,86.15,85.96,86.14,36988.0
2024-08-13 11:40:00,86.17,86.2,85.84,86.01,26648.0,86.17,86.2,85.84,86.01,26648.0
2024-08-13 11:50:00,85.98,86.1,85.88,85.93,27920.0,85.98,86.1,85.88,85.93,27920.0
2024-08-13 12:00:00,85.92,86.2,85.92,86.14,41436.0,85.92,86.2,85.92,86.14,41436.0
2024-08-13 12:10:00,86.11,86.21,86.1,86.17,34956.0,86.11,86.21,86.1,86.17,34956.0
2024-08-13 12:20:00,86.17,86.28,86.11,86.19,34784.0,86.17,86.28,86.11,86.19,34784.0
2024-08-13 12:30:00,86.19,86.22,86.05,86.18,16084.0,86.19,86.22,86.05,86.18,16084.0
2024-08-13 12:40:00,86.17,86.27,86.11,86.27,16724.0,86.17,86.27,86.11,86.27,16724.0
2024-08-13 12:50:00,86.27,86.3,86.13,86.2,37520.0,86.27,86.3,86.13,86.2,37520.0
2024-08-13 13:00:00,86.25,86.5,86.21,86.44,32604.0,86.25,86.5,86.21,86.44,32604.0
2024-08-13 13:10:00,86.44,86.5,86.16,86.16,22736.0,86.44,86.5,86.16,86.16,22736.0
2024-08-13 13:20:00,86.11,86.25,86.05,86.14,41944.0,86.11,86.25,86.05,86.14,41944.0
2024-08-13 13:30:00,86.2,86.22,86.07,86.11,42520.0,86.2,86.22,86.07,86.11,42520.0
2024-08-13 13:40:00,86.13,86.22,85.75,85.87,90260.0,86.13,86.22,85.75,85.87,90260.0
2024-08-13 13:50:00,85.81,85.97,85.73,85.92,46888.0,85.81,85.97,85.73,85.92,46888.0
2024-08-13 14:00:00,85.88,86.02,85.83,86.01,43632.0,85.88,86.02,85.83,86.01,43632.0
2024-08-13 14:10:00,86.04,86.07,85.83,85.83,26904.0,86.04,86.07,85.83,85.83,26904.0
2024-08-13 14:20:00,85.89,85.99,85.87,85.89,29344.0,85.89,85.99,85.87,85.89,29344.0
2024-08-13 14:30:00,85.9,85.9,85.75,85.84,29148.0,85.9,85.9,85.75,85.84,29148.0
2024-08-13 14:40:00,85.8,85.85,85.73,85.8,22532.0,85.8,85.85,85.73,85.8,22532.0
2024-08-13 14:50:00,85.73,85.92,85.68,85.87,70656.0,85.73,85.92,85.68,85.87,70656.0
2024-08-13 15:00:00,85.88,85.95,85.71,85.78,93356.0,85.88,85.95,85.71,85.78,93356.0
2024-08-13 15:10:00,85.81,85.85,85.69,85.79,55928.0,85.81,85.85,85.69,85.79,55928.0
2024-08-13 15:20:00,85.71,86.0,85.63,85.91,91364.0,85.71,86.0,85.63,85.91,91364.0
2024-08-13 15:30:00,85.91,86.15,85.91,86.05,94560.0,85.91,86.15,85.91,86.05,94560.0
2024-08-13 15:40:00,86.01,86.42,85.99,86.37,157940.0,86.01,86.42,85.99,86.37,157940.0
2024-08-13 15:50:00,86.42,86.66,86.06,86.55,723896.0,86.42,86.66,86.06,86.55,723896.0
2024-08-14 09:30:00,87.15,88.47,87.06,87.27,246064.0,87.15,88.47,87.06,87.27,246064.0
2024-08-14 09:40:00,87.4,87.4,86.55,87.02,111616.0,87.4,87.4,86.55,87.02,111616.0
2024-08-14 09:50:00,87.01,87.13,86.3,86.48,113980.0,87.01,87.13,86.3,86.48,113980.0
2024-08-14 10:00:00,86.56,86.95,86.35,86.89,108552.0,86.56,86.95,86.35,86.89,108552.0
2024-08-14 10:10:00,86.87,87.0,86.51,87.0,31592.0,86.87,87.0,86.51,87.0,31592.0
2024-08-14 10:20:00,87.0,87.33,86.92,87.26,92936.0,87.0,87.33,86.92,87.26,92936.0
2024-08-14 10:30:00,87.26,87.26,86.73,86.97,47520.0,87.26,87.26,86.73,86.97,47520.0
2024-08-14 10:40:00,87.06,87.48,86.94,87.48,73660.0,87.06,87.48,86.94,87.48,73660.0
2024-08-14 10:50:00,87.49,87.63,87.36,87.52,51260.0,87.49,87.63,87.36,87.52,51260.0
2024-08-14 11:00:00,87.55,87.69,87.41,87.59,110004.0,87.55,87.69,87.41,87.59,110004.0
2024-08-14 11:10:00,87.55,87.75,87.44,87.45,62556.0,87.55,87.75,87.44,87.45,62556.0
2024-08-14 11:20:00,87.46,87.52,87.28,87.4,22648.0,87.46,87.52,87.28,87.4,22648.0
2024-08-14 11:30:00,87.45,87.7,87.42,87.65,44540.0,87.45,87.7,87.42,87.65,44540.0
2024-08-14 11:40:00,87.65,87.95,87.62,87.95,56580.0,87.65,87.95,87.62,87.95,56580.0
2024-08-14 11:50:00,87.92,88.15,87.92,88.14,86920.0,87.92,88.15,87.92,88.14,86920.0
2024-08-14 12:00:00,88.14,88.24,88.09,88.11,93732.0,88.14,88.24,88.09,88.11,93732.0
2024-08-14 12:10:00,88.07,88.07,87.33,87.46,57576.0,88.07,88.07,87.33,87.46,57576.0
2024-08-14 12:20:00,87.45,87.52,87.0,87.21,67108.0,87.45,87.52,87.0,87.21,67108.0
2024-08-14 12:30:00,87.08,87.29,86.91,87.14,58944.0,87.08,87.29,86.91,87.14,58944.0
2024-08-14 12:40:00,87.15,87.15,86.8,86.87,14768.0,87.15,87.15,86.8,86.87,14768.0
2024-08-14 12:50:00,86.91,87.24,86.91,87.24,34956.0,86.91,87.24,86.91,87.24,34956.0
2024-08-14 13:00:00,87.17,87.42,87.17,87.41,69760.0,87.17,87.42,87.17,87.41,69760.0
2024-08-14 13:10:00,87.41,87.41,87.21,87.38,76368.0,87.41,87.41,87.21,87.38,76368.0
2024-08-14 13:20:00,87.38,87.5,87.06,87.2,39312.0,87.38,87.5,87.06,87.2,39312.0
2024-08-14 13:30:00,87.16,87.25,87.06,87.06,30928.0,87.16,87.25,87.06,87.06,30928.0
2024-08-14 13:40:00,87.05,87.17,86.96,87.1,23884.0,87.05,87.17,86.96,87.1,23884.0
2024-08-14 13:50:00,87.15,87.15,86.9,86.9,19716.0,87.15,87.15,86.9,86.9,19716.0
2024-08-14 14:00:00,86.92,87.06,86.77,86.92,20760.0,86.92,87.06,86.77,86.92,20760.0
2024-08-14 14:10:00,86.97,87.02,86.88,86.88,26488.0,86.97,87.02,86.88,86.88,26488.0
2024-08-14 14:20:00,86.99,87.03,86.87,86.96,19716.0,86.99,87.03,86.87,86.96,19716.0
2024-08-14 14:30:00,86.91,87.04,86.86,87.0,44292.0,86.91,87.04,86.86,87.0,44292.0
2024-08-14 14:40:00,87.02,87.02,86.91,86.96,22092.0,87.02,87.02,86.91,86.96,22092.0
2024-08-14 14:50:00,86.95,87.12,86.91,87.08,20848.0,86.95,87.12,86.91,87.08,20848.0
2024-08-14 15:00:00,87.03,87.17,86.96,86.97,45328.0,87.03,87.17,86.96,86.97,45328.0
2024-08-14 15:10:00,87.02,87.03,86.84,86.95,82956.0,87.02,87.03,86.84,86.95,82956.0
2024-08-14 15:20:00,86.95,86.96,86.77,86.78,33360.0,86.95,86.96,86.77,86.78,33360.0
2024-08-14 15:30:00,86.75,86.83,86.63,86.75,60884.0,86.75,86.83,86.63,86.75,60884.0
2024-08-14 15:40:00,86.79,86.92,86.72,86.9,82396.0,86.79,86.92,86.72,86.9,82396.0
2024-08-14 15:50:00,86.92,87.23,86.72,87.1,689388.0,86.92,87.23,86.72,87.1,689388.0
2024-08-15 09:30:00,88.75,89.5,88.56,88.96,185540.0,88.75,89.5,88.56,88.96,185540.0
2024-08-15 09:40:00,89.06,89.17,88.38,88.56,154740.0,89.06,89.17,88.38,88.56,154740.0
2024-08-15 09:50:00,88.67,88.9,88.52,88.83,103512.0,88.67,88.9,88.52,88.83,103512.0
2024-08-15 10:00:00,88.87,88.97,88.34,88.65,82284.0,88.87,88.97,88.34,88.65,82284.0
2024-08-15 10:10:00,88.73,89.17,88.62,89.01,73040.0,88.73,89.17,88.62,89.01,73040.0
2024-08-15 10:20:00,88.95,89.21,88.95,89.04,32320.0,88.95,89.21,88.95,89.04,32320.0
2024-08-15 10:30:00,89.03,89.21,89.02,89.16,67948.0,89.03,89.21,89.02,89.16,67948.0
2024-08-15 10:40:00,89.17,89.53,89.13,89.41,76256.0,89.17,89.53,89.13,89.41,76256.0
2024-08-15 10:50:00,89.41,89.44,89.05,89.09,75184.0,89.41,89.44,89.05,89.09,75184.0
2024-08-15 11:00:00,89.05,89.28,89.01,89.17,48988.0,89.05,89.28,89.01,89.17,48988.0
2024-08-15 11:10:00,89.18,89.42,89.09,89.25,46900.0,89.18,89.42,89.09,89.25,46900.0
2024-08-15 11:20:00,89.31,89.43,89.24,89.24,47892.0,89.31,89.43,89.24,89.24,47892.0
2024-08-15 11:30:00,89.3,89.5,89.25,89.36,58800.0,89.3,89.5,89.25,89.36,58800.0
2024-08-15 11:40:00,89.37,89.55,89.37,89.53,24028.0,89.37,89.55,89.37,89.53,24028.0
2024-08-15 11:50:00,89.55,89.67,89.48,89.48,26584.0,89.55,89.67,89.48,89.48,26584.0
2024-08-15 12:00:00,89.54,89.6,89.46,89.52,30440.0,89.54,89.6,89.46,89.52,30440.0
2024-08-15 12:10:00,89.56,89.56,88.91,89.04,95364.0,89.56,89.56,88.91,89.04,95364.0
2024-08-15 12:20:00,89.02,89.25,88.95,89.12,39764.0,89.02,89.25,88.95,89.12,39764.0
2024-08-15 12:30:00,89.14,89.23,88.94,89.07,44036.0,89.14,89.23,88.94,89.07,44036.0
2024-08-15 12:40:00,89.09,89.27,88.89,89.04,103776.0,89.09,89.27,88.89,89.04,103776.0
2024-08-15 12:50:00,88.96,89.17,88.96,89.09,25400.0,88.96,89.17,88.96,89.09,25400.0
2024-08-15 13:00:00,89.09,89.13,88.96,89.01,17848.0,89.09,89.13,88.96,89.01,17848.0
2024-08-15 13:10:00,88.97,89.08,88.96,89.08,28436.0,88.97,89.08,88.96,89.08,28436.0
2024-08-15 13:20:00,89.04,89.15,89.0,89.09,24676.0,89.04,89.15,89.0,89.09,24676.0
2024-08-15 13:30:00,89.11,89.14,89.01,89.11,99076.0,89.11,89.14,89.01,89.11,99076.0
2024-08-15 13:40:00,89.11,89.19,89.07,89.1,140984.0,89.11,89.19,89.07,89.1,140984.0
2024-08-15 13:50:00,89.07,89.38,89.06,89.34,38592.0,89.07,89.38,89.06,89.34,38592.0
2024-08-15 14:00:00,89.3,89.38,89.24,89.32,24924.0,89.3,89.38,89.24,89.32,24924.0
2024-08-15 14:10:00,89.28,89.28,89.03,89.17,23616.0,89.28,89.28,89.03,89.17,23616.0
2024-08-15 14:20:00,89.14,89.19,88.97,89.01,48296.0,89.14,89.19,88.97,89.01,48296.0
2024-08-15 14:30:00,88.97,88.99,88.81,88.9,21628.0,88.97,88.99,88.81,88.9,21628.0
2024-08-15 14:40:00,88.9,88.96,88.86,88.86,26516.0,88.9,88.96,88.86,88.86,26516.0
2024-08-15 14:50:00,88.86,89.07,88.83,88.98,44440.0,88.86,89.07,88.83,88.98,44440.0
2024-08-15 15:00:00,89.02,89.04,88.83,89.04,30940.0,89.02,89.04,88.83,89.04,30940.0
2024-08-15 15:10:00,89.03,89.03,88.85,88.85,36364.0,89.03,89.03,88.85,88.85,36364.0
2024-08-15 15:20:00,88.93,88.99,88.79,88.88,31332.0,88.93,88.99,88.79,88.88,31332.0
2024-08-15 15:30:00,88.85,89.04,88.85,88.92,54592.0,88.85,89.04,88.85,88.92,54592.0
2024-08-15 15:40:00,88.89,89.02,88.79,88.98,85736.0,88.89,89.02,88.79,88.98,85736.0
2024-08-15 15:50:00,88.94,89.19,88.79,89.14,432944.0,88.94,89.19,88.79,89.14,432944.0
2024-08-16 09:30:00,88.71,89.2,88.38,89.03,243420.0,88.71,89.2,88.38,89.03,243420.0
2024-08-16 09:40:00,89.14,89.14,88.41,88.51,69132.0,89.14,89.14,88.41,88.51,69132.0
2024-08-16 09:50:00,88.64,89.25,88.4,88.5,134464.0,88.64,89.25,88.4,88.5,134464.0
2024-08-16 10:00:00,88.6,88.9,88.6,88.63,50772.0,88.6,88.9,88.6,88.63,50772.0
2024-08-16 10:10:00,88.67,88.96,88.45,88.93,59684.0,88.67,88.96,88.45,88.93,59684.0
2024-08-16 10:20:00,88.94,88.94,88.6,88.79,29184.0,88.94,88.94,88.6,88.79,29184.0
2024-08-16 10:30:00,88.7,88.83,88.5,88.59,54692.0,88.7,88.83,88.5,88.59,54692.0
2024-08-16 10:40:00,88.58,88.61,88.19,88.2,39392.0,88.58,88.61,88.19,88.2,39392.0
2024-08-16 10:50:00,88.25,88.55,88.24,88.32,42964.0,88.25,88.55,88.24,88.32,42964.0
2024-08-16 11:00:00,88.35,88.49,88.33,88.46,19812.0,88.35,88.49,88.33,88.46,19812.0
2024-08-16 11:10:00,88.32,88.39,88.17,88.23,19840.0,88.32,88.39,88.17,88.23,19840.0
2024-08-16 11:20:00,88.18,88.57,88.16,88.46,34348.0,88.18,88.57,88.16,88.46,34348.0
2024-08-16 11:30:00,88.52,88.71,88.5,88.67,20548.0,88.52,88.71,88.5,88.67,20548.0
2024-08-16 11:40:00,88.67,88.81,88.67,88.76,28088.0,88.67,88.81,88.67,88.76,28088.0
2024-08-16 11:50:00,88.71,88.77,88.62,88.77,18200.0,88.71,88.77,88.62,88.77,18200.0
2024-08-16 12:00:00,88.71,88.71,88.55,88.67,84132.0,88.71,88.71,88.55,88.67,84132.0
2024-08-16 12:10:00,88.69,88.79,88.63,88.71,83232.0,88.69,88.79,88.63,88.71,83232.0
2024-08-16 12:20:00,88.71,88.86,88.65,88.74,41916.0,88.71,88.86,88.65,88.74,41916.0
2024-08-16 12:30:00,88.77,89.04,88.77,89.04,37664.0,88.77,89.04,88.77,89.04,37664.0
2024-08-16 12:40:00,89.0,89.02,88.88,88.94,41192.0,89.0,89.02,88.88,88.94,41192.0
2024-08-16 12:50:00,88.89,88.99,88.71,88.89,149944.0,88.89,88.99,88.71,88.89,149944.0
2024-08-16 13:00:00,88.85,88.88,88.71,88.71,16416.0,88.85,88.88,88.71,88.71,16416.0
2024-08-16 13:10:00,88.79,88.9,88.78,88.82,31072.0,88.79,88.9,88.78,88.82,31072.0
2024-08-16 13:20:00,88.82,88.89,88.67,88.69,34608.0,88.82,88.89,88.67,88.69,34608.0
2024-08-16 13:30:00,88.64,88.72,88.58,88.66,40116.0,88.64,88.72,88.58,88.66,40116.0
2024-08-16 13:40:00,88.66,88.66,88.52,88.52,36152.0,88.66,88.66,88.52,88.52,36152.0
2024-08-16 13:50:00,88.53,88.57,88.33,88.52,34312.0,88.53,88.57,88.33,88.52,34312.0
2024-08-16 14:00:00,88.53,88.53,88.39,88.46,32520.0,88.53,88.53,88.39,88.46,32520.0
2024-08-16 14:10:00,88.46,88.56,88.45,88.56,17292.0,88.46,88.56,88.45,88.56,17292.0
2024-08-16 14:20:00,88.6,88.6,88.47,88.54,24456.0,88.6,88.6,88.47,88.54,24456.0
2024-08-16 14:30:00,88.52,88.59,88.51,88.56,23636.0,88.52,88.59,88.51,88.56,23636.0
2024-08-16 14:40:00,88.55,88.57,88.47,88.49,29684.0,88.55,88.57,88.47,88.49,29684.0
2024-08-16 14:50:00,88.51,88.62,88.5,88.58,21636.0,88.51,88.62,88.5,88.58,21636.0
2024-08-16 15:00:00,88.59,88.6,88.38,88.46,31324.0,88.59,88.6,88.38,88.46,31324.0
2024-08-16 15:10:00,88.45,88.46,88.22,88.39,114056.0,88.45,88.46,88.22,88.39,114056.0
2024-08-16 15:20:00,88.36,88.36,88.14,88.2,81016.0,88.36,88.36,88.14,88.2,81016.0
2024-08-16 15:30:00,88.18,88.31,88.17,88.21,142340.0,88.18,88.31,88.17,88.21,142340.0
2024-08-16 15:40:00,88.23,88.28,88.05,88.14,145556.0,88.23,88.28,88.05,88.14,145556.0
2024-08-16 15:50:00,88.14,88.67,88.14,88.45,434788.0,88.14,88.67,88.14,88.45,434788.0
2024-08-19 09:30:00,88.0,88.29,87.27,87.49,172492.0,88.0,88.29,87.27,87.49,172492.0
2024-08-19 09:40:00,87.46,87.62,86.69,87.08,234456.0,87.46,87.62,86.69,87.08,234456.0
2024-08-19 09:50:00,87.01,87.26,86.58,86.76,109932.0,87.01,87.26,86.58,86.76,109932.0
2024-08-19 10:00:00,86.76,86.83,86.34,86.61,88288.0,86.76,86.83,86.34,86.61,88288.0
2024-08-19 10:10:00,86.73,86.9,85.82,85.82,145720.0,86.73,86.9,85.82,85.82,145720.0
2024-08-19 10:20:00,85.87,86.45,85.69,86.43,131584.0,85.87,86.45,85.69,86.43,131584.0
2024-08-19 10:30:00,86.44,86.67,86.4,86.63,71752.0,86.44,86.67,86.4,86.63,71752.0
2024-08-19 10:40:00,86.6,86.81,86.53,86.77,80332.0,86.6,86.81,86.53,86.77,80332.0
2024-08-19 10:50:00,86.8,87.12,86.76,87.08,61192.0,86.8,87.12,86.76,87.08,61192.0
2024-08-19 11:00:00,87.14,87.31,87.11,87.28,54948.0,87.14,87.31,87.11,87.28,54948.0
2024-08-19 11:10:00,87.28,87.3,86.89,87.02,39732.0,87.28,87.3,86.89,87.02,39732.0
2024-08-19 11:20:00,87.03,87.1,86.95,87.07,33752.0,87.03,87.1,86.95,87.07,33752.0
2024-08-19 11:30:00,87.0,87.16,86.86,86.97,97768.0,87.0,87.16,86.86,86.97,97768.0
2024-08-19 11:40:00,86.93,87.1,86.91,87.0,34328.0,86.93,87.1,86.91,87.0,34328.0
2024-08-19 11:50:00,86.94,87.01,86.75,86.78,23808.0,86.94,87.01,86.75,86.78,23808.0
2024-08-19 12:00:00,86.75,86.87,86.67,86.78,26688.0,86.75,86.87,86.67,86.78,26688.0
2024-08-19 12:10:00,86.83,86.87,86.74,86.83,17100.0,86.83,86.87,86.74,86.83,17100.0
2024-08-19 12:20:00,86.79,86.92,86.79,86.86,34424.0,86.79,86.92,86.79,86.86,34424.0
2024-08-19 12:30:00,86.83,86.95,86.79,86.91,53024.0,86.83,86.95,86.79,86.91,53024.0
2024-08-19 12:40:00,86.94,87.06,86.88,86.96,16976.0,86.94,87.06,86.88,86.96,16976.0
2024-08-19 12:50:00,86.96,87.2,86.92,87.2,46604.0,86.96,87.2,86.92,87.2,46604.0
2024-08-19 13:00:00,87.14,87.21,87.11,87.21,34700.0,87.14,87.21,87.11,87.21,34700.0
2024-08-19 13:10:00,87.18,87.18,87.08,87.18,42420.0,87.18,87.18,87.08,87.18,42420.0
2024-08-19 13:20:00,87.15,87.23,87.1,87.19,108952.0,87.15,87.23,87.1,87.19,108952.0
2024-08-19 13:30:00,87.2,87.43,87.16,87.39,30904.0,87.2,87.43,87.16,87.39,30904.0
2024-08-19 13:40:00,87.43,87.43,87.27,87.27,20012.0,87.43,87.43,87.27,87.27,20012.0
2024-08-19 13:50:00,87.27,87.32,87.18,87.26,57072.0,87.27,87.32,87.18,87.26,57072.0
2024-08-19 14:00:00,87.24,87.41,87.23,87.36,72712.0,87.24,87.41,87.23,87.36,72712.0
2024-08-19 14:10:00,87.3,87.33,87.23,87.26,3252.0,87.3,87.33,87.23,87.26,3252.0
2024-08-19 14:20:00,87.26,87.26,87.13,87.17,49260.0,87.26,87.26,87.13,87.17,49260.0
2024-08-19 14:30:00,87.16,87.24,87.1,87.15,35756.0,87.16,87.24,87.1,87.15,35756.0
2024-08-19 14:40:00,87.15,87.52,87.11,87.5,54992.0,87.15,87.52,87.11,87.5,54992.0
2024-08-19 14:50:00,87.49,87.55,87.42,87.48,16872.0,87.49,87.55,87.42,87.48,16872.0
2024-08-19 15:00:00,87.39,87.53,87.39,87.53,24456.0,87.39,87.53,87.39,87.53,24456.0
2024-08-19 15:10:00,87.49,87.5,87.42,87.48,27892.0,87.49,87.5,87.42,87.48,27892.0
2024-08-19 15:20:00,87.45,87.57,87.44,87.56,72984.0,87.45,87.57,87.44,87.56,72984.0
2024-08-19 15:30:00,87.56,87.64,87.48,87.52,77468.0,87.56,87.64,87.48,87.52,77468.0
2024-08-19 15:40:00,87.54,87.66,87.34,87.49,83832.0,87.54,87.66,87.34,87.49,83832.0
2024-08-19 15:50:00,87.49,88.02,87.43,88.02,361628.0,87.49,88.02,87.43,88.02,361628.0
2024-08-20 09:30:00,88.4,89.22,88.4,88.83,148240.0,88.4,89.22,88.4,88.83,148240.0
2024-08-20 09:40:00,88.96,89.19,88.69,89.09,48504.0,88.96,89.19,88.69,89.09,48504.0
2024-08-20 09:50:00,88.95,89.5,88.75,89.39,91708.0,88.95,89.5,88.75,89.39,91708.0
2024-08-20 10:00:00,89.36,89.49,89.14,89.39,78648.0,89.36,89.49,89.14,89.39,78648.0
2024-08-20 10:10:00,89.38,89.4,88.42,88.42,94704.0,89.38,89.4,88.42,88.42,94704.0
2024-08-20 10:20:00,88.38,88.71,88.33,88.57,70040.0,88.38,88.71,88.33,88.57,70040.0
2024-08-20 10:30:00,88.8,88.8,88.32,88.39,36648.0,88.8,88.8,88.32,88.39,36648.0
2024-08-20 10:40:00,88.39,88.78,88.26,88.77,53920.0,88.39,88.78,88.26,88.77,53920.0
2024-08-20 10:50:00,88.81,88.84,88.59,88.63,98240.0,88.81,88.84,88.59,88.63,98240.0
2024-08-20 11:00:00,88.67,88.72,88.52,88.68,50252.0,88.67,88.72,88.52,88.68,50252.0
2024-08-20 11:10:00,88.61,88.69,88.55,88.57,22284.0,88.61,88.69,88.55,88.57,22284.0
2024-08-20 11:20:00,88.61,88.86,88.51,88.55,93324.0,88.61,88.86,88.51,88.55,93324.0
2024-08-20 11:30:00,88.57,88.87,88.57,88.77,26268.0,88.57,88.87,88.57,88.77,26268.0
2024-08-20 11:40:00,88.82,88.83,88.55,88.61,41292.0,88.82,88.83,88.55,88.61,41292.0
2024-08-20 11:50:00,88.6,88.94,88.53,88.94,23076.0,88.6,88.94,88.53,88.94,23076.0
2024-08-20 12:00:00,88.96,88.99,88.83,88.95,28372.0,88.96,88.99,88.83,88.95,28372.0
2024-08-20 12:10:00,88.83,88.89,88.62,88.69,26804.0,88.83,88.89,88.62,88.69,26804.0
2024-08-20 12:20:00,88.64,88.7,88.42,88.47,16680.0,88.64,88.7,88.42,88.47,16680.0
2024-08-20 12:30:00,88.42,88.48,88.29,88.3,23096.0,88.42,88.48,88.29,88.3,23096.0
2024-08-20 12:40:00,88.36,88.43,88.25,88.36,24492.0,88.36,88.43,88.25,88.36,24492.0
2024-08-20 12:50:00,88.39,88.39,88.14,88.18,16864.0,88.39,88.39,88.14,88.18,16864.0
2024-08-20 13:00:00,88.16,88.35,88.03,88.35,15600.0,88.16,88.35,88.03,88.35,15600.0
2024-08-20 13:10:00,88.35,88.35,88.22,88.28,15772.0,88.35,88.35,88.22,88.28,15772.0
2024-08-20 13:20:00,88.35,88.48,88.19,88.42,19436.0,88.35,88.48,88.19,88.42,19436.0
2024-08-20 13:30:00,88.4,88.58,88.38,88.52,19808.0,88.4,88.58,88.38,88.52,19808.0
2024-08-20 13:40:00,88.61,88.81,88.58,88.79,51232.0,88.61,88.81,88.58,88.79,51232.0
2024-08-20 13:50:00,88.79,88.8,88.69,88.7,25740.0,88.79,88.8,88.69,88.7,25740.0
2024-08-20 14:00:00,88.7,88.81,88.65,88.78,24432.0,88.7,88.81,88.65,88.78,24432.0
2024-08-20 14:10:00,88.73,88.97,88.69,88.96,38756.0,88.73,88.97,88.69,88.96,38756.0
2024-08-20 14:20:00,88.98,88.98,88.8,88.83,31772.0,88.98,88.98,88.8,88.83,31772.0
2024-08-20 14:30:00,88.83,88.92,88.8,88.85,20388.0,88.83,88.92,88.8,88.85,20388.0
2024-08-20 14:40:00,88.92,89.01,88.91,88.94,34888.0,88.92,89.01,88.91,88.94,34888.0
2024-08-20 14:50:00,88.95,88.98,88.84,88.94,55212.0,88.95,88.98,88.84,88.94,55212.0
2024-08-20 15:00:00,88.96,88.96,88.83,88.85,26964.0,88.96,88.96,88.83,88.85,26964.0
2024-08-20 15:10:00,88.84,88.88,88.79,88.86,36508.0,88.84,88.88,88.79,88.86,36508.0
2024-08-20 15:20:00,88.89,88.95,88.82,88.85,37708.0,88.89,88.95,88.82,88.85,37708.0
2024-08-20 15:30:00,88.84,88.91,88.81,88.87,41064.0,88.84,88.91,88.81,88.87,41064.0
2024-08-20 15:40:00,88.92,89.08,88.87,89.02,98920.0,88.92,89.08,88.87,89.02,98920.0
2024-08-20 15:50:00,89.07,89.07,88.42,88.48,310440.0,89.07,89.07,88.42,88.48,310440.0
2024-08-21 09:30:00,87.91,89.03,87.77,88.42,950572.0,87.91,89.03,87.77,88.42,950572.0
2024-08-21 09:40:00,88.42,88.71,88.09,88.24,44320.0,88.42,88.71,88.09,88.24,44320.0
2024-08-21 09:50:00,88.28,88.66,88.22,88.66,54604.0,88.28,88.66,88.22,88.66,54604.0
2024-08-21 10:00:00,88.56,88.89,88.56,88.85,50764.0,88.56,88.89,88.56,88.85,50764.0
2024-08-21 10:10:00,88.85,88.92,88.32,88.58,44960.0,88.85,88.92,88.32,88.58,44960.0
2024-08-21 10:20:00,88.55,88.64,88.43,88.55,25572.0,88.55,88.64,88.43,88.55,25572.0
2024-08-21 10:30:00,88.56,88.98,88.46,88.95,36632.0,88.56,88.98,88.46,88.95,36632.0
2024-08-21 10:40:00,88.99,89.26,88.87,88.96,69684.0,88.99,89.26,88.87,88.96,69684.0
2024-08-21 10:50:00,88.86,88.89,88.2,88.41,50200.0,88.86,88.89,88.2,88.41,50200.0
2024-08-21 11:00:00,88.32,88.49,88.19,88.48,28956.0,88.32,88.49,88.19,88.48,28956.0
2024-08-21 11:10:00,88.56,88.83,88.54,88.7,22036.0,88.56,88.83,88.54,88.7,22036.0
2024-08-21 11:20:00,88.69,88.77,88.62,88.65,19700.0,88.69,88.77,88.62,88.65,19700.0
2024-08-21 11:30:00,88.65,88.79,88.61,88.75,27424.0,88.65,88.79,88.61,88.75,27424.0
2024-08-21 11:40:00,88.71,88.87,88.65,88.67,38428.0,88.71,88.87,88.65,88.67,38428.0
2024-08-21 11:50:00,88.68,88.68,88.5,88.57,22544.0,88.68,88.68,88.5,88.57,22544.0
2024-08-21 12:00:00,88.55,88.58,88.41,88.46,42996.0,88.55,88.58,88.41,88.46,42996.0
2024-08-21 12:10:00,88.48,88.56,88.46,88.5,10508.0,88.48,88.56,88.46,88.5,10508.0
2024-08-21 12:20:00,88.54,88.56,88.48,88.49,7296.0,88.54,88.56,88.48,88.49,7296.0
2024-08-21 12:30:00,88.47,88.54,88.42,88.53,10916.0,88.47,88.54,88.42,88.53,10916.0
2024-08-21 12:40:00,88.5,88.53,88.34,88.44,36308.0,88.5,88.53,88.34,88.44,36308.0
2024-08-21 12:50:00,88.38,88.55,88.3,88.51,26552.0,88.38,88.55,88.3,88.51,26552.0
2024-08-21 13:00:00,88.48,88.61,88.42,88.42,23984.0,88.48,88.61,88.42,88.42,23984.0
2024-08-21 13:10:00,88.42,88.47,88.38,88.4,26412.0,88.42,88.47,88.38,88.4,26412.0
2024-08-21 13:20:00,88.38,88.41,88.35,88.35,6416.0,88.38,88.41,88.35,88.35,6416.0
2024-08-21 13:30:00,88.4,88.49,88.39,88.46,12640.0,88.4,88.49,88.39,88.46,12640.0
2024-08-21 13:40:00,88.48,88.54,88.41,88.54,27628.0,88.48,88.54,88.41,88.54,27628.0
2024-08-21 13:50:00,88.57,88.61,88.53,88.6,14340.0,88.57,88.61,88.53,88.6,14340.0
2024-08-21 14:00:00,88.66,88.82,88.53,88.57,25472.0,88.66,88.82,88.53,88.57,25472.0
2024-08-21 14:10:00,88.54,88.63,88.53,88.56,14540.0,88.54,88.63,88.53,88.56,14540.0
2024-08-21 14:20:00,88.58,88.69,88.54,88.59,39636.0,88.58,88.69,88.54,88.59,39636.0
2024-08-21 14:30:00,88.69,88.77,88.51,88.56,22656.0,88.69,88.77,88.51,88.56,22656.0
2024-08-21 14:40:00,88.58,88.58,88.46,88.53,13556.0,88.58,88.58,88.46,88.53,13556.0
2024-08-21 14:50:00,88.57,88.68,88.54,88.59,17168.0,88.57,88.68,88.54,88.59,17168.0
2024-08-21 15:00:00,88.57,88.57,88.19,88.24,39812.0,88.57,88.57,88.19,88.24,39812.0
2024-08-21 15:10:00,88.24,88.38,88.24,88.31,18400.0,88.24,88.38,88.24,88.31,18400.0
2024-08-21 15:20:00,88.3,88.51,88.24,88.51,22296.0,88.3,88.51,88.24,88.51,22296.0
2024-08-21 15:30:00,88.51,88.61,88.48,88.57,25868.0,88.51,88.61,88.48,88.57,25868.0
2024-08-21 15:40:00,88.56,88.81,88.55,88.77,65992.0,88.56,88.81,88.55,88.77,65992.0
2024-08-21 15:50:00,88.79,89.09,88.71,88.99,256224.0,88.79,89.09,88.71,88.99,256224.0
2024-08-22 09:30:00,89.0,89.6,88.76,89.01,189736.0,89.0,89.6,88.76,89.01,189736.0
2024-08-22 09:40:00,89.15,89.41,88.75,88.78,90212.0,89.15,89.41,88.75,88.78,90212.0
2024-08-22 09:50:00,88.78,89.07,88.63,88.88,59928.0,88.78,89.07,88.63,88.88,59928.0
2024-08-22 10:00:00,88.95,88.95,88.5,88.54,69952.0,88.95,88.95,88.5,88.54,69952.0
2024-08-22 10:10:00,88.47,88.57,88.34,88.51,35572.0,88.47,88.57,88.34,88.51,35572.0
2024-08-22 10:20:00,88.51,88.96,88.49,88.72,23528.0,88.51,88.96,88.49,88.72,23528.0
2024-08-22 10:30:00,88.72,88.77,88.49,88.66,26160.0,88.72,88.77,88.49,88.66,26160.0
2024-08-22 10:40:00,88.66,88.71,88.44,88.47,21616.0,88.66,88.71,88.44,88.47,21616.0
2024-08-22 10:50:00,88.58,88.83,88.52,88.69,17496.0,88.58,88.83,88.52,88.69,17496.0
2024-08-22 11:00:00,88.74,88.94,88.74,88.82,15252.0,88.74,88.94,88.74,88.82,15252.0
2024-08-22 11:10:00,88.74,88.86,88.66,88.66,16068.0,88.74,88.86,88.66,88.66,16068.0
2024-08-22 11:20:00,88.54,88.75,88.49,88.71,71488.0,88.54,88.75,88.49,88.71,71488.0
2024-08-22 11:30:00,88.66,88.75,88.3,88.3,32048.0,88.66,88.75,88.3,88.3,32048.0
2024-08-22 11:40:00,88.39,88.39,87.97,88.02,76588.0,88.39,88.39,87.97,88.02,76588.0
2024-08-22 11:50:00,88.05,88.32,87.92,88.27,62748.0,88.05,88.32,87.92,88.27,62748.0
2024-08-22 12:00:00,88.24,88.53,88.16,88.5,39244.0,88.24,88.53,88.16,88.5,39244.0
2024-08-22 12:10:00,88.53,88.66,88.42,88.66,9732.0,88.53,88.66,88.42,88.66,9732.0
2024-08-22 12:20:00,88.68,89.04,88.63,88.96,25548.0,88.68,89.04,88.63,88.96,25548.0
2024-08-22 12:30:00,88.95,89.11,88.87,88.91,73188.0,88.95,89.11,88.87,88.91,73188.0
2024-08-22 12:40:00,88.91,88.93,88.71,88.75,17020.0,88.91,88.93,88.71,88.75,17020.0
2024-08-22 12:50:00,88.63,88.63,88.24,88.32,16140.0,88.63,88.63,88.24,88.32,16140.0
2024-08-22 13:00:00,88.28,88.5,88.24,88.41,16008.0,88.28,88.5,88.24,88.41,16008.0
2024-08-22 13:10:00,88.44,88.6,88.28,88.6,27856.0,88.44,88.6,88.28,88.6,27856.0
2024-08-22 13:20:00,88.56,88.6,88.46,88.5,15132.0,88.56,88.6,88.46,88.5,15132.0
2024-08-22 13:30:00,88.46,88.54,88.23,88.46,28212.0,88.46,88.54,88.23,88.46,28212.0
2024-08-22 13:40:00,88.45,88.51,88.18,88.2,16108.0,88.45,88.51,88.18,88.2,16108.0
2024-08-22 13:50:00,88.19,88.34,88.07,88.18,21360.0,88.19,88.34,88.07,88.18,21360.0
2024-08-22 14:00:00,88.17,88.33,88.12,88.31,56852.0,88.17,88.33,88.12,88.31,56852.0
2024-08-22 14:10:00,88.33,88.54,88.21,88.54,43820.0,88.33,88.54,88.21,88.54,43820.0
2024-08-22 14:20:00,88.54,88.54,88.35,88.5,21460.0,88.54,88.54,88.35,88.5,21460.0
2024-08-22 14:30:00,88.5,88.55,88.39,88.47,31508.0,88.5,88.55,88.39,88.47,31508.0
2024-08-22 14:40:00,88.45,88.65,88.36,88.52,52036.0,88.45,88.65,88.36,88.52,52036.0
2024-08-22 14:50:00,88.52,88.54,88.24,88.29,42136.0,88.52,88.54,88.24,88.29,42136.0
2024-08-22 15:00:00,88.28,88.63,88.28,88.45,21600.0,88.28,88.63,88.28,88.45,21600.0
2024-08-22 15:10:00,88.45,88.53,88.37,88.37,33876.0,88.45,88.53,88.37,88.37,33876.0
2024-08-22 15:20:00,88.34,88.34,87.93,87.93,51300.0,88.34,88.34,87.93,87.93,51300.0
2024-08-22 15:30:00,87.99,88.12,87.87,88.04,54012.0,87.99,88.12,87.87,88.04,54012.0
2024-08-22 15:40:00,87.99,88.5,87.95,88.47,133512.0,87.99,88.5,87.95,88.47,133512.0
2024-08-22 15:50:00,88.44,88.5,87.89,88.04,357500.0,88.44,88.5,87.89,88.04,357500.0
2024-08-23 09:30:00,88.75,89.14,88.56,88.63,93268.0,88.75,89.14,88.56,88.63,93268.0
2024-08-23 09:40:00,88.79,88.89,88.65,88.72,21044.0,88.79,88.89,88.65,88.72,21044.0
2024-08-23 09:50:00,88.62,88.83,88.37,88.58,34032.0,88.62,88.83,88.37,88.58,34032.0
2024-08-23 10:00:00,88.79,89.38,88.79,89.28,88292.0,88.79,89.38,88.79,89.28,88292.0
2024-08-23 10:10:00,89.23,89.56,88.99,89.12,95956.0,89.23,89.56,88.99,89.12,95956.0
2024-08-23 10:20:00,89.14,89.39,88.88,89.29,67240.0,89.14,89.39,88.88,89.29,67240.0
2024-08-23 10:30:00,89.39,89.56,88.92,89.15,80916.0,89.39,89.56,88.92,89.15,80916.0
2024-08-23 10:40:00,89.13,89.23,87.92,87.92,179872.0,89.13,89.23,87.92,87.92,179872.0
2024-08-23 10:50:00,87.97,88.78,87.57,88.7,75752.0,87.97,88.78,87.57,88.7,75752.0
2024-08-23 11:00:00,88.68,88.68,88.46,88.58,24896.0,88.68,88.68,88.46,88.58,24896.0
2024-08-23 11:10:00,88.67,88.81,88.26,88.79,46192.0,88.67,88.81,88.26,88.79,46192.0
2024-08-23 11:20:00,88.74,88.92,88.71,88.75,18504.0,88.74,88.92,88.71,88.75,18504.0
2024-08-23 11:30:00,88.67,88.73,88.54,88.61,28892.0,88.67,88.73,88.54,88.61,28892.0
2024-08-23 11:40:00,88.67,88.81,88.14,88.5,27448.0,88.67,88.81,88.14,88.5,27448.0
2024-08-23 11:50:00,88.37,88.45,88.14,88.32,29872.0,88.37,88.45,88.14,88.32,29872.0
2024-08-23 12:00:00,88.31,88.31,88.05,88.07,59364.0,88.31,88.31,88.05,88.07,59364.0
2024-08-23 12:10:00,88.15,88.15,87.93,88.13,21504.0,88.15,88.15,87.93,88.13,21504.0
2024-08-23 12:20:00,88.16,88.16,87.88,87.98,15404.0,88.16,88.16,87.88,87.98,15404.0
2024-08-23 12:30:00,88.0,88.24,88.0,88.07,9432.0,88.0,88.24,88.0,88.07,9432.0
2024-08-23 12:40:00,88.08,88.08,87.67,87.79,15192.0,88.08,88.08,87.67,87.79,15192.0
2024-08-23 12:50:00,87.75,88.16,87.75,88.08,13800.0,87.75,88.16,87.75,88.08,13800.0
2024-08-23 13:00:00,88.05,88.23,88.0,88.22,25644.0,88.05,88.23,88.0,88.22,25644.0
2024-08-23 13:10:00,88.11,88.17,88.05,88.12,4812.0,88.11,88.17,88.05,88.12,4812.0
2024-08-23 13:20:00,88.22,88.5,88.2,88.5,13380.0,88.22,88.5,88.2,88.5,13380.0
2024-08-23 13:30:00,88.44,88.58,88.43,88.48,30216.0,88.44,88.58,88.43,88.48,30216.0
2024-08-23 13:40:00,88.46,88.62,88.38,88.39,18472.0,88.46,88.62,88.38,88.39,18472.0
2024-08-23 13:50:00,88.42,88.47,88.31,88.36,28472.0,88.42,88.47,88.31,88.36,28472.0
2024-08-23 14:00:00,88.32,88.4,88.25,88.33,24892.0,88.32,88.4,88.25,88.33,24892.0
2024-08-23 14:10:00,88.35,88.47,88.35,88.43,5688.0,88.35,88.47,88.35,88.43,5688.0
2024-08-23 14:20:00,88.41,88.5,88.32,88.47,14480.0,88.41,88.5,88.32,88.47,14480.0
2024-08-23 14:30:00,88.45,88.48,88.37,88.43,21736.0,88.45,88.48,88.37,88.43,21736.0
2024-08-23 14:40:00,88.58,88.6,88.47,88.47,24600.0,88.58,88.6,88.47,88.47,24600.0
2024-08-23 14:50:00,88.48,88.48,88.17,88.3,14760.0,88.48,88.48,88.17,88.3,14760.0
2024-08-23 15:00:00,88.28,88.36,88.14,88.36,14056.0,88.28,88.36,88.14,88.36,14056.0
2024-08-23 15:10:00,88.41,88.67,88.41,88.6,19636.0,88.41,88.67,88.41,88.6,19636.0
2024-08-23 15:20:00,88.63,88.89,88.63,88.86,26864.0,88.63,88.89,88.63,88.86,26864.0
2024-08-23 15:30:00,88.87,88.87,88.54,88.57,46244.0,88.87,88.87,88.54,88.57,46244.0
2024-08-23 15:40:00,88.59,88.68,88.41,88.61,46976.0,88.59,88.68,88.41,88.61,46976.0
2024-08-23 15:50:00,88.6,88.85,88.39,88.77,220216.0,88.6,88.85,88.39,88.77,220216.0
2024-08-26 09:30:00,89.33,89.48,88.63,88.79,324660.0,89.33,89.48,88.63,88.79,324660.0
2024-08-26 09:40:00,88.66,88.7,88.1,88.1,70532.0,88.66,88.7,88.1,88.1,70532.0
2024-08-26 09:50:00,88.26,88.27,87.95,88.0,132044.0,88.26,88.27,87.95,88.0,132044.0
2024-08-26 10:00:00,88.12,88.14,87.38,87.38,80196.0,88.12,88.14,87.38,87.38,80196.0
2024-08-26 10:10:00,87.45,87.46,86.59,86.66,113068.0,87.45,87.46,86.59,86.66,113068.0
2024-08-26 10:20:00,86.73,86.96,86.66,86.69,142596.0,86.73,86.96,86.66,86.69,142596.0
2024-08-26 10:30:00,86.74,86.84,85.78,85.84,112504.0,86.74,86.84,85.78,85.84,112504.0
2024-08-26 10:40:00,85.79,86.38,85.76,86.22,112448.0,85.79,86.38,85.76,86.22,112448.0
2024-08-26 10:50:00,86.29,86.81,86.23,86.81,55196.0,86.29,86.81,86.23,86.81,55196.0
2024-08-26 11:00:00,86.81,86.92,86.61,86.75,59668.0,86.81,86.92,86.61,86.75,59668.0
2024-08-26 11:10:00,86.71,87.0,86.71,86.8,63852.0,86.71,87.0,86.71,86.8,63852.0
2024-08-26 11:20:00,86.8,86.95,86.64,86.7,51812.0,86.8,86.95,86.64,86.7,51812.0
2024-08-26 11:30:00,86.65,86.67,86.47,86.47,67012.0,86.65,86.67,86.47,86.47,67012.0
2024-08-26 11:40:00,86.4,86.59,86.22,86.33,37692.0,86.4,86.59,86.22,86.33,37692.0
2024-08-26 11:50:00,86.33,86.33,86.03,86.08,29232.0,86.33,86.33,86.03,86.08,29232.0
2024-08-26 12:00:00,86.08,86.13,85.96,86.08,30568.0,86.08,86.13,85.96,86.08,30568.0
2024-08-26 12:10:00,86.08,86.17,85.94,85.98,33584.0,86.08,86.17,85.94,85.98,33584.0
2024-08-26 12:20:00,85.98,86.32,85.97,86.21,58728.0,85.98,86.32,85.97,86.21,58728.0
2024-08-26 12:30:00,86.28,86.37,86.24,86.25,52780.0,86.28,86.37,86.24,86.25,52780.0
2024-08-26 12:40:00,86.2,86.39,86.2,86.35,20944.0,86.2,86.39,86.2,86.35,20944.0
2024-08-26 12:50:00,86.31,86.35,86.19,86.28,50656.0,86.31,86.35,86.19,86.28,50656.0
2024-08-26 13:00:00,86.33,86.39,86.2,86.25,36960.0,86.33,86.39,86.2,86.25,36960.0
2024-08-26 13:10:00,86.2,86.32,86.14,86.17,32280.0,86.2,86.32,86.14,86.17,32280.0
2024-08-26 13:20:00,86.17,86.31,86.15,86.18,20356.0,86.17,86.31,86.15,86.18,20356.0
2024-08-26 13:30:00,86.24,86.24,85.98,85.98,23704.0,86.24,86.24,85.98,85.98,23704.0
2024-08-26 13:40:00,85.95,86.05,85.55,85.71,71096.0,85.95,86.05,85.55,85.71,71096.0
2024-08-26 13:50:00,85.71,85.83,85.68,85.83,21308.0,85.71,85.83,85.68,85.83,21308.0
2024-08-26 14:00:00,85.77,85.96,85.73,85.81,20548.0,85.77,85.96,85.73,85.81,20548.0
2024-08-26 14:10:00,85.85,86.02,85.79,85.94,31616.0,85.85,86.02,85.79,85.94,31616.0
2024-08-26 14:20:00,85.95,86.11,85.95,86.05,20812.0,85.95,86.11,85.95,86.05,20812.0
2024-08-26 14:30:00,86.05,86.22,86.04,86.18,41468.0,86.05,86.22,86.04,86.18,41468.0
2024-08-26 14:40:00,86.2,86.31,86.19,86.22,18980.0,86.2,86.31,86.19,86.22,18980.0
2024-08-26 14:50:00,86.21,86.31,86.07,86.09,83844.0,86.21,86.31,86.07,86.09,83844.0
2024-08-26 15:00:00,86.1,86.19,85.94,86.01,100684.0,86.1,86.19,85.94,86.01,100684.0
2024-08-26 15:10:00,86.0,86.2,86.0,86.13,51828.0,86.0,86.2,86.0,86.13,51828.0
2024-08-26 15:20:00,86.13,86.21,86.08,86.08,40728.0,86.13,86.21,86.08,86.08,40728.0
2024-08-26 15:30:00,86.08,86.08,85.9,85.9,64500.0,86.08,86.08,85.9,85.9,64500.0
2024-08-26 15:40:00,85.89,85.99,85.7,85.82,91680.0,85.89,85.99,85.7,85.82,91680.0
2024-08-26 15:50:00,85.83,86.21,85.83,86.17,471520.0,85.83,86.21,85.83,86.17,471520.0
2024-08-27 09:30:00,85.34,85.79,85.0,85.44,119608.0,85.34,85.79,85.0,85.44,119608.0
2024-08-27 09:40:00,85.45,85.45,84.45,85.01,195100.0,85.45,85.45,84.45,85.01,195100.0
2024-08-27 09:50:00,85.09,85.67,85.0,85.67,121588.0,85.09,85.67,85.0,85.67,121588.0
2024-08-27 10:00:00,85.67,86.01,85.67,85.93,21856.0,85.67,86.01,85.67,85.93,21856.0
2024-08-27 10:10:00,86.04,86.15,85.77,86.02,41740.0,86.04,86.15,85.77,86.02,41740.0
2024-08-27 10:20:00,86.02,86.4,85.91,86.39,121024.0,86.02,86.4,85.91,86.39,121024.0
2024-08-27 10:30:00,86.41,86.76,86.33,86.67,49648.0,86.41,86.76,86.33,86.67,49648.0
2024-08-27 10:40:00,86.65,86.75,86.6,86.64,56492.0,86.65,86.75,86.6,86.64,56492.0
2024-08-27 10:50:00,86.64,86.73,86.53,86.66,57340.0,86.64,86.73,86.53,86.66,57340.0
2024-08-27 11:00:00,86.67,86.82,86.62,86.67,27968.0,86.67,86.82,86.62,86.67,27968.0
2024-08-27 11:10:00,86.75,86.86,86.6,86.64,26124.0,86.75,86.86,86.6,86.64,26124.0
2024-08-27 11:20:00,86.72,86.73,86.39,86.39,23924.0,86.72,86.73,86.39,86.39,23924.0
2024-08-27 11:30:00,86.34,86.36,86.21,86.23,56748.0,86.34,86.36,86.21,86.23,56748.0
2024-08-27 11:40:00,86.22,86.35,86.21,86.22,40964.0,86.22,86.35,86.21,86.22,40964.0
2024-08-27 11:50:00,86.23,86.25,85.98,86.25,41560.0,86.23,86.25,85.98,86.25,41560.0
2024-08-27 12:00:00,86.21,86.48,86.14,86.48,53868.0,86.21,86.48,86.14,86.48,53868.0
2024-08-27 12:10:00,86.43,86.61,86.36,86.6,31016.0,86.43,86.61,86.36,86.6,31016.0
2024-08-27 12:20:00,86.61,86.67,86.51,86.62,24652.0,86.61,86.67,86.51,86.62,24652.0
2024-08-27 12:30:00,86.62,86.72,86.56,86.67,24260.0,86.62,86.72,86.56,86.67,24260.0
2024-08-27 12:40:00,86.66,86.78,86.45,86.77,66396.0,86.66,86.78,86.45,86.77,66396.0
2024-08-27 12:50:00,86.76,86.92,86.75,86.8,62296.0,86.76,86.92,86.75,86.8,62296.0
2024-08-27 13:00:00,86.83,86.83,86.73,86.77,15092.0,86.83,86.83,86.73,86.77,15092.0
2024-08-27 13:10:00,86.74,86.88,86.73,86.88,30608.0,86.74,86.88,86.73,86.88,30608.0
2024-08-27 13:20:00,86.91,87.02,86.89,86.99,56960.0,86.91,87.02,86.89,86.99,56960.0
2024-08-27 13:30:00,87.0,87.01,86.79,86.83,41060.0,87.0,87.01,86.79,86.83,41060.0
2024-08-27 13:40:00,86.81,86.82,86.7,86.76,27728.0,86.81,86.82,86.7,86.76,27728.0
2024-08-27 13:50:00,86.79,86.86,86.73,86.77,26584.0,86.79,86.86,86.73,86.77,26584.0
2024-08-27 14:00:00,86.74,86.78,86.73,86.74,15764.0,86.74,86.78,86.73,86.74,15764.0
2024-08-27 14:10:00,86.77,86.8,86.6,86.65,45512.0,86.77,86.8,86.6,86.65,45512.0
2024-08-27 14:20:00,86.65,86.66,86.6,86.63,28864.0,86.65,86.66,86.6,86.63,28864.0
2024-08-27 14:30:00,86.63,86.63,86.58,86.58,22148.0,86.63,86.63,86.58,86.58,22148.0
2024-08-27 14:40:00,86.6,86.63,86.53,86.53,38592.0,86.6,86.63,86.53,86.53,38592.0
2024-08-27 14:50:00,86.52,86.52,86.32,86.33,41020.0,86.52,86.52,86.32,86.33,41020.0
2024-08-27 15:00:00,86.33,86.33,86.11,86.32,123116.0,86.33,86.33,86.11,86.32,123116.0
2024-08-27 15:10:00,86.32,86.42,86.32,86.32,19076.0,86.32,86.42,86.32,86.32,19076.0
2024-08-27 15:20:00,86.28,86.4,86.26,86.4,10492.0,86.28,86.4,86.26,86.4,10492.0
2024-08-27 15:30:00,86.36,86.45,86.19,86.39,92424.0,86.36,86.45,86.19,86.39,92424.0
2024-08-27 15:40:00,86.39,86.59,86.38,86.51,41436.0,86.39,86.59,86.38,86.51,41436.0
2024-08-27 15:50:00,86.54,86.56,86.2,86.44,358824.0,86.54,86.56,86.2,86.44,358824.0
2024-08-28 09:30:00,86.36,87.0,86.06,86.11,129412.0,86.36,87.0,86.06,86.11,129412.0
2024-08-28 09:40:00,86.12,86.47,85.52,85.54,54500.0,86.12,86.47,85.52,85.54,54500.0
2024-08-28 09:50:00,85.59,85.78,85.44,85.6,40664.0,85.59,85.78,85.44,85.6,40664.0
2024-08-28 10:00:00,85.5,86.01,85.41,86.01,129600.0,85.5,86.01,85.41,86.01,129600.0
2024-08-28 10:10:00,86.0,86.15,85.72,86.14,59500.0,86.0,86.15,85.72,86.14,59500.0
2024-08-28 10:20:00,86.17,86.25,86.0,86.01,45124.0,86.17,86.25,86.0,86.01,45124.0
2024-08-28 10:30:00,86.04,86.09,85.89,85.91,17704.0,86.04,86.09,85.89,85.91,17704.0
2024-08-28 10:40:00,85.82,85.85,85.42,85.43,62616.0,85.82,85.85,85.42,85.43,62616.0
2024-08-28 10:50:00,85.48,85.66,85.35,85.51,52376.0,85.48,85.66,85.35,85.51,52376.0
2024-08-28 11:00:00,85.42,85.42,85.15,85.17,38108.0,85.42,85.42,85.15,85.17,38108.0
2024-08-28 11:10:00,85.16,85.18,84.28,84.44,114828.0,85.16,85.18,84.28,84.44,114828.0
2024-08-28 11:20:00,84.51,84.69,84.48,84.66,26628.0,84.51,84.69,84.48,84.66,26628.0
2024-08-28 11:30:00,84.73,84.89,84.55,84.88,73168.0,84.73,84.89,84.55,84.88,73168.0
2024-08-28 11:40:00,84.83,84.95,84.76,84.86,28476.0,84.83,84.95,84.76,84.86,28476.0
2024-08-28 11:50:00,84.9,85.11,84.87,85.11,38900.0,84.9,85.11,84.87,85.11,38900.0
2024-08-28 12:00:00,85.07,85.2,85.01,85.08,28892.0,85.07,85.2,85.01,85.08,28892.0
2024-08-28 12:10:00,85.1,85.12,84.92,85.06,21848.0,85.1,85.12,84.92,85.06,21848.0
2024-08-28 12:20:00,85.05,85.05,84.8,84.92,20180.0,85.05,85.05,84.8,84.92,20180.0
2024-08-28 12:30:00,84.92,85.02,84.87,84.99,26240.0,84.92,85.02,84.87,84.99,26240.0
2024-08-28 12:40:00,85.01,85.07,84.94,84.97,49752.0,85.01,85.07,84.94,84.97,49752.0
2024-08-28 12:50:00,85.07,85.22,85.07,85.11,20800.0,85.07,85.22,85.07,85.11,20800.0
2024-08-28 13:00:00,85.12,85.35,85.07,85.29,33304.0,85.12,85.35,85.07,85.29,33304.0
2024-08-28 13:10:00,85.25,85.25,84.99,85.11,40060.0,85.25,85.25,84.99,85.11,40060.0
2024-08-28 13:20:00,85.14,85.19,85.04,85.09,41664.0,85.14,85.19,85.04,85.09,41664.0
2024-08-28 13:30:00,85.06,85.13,85.05,85.05,17796.0,85.06,85.13,85.05,85.05,17796.0
2024-08-28 13:40:00,85.03,85.06,84.83,84.9,23128.0,85.03,85.06,84.83,84.9,23128.0
2024-08-28 13:50:00,84.86,84.89,84.32,84.37,19016.0,84.86,84.89,84.32,84.37,19016.0
2024-08-28 14:00:00,84.4,84.56,84.17,84.54,79592.0,84.4,84.56,84.17,84.54,79592.0
2024-08-28 14:10:00,84.49,84.62,84.49,84.58,12712.0,84.49,84.62,84.49,84.58,12712.0
2024-08-28 14:20:00,84.62,84.72,84.57,84.65,15216.0,84.62,84.72,84.57,84.65,15216.0
2024-08-28 14:30:00,84.71,84.75,84.68,84.72,39876.0,84.71,84.75,84.68,84.72,39876.0
2024-08-28 14:40:00,84.84,84.84,84.66,84.7,9792.0,84.84,84.84,84.66,84.7,9792.0
2024-08-28 14:50:00,84.74,85.26,84.72,85.24,38328.0,84.74,85.26,84.72,85.24,38328.0
2024-08-28 15:00:00,85.27,85.41,85.1,85.17,35176.0,85.27,85.41,85.1,85.17,35176.0
2024-08-28 15:10:00,85.2,85.25,85.09,85.19,31240.0,85.2,85.25,85.09,85.19,31240.0
2024-08-28 15:20:00,85.18,85.36,85.11,85.36,25640.0,85.18,85.36,85.11,85.36,25640.0
2024-08-28 15:30:00,85.34,85.37,85.21,85.28,56172.0,85.34,85.37,85.21,85.28,56172.0
2024-08-28 15:40:00,85.28,85.52,85.26,85.32,57260.0,85.28,85.52,85.26,85.32,57260.0
2024-08-28 15:50:00,85.36,85.4,85.19,85.25,425796.0,85.36,85.4,85.19,85.25,425796.0
2024-08-29 09:30:00,85.16,87.99,85.09,87.53,361364.0,85.16,87.99,85.09,87.53,361364.0
2024-08-29 09:40:00,87.52,88.17,87.39,88.07,252388.0,87.52,88.17,87.39,88.07,252388.0
2024-08-29 09:50:00,87.97,88.39,87.54,88.39,191316.0,87.97,88.39,87.54,88.39,191316.0
2024-08-29 10:00:00,88.45,88.47,86.87,86.9,191624.0,88.45,88.47,86.87,86.9,191624.0
2024-08-29 10:10:00,87.02,87.21,86.67,86.85,101804.0,87.02,87.21,86.67,86.85,101804.0
2024-08-29 10:20:00,86.88,87.11,86.51,86.94,74836.0,86.88,87.11,86.51,86.94,74836.0
2024-08-29 10:30:00,87.0,87.45,86.91,87.24,102096.0,87.0,87.45,86.91,87.24,102096.0
2024-08-29 10:40:00,87.36,87.92,87.23,87.89,110824.0,87.36,87.92,87.23,87.89,110824.0
2024-08-29 10:50:00,87.93,88.11,87.7,87.76,108192.0,87.93,88.11,87.7,87.76,108192.0
2024-08-29 11:00:00,87.78,87.94,87.55,87.71,44796.0,87.78,87.94,87.55,87.71,44796.0
2024-08-29 11:10:00,87.75,87.9,87.67,87.75,69840.0,87.75,87.9,87.67,87.75,69840.0
2024-08-29 11:20:00,87.79,87.89,87.66,87.83,46564.0,87.79,87.89,87.66,87.83,46564.0
2024-08-29 11:30:00,87.83,88.1,87.83,88.1,53444.0,87.83,88.1,87.83,88.1,53444.0
2024-08-29 11:40:00,88.08,88.19,87.99,88.16,60296.0,88.08,88.19,87.99,88.16,60296.0
2024-08-29 11:50:00,88.09,88.13,87.97,88.05,48432.0,88.09,88.13,87.97,88.05,48432.0
2024-08-29 12:00:00,87.99,88.24,87.98,88.07,61320.0,87.99,88.24,87.98,88.07,61320.0
2024-08-29 12:10:00,88.04,88.2,87.86,87.89,38232.0,88.04,88.2,87.86,87.89,38232.0
2024-08-29 12:20:00,87.89,88.04,87.83,87.85,61008.0,87.89,88.04,87.83,87.85,61008.0
2024-08-29 12:30:00,87.84,87.97,87.8,87.83,107652.0,87.84,87.97,87.8,87.83,107652.0
2024-08-29 12:40:00,87.82,88.0,87.81,87.84,45676.0,87.82,88.0,87.81,87.84,45676.0
2024-08-29 12:50:00,87.81,87.84,87.6,87.77,35044.0,87.81,87.84,87.6,87.77,35044.0
2024-08-29 13:00:00,87.74,87.76,87.61,87.61,28312.0,87.74,87.76,87.61,87.61,28312.0
2024-08-29 13:10:00,87.64,87.67,87.46,87.46,30392.0,87.64,87.67,87.46,87.46,30392.0
2024-08-29 13:20:00,87.5,87.58,87.45,87.48,26764.0,87.5,87.58,87.45,87.48,26764.0
2024-08-29 13:30:00,87.46,87.56,87.31,87.33,44944.0,87.46,87.56,87.31,87.33,44944.0
2024-08-29 13:40:00,87.28,87.33,86.96,86.96,33120.0,87.28,87.33,86.96,86.96,33120.0
2024-08-29 13:50:00,86.99,87.35,86.95,87.35,52640.0,86.99,87.35,86.95,87.35,52640.0
2024-08-29 14:00:00,87.31,87.32,87.08,87.23,70548.0,87.31,87.32,87.08,87.23,70548.0
2024-08-29 14:10:00,87.2,87.2,87.05,87.08,31472.0,87.2,87.2,87.05,87.08,31472.0
2024-08-29 14:20:00,87.03,87.18,86.7,86.8,60208.0,87.03,87.18,86.7,86.8,60208.0
2024-08-29 14:30:00,86.77,86.77,86.36,86.36,98200.0,86.77,86.77,86.36,86.36,98200.0
2024-08-29 14:40:00,86.43,86.58,86.11,86.55,90312.0,86.43,86.58,86.11,86.55,90312.0
2024-08-29 14:50:00,86.5,86.79,86.33,86.57,162284.0,86.5,86.79,86.33,86.57,162284.0
2024-08-29 15:00:00,86.64,86.7,86.34,86.58,65560.0,86.64,86.7,86.34,86.58,65560.0
2024-08-29 15:10:00,86.61,86.89,86.41,86.64,77880.0,86.61,86.89,86.41,86.64,77880.0
2024-08-29 15:20:00,86.7,86.97,86.6,86.79,36560.0,86.7,86.97,86.6,86.79,36560.0
2024-08-29 15:30:00,86.78,87.22,86.75,87.06,108820.0,86.78,87.22,86.75,87.06,108820.0
2024-08-29 15:40:00,87.08,87.12,86.76,86.81,95904.0,87.08,87.12,86.76,86.81,95904.0
2024-08-29 15:50:00,86.79,86.95,86.55,86.68,474704.0,86.79,86.95,86.55,86.68,474704.0
2024-08-30 09:30:00,87.75,88.28,87.25,87.25,125916.0,87.75,88.28,87.25,87.25,125916.0
2024-08-30 09:40:00,87.33,87.82,87.0,87.22,81680.0,87.33,87.82,87.0,87.22,81680.0
2024-08-30 09:50:00,87.06,87.29,86.96,87.14,31424.0,87.06,87.29,86.96,87.14,31424.0
2024-08-30 10:00:00,87.24,87.39,87.0,87.18,50824.0,87.24,87.39,87.0,87.18,50824.0
2024-08-30 10:10:00,87.14,87.41,87.07,87.23,31792.0,87.14,87.41,87.07,87.23,31792.0
2024-08-30 10:20:00,87.17,87.17,86.87,86.99,27348.0,87.17,87.17,86.87,86.99,27348.0
2024-08-30 10:30:00,87.05,87.25,86.98,87.25,38344.0,87.05,87.25,86.98,87.25,38344.0
2024-08-30 10:40:00,87.19,87.35,87.0,87.25,39840.0,87.19,87.35,87.0,87.25,39840.0
2024-08-30 10:50:00,87.25,87.28,86.71,86.71,26008.0,87.25,87.28,86.71,86.71,26008.0
2024-08-30 11:00:00,86.7,86.95,86.67,86.92,22916.0,86.7,86.95,86.67,86.92,22916.0
2024-08-30 11:10:00,86.86,86.91,86.72,86.77,28512.0,86.86,86.91,86.72,86.77,28512.0
2024-08-30 11:20:00,86.75,86.77,86.61,86.63,30576.0,86.75,86.77,86.61,86.63,30576.0
2024-08-30 11:30:00,86.65,86.65,86.26,86.49,53324.0,86.65,86.65,86.26,86.49,53324.0
2024-08-30 11:40:00,86.53,86.6,86.39,86.41,28916.0,86.53,86.6,86.39,86.41,28916.0
2024-08-30 11:50:00,86.44,86.62,86.42,86.52,19928.0,86.44,86.62,86.42,86.52,19928.0
2024-08-30 12:00:00,86.47,86.73,86.33,86.69,30016.0,86.47,86.73,86.33,86.69,30016.0
2024-08-30 12:10:00,86.72,86.92,86.68,86.78,38384.0,86.72,86.92,86.68,86.78,38384.0
2024-08-30 12:20:00,86.75,86.76,86.47,86.49,24980.0,86.75,86.76,86.47,86.49,24980.0
2024-08-30 12:30:00,86.49,86.52,86.25,86.46,27964.0,86.49,86.52,86.25,86.46,27964.0
2024-08-30 12:40:00,86.39,86.62,86.39,86.6,12948.0,86.39,86.62,86.39,86.6,12948.0
2024-08-30 12:50:00,86.63,87.06,86.61,86.95,16760.0,86.63,87.06,86.61,86.95,16760.0
2024-08-30 13:00:00,86.98,87.1,86.91,87.02,11152.0,86.98,87.1,86.91,87.02,11152.0
2024-08-30 13:10:00,87.05,87.07,86.93,86.93,20680.0,87.05,87.07,86.93,86.93,20680.0
2024-08-30 13:20:00,86.99,87.1,86.93,86.99,19616.0,86.99,87.1,86.93,86.99,19616.0
2024-08-30 13:30:00,87.06,87.1,86.98,86.98,9716.0,87.06,87.1,86.98,86.98,9716.0
2024-08-30 13:40:00,87.01,87.13,87.01,87.09,19048.0,87.01,87.13,87.01,87.09,19048.0
2024-08-30 13:50:00,87.1,87.19,87.01,87.06,23324.0,87.1,87.19,87.01,87.06,23324.0
2024-08-30 14:00:00,87.0,87.3,86.99,87.25,33840.0,87.0,87.3,86.99,87.25,33840.0
2024-08-30 14:10:00,87.27,87.39,87.23,87.33,46972.0,87.27,87.39,87.23,87.33,46972.0
2024-08-30 14:20:00,87.31,87.57,87.29,87.53,33292.0,87.31,87.57,87.29,87.53,33292.0
2024-08-30 14:30:00,87.49,87.58,87.42,87.56,41416.0,87.49,87.58,87.42,87.56,41416.0
2024-08-30 14:40:00,87.58,87.69,87.53,87.69,15212.0,87.58,87.69,87.53,87.69,15212.0
2024-08-30 14:50:00,87.69,87.76,87.66,87.7,18716.0,87.69,87.76,87.66,87.7,18716.0
2024-08-30 15:00:00,87.73,87.73,87.62,87.7,22596.0,87.73,87.73,87.62,87.7,22596.0
2024-08-30 15:10:00,87.69,87.71,87.56,87.65,22620.0,87.69,87.71,87.56,87.65,22620.0
2024-08-30 15:20:00,87.69,88.01,87.69,87.95,44060.0,87.69,88.01,87.69,87.95,44060.0
2024-08-30 15:30:00,88.01,88.01,87.8,87.83,91332.0,88.01,88.01,87.8,87.83,91332.0
2024-08-30 15:40:00,87.83,87.9,87.69,87.81,77660.0,87.83,87.9,87.69,87.81,77660.0
2024-08-30 15:50:00,87.79,88.42,87.79,88.29,468152.0,87.79,88.42,87.79,88.29,468152.0
2024-09-03 09:30:00,87.77,88.25,87.03,87.12,271500.0,87.77,88.25,87.03,87.12,271500.0
2024-09-03 09:40:00,87.13,87.15,86.48,86.76,192148.0,87.13,87.15,86.48,86.76,192148.0
2024-09-03 09:50:00,86.76,86.76,85.51,85.74,190728.0,86.76,86.76,85.51,85.74,190728.0
2024-09-03 10:00:00,85.61,85.77,85.19,85.38,166608.0,85.61,85.77,85.19,85.38,166608.0
2024-09-03 10:10:00,85.15,85.39,84.55,84.79,158688.0,85.15,85.39,84.55,84.79,158688.0
2024-09-03 10:20:00,84.82,85.4,84.76,85.14,103376.0,84.82,85.4,84.76,85.14,103376.0
2024-09-03 10:30:00,85.24,85.24,84.63,84.64,158108.0,85.24,85.24,84.63,84.64,158108.0
2024-09-03 10:40:00,84.62,84.78,83.88,83.98,165984.0,84.62,84.78,83.88,83.98,165984.0
2024-09-03 10:50:00,83.98,84.44,83.92,84.03,73608.0,83.98,84.44,83.92,84.03,73608.0
2024-09-03 11:00:00,84.05,84.4,83.89,84.12,98492.0,84.05,84.4,83.89,84.12,98492.0
2024-09-03 11:10:00,84.1,84.36,83.94,84.0,118676.0,84.1,84.36,83.94,84.0,118676.0
2024-09-03 11:20:00,83.95,84.13,83.64,83.89,148360.0,83.95,84.13,83.64,83.89,148360.0
2024-09-03 11:30:00,83.89,83.93,83.64,83.92,61072.0,83.89,83.93,83.64,83.92,61072.0
2024-09-03 11:40:00,83.94,83.96,83.58,83.65,84468.0,83.94,83.96,83.58,83.65,84468.0
2024-09-03 11:50:00,83.72,83.74,83.5,83.5,59340.0,83.72,83.74,83.5,83.5,59340.0
2024-09-03 12:00:00,83.48,83.58,83.21,83.25,180420.0,83.48,83.58,83.21,83.25,180420.0
2024-09-03 12:10:00,83.27,83.38,83.09,83.3,104812.0,83.27,83.38,83.09,83.3,104812.0
2024-09-03 12:20:00,83.3,83.38,83.21,83.33,78388.0,83.3,83.38,83.21,83.33,78388.0
2024-09-03 12:30:00,83.35,83.35,83.18,83.18,66640.0,83.35,83.35,83.18,83.18,66640.0
2024-09-03 12:40:00,83.2,83.2,82.96,83.12,78128.0,83.2,83.2,82.96,83.12,78128.0
2024-09-03 12:50:00,83.16,83.17,82.83,82.89,82472.0,83.16,83.17,82.83,82.89,82472.0
2024-09-03 13:00:00,82.82,82.99,82.79,82.86,65732.0,82.82,82.99,82.79,82.86,65732.0
2024-09-03 13:10:00,82.87,82.87,82.61,82.86,80552.0,82.87,82.87,82.61,82.86,80552.0
2024-09-03 13:20:00,82.89,83.13,82.86,83.04,57708.0,82.89,83.13,82.86,83.04,57708.0
2024-09-03 13:30:00,83.04,83.05,82.75,82.92,100264.0,83.04,83.05,82.75,82.92,100264.0
2024-09-03 13:40:00,82.9,82.9,82.6,82.6,68588.0,82.9,82.9,82.6,82.6,68588.0
2024-09-03 13:50:00,82.62,82.75,82.32,82.44,119488.0,82.62,82.75,82.32,82.44,119488.0
2024-09-03 14:00:00,82.49,82.54,82.06,82.11,187972.0,82.49,82.54,82.06,82.11,187972.0
2024-09-03 14:10:00,82.11,82.26,81.93,82.0,199572.0,82.11,82.26,81.93,82.0,199572.0
2024-09-03 14:20:00,81.98,82.23,81.98,82.01,71144.0,81.98,82.23,81.98,82.01,71144.0
2024-09-03 14:30:00,82.0,82.28,82.0,82.21,57596.0,82.0,82.28,82.0,82.21,57596.0
2024-09-03 14:40:00,82.22,82.22,82.01,82.1,64172.0,82.22,82.22,82.01,82.1,64172.0
2024-09-03 14:50:00,82.04,82.28,81.95,82.28,193532.0,82.04,82.28,81.95,82.28,193532.0
2024-09-03 15:00:00,82.27,82.32,82.02,82.09,91016.0,82.27,82.32,82.02,82.09,91016.0
2024-09-03 15:10:00,82.11,82.19,81.75,81.97,169508.0,82.11,82.19,81.75,81.97,169508.0
2024-09-03 15:20:00,81.97,82.11,81.8,81.85,87928.0,81.97,82.11,81.8,81.85,87928.0
2024-09-03 15:30:00,81.85,81.96,81.64,81.72,159124.0,81.85,81.96,81.64,81.72,159124.0
2024-09-03 15:40:00,81.73,81.77,81.15,81.36,240384.0,81.73,81.77,81.15,81.36,240384.0
2024-09-03 15:50:00,81.41,81.71,81.18,81.7,802980.0,81.41,81.71,81.18,81.7,802980.0
2024-09-04 09:30:00,81.0,81.63,80.39,80.59,248308.0,81.0,81.63,80.39,80.59,248308.0
2024-09-04 09:40:00,80.63,81.62,80.48,81.58,127544.0,80.63,81.62,80.48,81.58,127544.0
2024-09-04 09:50:00,81.54,81.65,81.2,81.44,132368.0,81.54,81.65,81.2,81.44,132368.0
2024-09-04 10:00:00,81.33,81.75,80.52,81.73,145676.0,81.33,81.75,80.52,81.73,145676.0
2024-09-04 10:10:00,81.72,82.03,81.57,81.88,129728.0,81.72,82.03,81.57,81.88,129728.0
2024-09-04 10:20:00,81.88,82.06,81.72,82.06,110816.0,81.88,82.06,81.72,82.06,110816.0
2024-09-04 10:30:00,82.05,82.62,81.98,82.46,179232.0,82.05,82.62,81.98,82.46,179232.0
2024-09-04 10:40:00,82.41,82.47,81.88,81.94,67376.0,82.41,82.47,81.88,81.94,67376.0
2024-09-04 10:50:00,81.94,82.33,81.94,82.33,55528.0,81.94,82.33,81.94,82.33,55528.0
2024-09-04 11:00:00,82.29,82.49,82.04,82.08,61080.0,82.29,82.49,82.04,82.08,61080.0
2024-09-04 11:10:00,82.09,82.19,81.87,82.02,47620.0,82.09,82.19,81.87,82.02,47620.0
2024-09-04 11:20:00,82.02,82.07,81.64,81.73,49556.0,82.02,82.07,81.64,81.73,49556.0
2024-09-04 11:30:00,81.72,81.74,81.5,81.5,48484.0,81.72,81.74,81.5,81.5,48484.0
2024-09-04 11:40:00,81.5,81.59,81.37,81.51,40052.0,81.5,81.59,81.37,81.51,40052.0
2024-09-04 11:50:00,81.54,81.7,81.36,81.54,44200.0,81.54,81.7,81.36,81.54,44200.0
2024-09-04 12:00:00,81.51,81.55,81.38,81.55,58796.0,81.51,81.55,81.38,81.55,58796.0
2024-09-04 12:10:00,81.55,81.7,81.42,81.59,30452.0,81.55,81.7,81.42,81.59,30452.0
2024-09-04 12:20:00,81.61,81.86,81.58,81.83,37960.0,81.61,81.86,81.58,81.83,37960.0
2024-09-04 12:30:00,81.85,82.07,81.84,82.03,36604.0,81.85,82.07,81.84,82.03,36604.0
2024-09-04 12:40:00,82.03,82.08,81.66,81.78,42660.0,82.03,82.08,81.66,81.78,42660.0
2024-09-04 12:50:00,81.82,81.85,81.69,81.85,34084.0,81.82,81.85,81.69,81.85,34084.0
2024-09-04 13:00:00,81.8,81.87,81.66,81.82,30404.0,81.8,81.87,81.66,81.82,30404.0
2024-09-04 13:10:00,81.82,81.89,81.6,81.77,34556.0,81.82,81.89,81.6,81.77,34556.0
2024-09-04 13:20:00,81.75,81.82,81.58,81.68,36996.0,81.75,81.82,81.58,81.68,36996.0
2024-09-04 13:30:00,81.6,81.76,81.48,81.72,43528.0,81.6,81.76,81.48,81.72,43528.0
2024-09-04 13:40:00,81.76,81.88,81.72,81.79,24284.0,81.76,81.88,81.72,81.79,24284.0
2024-09-04 13:50:00,81.79,81.81,81.66,81.67,38852.0,81.79,81.81,81.66,81.67,38852.0
2024-09-04 14:00:00,81.66,81.71,81.53,81.65,48176.0,81.66,81.71,81.53,81.65,48176.0
2024-09-04 14:10:00,81.64,81.74,81.5,81.5,19336.0,81.64,81.74,81.5,81.5,19336.0
2024-09-04 14:20:00,81.55,81.79,81.49,81.79,42252.0,81.55,81.79,81.49,81.79,42252.0
2024-09-04 14:30:00,81.78,81.86,81.53,81.56,37436.0,81.78,81.86,81.53,81.56,37436.0
2024-09-04 14:40:00,81.56,81.63,81.45,81.51,30412.0,81.56,81.63,81.45,81.51,30412.0
2024-09-04 14:50:00,81.5,81.64,81.47,81.47,32076.0,81.5,81.64,81.47,81.47,32076.0
2024-09-04 15:00:00,81.44,81.47,81.31,81.33,37168.0,81.44,81.47,81.31,81.33,37168.0
2024-09-04 15:10:00,81.38,81.5,81.3,81.46,74092.0,81.38,81.5,81.3,81.46,74092.0
2024-09-04 15:20:00,81.47,81.66,81.47,81.52,189056.0,81.47,81.66,81.47,81.52,189056.0
2024-09-04 15:30:00,81.52,81.75,81.36,81.75,145588.0,81.52,81.75,81.36,81.75,145588.0
2024-09-04 15:40:00,81.78,82.02,81.6,81.68,91616.0,81.78,82.02,81.6,81.68,91616.0
2024-09-04 15:50:00,81.76,81.81,81.4,81.46,315632.0,81.76,81.81,81.4,81.46,315632.0
2024-09-05 09:30:00,80.33,81.37,80.03,81.21,181184.0,80.33,81.37,80.03,81.21,181184.0
2024-09-05 09:40:00,81.2,81.5,81.05,81.22,92800.0,81.2,81.5,81.05,81.22,92800.0
2024-09-05 09:50:00,81.21,81.5,81.07,81.38,43920.0,81.21,81.5,81.07,81.38,43920.0
2024-09-05 10:00:00,81.38,81.88,81.33,81.67,90752.0,81.38,81.88,81.33,81.67,90752.0
2024-09-05 10:10:00,81.7,81.71,81.44,81.69,72712.0,81.7,81.71,81.44,81.69,72712.0
2024-09-05 10:20:00,81.76,82.3,81.74,82.02,64460.0,81.76,82.3,81.74,82.02,64460.0
2024-09-05 10:30:00,82.02,82.37,81.91,82.35,51468.0,82.02,82.37,81.91,82.35,51468.0
2024-09-05 10:40:00,82.26,82.27,81.75,81.8,88348.0,82.26,82.27,81.75,81.8,88348.0
2024-09-05 10:50:00,81.86,81.97,81.63,81.63,48948.0,81.86,81.97,81.63,81.63,48948.0
2024-09-05 11:00:00,81.67,81.67,81.27,81.61,117060.0,81.67,81.67,81.27,81.61,117060.0
2024-09-05 11:10:00,81.64,81.64,81.28,81.34,73016.0,81.64,81.64,81.28,81.34,73016.0
2024-09-05 11:20:00,81.35,81.41,80.9,80.98,50124.0,81.35,81.41,80.9,80.98,50124.0
2024-09-05 11:30:00,80.92,81.19,80.82,81.17,66428.0,80.92,81.19,80.82,81.17,66428.0
2024-09-05 11:40:00,81.17,81.26,81.07,81.11,50944.0,81.17,81.26,81.07,81.11,50944.0
2024-09-05 11:50:00,81.08,81.25,81.05,81.16,39404.0,81.08,81.25,81.05,81.16,39404.0
2024-09-05 12:00:00,81.21,81.44,81.21,81.4,50732.0,81.21,81.44,81.21,81.4,50732.0
2024-09-05 12:10:00,81.4,81.41,81.23,81.38,44740.0,81.4,81.41,81.23,81.38,44740.0
2024-09-05 12:20:00,81.35,81.68,81.35,81.67,49896.0,81.35,81.68,81.35,81.67,49896.0
2024-09-05 12:30:00,81.65,81.68,81.5,81.57,36344.0,81.65,81.68,81.5,81.57,36344.0
2024-09-05 12:40:00,81.57,81.71,81.54,81.58,28960.0,81.57,81.71,81.54,81.58,28960.0
2024-09-05 12:50:00,81.54,81.54,81.36,81.38,43512.0,81.54,81.54,81.36,81.38,43512.0
2024-09-05 13:00:00,81.36,81.42,81.22,81.26,39524.0,81.36,81.42,81.22,81.26,39524.0
2024-09-05 13:10:00,81.26,81.38,81.2,81.38,58872.0,81.26,81.38,81.2,81.38,58872.0
2024-09-05 13:20:00,81.35,81.39,81.16,81.16,26836.0,81.35,81.39,81.16,81.16,26836.0
2024-09-05 13:30:00,81.14,81.53,81.14,81.44,58496.0,81.14,81.53,81.14,81.44,58496.0
2024-09-05 13:40:00,81.49,81.9,81.46,81.84,74188.0,81.49,81.9,81.46,81.84,74188.0
2024-09-05 13:50:00,81.82,81.91,81.8,81.91,65896.0,81.82,81.91,81.8,81.91,65896.0
2024-09-05 14:00:00,81.91,82.01,81.67,81.77,90748.0,81.91,82.01,81.67,81.77,90748.0
2024-09-05 14:10:00,81.74,81.89,81.71,81.86,78536.0,81.74,81.89,81.71,81.86,78536.0
2024-09-05 14:20:00,81.86,82.03,81.81,81.87,55192.0,81.86,82.03,81.81,81.87,55192.0
2024-09-05 14:30:00,81.88,82.07,81.88,82.0,69188.0,81.88,82.07,81.88,82.0,69188.0
2024-09-05 14:40:00,82.02,82.23,81.98,82.23,101168.0,82.02,82.23,81.98,82.23,101168.0
2024-09-05 14:50:00,82.2,82.3,82.06,82.07,73360.0,82.2,82.3,82.06,82.07,73360.0
2024-09-05 15:00:00,82.04,82.1,81.96,82.06,67940.0,82.04,82.1,81.96,82.06,67940.0
2024-09-05 15:10:00,82.04,82.17,81.85,81.94,122044.0,82.04,82.17,81.85,81.94,122044.0
2024-09-05 15:20:00,81.99,82.28,81.96,82.25,144648.0,81.99,82.28,81.96,82.25,144648.0
2024-09-05 15:30:00,82.25,82.54,82.16,82.26,226960.0,82.25,82.54,82.16,82.26,226960.0
2024-09-05 15:40:00,82.26,82.26,81.94,82.09,314508.0,82.26,82.26,81.94,82.09,314508.0
2024-09-05 15:50:00,82.11,82.16,81.76,82.09,405432.0,82.11,82.16,81.76,82.09,405432.0
2024-09-06 09:30:00,80.76,82.03,80.75,80.86,196604.0,80.76,82.03,80.75,80.86,196604.0
2024-09-06 09:40:00,80.83,81.39,80.62,81.11,99376.0,80.83,81.39,80.62,81.11,99376.0
2024-09-06 09:50:00,81.01,81.25,80.61,80.64,106852.0,81.01,81.25,80.61,80.64,106852.0
2024-09-06 10:00:00,80.55,80.88,80.28,80.8,90380.0,80.55,80.88,80.28,80.8,90380.0
2024-09-06 10:10:00,80.72,80.94,80.46,80.74,167372.0,80.72,80.94,80.46,80.74,167372.0
2024-09-06 10:20:00,80.79,80.81,80.1,80.15,114288.0,80.79,80.81,80.1,80.15,114288.0
2024-09-06 10:30:00,80.13,80.41,79.83,80.11,145916.0,80.13,80.41,79.83,80.11,145916.0
2024-09-06 10:40:00,80.1,80.1,79.51,79.54,90508.0,80.1,80.1,79.51,79.54,90508.0
2024-09-06 10:50:00,79.53,79.64,79.08,79.19,167204.0,79.53,79.64,79.08,79.19,167204.0
2024-09-06 11:00:00,79.15,79.99,79.0,79.0,282412.0,79.15,79.99,79.0,79.0,282412.0
2024-09-06 11:10:00,79.1,79.16,78.83,78.91,247872.0,79.1,79.16,78.83,78.91,247872.0
2024-09-06 11:20:00,78.91,79.06,78.75,78.88,106548.0,78.91,79.06,78.75,78.88,106548.0
2024-09-06 11:30:00,78.88,79.19,78.88,79.01,99904.0,78.88,79.19,78.88,79.01,99904.0
2024-09-06 11:40:00,79.03,79.08,78.85,78.88,67900.0,79.03,79.08,78.85,78.88,67900.0
2024-09-06 11:50:00,78.87,79.22,78.77,78.96,111904.0,78.87,79.22,78.77,78.96,111904.0
2024-09-06 12:00:00,79.01,79.01,78.52,78.78,130368.0,79.01,79.01,78.52,78.78,130368.0
2024-09-06 12:10:00,78.81,78.82,78.61,78.67,63824.0,78.81,78.82,78.61,78.67,63824.0
2024-09-06 12:20:00,78.66,78.82,78.59,78.59,54688.0,78.66,78.82,78.59,78.59,54688.0
2024-09-06 12:30:00,78.64,78.89,78.54,78.68,109276.0,78.64,78.89,78.54,78.68,109276.0
2024-09-06 12:40:00,78.67,78.77,78.41,78.51,92616.0,78.67,78.77,78.41,78.51,92616.0
2024-09-06 12:50:00,78.5,78.53,78.33,78.4,68836.0,78.5,78.53,78.33,78.4,68836.0
2024-09-06 13:00:00,78.45,78.74,78.43,78.7,64088.0,78.45,78.74,78.43,78.7,64088.0
2024-09-06 13:10:00,78.7,78.82,78.69,78.72,45436.0,78.7,78.82,78.69,78.72,45436.0
2024-09-06 13:20:00,78.7,78.94,78.58,78.58,199780.0,78.7,78.94,78.58,78.58,199780.0
2024-09-06 13:30:00,78.61,78.75,78.49,78.55,187024.0,78.61,78.75,78.49,78.55,187024.0
2024-09-06 13:40:00,78.54,78.54,78.33,78.37,141968.0,78.54,78.54,78.33,78.37,141968.0
2024-09-06 13:50:00,78.37,78.48,78.33,78.37,91776.0,78.37,78.48,78.33,78.37,91776.0
2024-09-06 14:00:00,78.37,78.47,78.26,78.45,119420.0,78.37,78.47,78.26,78.45,119420.0
2024-09-06 14:10:00,78.45,78.5,78.28,78.34,44592.0,78.45,78.5,78.28,78.34,44592.0
2024-09-06 14:20:00,78.34,78.41,78.27,78.36,88316.0,78.34,78.41,78.27,78.36,88316.0
2024-09-06 14:30:00,78.36,78.47,78.33,78.4,63056.0,78.36,78.47,78.33,78.4,63056.0
2024-09-06 14:40:00,78.4,78.57,78.4,78.57,99556.0,78.4,78.57,78.4,78.57,99556.0
2024-09-06 14:50:00,78.57,78.67,78.48,78.58,61484.0,78.57,78.67,78.48,78.58,61484.0
2024-09-06 15:00:00,78.63,78.76,78.63,78.68,60776.0,78.63,78.76,78.63,78.68,60776.0
2024-09-06 15:10:00,78.69,78.7,78.48,78.56,120588.0,78.69,78.7,78.48,78.56,120588.0
2024-09-06 15:20:00,78.58,78.92,78.57,78.82,118268.0,78.58,78.92,78.57,78.82,118268.0
2024-09-06 15:30:00,78.8,78.89,78.53,78.53,117996.0,78.8,78.89,78.53,78.53,117996.0
2024-09-06 15:40:00,78.54,78.95,78.49,78.91,309280.0,78.54,78.95,78.49,78.91,309280.0
2024-09-06 15:50:00,78.95,78.96,78.41,78.56,579024.0,78.95,78.96,78.41,78.56,579024.0
2024-09-09 09:30:00,79.98,81.22,79.75,81.19,199944.0,79.98,81.22,79.75,81.19,199944.0
2024-09-09 09:40:00,81.16,81.24,80.66,80.66,79368.0,81.16,81.24,80.66,80.66,79368.0
2024-09-09 09:50:00,80.67,81.04,80.61,80.99,54572.0,80.67,81.04,80.61,80.99,54572.0
2024-09-09 10:00:00,81.03,81.13,80.84,81.02,54436.0,81.03,81.13,80.84,81.02,54436.0
2024-09-09 10:10:00,81.05,81.28,80.82,80.91,106468.0,81.05,81.28,80.82,80.91,106468.0
2024-09-09 10:20:00,80.85,80.92,80.52,80.6,39440.0,80.85,80.92,80.52,80.6,39440.0
2024-09-09 10:30:00,80.54,80.54,80.11,80.14,47096.0,80.54,80.54,80.11,80.14,47096.0
2024-09-09 10:40:00,80.15,80.29,80.06,80.29,45464.0,80.15,80.29,80.06,80.29,45464.0
2024-09-09 10:50:00,80.35,80.69,80.2,80.2,36804.0,80.35,80.69,80.2,80.2,36804.0
2024-09-09 11:00:00,80.18,80.39,80.16,80.28,67460.0,80.18,80.39,80.16,80.28,67460.0
2024-09-09 11:10:00,80.21,80.25,80.0,80.2,131544.0,80.21,80.25,80.0,80.2,131544.0
2024-09-09 11:20:00,80.28,80.82,80.22,80.82,42476.0,80.28,80.82,80.22,80.82,42476.0
2024-09-09 11:30:00,80.81,80.96,80.8,80.92,55316.0,80.81,80.96,80.8,80.92,55316.0
2024-09-09 11:40:00,80.88,81.07,80.83,80.93,32764.0,80.88,81.07,80.83,80.93,32764.0
2024-09-09 11:50:00,80.93,81.27,80.93,81.2,33396.0,80.93,81.27,80.93,81.2,33396.0
2024-09-09 12:00:00,81.2,81.36,81.11,81.17,46308.0,81.2,81.36,81.11,81.17,46308.0
2024-09-09 12:10:00,81.21,81.25,81.16,81.21,18184.0,81.21,81.25,81.16,81.21,18184.0
2024-09-09 12:20:00,81.23,81.36,81.23,81.33,13972.0,81.23,81.36,81.23,81.33,13972.0
2024-09-09 12:30:00,81.36,81.38,81.2,81.2,37828.0,81.36,81.38,81.2,81.2,37828.0
2024-09-09 12:40:00,81.26,81.36,81.26,81.33,47644.0,81.26,81.36,81.26,81.33,47644.0
2024-09-09 12:50:00,81.32,81.44,81.3,81.34,23412.0,81.32,81.44,81.3,81.34,23412.0
2024-09-09 13:00:00,81.33,81.4,81.19,81.36,30184.0,81.33,81.4,81.19,81.36,30184.0
2024-09-09 13:10:00,81.39,81.45,81.3,81.36,67796.0,81.39,81.45,81.3,81.36,67796.0
2024-09-09 13:20:00,81.36,81.36,81.2,81.25,19272.0,81.36,81.36,81.2,81.25,19272.0
2024-09-09 13:30:00,81.21,81.28,81.01,81.08,45620.0,81.21,81.28,81.01,81.08,45620.0
2024-09-09 13:40:00,81.1,81.1,80.81,80.92,19504.0,81.1,81.1,80.81,80.92,19504.0
2024-09-09 13:50:00,80.94,81.0,80.77,80.77,24968.0,80.94,81.0,80.77,80.77,24968.0
2024-09-09 14:00:00,80.83,80.87,80.66,80.72,19484.0,80.83,80.87,80.66,80.72,19484.0
2024-09-09 14:10:00,80.77,80.77,80.66,80.75,19904.0,80.77,80.77,80.66,80.75,19904.0
2024-09-09 14:20:00,80.72,80.78,80.65,80.75,29340.0,80.72,80.78,80.65,80.75,29340.0
2024-09-09 14:30:00,80.67,80.82,80.61,80.66,29268.0,80.67,80.82,80.61,80.66,29268.0
2024-09-09 14:40:00,80.68,80.9,80.67,80.86,14148.0,80.68,80.9,80.67,80.86,14148.0
2024-09-09 14:50:00,80.88,81.05,80.87,81.03,49064.0,80.88,81.05,80.87,81.03,49064.0
2024-09-09 15:00:00,81.02,81.03,80.89,81.02,38020.0,81.02,81.03,80.89,81.02,38020.0
2024-09-09 15:10:00,80.98,81.05,80.95,81.01,36996.0,80.98,81.05,80.95,81.01,36996.0
2024-09-09 15:20:00,80.98,81.21,80.81,81.21,60548.0,80.98,81.21,80.81,81.21,60548.0
2024-09-09 15:30:00,81.19,81.2,80.97,80.97,88996.0,81.19,81.2,80.97,80.97,88996.0
2024-09-09 15:40:00,81.02,81.11,80.93,80.96,149304.0,81.02,81.11,80.93,80.96,149304.0
2024-09-09 15:50:00,80.92,81.25,80.81,81.19,394396.0,80.92,81.25,80.81,81.19,394396.0
2024-09-10 09:30:00,81.25,82.01,81.0,81.25,162496.0,81.25,82.01,81.0,81.25,162496.0
2024-09-10 09:40:00,81.34,82.22,81.19,82.06,30408.0,81.34,82.22,81.19,82.06,30408.0
2024-09-10 09:50:00,81.93,82.29,81.72,81.78,23328.0,81.93,82.29,81.72,81.78,23328.0
2024-09-10 10:00:00,81.92,82.12,81.63,81.86,83492.0,81.92,82.12,81.63,81.86,83492.0
2024-09-10 10:10:00,81.9,81.9,81.44,81.7,42940.0,81.9,81.9,81.44,81.7,42940.0
2024-09-10 10:20:00,81.71,82.27,81.55,82.27,32672.0,81.71,82.27,81.55,82.27,32672.0
2024-09-10 10:30:00,82.28,82.29,81.95,82.07,41504.0,82.28,82.29,81.95,82.07,41504.0
2024-09-10 10:40:00,82.05,82.07,81.69,81.96,42060.0,82.05,82.07,81.69,81.96,42060.0
2024-09-10 10:50:00,81.82,81.87,81.62,81.7,30252.0,81.82,81.87,81.62,81.7,30252.0
2024-09-10 11:00:00,81.7,81.79,81.6,81.64,31052.0,81.7,81.79,81.6,81.64,31052.0
2024-09-10 11:10:00,81.75,81.79,81.65,81.73,17180.0,81.75,81.79,81.65,81.73,17180.0
2024-09-10 11:20:00,81.73,81.83,81.69,81.77,21164.0,81.73,81.83,81.69,81.77,21164.0
2024-09-10 11:30:00,81.8,81.83,81.41,81.41,46916.0,81.8,81.83,81.41,81.41,46916.0
2024-09-10 11:40:00,81.42,81.5,81.27,81.38,19760.0,81.42,81.5,81.27,81.38,19760.0
2024-09-10 11:50:00,81.34,81.34,80.83,80.89,68624.0,81.34,81.34,80.83,80.89,68624.0
2024-09-10 12:00:00,80.76,80.92,80.61,80.71,37140.0,80.76,80.92,80.61,80.71,37140.0
2024-09-10 12:10:00,80.67,80.8,80.57,80.8,36424.0,80.67,80.8,80.57,80.8,36424.0
2024-09-10 12:20:00,80.77,80.88,80.69,80.88,25200.0,80.77,80.88,80.69,80.88,25200.0
2024-09-10 12:30:00,80.83,80.86,80.75,80.84,24684.0,80.83,80.86,80.75,80.84,24684.0
2024-09-10 12:40:00,80.94,81.04,80.89,80.96,28264.0,80.94,81.04,80.89,80.96,28264.0
2024-09-10 12:50:00,80.96,81.14,80.91,80.92,17028.0,80.96,81.14,80.91,80.92,17028.0
2024-09-10 13:00:00,80.99,81.19,80.99,81.19,7400.0,80.99,81.19,80.99,81.19,7400.0
2024-09-10 13:10:00,81.29,81.55,81.26,81.5,35796.0,81.29,81.55,81.26,81.5,35796.0
2024-09-10 13:20:00,81.48,81.51,81.38,81.38,34808.0,81.48,81.51,81.38,81.38,34808.0
2024-09-10 13:30:00,81.43,81.46,81.28,81.33,21288.0,81.43,81.46,81.28,81.33,21288.0
2024-09-10 13:40:00,81.35,81.39,81.28,81.33,30232.0,81.35,81.39,81.28,81.33,30232.0
2024-09-10 13:50:00,81.33,81.4,81.3,81.39,40936.0,81.33,81.4,81.3,81.39,40936.0
2024-09-10 14:00:00,81.4,81.6,81.38,81.52,44460.0,81.4,81.6,81.38,81.52,44460.0
2024-09-10 14:10:00,81.64,81.82,81.61,81.81,22144.0,81.64,81.82,81.61,81.81,22144.0
2024-09-10 14:20:00,81.76,81.86,81.7,81.85,23616.0,81.76,81.86,81.7,81.85,23616.0
2024-09-10 14:30:00,81.83,82.04,81.83,81.95,37244.0,81.83,82.04,81.83,81.95,37244.0
2024-09-10 14:40:00,82.03,82.04,81.72,81.72,44616.0,82.03,82.04,81.72,81.72,44616.0
2024-09-10 14:50:00,81.7,81.73,81.45,81.52,49252.0,81.7,81.73,81.45,81.52,49252.0
2024-09-10 15:00:00,81.52,81.56,81.38,81.46,25992.0,81.52,81.56,81.38,81.46,25992.0
2024-09-10 15:10:00,81.5,81.57,81.43,81.5,175032.0,81.5,81.57,81.43,81.5,175032.0
2024-09-10 15:20:00,81.48,81.56,81.39,81.45,116716.0,81.48,81.56,81.39,81.45,116716.0
2024-09-10 15:30:00,81.43,81.47,81.21,81.25,62996.0,81.43,81.47,81.21,81.25,62996.0
2024-09-10 15:40:00,81.27,81.39,81.25,81.3,168816.0,81.27,81.39,81.25,81.3,168816.0
2024-09-10 15:50:00,81.28,81.75,81.22,81.69,600412.0,81.28,81.75,81.22,81.69,600412.0
2024-09-11 09:30:00,81.87,82.24,81.69,81.71,435992.0,81.87,82.24,81.69,81.71,435992.0
2024-09-11 09:40:00,81.66,81.97,81.51,81.64,116980.0,81.66,81.97,81.51,81.64,116980.0
2024-09-11 09:50:00,81.52,81.69,81.26,81.36,203972.0,81.52,81.69,81.26,81.36,203972.0
2024-09-11 10:00:00,81.36,81.91,81.2,81.64,207744.0,81.36,81.91,81.2,81.64,207744.0
2024-09-11 10:10:00,81.63,81.73,81.35,81.63,117332.0,81.63,81.73,81.35,81.63,117332.0
2024-09-11 10:20:00,81.58,81.91,81.57,81.73,89436.0,81.58,81.91,81.57,81.73,89436.0
2024-09-11 10:30:00,81.72,81.75,81.38,81.42,124888.0,81.72,81.75,81.38,81.42,124888.0
2024-09-11 10:40:00,81.31,81.46,81.05,81.33,30756.0,81.31,81.46,81.05,81.33,30756.0
2024-09-11 10:50:00,81.26,81.81,81.24,81.81,36196.0,81.26,81.81,81.24,81.81,36196.0
2024-09-11 11:00:00,81.7,81.95,81.58,81.76,94152.0,81.7,81.95,81.58,81.76,94152.0
2024-09-11 11:10:00,81.76,82.08,81.76,81.88,567808.0,81.76,82.08,81.76,81.88,567808.0
2024-09-11 11:20:00,81.89,81.93,81.77,81.89,68352.0,81.89,81.93,81.77,81.89,68352.0
2024-09-11 11:30:00,81.89,82.3,81.86,82.24,145192.0,81.89,82.3,81.86,82.24,145192.0
2024-09-11 11:40:00,82.2,82.58,82.04,82.23,724116.0,82.2,82.58,82.04,82.23,724116.0
2024-09-11 11:50:00,82.3,82.58,82.1,82.58,383156.0,82.3,82.58,82.1,82.58,383156.0
2024-09-11 12:00:00,82.62,82.96,82.55,82.72,130020.0,82.62,82.96,82.55,82.72,130020.0
2024-09-11 12:10:00,82.73,83.06,82.73,82.99,28708.0,82.73,83.06,82.73,82.99,28708.0
2024-09-11 12:20:00,83.04,83.19,82.86,83.15,56640.0,83.04,83.19,82.86,83.15,56640.0
2024-09-11 12:30:00,83.17,83.4,83.09,83.4,83728.0,83.17,83.4,83.09,83.4,83728.0
2024-09-11 12:40:00,83.43,83.66,83.29,83.41,93488.0,83.43,83.66,83.29,83.41,93488.0
2024-09-11 12:50:00,83.43,83.78,83.42,83.73,53520.0,83.43,83.78,83.42,83.73,53520.0
2024-09-11 13:00:00,83.73,84.23,83.73,84.16,147656.0,83.73,84.23,83.73,84.16,147656.0
2024-09-11 13:10:00,84.23,84.41,83.88,83.88,84828.0,84.23,84.41,83.88,83.88,84828.0
2024-09-11 13:20:00,83.88,84.25,83.81,84.22,61552.0,83.88,84.25,83.81,84.22,61552.0
2024-09-11 13:30:00,84.18,84.51,84.18,84.46,80548.0,84.18,84.51,84.18,84.46,80548.0
2024-09-11 13:40:00,84.44,85.02,84.43,84.99,55992.0,84.44,85.02,84.43,84.99,55992.0
2024-09-11 13:50:00,85.0,85.06,84.68,84.79,62492.0,85.0,85.06,84.68,84.79,62492.0
2024-09-11 14:00:00,84.8,84.96,84.72,84.85,62720.0,84.8,84.96,84.72,84.85,62720.0
2024-09-11 14:10:00,84.89,84.97,84.69,84.8,18984.0,84.89,84.97,84.69,84.8,18984.0
2024-09-11 14:20:00,84.83,85.1,84.78,84.95,53708.0,84.83,85.1,84.78,84.95,53708.0
2024-09-11 14:30:00,85.0,85.25,84.97,85.23,35360.0,85.0,85.25,84.97,85.23,35360.0
2024-09-11 14:40:00,85.29,85.39,85.15,85.25,82068.0,85.29,85.39,85.15,85.25,82068.0
2024-09-11 14:50:00,85.25,85.34,85.07,85.22,68640.0,85.25,85.34,85.07,85.22,68640.0
2024-09-11 15:00:00,85.21,85.39,85.1,85.21,51040.0,85.21,85.39,85.1,85.21,51040.0
2024-09-11 15:10:00,85.22,85.35,85.06,85.3,42484.0,85.22,85.35,85.06,85.3,42484.0
2024-09-11 15:20:00,85.25,85.39,85.2,85.33,53476.0,85.25,85.39,85.2,85.33,53476.0
2024-09-11 15:30:00,85.36,85.39,85.16,85.16,85984.0,85.36,85.39,85.16,85.16,85984.0
2024-09-11 15:40:00,85.2,85.43,85.08,85.43,72304.0,85.2,85.43,85.08,85.43,72304.0
2024-09-11 15:50:00,85.36,86.01,85.25,85.72,721360.0,85.36,86.01,85.25,85.72,721360.0
2024-09-12 09:30:00,85.7,85.76,84.94,85.55,135680.0,85.7,85.76,84.94,85.55,135680.0
2024-09-12 09:40:00,85.62,85.83,85.3,85.4,53880.0,85.62,85.83,85.3,85.4,53880.0
2024-09-12 09:50:00,85.39,85.83,85.0,85.83,52344.0,85.39,85.83,85.0,85.83,52344.0
2024-09-12 10:00:00,85.86,86.55,85.8,86.19,124672.0,85.86,86.55,85.8,86.19,124672.0
2024-09-12 10:10:00,86.3,87.03,86.28,86.98,99184.0,86.3,87.03,86.28,86.98,99184.0
2024-09-12 10:20:00,86.99,87.64,86.99,87.57,132864.0,86.99,87.64,86.99,87.57,132864.0
2024-09-12 10:30:00,87.63,87.96,87.34,87.6,131936.0,87.63,87.96,87.34,87.6,131936.0
2024-09-12 10:40:00,87.58,87.97,87.5,87.51,72392.0,87.58,87.97,87.5,87.51,72392.0
2024-09-12 10:50:00,87.59,87.96,87.55,87.55,116704.0,87.59,87.96,87.55,87.55,116704.0
2024-09-12 11:00:00,87.61,87.87,87.4,87.87,53920.0,87.61,87.87,87.4,87.87,53920.0
2024-09-12 11:10:00,87.79,88.25,87.75,88.03,76460.0,87.79,88.25,87.75,88.03,76460.0
2024-09-12 11:20:00,88.0,88.15,87.69,87.82,108392.0,88.0,88.15,87.69,87.82,108392.0
2024-09-12 11:30:00,87.87,87.95,87.58,87.7,49720.0,87.87,87.95,87.58,87.7,49720.0
2024-09-12 11:40:00,87.63,87.83,87.38,87.57,39916.0,87.63,87.83,87.38,87.57,39916.0
2024-09-12 11:50:00,87.57,87.89,87.51,87.82,60356.0,87.57,87.89,87.51,87.82,60356.0
2024-09-12 12:00:00,87.85,88.27,87.82,88.19,73268.0,87.85,88.27,87.82,88.19,73268.0
2024-09-12 12:10:00,88.23,88.43,88.19,88.35,49356.0,88.23,88.43,88.19,88.35,49356.0
2024-09-12 12:20:00,88.31,88.36,88.11,88.3,36752.0,88.31,88.36,88.11,88.3,36752.0
2024-09-12 12:30:00,88.3,88.3,88.03,88.07,26188.0,88.3,88.3,88.03,88.07,26188.0
2024-09-12 12:40:00,88.05,88.11,87.86,87.99,44228.0,88.05,88.11,87.86,87.99,44228.0
2024-09-12 12:50:00,87.98,88.33,87.98,88.28,95760.0,87.98,88.33,87.98,88.28,95760.0
2024-09-12 13:00:00,88.28,88.41,88.15,88.34,73688.0,88.28,88.41,88.15,88.34,73688.0
2024-09-12 13:10:00,88.32,88.61,88.28,88.61,68768.0,88.32,88.61,88.28,88.61,68768.0
2024-09-12 13:20:00,88.53,88.9,88.48,88.66,65660.0,88.53,88.9,88.48,88.66,65660.0
2024-09-12 13:30:00,88.68,88.73,88.58,88.71,55812.0,88.68,88.73,88.58,88.71,55812.0
2024-09-12 13:40:00,88.71,88.79,88.5,88.74,73732.0,88.71,88.79,88.5,88.74,73732.0
2024-09-12 13:50:00,88.78,89.38,88.78,89.23,140620.0,88.78,89.38,88.78,89.23,140620.0
2024-09-12 14:00:00,89.36,89.44,89.03,89.08,122340.0,89.36,89.44,89.03,89.08,122340.0
2024-09-12 14:10:00,89.11,89.12,88.84,89.1,54640.0,89.11,89.12,88.84,89.1,54640.0
2024-09-12 14:20:00,89.06,89.33,89.0,89.06,117576.0,89.06,89.33,89.0,89.06,117576.0
2024-09-12 14:30:00,89.04,89.19,88.93,89.04,60736.0,89.04,89.19,88.93,89.04,60736.0
2024-09-12 14:40:00,89.04,89.12,88.95,88.97,41328.0,89.04,89.12,88.95,88.97,41328.0
2024-09-12 14:50:00,88.97,89.0,88.39,88.85,52088.0,88.97,89.0,88.39,88.85,52088.0
2024-09-12 15:00:00,88.83,89.05,88.74,88.97,47132.0,88.83,89.05,88.74,88.97,47132.0
2024-09-12 15:10:00,88.92,89.11,88.88,89.11,61520.0,88.92,89.11,88.88,89.11,61520.0
2024-09-12 15:20:00,89.11,89.11,88.83,88.95,54720.0,89.11,89.11,88.83,88.95,54720.0
2024-09-12 15:30:00,88.93,89.11,88.85,89.07,151572.0,88.93,89.11,88.85,89.07,151572.0
2024-09-12 15:40:00,88.98,89.08,88.77,88.82,81540.0,88.98,89.08,88.77,88.82,81540.0
2024-09-12 15:50:00,88.78,89.01,88.69,88.86,434892.0,88.78,89.01,88.69,88.86,434892.0
2024-09-13 09:30:00,89.99,91.01,89.26,90.49,594964.0,89.99,91.01,89.26,90.49,594964.0
2024-09-13 09:40:00,90.35,90.78,90.03,90.39,162992.0,90.35,90.78,90.03,90.39,162992.0
2024-09-13 09:50:00,90.33,90.5,89.95,90.06,96820.0,90.33,90.5,89.95,90.06,96820.0
2024-09-13 10:00:00,90.18,90.53,89.68,90.23,75316.0,90.18,90.53,89.68,90.23,75316.0
2024-09-13 10:10:00,90.23,90.43,90.13,90.22,99560.0,90.23,90.43,90.13,90.22,99560.0
2024-09-13 10:20:00,90.25,90.34,90.03,90.06,126568.0,90.25,90.34,90.03,90.06,126568.0
2024-09-13 10:30:00,90.06,90.06,89.68,90.02,76528.0,90.06,90.06,89.68,90.02,76528.0
2024-09-13 10:40:00,90.0,90.44,90.0,90.39,42176.0,90.0,90.44,90.0,90.39,42176.0
2024-09-13 10:50:00,90.45,90.48,90.16,90.36,33348.0,90.45,90.48,90.16,90.36,33348.0
2024-09-13 11:00:00,90.33,90.59,90.31,90.57,25532.0,90.33,90.59,90.31,90.57,25532.0
2024-09-13 11:10:00,90.48,90.65,90.45,90.45,25416.0,90.48,90.65,90.45,90.45,25416.0
2024-09-13 11:20:00,90.47,90.59,90.29,90.29,48632.0,90.47,90.59,90.29,90.29,48632.0
2024-09-13 11:30:00,90.33,90.38,90.15,90.22,40620.0,90.33,90.38,90.15,90.22,40620.0
2024-09-13 11:40:00,90.29,90.43,90.2,90.36,27880.0,90.29,90.43,90.2,90.36,27880.0
2024-09-13 11:50:00,90.37,90.63,90.32,90.52,42908.0,90.37,90.63,90.32,90.52,42908.0
2024-09-13 12:00:00,90.53,90.7,90.42,90.42,26480.0,90.53,90.7,90.42,90.42,26480.0
2024-09-13 12:10:00,90.41,90.49,90.29,90.36,21840.0,90.41,90.49,90.29,90.36,21840.0
2024-09-13 12:20:00,90.38,90.47,90.3,90.42,14452.0,90.38,90.47,90.3,90.42,14452.0
2024-09-13 12:30:00,90.47,90.49,90.32,90.39,13308.0,90.47,90.49,90.32,90.39,13308.0
2024-09-13 12:40:00,90.39,90.43,90.28,90.37,16500.0,90.39,90.43,90.28,90.37,16500.0
2024-09-13 12:50:00,90.33,90.58,90.31,90.58,35112.0,90.33,90.58,90.31,90.58,35112.0
2024-09-13 13:00:00,90.53,90.61,90.51,90.52,14172.0,90.53,90.61,90.51,90.52,14172.0
2024-09-13 13:10:00,90.51,90.54,90.37,90.53,16108.0,90.51,90.54,90.37,90.53,16108.0
2024-09-13 13:20:00,90.5,90.55,90.39,90.53,40448.0,90.5,90.55,90.39,90.53,40448.0
2024-09-13 13:30:00,90.52,90.52,90.38,90.49,10820.0,90.52,90.52,90.38,90.49,10820.0
2024-09-13 13:40:00,90.5,90.54,90.43,90.46,11620.0,90.5,90.54,90.43,90.46,11620.0
2024-09-13 13:50:00,90.43,90.49,90.36,90.37,21556.0,90.43,90.49,90.36,90.37,21556.0
2024-09-13 14:00:00,90.4,90.4,90.05,90.33,36604.0,90.4,90.4,90.05,90.33,36604.0
2024-09-13 14:10:00,90.31,90.31,90.15,90.25,21416.0,90.31,90.31,90.15,90.25,21416.0
2024-09-13 14:20:00,90.3,90.3,90.09,90.18,21296.0,90.3,90.3,90.09,90.18,21296.0
2024-09-13 14:30:00,90.09,90.09,89.88,89.97,23552.0,90.09,90.09,89.88,89.97,23552.0
2024-09-13 14:40:00,90.01,90.19,90.01,90.13,43300.0,90.01,90.19,90.01,90.13,43300.0
2024-09-13 14:50:00,90.12,90.17,90.07,90.15,61048.0,90.12,90.17,90.07,90.15,61048.0
2024-09-13 15:00:00,90.12,90.16,90.08,90.12,105024.0,90.12,90.16,90.08,90.12,105024.0
2024-09-13 15:10:00,90.14,90.24,90.09,90.2,66164.0,90.14,90.24,90.09,90.2,66164.0
2024-09-13 15:20:00,90.24,90.3,90.14,90.21,36748.0,90.24,90.3,90.14,90.21,36748.0
2024-09-13 15:30:00,90.19,90.23,90.11,90.18,106188.0,90.19,90.23,90.11,90.18,106188.0
2024-09-13 15:40:00,90.23,90.26,90.02,90.02,156580.0,90.23,90.26,90.02,90.02,156580.0
2024-09-13 15:50:00,90.0,90.19,89.86,89.97,308200.0,90.0,90.19,89.86,89.97,308200.0
2024-09-16 09:30:00,88.78,89.25,87.87,88.26,215672.0,88.78,89.25,87.87,88.26,215672.0
2024-09-16 09:40:00,88.25,88.61,88.08,88.59,52908.0,88.25,88.61,88.08,88.59,52908.0
2024-09-16 09:50:00,88.52,88.81,88.34,88.6,44548.0,88.52,88.81,88.34,88.6,44548.0
2024-09-16 10:00:00,88.57,88.96,88.57,88.89,62568.0,88.57,88.96,88.57,88.89,62568.0
2024-09-16 10:10:00,88.89,88.93,88.74,88.81,44688.0,88.89,88.93,88.74,88.81,44688.0
2024-09-16 10:20:00,88.8,88.8,88.15,88.32,73652.0,88.8,88.8,88.15,88.32,73652.0
2024-09-16 10:30:00,88.21,88.5,88.01,88.33,42924.0,88.21,88.5,88.01,88.33,42924.0
2024-09-16 10:40:00,88.48,88.71,88.39,88.58,70732.0,88.48,88.71,88.39,88.58,70732.0
2024-09-16 10:50:00,88.58,88.72,88.55,88.55,14212.0,88.58,88.72,88.55,88.55,14212.0
2024-09-16 11:00:00,88.62,88.72,88.36,88.7,29480.0,88.62,88.72,88.36,88.7,29480.0
2024-09-16 11:10:00,88.72,88.97,88.72,88.91,28904.0,88.72,88.97,88.72,88.91,28904.0
2024-09-16 11:20:00,88.94,89.19,88.93,89.05,79760.0,88.94,89.19,88.93,89.05,79760.0
2024-09-16 11:30:00,89.04,89.15,88.96,89.04,20080.0,89.04,89.15,88.96,89.04,20080.0
2024-09-16 11:40:00,89.03,89.03,88.89,88.97,14028.0,89.03,89.03,88.89,88.97,14028.0
2024-09-16 11:50:00,88.96,89.16,88.84,89.11,48368.0,88.96,89.16,88.84,89.11,48368.0
2024-09-16 12:00:00,89.23,89.29,89.11,89.16,14724.0,89.23,89.29,89.11,89.16,14724.0
2024-09-16 12:10:00,89.21,89.29,89.04,89.19,37664.0,89.21,89.29,89.04,89.19,37664.0
2024-09-16 12:20:00,89.21,89.57,89.14,89.5,38264.0,89.21,89.57,89.14,89.5,38264.0
2024-09-16 12:30:00,89.5,89.5,89.3,89.38,18676.0,89.5,89.5,89.3,89.38,18676.0
2024-09-16 12:40:00,89.42,89.45,89.31,89.39,8244.0,89.42,89.45,89.31,89.39,8244.0
2024-09-16 12:50:00,89.43,89.65,89.43,89.62,43012.0,89.43,89.65,89.43,89.62,43012.0
2024-09-16 13:00:00,89.66,89.75,89.64,89.68,15444.0,89.66,89.75,89.64,89.68,15444.0
2024-09-16 13:10:00,89.7,89.79,89.7,89.76,43728.0,89.7,89.79,89.7,89.76,43728.0
2024-09-16 13:20:00,89.75,89.84,89.62,89.67,30092.0,89.75,89.84,89.62,89.67,30092.0
2024-09-16 13:30:00,89.77,89.83,89.65,89.83,14296.0,89.77,89.83,89.65,89.83,14296.0
2024-09-16 13:40:00,89.83,89.83,89.72,89.83,11784.0,89.83,89.83,89.72,89.83,11784.0
2024-09-16 13:50:00,89.83,89.95,89.83,89.94,13576.0,89.83,89.95,89.83,89.94,13576.0
2024-09-16 14:00:00,90.0,90.03,89.81,89.85,41248.0,90.0,90.03,89.81,89.85,41248.0
2024-09-16 14:10:00,89.85,89.94,89.84,89.85,21032.0,89.85,89.94,89.84,89.85,21032.0
2024-09-16 14:20:00,89.9,89.96,89.9,89.92,6460.0,89.9,89.96,89.9,89.92,6460.0
2024-09-16 14:30:00,89.94,89.96,89.83,89.83,11368.0,89.94,89.96,89.83,89.83,11368.0
2024-09-16 14:40:00,89.8,89.85,89.73,89.82,18392.0,89.8,89.85,89.73,89.82,18392.0
2024-09-16 14:50:00,89.87,89.92,89.74,89.92,26424.0,89.87,89.92,89.74,89.92,26424.0
2024-09-16 15:00:00,89.92,89.96,89.82,89.95,22996.0,89.92,89.96,89.82,89.95,22996.0
2024-09-16 15:10:00,89.92,89.95,89.73,89.77,21072.0,89.92,89.95,89.73,89.77,21072.0
2024-09-16 15:20:00,89.76,89.83,89.61,89.79,38464.0,89.76,89.83,89.61,89.79,38464.0
2024-09-16 15:30:00,89.78,89.84,89.65,89.84,40232.0,89.78,89.84,89.65,89.84,40232.0
2024-09-16 15:40:00,89.84,89.93,89.78,89.78,30304.0,89.84,89.93,89.78,89.78,30304.0
2024-09-16 15:50:00,89.77,89.91,89.76,89.79,145392.0,89.77,89.91,89.76,89.79,145392.0
2024-09-17 09:30:00,91.25,92.04,90.66,90.99,272984.0,91.25,92.04,90.66,90.99,272984.0
2024-09-17 09:40:00,90.87,91.08,90.64,90.64,102980.0,90.87,91.08,90.64,90.64,102980.0
2024-09-17 09:50:00,90.58,90.75,90.19,90.75,94260.0,90.58,90.75,90.19,90.75,94260.0
2024-09-17 10:00:00,90.72,91.18,90.55,91.13,112708.0,90.72,91.18,90.55,91.13,112708.0
2024-09-17 10:10:00,91.14,91.39,91.06,91.25,75788.0,91.14,91.39,91.06,91.25,75788.0
2024-09-17 10:20:00,91.21,91.3,91.02,91.21,23644.0,91.21,91.3,91.02,91.21,23644.0
2024-09-17 10:30:00,91.17,91.35,91.07,91.35,46752.0,91.17,91.35,91.07,91.35,46752.0
2024-09-17 10:40:00,91.34,91.88,91.34,91.78,72100.0,91.34,91.88,91.34,91.78,72100.0
2024-09-17 10:50:00,91.8,91.81,91.39,91.46,52584.0,91.8,91.81,91.39,91.46,52584.0
2024-09-17 11:00:00,91.5,91.52,91.25,91.3,22752.0,91.5,91.52,91.25,91.3,22752.0
2024-09-17 11:10:00,91.33,91.7,91.3,91.56,26800.0,91.33,91.7,91.3,91.56,26800.0
2024-09-17 11:20:00,91.54,91.6,91.38,91.38,20820.0,91.54,91.6,91.38,91.38,20820.0
2024-09-17 11:30:00,91.34,91.43,91.31,91.35,12640.0,91.34,91.43,91.31,91.35,12640.0
2024-09-17 11:40:00,91.36,91.52,91.32,91.46,17276.0,91.36,91.52,91.32,91.46,17276.0
2024-09-17 11:50:00,91.53,91.54,91.31,91.52,25528.0,91.53,91.54,91.31,91.52,25528.0
2024-09-17 12:00:00,91.54,91.63,91.41,91.41,14080.0,91.54,91.63,91.41,91.41,14080.0
2024-09-17 12:10:00,91.37,91.4,90.99,91.07,32080.0,91.37,91.4,90.99,91.07,32080.0
2024-09-17 12:20:00,91.03,91.03,90.5,90.72,57560.0,91.03,91.03,90.5,90.72,57560.0
2024-09-17 12:30:00,90.6,90.92,90.59,90.85,31992.0,90.6,90.92,90.59,90.85,31992.0
2024-09-17 12:40:00,90.83,90.88,90.37,90.37,23932.0,90.83,90.88,90.37,90.37,23932.0
2024-09-17 12:50:00,90.52,90.75,90.37,90.56,44244.0,90.52,90.75,90.37,90.56,44244.0
2024-09-17 13:00:00,90.52,90.69,90.47,90.47,10640.0,90.52,90.69,90.47,90.47,10640.0
2024-09-17 13:10:00,90.57,90.66,90.41,90.63,14680.0,90.57,90.66,90.41,90.63,14680.0
2024-09-17 13:20:00,90.64,90.94,90.64,90.82,43988.0,90.64,90.94,90.64,90.82,43988.0
2024-09-17 13:30:00,90.82,90.95,90.7,90.75,10440.0,90.82,90.95,90.7,90.75,10440.0
2024-09-17 13:40:00,90.68,90.68,90.26,90.44,34836.0,90.68,90.68,90.26,90.44,34836.0
2024-09-17 13:50:00,90.58,90.74,90.56,90.61,50468.0,90.58,90.74,90.56,90.61,50468.0
2024-09-17 14:00:00,90.6,90.65,90.5,90.62,43372.0,90.6,90.65,90.5,90.62,43372.0
2024-09-17 14:10:00,90.53,90.61,90.28,90.31,12088.0,90.53,90.61,90.28,90.31,12088.0
2024-09-17 14:20:00,90.33,90.53,90.31,90.46,22812.0,90.33,90.53,90.31,90.46,22812.0
2024-09-17 14:30:00,90.38,90.47,90.31,90.47,13460.0,90.38,90.47,90.31,90.47,13460.0
2024-09-17 14:40:00,90.42,90.53,90.2,90.27,55072.0,90.42,90.53,90.2,90.27,55072.0
2024-09-17 14:50:00,90.22,90.26,90.13,90.26,13608.0,90.22,90.26,90.13,90.26,13608.0
2024-09-17 15:00:00,90.27,90.44,90.22,90.44,32308.0,90.27,90.44,90.22,90.44,32308.0
2024-09-17 15:10:00,90.5,90.52,90.38,90.41,10140.0,90.5,90.52,90.38,90.41,10140.0
2024-09-17 15:20:00,90.38,90.44,90.24,90.38,55040.0,90.38,90.44,90.24,90.38,55040.0
2024-09-17 15:30:00,90.38,90.49,90.31,90.42,22396.0,90.38,90.49,90.31,90.42,22396.0
2024-09-17 15:40:00,90.48,90.48,90.28,90.42,34260.0,90.48,90.48,90.28,90.42,34260.0
2024-09-17 15:50:00,90.44,90.52,90.15,90.27,226204.0,90.44,90.52,90.15,90.27,226204.0
2024-09-18 09:30:00,90.52,91.0,89.88,90.04,139768.0,90.52,91.0,89.88,90.04,139768.0
2024-09-18 09:40:00,89.97,90.42,89.9,90.41,36916.0,89.97,90.42,89.9,90.41,36916.0
2024-09-18 09:50:00,90.33,90.4,89.94,90.31,36468.0,90.33,90.4,89.94,90.31,36468.0
2024-09-18 10:00:00,90.26,90.28,89.8,89.83,45900.0,90.26,90.28,89.8,89.83,45900.0
2024-09-18 10:10:00,89.66,89.74,89.36,89.74,50760.0,89.66,89.74,89.36,89.74,50760.0
2024-09-18 10:20:00,89.74,90.0,89.57,89.95,38732.0,89.74,90.0,89.57,89.95,38732.0
2024-09-18 10:30:00,89.97,90.01,89.85,90.01,22080.0,89.97,90.01,89.85,90.01,22080.0
2024-09-18 10:40:00,89.96,90.15,89.96,90.08,36200.0,89.96,90.15,89.96,90.08,36200.0
2024-09-18 10:50:00,90.05,90.07,89.91,89.96,19976.0,90.05,90.07,89.91,89.96,19976.0
2024-09-18 11:00:00,89.96,90.11,89.92,89.97,28292.0,89.96,90.11,89.92,89.97,28292.0
2024-09-18 11:10:00,89.94,89.96,89.85,89.96,12000.0,89.94,89.96,89.85,89.96,12000.0
2024-09-18 11:20:00,89.94,90.07,89.8,90.04,20720.0,89.94,90.07,89.8,90.04,20720.0
2024-09-18 11:30:00,90.04,90.04,89.86,89.86,21088.0,90.04,90.04,89.86,89.86,21088.0
2024-09-18 11:40:00,89.82,89.82,89.55,89.6,25024.0,89.82,89.82,89.55,89.6,25024.0
2024-09-18 11:50:00,89.67,89.7,89.58,89.62,19700.0,89.67,89.7,89.58,89.62,19700.0
2024-09-18 12:00:00,89.58,89.88,89.54,89.88,16100.0,89.58,89.88,89.54,89.88,16100.0
2024-09-18 12:10:00,89.95,90.26,89.94,90.2,20224.0,89.95,90.26,89.94,90.2,20224.0
2024-09-18 12:20:00,90.26,90.34,90.21,90.31,17600.0,90.26,90.34,90.21,90.31,17600.0
2024-09-18 12:30:00,90.27,90.36,90.23,90.35,17540.0,90.27,90.36,90.23,90.35,17540.0
2024-09-18 12:40:00,90.32,90.47,90.32,90.46,15712.0,90.32,90.47,90.32,90.46,15712.0
2024-09-18 12:50:00,90.46,90.59,90.46,90.58,16528.0,90.46,90.59,90.46,90.58,16528.0
2024-09-18 13:00:00,90.58,90.66,90.54,90.6,18896.0,90.58,90.66,90.54,90.6,18896.0
2024-09-18 13:10:00,90.61,90.61,90.24,90.39,112100.0,90.61,90.61,90.24,90.39,112100.0
2024-09-18 13:20:00,90.4,90.56,90.4,90.56,32520.0,90.4,90.56,90.4,90.56,32520.0
2024-09-18 13:30:00,90.64,90.78,90.43,90.44,28056.0,90.64,90.78,90.43,90.44,28056.0
2024-09-18 13:40:00,90.45,90.52,90.39,90.41,27088.0,90.45,90.52,90.39,90.41,27088.0
2024-09-18 13:50:00,90.45,90.51,90.36,90.49,52304.0,90.45,90.51,90.36,90.49,52304.0
2024-09-18 14:00:00,90.32,91.83,90.1,91.4,123824.0,90.32,91.83,90.1,91.4,123824.0
2024-09-18 14:10:00,91.4,91.46,90.62,91.29,63032.0,91.4,91.46,90.62,91.29,63032.0
2024-09-18 14:20:00,91.33,91.6,91.15,91.5,72152.0,91.33,91.6,91.15,91.5,72152.0
2024-09-18 14:30:00,91.57,92.04,91.41,91.67,106424.0,91.57,92.04,91.41,91.67,106424.0
2024-09-18 14:40:00,91.72,91.78,91.13,91.51,48328.0,91.72,91.78,91.13,91.51,48328.0
2024-09-18 14:50:00,91.51,91.93,91.43,91.54,87948.0,91.51,91.93,91.43,91.54,87948.0
2024-09-18 15:00:00,91.44,91.44,90.42,90.63,88284.0,91.44,91.44,90.42,90.63,88284.0
2024-09-18 15:10:00,90.63,91.31,90.51,91.23,41856.0,90.63,91.31,90.51,91.23,41856.0
2024-09-18 15:20:00,91.24,91.57,90.62,91.49,106268.0,91.24,91.57,90.62,91.49,106268.0
2024-09-18 15:30:00,91.42,91.56,90.88,91.04,96832.0,91.42,91.56,90.88,91.04,96832.0
2024-09-18 15:40:00,91.13,91.13,90.54,90.68,112660.0,91.13,91.13,90.54,90.68,112660.0
2024-09-18 15:50:00,90.63,90.84,90.35,90.49,347836.0,90.63,90.84,90.35,90.49,347836.0
2024-09-19 09:30:00,93.2,93.83,92.86,93.8,530560.0,93.2,93.83,92.86,93.8,530560.0
2024-09-19 09:40:00,93.75,94.24,93.19,93.35,221988.0,93.75,94.24,93.19,93.35,221988.0
2024-09-19 09:50:00,93.25,93.7,92.86,93.64,112012.0,93.25,93.7,92.86,93.64,112012.0
2024-09-19 10:00:00,93.75,93.95,93.63,93.76,114072.0,93.75,93.95,93.63,93.76,114072.0
2024-09-19 10:10:00,93.76,94.66,93.66,94.66,199896.0,93.76,94.66,93.66,94.66,199896.0
2024-09-19 10:20:00,94.7,94.87,94.33,94.45,149008.0,94.7,94.87,94.33,94.45,149008.0
2024-09-19 10:30:00,94.3,94.54,94.01,94.08,56420.0,94.3,94.54,94.01,94.08,56420.0
2024-09-19 10:40:00,94.02,94.24,93.76,94.02,71824.0,94.02,94.24,93.76,94.02,71824.0
2024-09-19 10:50:00,94.0,94.3,93.96,94.08,74500.0,94.0,94.3,93.96,94.08,74500.0
2024-09-19 11:00:00,94.02,94.67,94.02,94.42,82728.0,94.02,94.67,94.02,94.42,82728.0
2024-09-19 11:10:00,94.38,95.0,94.36,95.0,112928.0,94.38,95.0,94.36,95.0,112928.0
2024-09-19 11:20:00,95.0,95.03,94.59,94.62,146116.0,95.0,95.03,94.59,94.62,146116.0
2024-09-19 11:30:00,94.67,94.81,94.61,94.71,60356.0,94.67,94.81,94.61,94.71,60356.0
2024-09-19 11:40:00,94.67,94.76,94.57,94.68,57880.0,94.67,94.76,94.57,94.68,57880.0
2024-09-19 11:50:00,94.73,94.73,94.4,94.51,49848.0,94.73,94.73,94.4,94.51,49848.0
2024-09-19 12:00:00,94.51,94.86,94.48,94.79,58932.0,94.51,94.86,94.48,94.79,58932.0
2024-09-19 12:10:00,94.88,94.96,94.72,94.95,37708.0,94.88,94.96,94.72,94.95,37708.0
2024-09-19 12:20:00,94.93,95.14,94.84,94.99,72116.0,94.93,95.14,94.84,94.99,72116.0
2024-09-19 12:30:00,95.02,95.08,94.93,94.93,98828.0,95.02,95.08,94.93,94.93,98828.0
2024-09-19 12:40:00,94.91,95.06,94.88,95.03,38348.0,94.91,95.06,94.88,95.03,38348.0
2024-09-19 12:50:00,95.04,95.04,94.89,94.99,42284.0,95.04,95.04,94.89,94.99,42284.0
2024-09-19 13:00:00,94.98,95.02,94.82,94.85,99892.0,94.98,95.02,94.82,94.85,99892.0
2024-09-19 13:10:00,94.86,94.92,94.76,94.85,39148.0,94.86,94.92,94.76,94.85,39148.0
2024-09-19 13:20:00,94.79,94.9,94.79,94.87,38464.0,94.79,94.9,94.79,94.87,38464.0
2024-09-19 13:30:00,94.9,95.03,94.83,94.99,54684.0,94.9,95.03,94.83,94.99,54684.0
2024-09-19 13:40:00,94.96,94.99,94.89,94.99,29252.0,94.96,94.99,94.89,94.99,29252.0
2024-09-19 13:50:00,94.9,94.96,94.86,94.91,25488.0,94.9,94.96,94.86,94.91,25488.0
2024-09-19 14:00:00,94.87,94.92,94.53,94.6,61592.0,94.87,94.92,94.53,94.6,61592.0
2024-09-19 14:10:00,94.53,94.53,94.01,94.12,66648.0,94.53,94.53,94.01,94.12,66648.0
2024-09-19 14:20:00,94.12,94.41,94.1,94.41,39860.0,94.12,94.41,94.1,94.41,39860.0
2024-09-19 14:30:00,94.42,94.46,94.28,94.36,28632.0,94.42,94.46,94.28,94.36,28632.0
2024-09-19 14:40:00,94.38,94.38,94.16,94.16,27820.0,94.38,94.38,94.16,94.16,27820.0
2024-09-19 14:50:00,94.2,94.2,94.07,94.17,25152.0,94.2,94.2,94.07,94.17,25152.0
2024-09-19 15:00:00,94.22,94.22,93.98,94.01,35584.0,94.22,94.22,93.98,94.01,35584.0
2024-09-19 15:10:00,94.02,94.18,93.97,94.03,52652.0,94.02,94.18,93.97,94.03,52652.0
2024-09-19 15:20:00,94.03,94.4,93.97,94.4,58436.0,94.03,94.4,93.97,94.4,58436.0
2024-09-19 15:30:00,94.31,94.84,94.26,94.84,250460.0,94.31,94.84,94.26,94.84,250460.0
2024-09-19 15:40:00,94.84,95.06,94.8,94.99,400624.0,94.84,95.06,94.8,94.99,400624.0
2024-09-19 15:50:00,94.98,94.98,94.61,94.86,672012.0,94.98,94.98,94.61,94.86,672012.0
2024-09-20 09:30:00,94.37,95.86,94.27,95.64,854716.0,94.37,95.86,94.27,95.64,854716.0
2024-09-20 09:40:00,95.61,95.84,94.95,95.23,91408.0,95.61,95.84,94.95,95.23,91408.0
2024-09-20 09:50:00,95.14,95.24,94.47,94.48,64284.0,95.14,95.24,94.47,94.48,64284.0
2024-09-20 10:00:00,94.56,95.07,94.36,94.94,32304.0,94.56,95.07,94.36,94.94,32304.0
2024-09-20 10:10:00,95.0,95.0,94.52,94.67,55172.0,95.0,95.0,94.52,94.67,55172.0
2024-09-20 10:20:00,94.61,95.15,94.61,95.0,25668.0,94.61,95.15,94.61,95.0,25668.0
2024-09-20 10:30:00,94.93,94.98,94.6,94.98,35952.0,94.93,94.98,94.6,94.98,35952.0
2024-09-20 10:40:00,94.83,95.0,94.75,94.75,32216.0,94.83,95.0,94.75,94.75,32216.0
2024-09-20 10:50:00,94.82,94.98,94.68,94.83,32112.0,94.82,94.98,94.68,94.83,32112.0
2024-09-20 11:00:00,94.71,94.86,94.71,94.82,17980.0,94.71,94.86,94.71,94.82,17980.0
2024-09-20 11:10:00,94.87,94.96,94.45,94.65,40468.0,94.87,94.96,94.45,94.65,40468.0
2024-09-20 11:20:00,94.82,94.91,94.77,94.85,16244.0,94.82,94.91,94.77,94.85,16244.0
2024-09-20 11:30:00,94.85,94.96,94.58,94.96,26832.0,94.85,94.96,94.58,94.96,26832.0
2024-09-20 11:40:00,95.0,95.27,94.94,95.21,47184.0,95.0,95.27,94.94,95.21,47184.0
2024-09-20 11:50:00,95.21,95.26,95.08,95.16,33848.0,95.21,95.26,95.08,95.16,33848.0
2024-09-20 12:00:00,95.19,95.32,95.08,95.3,19944.0,95.19,95.32,95.08,95.3,19944.0
2024-09-20 12:10:00,95.28,95.33,95.19,95.26,31968.0,95.28,95.33,95.19,95.26,31968.0
2024-09-20 12:20:00,95.32,95.48,95.22,95.4,27088.0,95.32,95.48,95.22,95.4,27088.0
2024-09-20 12:30:00,95.41,95.43,95.29,95.43,36812.0,95.41,95.43,95.29,95.43,36812.0
2024-09-20 12:40:00,95.45,95.53,95.38,95.49,30200.0,95.45,95.53,95.38,95.49,30200.0
2024-09-20 12:50:00,95.5,95.62,95.5,95.57,24096.0,95.5,95.62,95.5,95.57,24096.0
2024-09-20 13:00:00,95.57,95.59,95.4,95.52,33720.0,95.57,95.59,95.4,95.52,33720.0
2024-09-20 13:10:00,95.42,95.54,95.35,95.49,23312.0,95.42,95.54,95.35,95.49,23312.0
2024-09-20 13:20:00,95.49,95.53,95.32,95.52,26856.0,95.49,95.53,95.32,95.52,26856.0
2024-09-20 13:30:00,95.52,95.8,95.52,95.77,64776.0,95.52,95.8,95.52,95.77,64776.0
2024-09-20 13:40:00,95.82,95.85,95.54,95.55,60248.0,95.82,95.85,95.54,95.55,60248.0
2024-09-20 13:50:00,95.56,95.61,95.48,95.48,29424.0,95.56,95.61,95.48,95.48,29424.0
2024-09-20 14:00:00,95.53,95.56,95.24,95.33,58112.0,95.53,95.56,95.24,95.33,58112.0
2024-09-20 14:10:00,95.33,95.54,95.29,95.45,29928.0,95.33,95.54,95.29,95.45,29928.0
2024-09-20 14:20:00,95.48,95.53,95.3,95.53,42020.0,95.48,95.53,95.3,95.53,42020.0
2024-09-20 14:30:00,95.48,95.54,95.38,95.51,25448.0,95.48,95.54,95.38,95.51,25448.0
2024-09-20 14:40:00,95.54,95.71,95.48,95.66,35928.0,95.54,95.71,95.48,95.66,35928.0
2024-09-20 14:50:00,95.66,95.88,95.61,95.84,105828.0,95.66,95.88,95.61,95.84,105828.0
2024-09-20 15:00:00,95.84,95.88,95.72,95.86,37552.0,95.84,95.88,95.72,95.86,37552.0
2024-09-20 15:10:00,95.87,96.14,95.86,96.0,128992.0,95.87,96.14,95.86,96.0,128992.0
2024-09-20 15:20:00,96.01,96.33,96.01,96.24,104028.0,96.01,96.33,96.01,96.24,104028.0
2024-09-20 15:30:00,96.2,96.38,96.13,96.27,82776.0,96.2,96.38,96.13,96.27,82776.0
2024-09-20 15:40:00,96.22,96.32,95.98,96.07,90808.0,96.22,96.32,95.98,96.07,90808.0
2024-09-20 15:50:00,96.07,96.3,95.81,96.09,504172.0,96.07,96.3,95.81,96.09,504172.0
2024-09-23 09:30:00,96.95,97.5,96.42,96.42,435988.0,96.95,97.5,96.42,96.42,435988.0
2024-09-23 09:40:00,96.59,96.59,95.64,96.33,157356.0,96.59,96.59,95.64,96.33,157356.0
2024-09-23 09:50:00,96.52,96.75,96.09,96.47,95016.0,96.52,96.75,96.09,96.47,95016.0
2024-09-23 10:00:00,96.5,96.95,96.41,96.84,65256.0,96.5,96.95,96.41,96.84,65256.0
2024-09-23 10:10:00,96.88,96.88,96.34,96.72,98976.0,96.88,96.88,96.34,96.72,98976.0
2024-09-23 10:20:00,96.68,97.0,96.58,96.69,55956.0,96.68,97.0,96.58,96.69,55956.0
2024-09-23 10:30:00,96.82,96.82,96.37,96.42,34524.0,96.82,96.82,96.37,96.42,34524.0
2024-09-23 10:40:00,96.47,96.66,96.44,96.52,54828.0,96.47,96.66,96.44,96.52,54828.0
2024-09-23 10:50:00,96.53,96.77,96.45,96.66,24004.0,96.53,96.77,96.45,96.66,24004.0
2024-09-23 11:00:00,96.55,96.58,95.94,96.16,60084.0,96.55,96.58,95.94,96.16,60084.0
2024-09-23 11:10:00,96.14,96.33,96.14,96.22,29620.0,96.14,96.33,96.14,96.22,29620.0
2024-09-23 11:20:00,96.2,96.52,96.2,96.49,52168.0,96.2,96.52,96.2,96.49,52168.0
2024-09-23 11:30:00,96.5,96.76,96.5,96.72,30572.0,96.5,96.76,96.5,96.72,30572.0
2024-09-23 11:40:00,96.73,96.75,96.55,96.63,21428.0,96.73,96.75,96.55,96.63,21428.0
2024-09-23 11:50:00,96.57,96.78,96.56,96.66,66048.0,96.57,96.78,96.56,96.66,66048.0
2024-09-23 12:00:00,96.6,96.74,96.58,96.63,16744.0,96.6,96.74,96.58,96.63,16744.0
2024-09-23 12:10:00,96.56,96.62,96.39,96.44,16612.0,96.56,96.62,96.39,96.44,16612.0
2024-09-23 12:20:00,96.43,96.64,96.33,96.58,24064.0,96.43,96.64,96.33,96.58,24064.0
2024-09-23 12:30:00,96.57,96.72,96.49,96.68,26140.0,96.57,96.72,96.49,96.68,26140.0
2024-09-23 12:40:00,96.69,96.88,96.68,96.83,57668.0,96.69,96.88,96.68,96.83,57668.0
2024-09-23 12:50:00,96.81,96.82,96.47,96.59,52756.0,96.81,96.82,96.47,96.59,52756.0
2024-09-23 13:00:00,96.52,96.59,96.14,96.27,52844.0,96.52,96.59,96.14,96.27,52844.0
2024-09-23 13:10:00,96.33,96.36,96.18,96.3,23408.0,96.33,96.36,96.18,96.3,23408.0
2024-09-23 13:20:00,96.35,96.47,96.24,96.4,367976.0,96.35,96.47,96.24,96.4,367976.0
2024-09-23 13:30:00,96.39,96.49,96.25,96.25,19504.0,96.39,96.49,96.25,96.25,19504.0
2024-09-23 13:40:00,96.33,96.48,96.32,96.39,13632.0,96.33,96.48,96.32,96.39,13632.0
2024-09-23 13:50:00,96.35,96.6,96.35,96.58,37260.0,96.35,96.6,96.35,96.58,37260.0
2024-09-23 14:00:00,96.62,96.62,96.44,96.44,26456.0,96.62,96.62,96.44,96.44,26456.0
2024-09-23 14:10:00,96.49,96.6,96.41,96.55,21904.0,96.49,96.6,96.41,96.55,21904.0
2024-09-23 14:20:00,96.6,96.67,96.46,96.5,50504.0,96.6,96.67,96.46,96.5,50504.0
2024-09-23 14:30:00,96.45,96.5,96.36,96.42,16420.0,96.45,96.5,96.36,96.42,16420.0
2024-09-23 14:40:00,96.44,96.67,96.44,96.63,20852.0,96.44,96.67,96.44,96.63,20852.0
2024-09-23 14:50:00,96.68,96.83,96.67,96.78,21112.0,96.68,96.83,96.67,96.78,21112.0
2024-09-23 15:00:00,96.68,96.7,96.5,96.58,50152.0,96.68,96.7,96.5,96.58,50152.0
2024-09-23 15:10:00,96.6,96.6,96.42,96.52,34804.0,96.6,96.6,96.42,96.52,34804.0
2024-09-23 15:20:00,96.52,96.54,96.44,96.48,32488.0,96.52,96.54,96.44,96.48,32488.0
2024-09-23 15:30:00,96.48,96.67,96.47,96.59,34444.0,96.48,96.67,96.47,96.59,34444.0
2024-09-23 15:40:00,96.59,96.64,96.38,96.59,66088.0,96.59,96.64,96.38,96.59,66088.0
2024-09-23 15:50:00,96.58,96.58,96.29,96.33,201904.0,96.58,96.58,96.29,96.33,201904.0
2024-09-24 09:30:00,97.07,97.07,96.33,96.57,192512.0,97.07,97.07,96.33,96.57,192512.0
2024-09-24 09:40:00,96.54,96.54,95.95,95.95,78304.0,96.54,96.54,95.95,95.95,78304.0
2024-09-24 09:50:00,95.88,95.98,95.68,95.74,26896.0,95.88,95.98,95.68,95.74,26896.0
2024-09-24 10:00:00,95.74,95.74,95.05,95.44,95392.0,95.74,95.74,95.05,95.44,95392.0
2024-09-24 10:10:00,95.42,95.65,95.29,95.29,70984.0,95.42,95.65,95.29,95.29,70984.0
2024-09-24 10:20:00,95.32,95.47,95.04,95.21,62412.0,95.32,95.47,95.04,95.21,62412.0
2024-09-24 10:30:00,95.14,95.37,94.91,94.92,69528.0,95.14,95.37,94.91,94.92,69528.0
2024-09-24 10:40:00,94.95,95.33,94.85,95.3,69872.0,94.95,95.33,94.85,95.3,69872.0
2024-09-24 10:50:00,95.31,95.76,95.31,95.74,41588.0,95.31,95.76,95.31,95.74,41588.0
2024-09-24 11:00:00,95.77,95.89,95.71,95.89,17988.0,95.77,95.89,95.71,95.89,17988.0
2024-09-24 11:10:00,95.89,96.1,95.89,96.02,20896.0,95.89,96.1,95.89,96.02,20896.0
2024-09-24 11:20:00,96.04,96.13,95.91,96.08,47364.0,96.04,96.13,95.91,96.08,47364.0
2024-09-24 11:30:00,96.12,96.35,96.1,96.3,36776.0,96.12,96.35,96.1,96.3,36776.0
2024-09-24 11:40:00,96.31,96.45,96.27,96.45,121532.0,96.31,96.45,96.27,96.45,121532.0
2024-09-24 11:50:00,96.45,96.75,96.42,96.57,177644.0,96.45,96.75,96.42,96.57,177644.0
2024-09-24 12:00:00,96.55,96.67,96.4,96.48,25708.0,96.55,96.67,96.4,96.48,25708.0
2024-09-24 12:10:00,96.4,96.51,96.38,96.45,41972.0,96.4,96.51,96.38,96.45,41972.0
2024-09-24 12:20:00,96.45,96.54,96.29,96.39,32568.0,96.45,96.54,96.29,96.39,32568.0
2024-09-24 12:30:00,96.47,96.6,96.43,96.55,11244.0,96.47,96.6,96.43,96.55,11244.0
2024-09-24 12:40:00,96.52,96.65,96.47,96.58,16852.0,96.52,96.65,96.47,96.58,16852.0
2024-09-24 12:50:00,96.64,96.64,96.43,96.55,9596.0,96.64,96.64,96.43,96.55,9596.0
2024-09-24 13:00:00,96.38,96.6,96.38,96.57,26060.0,96.38,96.6,96.38,96.57,26060.0
2024-09-24 13:10:00,96.57,96.71,96.51,96.61,12396.0,96.57,96.71,96.51,96.61,12396.0
2024-09-24 13:20:00,96.54,96.63,96.5,96.53,24004.0,96.54,96.63,96.5,96.53,24004.0
2024-09-24 13:30:00,96.54,96.67,96.49,96.58,25764.0,96.54,96.67,96.49,96.58,25764.0
2024-09-24 13:40:00,96.54,96.73,96.54,96.55,44840.0,96.54,96.73,96.54,96.55,44840.0
2024-09-24 13:50:00,96.55,96.6,96.51,96.56,18948.0,96.55,96.6,96.51,96.56,18948.0
2024-09-24 14:00:00,96.53,96.56,96.42,96.49,20868.0,96.53,96.56,96.42,96.49,20868.0
2024-09-24 14:10:00,96.45,96.46,96.34,96.46,8960.0,96.45,96.46,96.34,96.46,8960.0
2024-09-24 14:20:00,96.53,96.53,96.31,96.31,14316.0,96.53,96.53,96.31,96.31,14316.0
2024-09-24 14:30:00,96.31,96.38,96.14,96.36,26880.0,96.31,96.38,96.14,96.36,26880.0
2024-09-24 14:40:00,96.38,96.42,96.31,96.34,12080.0,96.38,96.42,96.31,96.34,12080.0
2024-09-24 14:50:00,96.3,96.38,96.26,96.28,18840.0,96.3,96.38,96.26,96.28,18840.0
2024-09-24 15:00:00,96.31,96.32,96.24,96.24,18012.0,96.31,96.32,96.24,96.24,18012.0
2024-09-24 15:10:00,96.27,96.3,96.21,96.25,31640.0,96.27,96.3,96.21,96.25,31640.0
2024-09-24 15:20:00,96.25,96.3,96.21,96.27,27300.0,96.25,96.3,96.21,96.27,27300.0
2024-09-24 15:30:00,96.25,96.32,96.2,96.28,58196.0,96.25,96.32,96.2,96.28,58196.0
2024-09-24 15:40:00,96.29,96.33,96.19,96.26,100796.0,96.29,96.33,96.19,96.26,100796.0
2024-09-24 15:50:00,96.24,96.34,96.13,96.32,327708.0,96.24,96.34,96.13,96.32,327708.0
2024-09-25 09:30:00,96.18,96.83,95.99,96.36,160208.0,96.18,96.83,95.99,96.36,160208.0
2024-09-25 09:40:00,96.33,96.67,96.2,96.48,77496.0,96.33,96.67,96.2,96.48,77496.0
2024-09-25 09:50:00,96.42,96.61,96.24,96.53,102092.0,96.42,96.61,96.24,96.53,102092.0
2024-09-25 10:00:00,96.54,96.84,96.54,96.68,52564.0,96.54,96.84,96.54,96.68,52564.0
2024-09-25 10:10:00,96.69,97.13,96.55,97.07,110456.0,96.69,97.13,96.55,97.07,110456.0
2024-09-25 10:20:00,97.07,97.07,96.72,96.72,59588.0,97.07,97.07,96.72,96.72,59588.0
2024-09-25 10:30:00,96.69,97.13,96.63,96.96,70300.0,96.69,97.13,96.63,96.96,70300.0
2024-09-25 10:40:00,96.99,97.1,96.65,96.67,27884.0,96.99,97.1,96.65,96.67,27884.0
2024-09-25 10:50:00,96.69,97.0,96.62,96.88,261508.0,96.69,97.0,96.62,96.88,261508.0
2024-09-25 11:00:00,97.0,97.17,96.86,97.17,33156.0,97.0,97.17,96.86,97.17,33156.0
2024-09-25 11:10:00,97.21,97.22,96.91,96.98,46516.0,97.21,97.22,96.91,96.98,46516.0
2024-09-25 11:20:00,96.88,96.91,96.58,96.6,42976.0,96.88,96.91,96.58,96.6,42976.0
2024-09-25 11:30:00,96.56,97.01,96.53,97.01,357028.0,96.56,97.01,96.53,97.01,357028.0
2024-09-25 11:40:00,96.96,97.02,96.82,96.94,22584.0,96.96,97.02,96.82,96.94,22584.0
2024-09-25 11:50:00,96.82,96.84,96.54,96.8,34604.0,96.82,96.84,96.54,96.8,34604.0
2024-09-25 12:00:00,96.79,96.79,96.64,96.73,22084.0,96.79,96.79,96.64,96.73,22084.0
2024-09-25 12:10:00,96.74,96.81,96.68,96.79,35676.0,96.74,96.81,96.68,96.79,35676.0
2024-09-25 12:20:00,96.79,96.97,96.79,96.91,20508.0,96.79,96.97,96.79,96.91,20508.0
2024-09-25 12:30:00,96.86,97.0,96.85,97.0,29488.0,96.86,97.0,96.85,97.0,29488.0
2024-09-25 12:40:00,97.05,97.07,96.94,96.94,19144.0,97.05,97.07,96.94,96.94,19144.0
2024-09-25 12:50:00,97.02,97.12,96.94,96.94,14844.0,97.02,97.12,96.94,96.94,14844.0
2024-09-25 13:00:00,96.87,96.92,96.69,96.9,39252.0,96.87,96.92,96.69,96.9,39252.0
2024-09-25 13:10:00,96.83,96.99,96.83,96.99,5700.0,96.83,96.99,96.83,96.99,5700.0
2024-09-25 13:20:00,96.99,97.14,96.93,97.14,51880.0,96.99,97.14,96.93,97.14,51880.0
2024-09-25 13:30:00,97.2,97.28,97.06,97.25,60548.0,97.2,97.28,97.06,97.25,60548.0
2024-09-25 13:40:00,97.2,97.25,96.88,96.88,66720.0,97.2,97.25,96.88,96.88,66720.0
2024-09-25 13:50:00,96.93,97.45,96.92,97.45,49784.0,96.93,97.45,96.92,97.45,49784.0
2024-09-25 14:00:00,97.41,97.45,97.27,97.3,50928.0,97.41,97.45,97.27,97.3,50928.0
2024-09-25 14:10:00,97.32,97.37,97.17,97.28,14252.0,97.32,97.37,97.17,97.28,14252.0
2024-09-25 14:20:00,97.29,97.37,97.24,97.34,37624.0,97.29,97.37,97.24,97.34,37624.0
2024-09-25 14:30:00,97.3,97.36,97.25,97.29,41808.0,97.3,97.36,97.25,97.29,41808.0
2024-09-25 14:40:00,97.3,97.39,97.25,97.36,24632.0,97.3,97.39,97.25,97.36,24632.0
2024-09-25 14:50:00,97.39,97.39,97.1,97.1,34580.0,97.39,97.39,97.1,97.1,34580.0
2024-09-25 15:00:00,97.19,97.23,96.99,97.0,28028.0,97.19,97.23,96.99,97.0,28028.0
2024-09-25 15:10:00,97.01,97.02,96.94,96.95,23500.0,97.01,97.02,96.94,96.95,23500.0
2024-09-25 15:20:00,96.96,96.99,96.89,96.91,64616.0,96.96,96.99,96.89,96.91,64616.0
2024-09-25 15:30:00,96.91,96.91,96.63,96.77,138220.0,96.91,96.91,96.63,96.77,138220.0
2024-09-25 15:40:00,96.8,96.95,96.78,96.95,86220.0,96.8,96.95,96.78,96.95,86220.0
2024-09-25 15:50:00,97.0,97.08,96.94,97.08,163028.0,97.0,97.08,96.94,97.08,163028.0
2024-09-26 09:30:00,98.42,98.96,97.75,98.11,248512.0,98.42,98.96,97.75,98.11,248512.0
2024-09-26 09:40:00,97.96,98.17,97.41,97.58,137664.0,97.96,98.17,97.41,97.58,137664.0
2024-09-26 09:50:00,97.5,97.85,97.21,97.85,113596.0,97.5,97.85,97.21,97.85,113596.0
2024-09-26 10:00:00,97.76,97.91,97.5,97.67,59616.0,97.76,97.91,97.5,97.67,59616.0
2024-09-26 10:10:00,97.6,97.73,97.55,97.62,50712.0,97.6,97.73,97.55,97.62,50712.0
2024-09-26 10:20:00,97.63,97.63,97.1,97.15,59324.0,97.63,97.63,97.1,97.15,59324.0
2024-09-26 10:30:00,97.2,97.22,96.71,97.08,81004.0,97.2,97.22,96.71,97.08,81004.0
2024-09-26 10:40:00,97.01,97.08,96.54,96.74,67452.0,97.01,97.08,96.54,96.74,67452.0
2024-09-26 10:50:00,96.72,96.81,95.54,95.83,95448.0,96.72,96.81,95.54,95.83,95448.0
2024-09-26 11:00:00,95.74,96.57,95.56,96.42,45780.0,95.74,96.57,95.56,96.42,45780.0
2024-09-26 11:10:00,96.42,96.46,96.17,96.27,47088.0,96.42,96.46,96.17,96.27,47088.0
2024-09-26 11:20:00,96.21,96.35,96.04,96.12,47268.0,96.21,96.35,96.04,96.12,47268.0
2024-09-26 11:30:00,96.06,96.28,95.97,96.17,71292.0,96.06,96.28,95.97,96.17,71292.0
2024-09-26 11:40:00,96.16,96.8,96.15,96.67,53732.0,96.16,96.8,96.15,96.67,53732.0
2024-09-26 11:50:00,96.67,97.04,96.6,97.02,37436.0,96.67,97.04,96.6,97.02,37436.0
2024-09-26 12:00:00,96.89,96.91,96.57,96.57,28072.0,96.89,96.91,96.57,96.57,28072.0
2024-09-26 12:10:00,96.58,96.67,96.42,96.64,35680.0,96.58,96.67,96.42,96.64,35680.0
2024-09-26 12:20:00,96.6,96.74,96.41,96.59,32728.0,96.6,96.74,96.41,96.59,32728.0
2024-09-26 12:30:00,96.57,96.61,96.41,96.5,43900.0,96.57,96.61,96.41,96.5,43900.0
2024-09-26 12:40:00,96.47,96.64,96.33,96.58,32472.0,96.47,96.64,96.33,96.58,32472.0
2024-09-26 12:50:00,96.58,96.58,96.39,96.41,22396.0,96.58,96.58,96.39,96.41,22396.0
2024-09-26 13:00:00,96.35,96.47,96.35,96.39,26076.0,96.35,96.47,96.35,96.39,26076.0
2024-09-26 13:10:00,96.42,96.52,96.17,96.2,34472.0,96.42,96.52,96.17,96.2,34472.0
2024-09-26 13:20:00,96.21,96.55,96.21,96.55,17176.0,96.21,96.55,96.21,96.55,17176.0
2024-09-26 13:30:00,96.55,96.65,96.52,96.65,19796.0,96.55,96.65,96.52,96.65,19796.0
2024-09-26 13:40:00,96.64,96.73,96.58,96.73,24880.0,96.64,96.73,96.58,96.73,24880.0
2024-09-26 13:50:00,96.74,96.84,96.72,96.74,20052.0,96.74,96.84,96.72,96.74,20052.0
2024-09-26 14:00:00,96.77,96.84,96.72,96.81,75276.0,96.77,96.84,96.72,96.81,75276.0
2024-09-26 14:10:00,96.87,97.06,96.83,97.01,56532.0,96.87,97.06,96.83,97.01,56532.0
2024-09-26 14:20:00,96.99,97.2,96.89,97.13,86644.0,96.99,97.2,96.89,97.13,86644.0
2024-09-26 14:30:00,97.13,97.14,96.92,97.08,25316.0,97.13,97.14,96.92,97.08,25316.0
2024-09-26 14:40:00,96.95,97.1,96.95,97.02,17548.0,96.95,97.1,96.95,97.02,17548.0
2024-09-26 14:50:00,97.01,97.12,96.99,97.03,56980.0,97.01,97.12,96.99,97.03,56980.0
2024-09-26 15:00:00,96.99,96.99,96.83,96.83,38780.0,96.99,96.99,96.83,96.83,38780.0
2024-09-26 15:10:00,96.88,97.09,96.88,97.01,96300.0,96.88,97.09,96.88,97.01,96300.0
2024-09-26 15:20:00,97.06,97.12,96.91,96.99,53556.0,97.06,97.12,96.91,96.99,53556.0
2024-09-26 15:30:00,96.98,97.0,96.82,96.84,45240.0,96.98,97.0,96.82,96.84,45240.0
2024-09-26 15:40:00,96.86,96.87,96.59,96.71,43620.0,96.86,96.87,96.59,96.71,43620.0
2024-09-26 15:50:00,96.7,96.74,96.51,96.6,339984.0,96.7,96.74,96.51,96.6,339984.0
2024-09-27 09:30:00,96.37,96.56,94.4,94.7,310112.0,96.37,96.56,94.4,94.7,310112.0
2024-09-27 09:40:00,94.57,95.44,94.48,95.3,86528.0,94.57,95.44,94.48,95.3,86528.0
2024-09-27 09:50:00,95.25,95.27,94.89,95.04,144952.0,95.25,95.27,94.89,95.04,144952.0
2024-09-27 10:00:00,95.04,95.26,94.73,94.79,152056.0,95.04,95.26,94.73,94.79,152056.0
2024-09-27 10:10:00,94.77,95.04,94.61,94.7,84012.0,94.77,95.04,94.61,94.7,84012.0
2024-09-27 10:20:00,94.63,94.98,94.54,94.6,59012.0,94.63,94.98,94.54,94.6,59012.0
2024-09-27 10:30:00,94.53,94.7,94.34,94.54,146216.0,94.53,94.7,94.34,94.54,146216.0
2024-09-27 10:40:00,94.64,94.81,94.5,94.5,38728.0,94.64,94.81,94.5,94.5,38728.0
2024-09-27 10:50:00,94.44,94.76,94.44,94.76,42784.0,94.44,94.76,94.44,94.76,42784.0
2024-09-27 11:00:00,94.76,94.76,94.38,94.44,32072.0,94.76,94.76,94.38,94.44,32072.0
2024-09-27 11:10:00,94.38,94.43,94.09,94.14,53940.0,94.38,94.43,94.09,94.14,53940.0
2024-09-27 11:20:00,94.2,94.34,94.1,94.34,28396.0,94.2,94.34,94.1,94.34,28396.0
2024-09-27 11:30:00,94.33,94.44,94.2,94.33,28848.0,94.33,94.44,94.2,94.33,28848.0
2024-09-27 11:40:00,94.28,94.62,94.28,94.44,38388.0,94.28,94.62,94.28,94.44,38388.0
2024-09-27 11:50:00,94.42,94.6,94.32,94.49,58132.0,94.42,94.6,94.32,94.49,58132.0
2024-09-27 12:00:00,94.53,94.76,94.48,94.71,16972.0,94.53,94.76,94.48,94.71,16972.0
2024-09-27 12:10:00,94.71,94.8,94.54,94.7,20852.0,94.71,94.8,94.54,94.7,20852.0
2024-09-27 12:20:00,94.7,94.87,94.65,94.86,23316.0,94.7,94.87,94.65,94.86,23316.0
2024-09-27 12:30:00,94.86,95.05,94.86,95.0,24576.0,94.86,95.05,94.86,95.0,24576.0
2024-09-27 12:40:00,95.0,95.06,94.95,95.0,17284.0,95.0,95.06,94.95,95.0,17284.0
2024-09-27 12:50:00,95.0,95.11,94.92,95.01,20076.0,95.0,95.11,94.92,95.01,20076.0
2024-09-27 13:00:00,95.05,95.22,94.92,94.92,17004.0,95.05,95.22,94.92,94.92,17004.0
2024-09-27 13:10:00,94.92,95.05,94.73,94.73,13028.0,94.92,95.05,94.73,94.73,13028.0
2024-09-27 13:20:00,94.76,94.94,94.67,94.75,20148.0,94.76,94.94,94.67,94.75,20148.0
2024-09-27 13:30:00,94.73,94.78,94.67,94.73,18516.0,94.73,94.78,94.67,94.73,18516.0
2024-09-27 13:40:00,94.78,94.96,94.73,94.91,12196.0,94.78,94.96,94.73,94.91,12196.0
2024-09-27 13:50:00,94.87,95.16,94.87,95.14,42924.0,94.87,95.16,94.87,95.14,42924.0
2024-09-27 14:00:00,95.13,95.18,94.87,94.9,36772.0,95.13,95.18,94.87,94.9,36772.0
2024-09-27 14:10:00,94.9,95.0,94.83,94.93,16864.0,94.9,95.0,94.83,94.93,16864.0
2024-09-27 14:20:00,94.89,94.97,94.59,94.59,29316.0,94.89,94.97,94.59,94.59,29316.0
2024-09-27 14:30:00,94.59,94.78,94.48,94.75,25736.0,94.59,94.78,94.48,94.75,25736.0
2024-09-27 14:40:00,94.71,94.99,94.71,94.94,12596.0,94.71,94.99,94.71,94.94,12596.0
2024-09-27 14:50:00,94.89,95.11,94.89,94.99,48160.0,94.89,95.11,94.89,94.99,48160.0
2024-09-27 15:00:00,95.02,95.02,94.69,94.71,35836.0,95.02,95.02,94.69,94.71,35836.0
2024-09-27 15:10:00,94.74,94.92,94.73,94.9,44872.0,94.74,94.92,94.73,94.9,44872.0
2024-09-27 15:20:00,94.88,95.0,94.85,95.0,44656.0,94.88,95.0,94.85,95.0,44656.0
2024-09-27 15:30:00,94.97,95.25,94.94,95.24,42984.0,94.97,95.25,94.94,95.24,42984.0
2024-09-27 15:40:00,95.25,95.33,94.83,94.83,89936.0,95.25,95.33,94.83,94.83,89936.0
2024-09-27 15:50:00,94.9,95.36,94.88,95.01,281380.0,94.9,95.36,94.88,95.01,281380.0
2024-09-30 09:30:00,94.51,95.23,94.13,94.82,114184.0,94.51,95.23,94.13,94.82,114184.0
2024-09-30 09:40:00,94.8,95.24,94.63,95.03,39648.0,94.8,95.24,94.63,95.03,39648.0
2024-09-30 09:50:00,95.09,95.2,94.61,94.61,47860.0,95.09,95.2,94.61,94.61,47860.0
2024-09-30 10:00:00,94.61,94.94,94.39,94.61,53252.0,94.61,94.94,94.39,94.61,53252.0
2024-09-30 10:10:00,94.54,94.77,94.44,94.72,19852.0,94.54,94.77,94.44,94.72,19852.0
2024-09-30 10:20:00,94.84,94.88,94.57,94.88,29876.0,94.84,94.88,94.57,94.88,29876.0
2024-09-30 10:30:00,94.93,95.28,94.93,95.28,23724.0,94.93,95.28,94.93,95.28,23724.0
2024-09-30 10:40:00,95.28,95.28,95.08,95.22,16676.0,95.28,95.28,95.08,95.22,16676.0
2024-09-30 10:50:00,95.23,95.33,95.08,95.19,18096.0,95.23,95.33,95.08,95.19,18096.0
2024-09-30 11:00:00,95.19,95.58,95.14,95.49,24640.0,95.19,95.58,95.14,95.49,24640.0
2024-09-30 11:10:00,95.39,95.74,95.39,95.68,14604.0,95.39,95.74,95.39,95.68,14604.0
2024-09-30 11:20:00,95.68,95.72,95.54,95.63,25264.0,95.68,95.72,95.54,95.63,25264.0
2024-09-30 11:30:00,95.64,95.74,95.38,95.38,24100.0,95.64,95.74,95.38,95.38,24100.0
2024-09-30 11:40:00,95.28,95.38,95.14,95.38,53960.0,95.28,95.38,95.14,95.38,53960.0
2024-09-30 11:50:00,95.36,95.48,95.36,95.45,17076.0,95.36,95.48,95.36,95.45,17076.0
2024-09-30 12:00:00,95.42,95.6,95.42,95.48,15696.0,95.42,95.6,95.42,95.48,15696.0
2024-09-30 12:10:00,95.52,95.73,95.39,95.7,46016.0,95.52,95.73,95.39,95.7,46016.0
2024-09-30 12:20:00,95.66,95.71,95.57,95.63,26480.0,95.66,95.71,95.57,95.63,26480.0
2024-09-30 12:30:00,95.63,95.64,95.57,95.62,9300.0,95.63,95.64,95.57,95.62,9300.0
2024-09-30 12:40:00,95.63,95.68,95.63,95.67,10936.0,95.63,95.68,95.63,95.67,10936.0
2024-09-30 12:50:00,95.67,95.78,95.67,95.74,24092.0,95.67,95.78,95.67,95.74,24092.0
2024-09-30 13:00:00,95.7,95.71,95.61,95.67,12660.0,95.7,95.71,95.61,95.67,12660.0
2024-09-30 13:10:00,95.57,95.71,95.46,95.71,46904.0,95.57,95.71,95.46,95.71,46904.0
2024-09-30 13:20:00,95.71,95.82,95.64,95.67,19996.0,95.71,95.82,95.64,95.67,19996.0
2024-09-30 13:30:00,95.64,95.71,95.57,95.6,16740.0,95.64,95.71,95.57,95.6,16740.0
2024-09-30 13:40:00,95.6,95.62,95.56,95.6,11836.0,95.6,95.62,95.56,95.6,11836.0
2024-09-30 13:50:00,95.61,95.72,95.54,95.64,27396.0,95.61,95.72,95.54,95.64,27396.0
2024-09-30 14:00:00,95.65,95.65,95.45,95.56,18772.0,95.65,95.65,95.45,95.56,18772.0
2024-09-30 14:10:00,95.53,95.53,95.15,95.15,51668.0,95.53,95.53,95.15,95.15,51668.0
2024-09-30 14:20:00,95.22,95.22,94.7,95.05,57216.0,95.22,95.22,94.7,95.05,57216.0
2024-09-30 14:30:00,95.04,95.58,95.03,95.53,56060.0,95.04,95.58,95.03,95.53,56060.0
2024-09-30 14:40:00,95.56,95.63,95.46,95.55,23192.0,95.56,95.63,95.46,95.55,23192.0
2024-09-30 14:50:00,95.55,95.6,95.42,95.47,19688.0,95.55,95.6,95.42,95.47,19688.0
2024-09-30 15:00:00,95.39,95.4,95.25,95.33,40976.0,95.39,95.4,95.25,95.33,40976.0
2024-09-30 15:10:00,95.33,95.52,95.25,95.5,38696.0,95.33,95.52,95.25,95.5,38696.0
2024-09-30 15:20:00,95.51,95.54,95.4,95.45,35196.0,95.51,95.54,95.4,95.45,35196.0
2024-09-30 15:30:00,95.45,95.6,95.39,95.6,109876.0,95.45,95.6,95.39,95.6,109876.0
2024-09-30 15:40:00,95.58,95.83,95.54,95.7,58128.0,95.58,95.83,95.54,95.7,58128.0
2024-09-30 15:50:00,95.74,96.1,95.74,95.9,293148.0,95.74,96.1,95.74,95.9,293148.0
2024-10-01 09:30:00,97.09,97.71,95.62,95.69,268780.0,97.09,97.71,95.62,95.69,268780.0
2024-10-01 09:40:00,95.56,96.21,95.5,95.9,102308.0,95.56,96.21,95.5,95.9,102308.0
2024-10-01 09:50:00,95.95,95.95,95.33,95.75,53536.0,95.95,95.95,95.33,95.75,53536.0
2024-10-01 10:00:00,95.67,96.0,94.94,94.94,58372.0,95.67,96.0,94.94,94.94,58372.0
2024-10-01 10:10:00,94.81,95.14,94.61,95.01,46604.0,94.81,95.14,94.61,95.01,46604.0
2024-10-01 10:20:00,95.11,95.78,95.11,95.37,46168.0,95.11,95.78,95.11,95.37,46168.0
2024-10-01 10:30:00,95.32,95.39,94.84,95.25,98820.0,95.32,95.39,94.84,95.25,98820.0
2024-10-01 10:40:00,95.27,95.53,95.27,95.52,16904.0,95.27,95.53,95.27,95.52,16904.0
2024-10-01 10:50:00,95.64,95.74,95.4,95.48,85640.0,95.64,95.74,95.4,95.48,85640.0
2024-10-01 11:00:00,95.43,95.5,94.99,95.04,30404.0,95.43,95.5,94.99,95.04,30404.0
2024-10-01 11:10:00,94.94,95.01,94.82,94.87,32032.0,94.94,95.01,94.82,94.87,32032.0
2024-10-01 11:20:00,94.92,95.29,94.84,95.29,24636.0,94.92,95.29,94.84,95.29,24636.0
2024-10-01 11:30:00,95.21,95.63,95.2,95.63,26620.0,95.21,95.63,95.2,95.63,26620.0
2024-10-01 11:40:00,95.67,95.8,95.54,95.61,30284.0,95.67,95.8,95.54,95.61,30284.0
2024-10-01 11:50:00,95.53,95.64,95.3,95.35,12704.0,95.53,95.64,95.3,95.35,12704.0
2024-10-01 12:00:00,95.18,95.43,95.07,95.34,16068.0,95.18,95.43,95.07,95.34,16068.0
2024-10-01 12:10:00,95.35,95.49,95.18,95.35,22688.0,95.35,95.49,95.18,95.35,22688.0
2024-10-01 12:20:00,95.37,95.49,95.29,95.43,13796.0,95.37,95.49,95.29,95.43,13796.0
2024-10-01 12:30:00,95.43,95.43,95.06,95.24,31524.0,95.43,95.43,95.06,95.24,31524.0
2024-10-01 12:40:00,95.28,95.44,94.9,95.08,46416.0,95.28,95.44,94.9,95.08,46416.0
2024-10-01 12:50:00,95.08,95.52,95.08,95.41,20528.0,95.08,95.52,95.08,95.41,20528.0
2024-10-01 13:00:00,95.38,95.41,94.99,94.99,19812.0,95.38,95.41,94.99,94.99,19812.0
2024-10-01 13:10:00,95.04,95.05,94.83,94.83,9236.0,95.04,95.05,94.83,94.83,9236.0
2024-10-01 13:20:00,94.91,95.06,94.91,94.92,12320.0,94.91,95.06,94.91,94.92,12320.0
2024-10-01 13:30:00,94.89,95.33,94.89,95.29,22728.0,94.89,95.33,94.89,95.29,22728.0
2024-10-01 13:40:00,95.28,95.61,95.14,95.31,40640.0,95.28,95.61,95.14,95.31,40640.0
2024-10-01 13:50:00,95.31,95.83,95.31,95.76,21580.0,95.31,95.83,95.31,95.76,21580.0
2024-10-01 14:00:00,95.81,96.18,95.79,96.06,63136.0,95.81,96.18,95.79,96.06,63136.0
2024-10-01 14:10:00,96.05,96.29,96.03,96.22,44328.0,96.05,96.29,96.03,96.22,44328.0
2024-10-01 14:20:00,96.26,96.3,96.09,96.17,31464.0,96.26,96.3,96.09,96.17,31464.0
2024-10-01 14:30:00,96.22,96.3,96.07,96.16,52456.0,96.22,96.3,96.07,96.16,52456.0
2024-10-01 14:40:00,96.25,96.26,96.04,96.04,16520.0,96.25,96.26,96.04,96.04,16520.0
2024-10-01 14:50:00,96.09,96.12,95.82,96.04,24348.0,96.09,96.12,95.82,96.04,24348.0
2024-10-01 15:00:00,95.98,96.04,95.89,95.93,27788.0,95.98,96.04,95.89,95.93,27788.0
2024-10-01 15:10:00,95.95,95.98,95.72,95.84,41244.0,95.95,95.98,95.72,95.84,41244.0
2024-10-01 15:20:00,95.79,95.92,95.71,95.71,30224.0,95.79,95.92,95.71,95.71,30224.0
2024-10-01 15:30:00,95.72,95.72,95.31,95.38,27380.0,95.72,95.72,95.31,95.38,27380.0
2024-10-01 15:40:00,95.44,95.44,95.17,95.31,34520.0,95.44,95.44,95.17,95.31,34520.0
2024-10-01 15:50:00,95.33,95.54,95.32,95.45,189740.0,95.33,95.54,95.32,95.45,189740.0
2024-10-02 09:30:00,95.36,96.23,95.22,95.22,107012.0,95.36,96.23,95.22,95.22,107012.0
2024-10-02 09:40:00,95.52,95.61,94.83,95.54,86544.0,95.52,95.61,94.83,95.54,86544.0
2024-10-02 09:50:00,95.47,95.78,95.25,95.78,58780.0,95.47,95.78,95.25,95.78,58780.0
2024-10-02 10:00:00,95.81,96.56,95.81,96.48,60588.0,95.81,96.56,95.81,96.48,60588.0
2024-10-02 10:10:00,96.42,97.25,96.42,97.16,61308.0,96.42,97.25,96.42,97.16,61308.0
2024-10-02 10:20:00,97.23,97.27,96.61,97.01,53452.0,97.23,97.27,96.61,97.01,53452.0
2024-10-02 10:30:00,96.99,97.22,96.86,96.93,30232.0,96.99,97.22,96.86,96.93,30232.0
2024-10-02 10:40:00,96.94,97.23,96.86,97.23,33760.0,96.94,97.23,96.86,97.23,33760.0
2024-10-02 10:50:00,97.1,97.17,96.46,96.55,44072.0,97.1,97.17,96.46,96.55,44072.0
2024-10-02 11:00:00,96.5,96.83,96.49,96.71,82760.0,96.5,96.83,96.49,96.71,82760.0
2024-10-02 11:10:00,96.69,96.9,96.61,96.9,46816.0,96.69,96.9,96.61,96.9,46816.0
2024-10-02 11:20:00,96.85,96.88,96.66,96.73,50072.0,96.85,96.88,96.66,96.73,50072.0
2024-10-02 11:30:00,96.74,96.82,96.56,96.59,39052.0,96.74,96.82,96.56,96.59,39052.0
2024-10-02 11:40:00,96.56,96.65,96.44,96.62,14792.0,96.56,96.65,96.44,96.62,14792.0
2024-10-02 11:50:00,96.62,96.8,96.59,96.78,28784.0,96.62,96.8,96.59,96.78,28784.0
2024-10-02 12:00:00,96.73,96.96,96.73,96.89,26884.0,96.73,96.96,96.73,96.89,26884.0
2024-10-02 12:10:00,96.95,97.1,96.91,97.0,23776.0,96.95,97.1,96.91,97.0,23776.0
2024-10-02 12:20:00,96.98,97.36,96.97,97.17,30200.0,96.98,97.36,96.97,97.17,30200.0
2024-10-02 12:30:00,97.15,97.15,97.01,97.05,19912.0,97.15,97.15,97.01,97.05,19912.0
2024-10-02 12:40:00,97.06,97.09,96.79,96.81,27720.0,97.06,97.09,96.79,96.81,27720.0
2024-10-02 12:50:00,96.78,96.89,96.61,96.62,21072.0,96.78,96.89,96.61,96.62,21072.0
2024-10-02 13:00:00,96.58,96.92,96.57,96.89,35964.0,96.58,96.92,96.57,96.89,35964.0
2024-10-02 13:10:00,96.88,97.13,96.83,97.04,55660.0,96.88,97.13,96.83,97.04,55660.0
2024-10-02 13:20:00,97.03,97.13,96.97,97.13,29992.0,97.03,97.13,96.97,97.13,29992.0
2024-10-02 13:30:00,97.07,97.15,96.77,97.02,59712.0,97.07,97.15,96.77,97.02,59712.0
2024-10-02 13:40:00,97.06,97.16,96.92,97.08,56012.0,97.06,97.16,96.92,97.08,56012.0
2024-10-02 13:50:00,97.13,97.46,97.08,97.42,65020.0,97.13,97.46,97.08,97.42,65020.0
2024-10-02 14:00:00,97.46,97.56,97.37,97.5,89816.0,97.46,97.56,97.37,97.5,89816.0
2024-10-02 14:10:00,97.53,97.57,97.36,97.37,35596.0,97.53,97.57,97.36,97.37,35596.0
2024-10-02 14:20:00,97.38,97.46,97.1,97.2,34332.0,97.38,97.46,97.1,97.2,34332.0
2024-10-02 14:30:00,97.16,97.49,97.16,97.34,26912.0,97.16,97.49,97.16,97.34,26912.0
2024-10-02 14:40:00,97.33,97.6,97.33,97.46,36364.0,97.33,97.6,97.33,97.46,36364.0
2024-10-02 14:50:00,97.46,97.61,97.46,97.57,81816.0,97.46,97.61,97.46,97.57,81816.0
2024-10-02 15:00:00,97.56,97.56,97.4,97.54,43608.0,97.56,97.56,97.4,97.54,43608.0
2024-10-02 15:10:00,97.56,97.56,97.26,97.36,35212.0,97.56,97.56,97.26,97.36,35212.0
2024-10-02 15:20:00,97.36,97.45,97.29,97.3,23448.0,97.36,97.45,97.29,97.3,23448.0
2024-10-02 15:30:00,97.3,97.33,97.02,97.08,67380.0,97.3,97.33,97.02,97.08,67380.0
2024-10-02 15:40:00,97.06,97.28,97.01,97.26,59064.0,97.06,97.28,97.01,97.26,59064.0
2024-10-02 15:50:00,97.29,97.5,97.24,97.4,280888.0,97.29,97.5,97.24,97.4,280888.0
2024-10-03 09:30:00,97.19,97.54,96.9,97.26,115420.0,97.19,97.54,96.9,97.26,115420.0
2024-10-03 09:40:00,97.26,98.52,97.24,98.03,194716.0,97.26,98.52,97.24,98.03,194716.0
2024-10-03 09:50:00,98.08,98.61,97.87,98.45,63204.0,98.08,98.61,97.87,98.45,63204.0
2024-10-03 10:00:00,98.45,98.85,98.31,98.82,64312.0,98.45,98.85,98.31,98.82,64312.0
2024-10-03 10:10:00,98.82,98.85,97.98,98.59,122024.0,98.82,98.85,97.98,98.59,122024.0
2024-10-03 10:20:00,98.57,98.58,97.82,97.87,103360.0,98.57,98.58,97.82,97.87,103360.0
2024-10-03 10:30:00,97.83,98.36,97.73,97.98,24336.0,97.83,98.36,97.73,97.98,24336.0
2024-10-03 10:40:00,98.05,98.38,97.63,98.25,40108.0,98.05,98.38,97.63,98.25,40108.0
2024-10-03 10:50:00,98.37,98.69,97.94,97.95,106732.0,98.37,98.69,97.94,97.95,106732.0
2024-10-03 11:00:00,98.0,98.38,97.97,98.28,47760.0,98.0,98.38,97.97,98.28,47760.0
2024-10-03 11:10:00,98.25,98.36,98.19,98.33,22524.0,98.25,98.36,98.19,98.33,22524.0
2024-10-03 11:20:00,98.28,98.56,98.21,98.3,31424.0,98.28,98.56,98.21,98.3,31424.0
2024-10-03 11:30:00,98.37,98.52,98.37,98.42,16416.0,98.37,98.52,98.37,98.42,16416.0
2024-10-03 11:40:00,98.46,98.66,98.4,98.4,48120.0,98.46,98.66,98.4,98.4,48120.0
2024-10-03 11:50:00,98.47,98.62,98.44,98.49,26440.0,98.47,98.62,98.44,98.49,26440.0
2024-10-03 12:00:00,98.49,98.63,98.43,98.63,22800.0,98.49,98.63,98.43,98.63,22800.0
2024-10-03 12:10:00,98.58,98.96,98.58,98.8,171180.0,98.58,98.96,98.58,98.8,171180.0
2024-10-03 12:20:00,98.8,98.94,98.75,98.83,59996.0,98.8,98.94,98.75,98.83,59996.0
2024-10-03 12:30:00,98.84,98.84,98.58,98.67,62096.0,98.84,98.84,98.58,98.67,62096.0
2024-10-03 12:40:00,98.67,98.67,98.21,98.26,119744.0,98.67,98.67,98.21,98.26,119744.0
2024-10-03 12:50:00,98.26,98.4,98.08,98.25,89232.0,98.26,98.4,98.08,98.25,89232.0
2024-10-03 13:00:00,98.23,98.23,97.7,97.92,47368.0,98.23,98.23,97.7,97.92,47368.0
2024-10-03 13:10:00,97.86,97.95,97.72,97.78,21492.0,97.86,97.95,97.72,97.78,21492.0
2024-10-03 13:20:00,97.7,98.16,97.7,97.99,25760.0,97.7,98.16,97.7,97.99,25760.0
2024-10-03 13:30:00,98.01,98.25,97.93,97.93,31348.0,98.01,98.25,97.93,97.93,31348.0
2024-10-03 13:40:00,97.91,97.91,97.71,97.82,20392.0,97.91,97.91,97.71,97.82,20392.0
2024-10-03 13:50:00,97.77,97.9,97.72,97.88,16532.0,97.77,97.9,97.72,97.88,16532.0
2024-10-03 14:00:00,97.88,98.0,97.8,97.9,28148.0,97.88,98.0,97.8,97.9,28148.0
2024-10-03 14:10:00,97.9,97.9,97.66,97.66,33116.0,97.9,97.9,97.66,97.66,33116.0
2024-10-03 14:20:00,97.63,97.64,97.28,97.32,55248.0,97.63,97.64,97.28,97.32,55248.0
2024-10-03 14:30:00,97.32,97.55,97.23,97.52,48036.0,97.32,97.55,97.23,97.52,48036.0
2024-10-03 14:40:00,97.58,97.61,97.52,97.53,11980.0,97.58,97.61,97.52,97.53,11980.0
2024-10-03 14:50:00,97.54,97.59,97.46,97.46,18116.0,97.54,97.59,97.46,97.46,18116.0
2024-10-03 15:00:00,97.45,97.55,97.33,97.43,28460.0,97.45,97.55,97.33,97.43,28460.0
2024-10-03 15:10:00,97.39,97.49,97.36,97.42,16776.0,97.39,97.49,97.36,97.42,16776.0
2024-10-03 15:20:00,97.45,97.66,97.4,97.42,41324.0,97.45,97.66,97.4,97.42,41324.0
2024-10-03 15:30:00,97.42,97.58,97.38,97.51,36312.0,97.42,97.58,97.38,97.51,36312.0
2024-10-03 15:40:00,97.55,97.56,97.34,97.5,73636.0,97.55,97.56,97.34,97.5,73636.0
2024-10-03 15:50:00,97.52,97.59,97.26,97.48,290992.0,97.52,97.59,97.26,97.48,290992.0
2024-10-04 09:30:00,99.0,99.2,98.26,98.47,188800.0,99.0,99.2,98.26,98.47,188800.0
2024-10-04 09:40:00,98.41,98.53,97.97,98.1,48628.0,98.41,98.53,97.97,98.1,48628.0
2024-10-04 09:50:00,98.01,98.11,97.5,97.53,51792.0,98.01,98.11,97.5,97.53,51792.0
2024-10-04 10:00:00,97.58,97.92,97.3,97.3,50712.0,97.58,97.92,97.3,97.3,50712.0
2024-10-04 10:10:00,97.3,97.93,97.08,97.88,65064.0,97.3,97.93,97.08,97.88,65064.0
2024-10-04 10:20:00,97.77,97.78,97.32,97.6,65812.0,97.77,97.78,97.32,97.6,65812.0
2024-10-04 10:30:00,97.6,97.69,97.42,97.66,34860.0,97.6,97.69,97.42,97.66,34860.0
2024-10-04 10:40:00,97.5,97.79,97.42,97.67,19920.0,97.5,97.79,97.42,97.67,19920.0
2024-10-04 10:50:00,97.64,98.03,97.64,98.01,36648.0,97.64,98.03,97.64,98.01,36648.0
2024-10-04 11:00:00,98.05,98.21,97.96,97.96,35564.0,98.05,98.21,97.96,97.96,35564.0
2024-10-04 11:10:00,97.92,97.98,97.65,97.77,36964.0,97.92,97.98,97.65,97.77,36964.0
2024-10-04 11:20:00,97.69,97.69,97.35,97.5,21784.0,97.69,97.69,97.35,97.5,21784.0
2024-10-04 11:30:00,97.37,97.56,97.31,97.5,18816.0,97.37,97.56,97.31,97.5,18816.0
2024-10-04 11:40:00,97.5,97.7,97.42,97.42,18648.0,97.5,97.7,97.42,97.42,18648.0
2024-10-04 11:50:00,97.45,97.87,97.45,97.87,26420.0,97.45,97.87,97.45,97.87,26420.0
2024-10-04 12:00:00,97.81,97.88,97.49,97.5,24292.0,97.81,97.88,97.49,97.5,24292.0
2024-10-04 12:10:00,97.55,97.74,97.51,97.74,46796.0,97.55,97.74,97.51,97.74,46796.0
2024-10-04 12:20:00,97.66,97.74,97.53,97.6,15132.0,97.66,97.74,97.53,97.6,15132.0
2024-10-04 12:30:00,97.59,97.87,97.52,97.86,24252.0,97.59,97.87,97.52,97.86,24252.0
2024-10-04 12:40:00,97.86,98.03,97.76,97.93,39824.0,97.86,98.03,97.76,97.93,39824.0
2024-10-04 12:50:00,97.94,97.96,97.73,97.81,38292.0,97.94,97.96,97.73,97.81,38292.0
2024-10-04 13:00:00,97.77,97.81,97.71,97.79,20404.0,97.77,97.81,97.71,97.79,20404.0
2024-10-04 13:10:00,97.79,98.0,97.79,97.92,35216.0,97.79,98.0,97.79,97.92,35216.0
2024-10-04 13:20:00,97.93,97.99,97.79,97.92,80792.0,97.93,97.99,97.79,97.92,80792.0
2024-10-04 13:30:00,97.88,97.99,97.62,97.88,37044.0,97.88,97.99,97.62,97.88,37044.0
2024-10-04 13:40:00,97.91,98.11,97.91,98.01,21632.0,97.91,98.11,97.91,98.01,21632.0
2024-10-04 13:50:00,97.88,97.91,97.73,97.75,27868.0,97.88,97.91,97.73,97.75,27868.0
2024-10-04 14:00:00,97.72,97.84,97.71,97.78,30968.0,97.72,97.84,97.71,97.78,30968.0
2024-10-04 14:10:00,97.77,97.79,97.63,97.79,44076.0,97.77,97.79,97.63,97.79,44076.0
2024-10-04 14:20:00,97.82,98.07,97.82,98.07,20872.0,97.82,98.07,97.82,98.07,20872.0
2024-10-04 14:30:00,98.06,98.17,98.04,98.1,20804.0,98.06,98.17,98.04,98.1,20804.0
2024-10-04 14:40:00,98.09,98.31,98.06,98.23,25484.0,98.09,98.31,98.06,98.23,25484.0
2024-10-04 14:50:00,98.25,98.35,98.19,98.32,23256.0,98.25,98.35,98.19,98.32,23256.0
2024-10-04 15:00:00,98.28,98.33,98.22,98.33,22000.0,98.28,98.33,98.22,98.33,22000.0
2024-10-04 15:10:00,98.33,98.35,98.22,98.34,23072.0,98.33,98.35,98.22,98.34,23072.0
2024-10-04 15:20:00,98.35,98.5,98.3,98.46,37344.0,98.35,98.5,98.3,98.46,37344.0
2024-10-04 15:30:00,98.46,98.66,98.4,98.63,48952.0,98.46,98.66,98.4,98.63,48952.0
2024-10-04 15:40:00,98.62,98.7,98.55,98.6,55872.0,98.62,98.7,98.55,98.6,55872.0
2024-10-04 15:50:00,98.59,99.05,98.55,98.99,673156.0,98.59,99.05,98.55,98.99,673156.0
2024-10-07 09:30:00,98.5,99.1,98.27,98.85,185224.0,98.5,99.1,98.27,98.85,185224.0
2024-10-07 09:40:00,98.94,99.04,97.75,98.5,92304.0,98.94,99.04,97.75,98.5,92304.0
2024-10-07 09:50:00,98.5,98.86,98.41,98.8,145244.0,98.5,98.86,98.41,98.8,145244.0
2024-10-07 10:00:00,98.7,99.12,98.47,98.64,62936.0,98.7,99.12,98.47,98.64,62936.0
2024-10-07 10:10:00,98.74,99.19,98.68,99.01,42348.0,98.74,99.19,98.68,99.01,42348.0
2024-10-07 10:20:00,99.01,99.11,98.83,98.96,116052.0,99.01,99.11,98.83,98.96,116052.0
2024-10-07 10:30:00,98.92,99.46,98.78,99.27,152332.0,98.92,99.46,98.78,99.27,152332.0
2024-10-07 10:40:00,99.31,99.57,99.08,99.31,124580.0,99.31,99.57,99.08,99.31,124580.0
2024-10-07 10:50:00,99.21,99.63,99.2,99.6,76852.0,99.21,99.63,99.2,99.6,76852.0
2024-10-07 11:00:00,99.61,99.61,99.39,99.47,111932.0,99.61,99.61,99.39,99.47,111932.0
2024-10-07 11:10:00,99.44,99.87,99.43,99.73,259808.0,99.44,99.87,99.43,99.73,259808.0
2024-10-07 11:20:00,99.73,99.83,99.42,99.67,106984.0,99.73,99.83,99.42,99.67,106984.0
2024-10-07 11:30:00,99.68,99.68,99.25,99.25,78360.0,99.68,99.68,99.25,99.25,78360.0
2024-10-07 11:40:00,99.25,99.38,99.15,99.33,21336.0,99.25,99.38,99.15,99.33,21336.0
2024-10-07 11:50:00,99.26,99.39,99.26,99.3,17264.0,99.26,99.39,99.26,99.3,17264.0
2024-10-07 12:00:00,99.32,99.32,99.0,99.11,26216.0,99.32,99.32,99.0,99.11,26216.0
2024-10-07 12:10:00,99.08,99.44,99.0,99.38,34868.0,99.08,99.44,99.0,99.38,34868.0
2024-10-07 12:20:00,99.31,99.36,99.19,99.28,30184.0,99.31,99.36,99.19,99.28,30184.0
2024-10-07 12:30:00,99.3,99.3,99.0,99.0,17028.0,99.3,99.3,99.0,99.0,17028.0
2024-10-07 12:40:00,98.98,98.99,98.8,98.94,43424.0,98.98,98.99,98.8,98.94,43424.0
2024-10-07 12:50:00,98.89,98.98,98.83,98.96,18340.0,98.89,98.98,98.83,98.96,18340.0
2024-10-07 13:00:00,98.93,99.01,98.81,98.81,37664.0,98.93,99.01,98.81,98.81,37664.0
2024-10-07 13:10:00,98.87,98.87,98.67,98.71,21840.0,98.87,98.87,98.67,98.71,21840.0
2024-10-07 13:20:00,98.7,98.8,98.56,98.8,18384.0,98.7,98.8,98.56,98.8,18384.0
2024-10-07 13:30:00,98.71,98.76,98.67,98.75,30516.0,98.71,98.76,98.67,98.75,30516.0
2024-10-07 13:40:00,98.73,98.91,98.73,98.91,15080.0,98.73,98.91,98.73,98.91,15080.0
2024-10-07 13:50:00,98.86,98.87,98.75,98.84,23224.0,98.86,98.87,98.75,98.84,23224.0
2024-10-07 14:00:00,98.89,98.89,98.55,98.6,19124.0,98.89,98.89,98.55,98.6,19124.0
2024-10-07 14:10:00,98.6,98.69,98.53,98.56,31844.0,98.6,98.69,98.53,98.56,31844.0
2024-10-07 14:20:00,98.56,98.61,98.4,98.4,28448.0,98.56,98.61,98.4,98.4,28448.0
2024-10-07 14:30:00,98.35,98.35,97.98,98.2,81448.0,98.35,98.35,97.98,98.2,81448.0
2024-10-07 14:40:00,98.29,98.35,97.64,97.72,60972.0,98.29,98.35,97.64,97.72,60972.0
2024-10-07 14:50:00,97.69,97.94,97.56,97.59,48688.0,97.69,97.94,97.56,97.59,48688.0
2024-10-07 15:00:00,97.59,98.06,97.59,98.05,68496.0,97.59,98.06,97.59,98.05,68496.0
2024-10-07 15:10:00,97.98,97.98,97.77,97.83,75888.0,97.98,97.98,97.77,97.83,75888.0
2024-10-07 15:20:00,97.83,98.1,97.81,97.86,48208.0,97.83,98.1,97.81,97.86,48208.0
2024-10-07 15:30:00,97.94,97.94,97.67,97.73,105440.0,97.94,97.94,97.67,97.73,105440.0
2024-10-07 15:40:00,97.73,98.0,97.57,97.89,123716.0,97.73,98.0,97.57,97.89,123716.0
2024-10-07 15:50:00,97.94,98.42,97.94,98.14,141996.0,97.94,98.42,97.94,98.14,141996.0
2024-10-08 09:30:00,99.57,99.72,98.63,99.29,178424.0,99.57,99.72,98.63,99.29,178424.0
2024-10-08 09:40:00,99.29,99.92,99.29,99.52,111428.0,99.29,99.92,99.29,99.52,111428.0
2024-10-08 09:50:00,99.45,99.99,99.32,99.99,71920.0,99.45,99.99,99.32,99.99,71920.0
2024-10-08 10:00:00,100.0,100.5,99.86,99.97,292332.0,100.0,100.5,99.86,99.97,292332.0
2024-10-08 10:10:00,100.25,100.26,99.69,100.03,103816.0,100.25,100.26,99.69,100.03,103816.0
2024-10-08 10:20:00,99.92,100.04,99.4,99.65,116052.0,99.92,100.04,99.4,99.65,116052.0
2024-10-08 10:30:00,99.64,99.89,99.52,99.65,51912.0,99.64,99.89,99.52,99.65,51912.0
2024-10-08 10:40:00,99.64,100.01,99.53,99.75,91040.0,99.64,100.01,99.53,99.75,91040.0
2024-10-08 10:50:00,99.66,100.2,99.66,100.1,91456.0,99.66,100.2,99.66,100.1,91456.0
2024-10-08 11:00:00,100.13,100.33,99.87,100.08,179504.0,100.13,100.33,99.87,100.08,179504.0
2024-10-08 11:10:00,100.0,100.0,99.65,99.81,52648.0,100.0,100.0,99.65,99.81,52648.0
2024-10-08 11:20:00,99.63,99.86,99.5,99.76,74696.0,99.63,99.86,99.5,99.76,74696.0
2024-10-08 11:30:00,99.76,100.07,99.76,100.07,86856.0,99.76,100.07,99.76,100.07,86856.0
2024-10-08 11:40:00,100.05,100.1,99.93,100.08,51732.0,100.05,100.1,99.93,100.08,51732.0
2024-10-08 11:50:00,100.1,100.31,100.04,100.31,45844.0,100.1,100.31,100.04,100.31,45844.0
2024-10-08 12:00:00,100.22,100.31,99.79,99.84,129472.0,100.22,100.31,99.79,99.84,129472.0
2024-10-08 12:10:00,99.91,100.03,99.8,99.99,24996.0,99.91,100.03,99.8,99.99,24996.0
2024-10-08 12:20:00,99.93,99.99,99.77,99.98,89364.0,99.93,99.99,99.77,99.98,89364.0
2024-10-08 12:30:00,99.99,100.08,99.84,99.84,60188.0,99.99,100.08,99.84,99.84,60188.0
2024-10-08 12:40:00,99.76,99.97,99.76,99.86,19448.0,99.76,99.97,99.76,99.86,19448.0
2024-10-08 12:50:00,99.8,99.96,99.8,99.88,20764.0,99.8,99.96,99.8,99.88,20764.0
2024-10-08 13:00:00,99.81,99.94,99.61,99.61,52116.0,99.81,99.94,99.61,99.61,52116.0
2024-10-08 13:10:00,99.74,99.82,99.61,99.67,20740.0,99.74,99.82,99.61,99.67,20740.0
2024-10-08 13:20:00,99.73,99.73,99.4,99.53,36464.0,99.73,99.73,99.4,99.53,36464.0
2024-10-08 13:30:00,99.41,99.64,99.4,99.52,78412.0,99.41,99.64,99.4,99.52,78412.0
2024-10-08 13:40:00,99.55,99.57,99.43,99.43,56492.0,99.55,99.57,99.43,99.43,56492.0
2024-10-08 13:50:00,99.49,99.67,99.45,99.66,118564.0,99.49,99.67,99.45,99.66,118564.0
2024-10-08 14:00:00,99.66,99.92,99.64,99.9,73600.0,99.66,99.92,99.64,99.9,73600.0
2024-10-08 14:10:00,99.91,100.0,99.77,99.81,57420.0,99.91,100.0,99.77,99.81,57420.0
2024-10-08 14:20:00,99.74,99.9,99.74,99.83,17204.0,99.74,99.9,99.74,99.83,17204.0
2024-10-08 14:30:00,99.81,99.95,99.76,99.91,71692.0,99.81,99.95,99.76,99.91,71692.0
2024-10-08 14:40:00,99.91,99.99,99.91,99.92,34372.0,99.91,99.99,99.91,99.92,34372.0
2024-10-08 14:50:00,99.98,100.07,99.94,99.96,69776.0,99.98,100.07,99.94,99.96,69776.0
2024-10-08 15:00:00,99.97,99.97,99.75,99.8,63244.0,99.97,99.97,99.75,99.8,63244.0
2024-10-08 15:10:00,99.78,99.97,99.77,99.93,78716.0,99.78,99.97,99.77,99.93,78716.0
2024-10-08 15:20:00,99.94,100.0,99.86,99.95,67976.0,99.94,100.0,99.86,99.95,67976.0
2024-10-08 15:30:00,99.93,100.16,99.92,100.08,117408.0,99.93,100.16,99.92,100.08,117408.0
2024-10-08 15:40:00,100.04,100.09,99.92,99.96,115452.0,100.04,100.09,99.92,99.96,115452.0
2024-10-08 15:50:00,99.92,100.09,99.77,100.06,335880.0,99.92,100.09,99.77,100.06,335880.0
2024-10-09 09:30:00,99.67,100.0,99.03,99.48,191844.0,99.67,100.0,99.03,99.48,191844.0
2024-10-09 09:40:00,99.48,99.49,99.05,99.3,128940.0,99.48,99.49,99.05,99.3,128940.0
2024-10-09 09:50:00,99.23,99.73,99.16,99.62,165828.0,99.23,99.73,99.16,99.62,165828.0
2024-10-09 10:00:00,99.7,100.37,99.63,100.17,109848.0,99.7,100.37,99.63,100.17,109848.0
2024-10-09 10:10:00,100.17,100.61,100.15,100.43,73624.0,100.17,100.61,100.15,100.43,73624.0
2024-10-09 10:20:00,100.44,100.67,100.35,100.61,78880.0,100.44,100.67,100.35,100.61,78880.0
2024-10-09 10:30:00,100.52,100.67,100.44,100.61,52672.0,100.52,100.67,100.44,100.61,52672.0
2024-10-09 10:40:00,100.47,100.92,100.47,100.85,140396.0,100.47,100.92,100.47,100.85,140396.0
2024-10-09 10:50:00,100.85,101.16,100.72,101.03,60996.0,100.85,101.16,100.72,101.03,60996.0
2024-10-09 11:00:00,101.19,101.47,100.78,100.89,292216.0,101.19,101.47,100.78,100.89,292216.0
2024-10-09 11:10:00,100.79,101.31,100.69,101.26,295408.0,100.79,101.31,100.69,101.26,295408.0
2024-10-09 11:20:00,101.25,101.37,100.83,100.88,81772.0,101.25,101.37,100.83,100.88,81772.0
2024-10-09 11:30:00,100.89,101.25,100.87,101.24,251504.0,100.89,101.25,100.87,101.24,251504.0
2024-10-09 11:40:00,101.29,101.44,101.16,101.26,57664.0,101.29,101.44,101.16,101.26,57664.0
2024-10-09 11:50:00,101.24,101.47,101.24,101.38,16640.0,101.24,101.47,101.24,101.38,16640.0
2024-10-09 12:00:00,101.4,101.57,101.14,101.51,103392.0,101.4,101.57,101.14,101.51,103392.0
2024-10-09 12:10:00,101.55,101.57,101.23,101.28,136072.0,101.55,101.57,101.23,101.28,136072.0
2024-10-09 12:20:00,101.28,101.67,101.28,101.63,31396.0,101.28,101.67,101.28,101.63,31396.0
2024-10-09 12:30:00,101.61,101.77,101.47,101.67,48260.0,101.61,101.77,101.47,101.67,48260.0
2024-10-09 12:40:00,101.72,101.92,101.63,101.79,41148.0,101.72,101.92,101.63,101.79,41148.0
2024-10-09 12:50:00,101.75,101.93,101.69,101.93,57584.0,101.75,101.93,101.69,101.93,57584.0
2024-10-09 13:00:00,101.93,102.11,101.87,101.97,130112.0,101.93,102.11,101.87,101.97,130112.0
2024-10-09 13:10:00,102.0,102.03,101.83,101.91,21072.0,102.0,102.03,101.83,101.91,21072.0
2024-10-09 13:20:00,101.9,102.11,101.9,102.1,35044.0,101.9,102.11,101.9,102.1,35044.0
2024-10-09 13:30:00,102.11,102.18,101.95,102.09,90104.0,102.11,102.18,101.95,102.09,90104.0
2024-10-09 13:40:00,102.04,102.13,102.02,102.1,23596.0,102.04,102.13,102.02,102.1,23596.0
2024-10-09 13:50:00,102.09,102.13,101.81,101.97,97364.0,102.09,102.13,101.81,101.97,97364.0
2024-10-09 14:00:00,101.84,101.88,101.65,101.66,67012.0,101.84,101.88,101.65,101.66,67012.0
2024-10-09 14:10:00,101.65,101.67,101.41,101.45,90276.0,101.65,101.67,101.41,101.45,90276.0
2024-10-09 14:20:00,101.45,101.82,101.34,101.82,67800.0,101.45,101.82,101.34,101.82,67800.0
2024-10-09 14:30:00,101.75,101.86,101.73,101.77,42240.0,101.75,101.86,101.73,101.77,42240.0
2024-10-09 14:40:00,101.72,101.8,101.63,101.63,20660.0,101.72,101.8,101.63,101.63,20660.0
2024-10-09 14:50:00,101.72,101.74,101.61,101.64,40128.0,101.72,101.74,101.61,101.64,40128.0
2024-10-09 15:00:00,101.7,101.86,101.65,101.81,84360.0,101.7,101.86,101.65,101.81,84360.0
2024-10-09 15:10:00,101.83,101.85,101.69,101.78,48256.0,101.83,101.85,101.69,101.78,48256.0
2024-10-09 15:20:00,101.83,101.91,101.76,101.79,63884.0,101.83,101.91,101.76,101.79,63884.0
2024-10-09 15:30:00,101.79,102.14,101.79,101.94,308012.0,101.79,102.14,101.79,101.94,308012.0
2024-10-09 15:40:00,101.93,102.14,101.92,102.14,70600.0,101.93,102.14,101.92,102.14,70600.0
2024-10-09 15:50:00,102.14,102.3,101.71,101.73,369128.0,102.14,102.3,101.71,101.73,369128.0
2024-10-10 09:30:00,100.89,101.85,100.89,101.26,278748.0,100.89,101.85,100.89,101.26,278748.0
2024-10-10 09:40:00,101.17,101.36,100.99,101.06,139760.0,101.17,101.36,100.99,101.06,139760.0
2024-10-10 09:50:00,101.0,101.27,100.65,101.1,132508.0,101.0,101.27,100.65,101.1,132508.0
2024-10-10 10:00:00,101.07,101.48,100.98,101.13,93640.0,101.07,101.48,100.98,101.13,93640.0
2024-10-10 10:10:00,101.13,101.66,101.13,101.53,104900.0,101.13,101.66,101.13,101.53,104900.0
2024-10-10 10:20:00,101.5,101.5,101.13,101.43,77572.0,101.5,101.5,101.13,101.43,77572.0
2024-10-10 10:30:00,101.42,101.44,100.97,101.24,112688.0,101.42,101.44,100.97,101.24,112688.0
2024-10-10 10:40:00,101.25,101.5,101.13,101.46,84888.0,101.25,101.5,101.13,101.46,84888.0
2024-10-10 10:50:00,101.42,101.92,101.41,101.92,117584.0,101.42,101.92,101.41,101.92,117584.0
2024-10-10 11:00:00,101.93,102.0,101.61,101.86,32232.0,101.93,102.0,101.61,101.86,32232.0
2024-10-10 11:10:00,101.93,102.2,101.93,102.06,23212.0,101.93,102.2,101.93,102.06,23212.0
2024-10-10 11:20:00,102.06,102.17,101.99,102.0,50616.0,102.06,102.17,101.99,102.0,50616.0
2024-10-10 11:30:00,102.02,102.06,101.89,101.97,16700.0,102.02,102.06,101.89,101.97,16700.0
2024-10-10 11:40:00,101.92,102.03,101.78,102.03,58364.0,101.92,102.03,101.78,102.03,58364.0
2024-10-10 11:50:00,101.96,102.24,101.93,102.23,23392.0,101.96,102.24,101.93,102.23,23392.0
2024-10-10 12:00:00,102.25,102.51,102.23,102.49,60248.0,102.25,102.51,102.23,102.49,60248.0
2024-10-10 12:10:00,102.48,102.68,102.48,102.6,25144.0,102.48,102.68,102.48,102.6,25144.0
2024-10-10 12:20:00,102.6,102.61,102.43,102.54,33356.0,102.6,102.61,102.43,102.54,33356.0
2024-10-10 12:30:00,102.54,102.54,102.25,102.32,35672.0,102.54,102.54,102.25,102.32,35672.0
2024-10-10 12:40:00,102.37,102.48,102.09,102.17,44124.0,102.37,102.48,102.09,102.17,44124.0
2024-10-10 12:50:00,102.25,102.27,102.1,102.17,25176.0,102.25,102.27,102.1,102.17,25176.0
2024-10-10 13:00:00,102.22,102.33,102.0,102.01,37536.0,102.22,102.33,102.0,102.01,37536.0
2024-10-10 13:10:00,101.95,102.21,101.94,102.18,15788.0,101.95,102.21,101.94,102.18,15788.0
2024-10-10 13:20:00,102.21,102.39,102.19,102.34,17924.0,102.21,102.39,102.19,102.34,17924.0
2024-10-10 13:30:00,102.33,102.57,102.3,102.42,42900.0,102.33,102.57,102.3,102.42,42900.0
2024-10-10 13:40:00,102.44,102.44,102.27,102.28,22732.0,102.44,102.44,102.27,102.28,22732.0
2024-10-10 13:50:00,102.29,102.51,102.06,102.51,36820.0,102.29,102.51,102.06,102.51,36820.0
2024-10-10 14:00:00,102.44,102.44,102.05,102.05,41796.0,102.44,102.44,102.05,102.05,41796.0
2024-10-10 14:10:00,102.06,102.3,102.06,102.16,39880.0,102.06,102.3,102.06,102.16,39880.0
2024-10-10 14:20:00,102.22,102.27,102.15,102.17,25752.0,102.22,102.27,102.15,102.17,25752.0
2024-10-10 14:30:00,102.22,102.22,101.89,102.05,43812.0,102.22,102.22,101.89,102.05,43812.0
2024-10-10 14:40:00,102.04,102.22,101.92,102.22,35340.0,102.04,102.22,101.92,102.22,35340.0
2024-10-10 14:50:00,102.16,102.21,101.99,102.13,43152.0,102.16,102.21,101.99,102.13,43152.0
2024-10-10 15:00:00,102.08,102.12,101.86,101.9,35376.0,102.08,102.12,101.86,101.9,35376.0
2024-10-10 15:10:00,101.92,102.04,101.75,101.95,52672.0,101.92,102.04,101.75,101.95,52672.0
2024-10-10 15:20:00,101.98,102.29,101.86,102.25,96324.0,101.98,102.29,101.86,102.25,96324.0
2024-10-10 15:30:00,102.25,102.38,102.2,102.25,79004.0,102.25,102.38,102.2,102.25,79004.0
2024-10-10 15:40:00,102.25,102.4,102.17,102.36,69832.0,102.25,102.4,102.17,102.36,69832.0
2024-10-10 15:50:00,102.36,102.58,102.35,102.46,344056.0,102.36,102.58,102.35,102.46,344056.0
2024-10-11 09:30:00,102.6,103.15,102.49,102.86,210940.0,102.6,103.15,102.49,102.86,210940.0
2024-10-11 09:40:00,102.7,103.35,102.7,103.22,106884.0,102.7,103.35,102.7,103.22,106884.0
2024-10-11 09:50:00,103.23,103.66,103.22,103.5,88112.0,103.23,103.66,103.22,103.5,88112.0
2024-10-11 10:00:00,103.5,103.74,103.3,103.74,136276.0,103.5,103.74,103.3,103.74,136276.0
2024-10-11 10:10:00,103.65,104.02,103.52,103.93,315808.0,103.65,104.02,103.52,103.93,315808.0
2024-10-11 10:20:00,103.97,104.43,103.93,104.17,200992.0,103.97,104.43,103.93,104.17,200992.0
2024-10-11 10:30:00,104.17,104.3,103.96,104.12,177712.0,104.17,104.3,103.96,104.12,177712.0
2024-10-11 10:40:00,104.07,104.11,103.45,103.72,117016.0,104.07,104.11,103.45,103.72,117016.0
2024-10-11 10:50:00,103.66,103.8,103.39,103.65,73916.0,103.66,103.8,103.39,103.65,73916.0
2024-10-11 11:00:00,103.65,104.0,103.61,103.86,46424.0,103.65,104.0,103.61,103.86,46424.0
2024-10-11 11:10:00,103.82,103.92,103.79,103.88,36876.0,103.82,103.92,103.79,103.88,36876.0
2024-10-11 11:20:00,103.85,104.03,103.76,104.01,45812.0,103.85,104.03,103.76,104.01,45812.0
2024-10-11 11:30:00,103.98,104.04,103.87,103.95,35524.0,103.98,104.04,103.87,103.95,35524.0
2024-10-11 11:40:00,103.95,104.2,103.93,104.08,82384.0,103.95,104.2,103.93,104.08,82384.0
2024-10-11 11:50:00,104.13,104.24,104.09,104.17,32824.0,104.13,104.24,104.09,104.17,32824.0
2024-10-11 12:00:00,104.18,104.19,104.05,104.05,48328.0,104.18,104.19,104.05,104.05,48328.0
2024-10-11 12:10:00,104.06,104.08,103.87,104.02,61236.0,104.06,104.08,103.87,104.02,61236.0
2024-10-11 12:20:00,104.0,104.03,103.81,103.87,40300.0,104.0,104.03,103.81,103.87,40300.0
2024-10-11 12:30:00,103.88,103.99,103.83,103.86,37876.0,103.88,103.99,103.83,103.86,37876.0
2024-10-11 12:40:00,103.86,103.89,103.5,103.6,68612.0,103.86,103.89,103.5,103.6,68612.0
2024-10-11 12:50:00,103.64,103.82,103.56,103.82,13600.0,103.64,103.82,103.56,103.82,13600.0
2024-10-11 13:00:00,103.8,103.81,103.64,103.71,16488.0,103.8,103.81,103.64,103.71,16488.0
2024-10-11 13:10:00,103.72,103.72,103.54,103.64,31212.0,103.72,103.72,103.54,103.64,31212.0
2024-10-11 13:20:00,103.6,103.94,103.6,103.77,61360.0,103.6,103.94,103.6,103.77,61360.0
2024-10-11 13:30:00,103.77,104.0,103.76,103.92,88584.0,103.77,104.0,103.76,103.92,88584.0
2024-10-11 13:40:00,103.95,104.12,103.91,104.0,28396.0,103.95,104.12,103.91,104.0,28396.0
2024-10-11 13:50:00,104.03,104.12,104.03,104.11,43192.0,104.03,104.12,104.03,104.11,43192.0
2024-10-11 14:00:00,104.08,104.25,104.07,104.25,49364.0,104.08,104.25,104.07,104.25,49364.0
2024-10-11 14:10:00,104.28,104.29,104.2,104.25,32224.0,104.28,104.29,104.2,104.25,32224.0
2024-10-11 14:20:00,104.24,104.28,104.13,104.19,58908.0,104.24,104.28,104.13,104.19,58908.0
2024-10-11 14:30:00,104.18,104.19,103.87,104.04,44152.0,104.18,104.19,103.87,104.04,44152.0
2024-10-11 14:40:00,104.04,104.11,103.85,103.86,49188.0,104.04,104.11,103.85,103.86,49188.0
2024-10-11 14:50:00,103.86,103.93,103.79,103.87,71060.0,103.86,103.93,103.79,103.87,71060.0
2024-10-11 15:00:00,103.88,103.97,103.79,103.91,70876.0,103.88,103.97,103.79,103.91,70876.0
2024-10-11 15:10:00,103.94,104.0,103.78,103.8,44044.0,103.94,104.0,103.78,103.8,44044.0
2024-10-11 15:20:00,103.78,103.8,103.64,103.79,58492.0,103.78,103.8,103.64,103.79,58492.0
2024-10-11 15:30:00,103.75,103.96,103.71,103.88,114952.0,103.75,103.96,103.71,103.88,114952.0
2024-10-11 15:40:00,103.89,104.03,103.84,104.01,67372.0,103.89,104.03,103.84,104.01,67372.0
2024-10-11 15:50:00,104.02,104.33,104.0,104.2,403984.0,104.02,104.33,104.0,104.2,403984.0
2024-10-14 09:30:00,104.79,105.38,104.69,105.26,163044.0,104.79,105.38,104.69,105.26,163044.0
2024-10-14 09:40:00,105.28,105.49,105.02,105.44,86784.0,105.28,105.49,105.02,105.44,86784.0
2024-10-14 09:50:00,105.45,105.68,105.15,105.6,63096.0,105.45,105.68,105.15,105.6,63096.0
2024-10-14 10:00:00,105.55,105.55,105.0,105.02,101420.0,105.55,105.55,105.0,105.02,101420.0
2024-10-14 10:10:00,105.1,105.1,104.54,104.79,40860.0,105.1,105.1,104.54,104.79,40860.0
2024-10-14 10:20:00,104.72,105.15,104.7,105.15,32748.0,104.72,105.15,104.7,105.15,32748.0
2024-10-14 10:30:00,105.11,105.14,104.9,105.08,51224.0,105.11,105.14,104.9,105.08,51224.0
2024-10-14 10:40:00,104.97,105.12,104.75,104.92,350260.0,104.97,105.12,104.75,104.92,350260.0
2024-10-14 10:50:00,104.8,104.83,104.39,104.44,63956.0,104.8,104.83,104.39,104.44,63956.0
2024-10-14 11:00:00,104.47,104.55,104.33,104.47,22976.0,104.47,104.55,104.33,104.47,22976.0
2024-10-14 11:10:00,104.51,104.69,104.41,104.63,25056.0,104.51,104.69,104.41,104.63,25056.0
2024-10-14 11:20:00,104.62,104.72,104.38,104.39,42104.0,104.62,104.72,104.38,104.39,42104.0
2024-10-14 11:30:00,104.26,104.38,104.23,104.29,24392.0,104.26,104.38,104.23,104.29,24392.0
2024-10-14 11:40:00,104.21,104.34,103.92,104.27,49644.0,104.21,104.34,103.92,104.27,49644.0
2024-10-14 11:50:00,104.35,104.35,104.11,104.13,29728.0,104.35,104.35,104.11,104.13,29728.0
2024-10-14 12:00:00,104.13,104.13,103.95,103.98,39800.0,104.13,104.13,103.95,103.98,39800.0
2024-10-14 12:10:00,104.01,104.16,103.79,104.13,71680.0,104.01,104.16,103.79,104.13,71680.0
2024-10-14 12:20:00,104.15,104.21,104.09,104.1,21300.0,104.15,104.21,104.09,104.1,21300.0
2024-10-14 12:30:00,104.14,104.35,104.08,104.32,16508.0,104.14,104.35,104.08,104.32,16508.0
2024-10-14 12:40:00,104.25,104.39,104.22,104.27,20588.0,104.25,104.39,104.22,104.27,20588.0
2024-10-14 12:50:00,104.22,104.32,104.22,104.31,10288.0,104.22,104.32,104.22,104.31,10288.0
2024-10-14 13:00:00,104.29,104.46,104.27,104.37,15736.0,104.29,104.46,104.27,104.37,15736.0
2024-10-14 13:10:00,104.37,104.44,104.2,104.2,19236.0,104.37,104.44,104.2,104.2,19236.0
2024-10-14 13:20:00,104.23,104.31,104.21,104.23,10716.0,104.23,104.31,104.21,104.23,10716.0
2024-10-14 13:30:00,104.23,104.36,104.2,104.36,12108.0,104.23,104.36,104.2,104.36,12108.0
2024-10-14 13:40:00,104.36,104.4,104.29,104.3,7276.0,104.36,104.4,104.29,104.3,7276.0
2024-10-14 13:50:00,104.33,104.33,104.14,104.17,25732.0,104.33,104.33,104.14,104.17,25732.0
2024-10-14 14:00:00,104.2,104.27,104.13,104.22,32248.0,104.2,104.27,104.13,104.22,32248.0
2024-10-14 14:10:00,104.21,104.21,104.05,104.11,39696.0,104.21,104.21,104.05,104.11,39696.0
2024-10-14 14:20:00,104.11,104.11,103.94,104.01,29180.0,104.11,104.11,103.94,104.01,29180.0
2024-10-14 14:30:00,103.99,104.16,103.89,104.12,36396.0,103.99,104.16,103.89,104.12,36396.0
2024-10-14 14:40:00,104.15,104.17,104.1,104.13,60572.0,104.15,104.17,104.1,104.13,60572.0
2024-10-14 14:50:00,104.14,104.15,103.95,103.97,38232.0,104.14,104.15,103.95,103.97,38232.0
2024-10-14 15:00:00,103.96,104.15,103.94,104.15,35436.0,103.96,104.15,103.94,104.15,35436.0
2024-10-14 15:10:00,104.11,104.27,104.07,104.22,40192.0,104.11,104.27,104.07,104.22,40192.0
2024-10-14 15:20:00,104.29,104.37,104.21,104.3,41008.0,104.29,104.37,104.21,104.3,41008.0
2024-10-14 15:30:00,104.3,104.3,104.08,104.08,54044.0,104.3,104.3,104.08,104.08,54044.0
2024-10-14 15:40:00,104.09,104.17,103.79,103.83,156756.0,104.09,104.17,103.79,103.83,156756.0
2024-10-14 15:50:00,103.88,103.9,103.33,103.37,671712.0,103.88,103.9,103.33,103.37,671712.0
2024-10-15 09:30:00,103.5,103.65,100.28,100.28,787216.0,103.5,103.65,100.28,100.28,787216.0
2024-10-15 09:40:00,100.28,101.01,99.83,99.93,562232.0,100.28,101.01,99.83,99.93,562232.0
2024-10-15 09:50:00,99.85,100.8,99.41,100.52,330548.0,99.85,100.8,99.41,100.52,330548.0
2024-10-15 10:00:00,100.58,100.67,99.86,99.91,173992.0,100.58,100.67,99.86,99.91,173992.0
2024-10-15 10:10:00,99.88,99.89,98.15,98.34,339200.0,99.88,99.89,98.15,98.34,339200.0
2024-10-15 10:20:00,98.17,98.72,97.83,97.99,415540.0,98.17,98.72,97.83,97.99,415540.0
2024-10-15 10:30:00,97.88,97.98,96.38,96.51,575080.0,97.88,97.98,96.38,96.51,575080.0
2024-10-15 10:40:00,96.4,97.33,95.58,96.5,753804.0,96.4,97.33,95.58,96.5,753804.0
2024-10-15 10:50:00,96.56,97.28,96.35,96.41,451572.0,96.56,97.28,96.35,96.41,451572.0
2024-10-15 11:00:00,96.42,96.86,96.27,96.58,253844.0,96.42,96.86,96.27,96.58,253844.0
2024-10-15 11:10:00,96.52,96.95,96.38,96.66,358428.0,96.52,96.95,96.38,96.66,358428.0
2024-10-15 11:20:00,96.66,96.67,96.08,96.26,287460.0,96.66,96.67,96.08,96.26,287460.0
2024-10-15 11:30:00,96.3,96.45,96.05,96.15,206560.0,96.3,96.45,96.05,96.15,206560.0
2024-10-15 11:40:00,96.11,96.33,96.04,96.19,154632.0,96.11,96.33,96.04,96.19,154632.0
2024-10-15 11:50:00,96.22,96.42,96.06,96.13,130448.0,96.22,96.42,96.06,96.13,130448.0
2024-10-15 12:00:00,96.11,96.9,96.08,96.85,216284.0,96.11,96.9,96.08,96.85,216284.0
2024-10-15 12:10:00,96.86,96.95,96.46,96.93,212464.0,96.86,96.95,96.46,96.93,212464.0
2024-10-15 12:20:00,96.93,96.98,96.63,96.69,250084.0,96.93,96.98,96.63,96.69,250084.0
2024-10-15 12:30:00,96.69,97.03,96.61,96.86,179616.0,96.69,97.03,96.61,96.86,179616.0
2024-10-15 12:40:00,96.84,96.86,96.59,96.74,122884.0,96.84,96.86,96.59,96.74,122884.0
2024-10-15 12:50:00,96.74,97.19,96.74,97.19,172212.0,96.74,97.19,96.74,97.19,172212.0
2024-10-15 13:00:00,97.17,97.74,97.14,97.41,162068.0,97.17,97.74,97.14,97.41,162068.0
2024-10-15 13:10:00,97.4,97.86,97.26,97.83,85320.0,97.4,97.86,97.26,97.83,85320.0
2024-10-15 13:20:00,97.8,97.89,97.25,97.5,52284.0,97.8,97.89,97.25,97.5,52284.0
2024-10-15 13:30:00,97.51,97.96,97.5,97.9,29196.0,97.51,97.96,97.5,97.9,29196.0
2024-10-15 13:40:00,97.91,98.36,97.87,98.24,116024.0,97.91,98.36,97.87,98.24,116024.0
2024-10-15 13:50:00,98.22,98.45,98.16,98.18,88164.0,98.22,98.45,98.16,98.18,88164.0
2024-10-15 14:00:00,98.2,98.59,98.14,98.46,77484.0,98.2,98.59,98.14,98.46,77484.0
2024-10-15 14:10:00,98.5,98.5,98.03,98.26,106120.0,98.5,98.5,98.03,98.26,106120.0
2024-10-15 14:20:00,98.25,98.57,98.16,98.49,163716.0,98.25,98.57,98.16,98.49,163716.0
2024-10-15 14:30:00,98.51,98.7,98.41,98.7,49716.0,98.51,98.7,98.41,98.7,49716.0
2024-10-15 14:40:00,98.66,98.73,98.43,98.48,151256.0,98.66,98.73,98.43,98.48,151256.0
2024-10-15 14:50:00,98.52,98.58,98.1,98.1,232216.0,98.52,98.58,98.1,98.1,232216.0
2024-10-15 15:00:00,98.12,98.24,97.51,97.94,186928.0,98.12,98.24,97.51,97.94,186928.0
2024-10-15 15:10:00,98.04,98.13,97.78,97.85,170512.0,98.04,98.13,97.78,97.85,170512.0
2024-10-15 15:20:00,97.84,98.14,97.72,97.98,111900.0,97.84,98.14,97.72,97.98,111900.0
2024-10-15 15:30:00,97.99,98.06,97.7,97.81,231904.0,97.99,98.06,97.7,97.81,231904.0
2024-10-15 15:40:00,97.85,98.16,97.8,98.0,141760.0,97.85,98.16,97.8,98.0,141760.0
2024-10-15 15:50:00,98.04,98.15,97.83,98.11,855808.0,98.04,98.15,97.83,98.11,855808.0
2024-10-16 09:30:00,98.8,100.0,98.71,99.53,486056.0,98.8,100.0,98.71,99.53,486056.0
2024-10-16 09:40:00,99.6,100.0,98.82,99.29,169568.0,99.6,100.0,98.82,99.29,169568.0
2024-10-16 09:50:00,99.37,99.54,99.06,99.26,115928.0,99.37,99.54,99.06,99.26,115928.0
2024-10-16 10:00:00,99.24,99.88,99.17,99.85,138124.0,99.24,99.88,99.17,99.85,138124.0
2024-10-16 10:10:00,99.86,100.57,99.81,100.34,188784.0,99.86,100.57,99.81,100.34,188784.0
2024-10-16 10:20:00,100.34,101.0,100.29,100.88,193648.0,100.34,101.0,100.29,100.88,193648.0
2024-10-16 10:30:00,100.89,100.93,100.32,100.32,176184.0,100.89,100.93,100.32,100.32,176184.0
2024-10-16 10:40:00,100.34,101.08,100.27,100.94,224164.0,100.34,101.08,100.27,100.94,224164.0
2024-10-16 10:50:00,100.98,101.25,100.89,100.89,96252.0,100.98,101.25,100.89,100.89,96252.0
2024-10-16 11:00:00,100.91,101.27,100.83,100.96,95220.0,100.91,101.27,100.83,100.96,95220.0
2024-10-16 11:10:00,101.06,101.37,101.06,101.3,77080.0,101.06,101.37,101.06,101.3,77080.0
2024-10-16 11:20:00,101.31,101.33,100.96,101.32,63324.0,101.31,101.33,100.96,101.32,63324.0
2024-10-16 11:30:00,101.31,101.55,101.19,101.45,67968.0,101.31,101.55,101.19,101.45,67968.0
2024-10-16 11:40:00,101.35,101.41,100.47,100.7,96816.0,101.35,101.41,100.47,100.7,96816.0
2024-10-16 11:50:00,100.64,100.79,100.48,100.52,47708.0,100.64,100.79,100.48,100.52,47708.0
2024-10-16 12:00:00,100.52,101.05,100.45,101.0,128896.0,100.52,101.05,100.45,101.0,128896.0
2024-10-16 12:10:00,100.94,101.0,100.64,100.66,90728.0,100.94,101.0,100.64,100.66,90728.0
2024-10-16 12:20:00,100.66,101.01,100.62,100.93,47172.0,100.66,101.01,100.62,100.93,47172.0
2024-10-16 12:30:00,100.94,101.08,100.88,101.01,39180.0,100.94,101.08,100.88,101.01,39180.0
2024-10-16 12:40:00,101.01,101.07,100.83,100.88,31732.0,101.01,101.07,100.83,100.88,31732.0
2024-10-16 12:50:00,100.88,101.24,100.88,101.24,38080.0,100.88,101.24,100.88,101.24,38080.0
2024-10-16 13:00:00,101.24,101.26,100.87,100.91,44112.0,101.24,101.26,100.87,100.91,44112.0
2024-10-16 13:10:00,100.88,100.88,100.63,100.66,36588.0,100.88,100.88,100.63,100.66,36588.0
2024-10-16 13:20:00,100.66,100.8,100.6,100.69,39084.0,100.66,100.8,100.6,100.69,39084.0
2024-10-16 13:30:00,100.65,100.74,100.5,100.54,25392.0,100.65,100.74,100.5,100.54,25392.0
2024-10-16 13:40:00,100.54,100.87,100.45,100.76,48596.0,100.54,100.87,100.45,100.76,48596.0
2024-10-16 13:50:00,100.82,100.82,100.64,100.64,21548.0,100.82,100.82,100.64,100.64,21548.0
2024-10-16 14:00:00,100.65,100.69,100.36,100.43,38012.0,100.65,100.69,100.36,100.43,38012.0
2024-10-16 14:10:00,100.38,100.83,100.38,100.83,108664.0,100.38,100.83,100.38,100.83,108664.0
2024-10-16 14:20:00,100.86,101.21,100.83,101.19,74132.0,100.86,101.21,100.83,101.19,74132.0
2024-10-16 14:30:00,101.14,101.23,100.85,100.88,46132.0,101.14,101.23,100.85,100.88,46132.0
2024-10-16 14:40:00,100.92,100.97,100.87,100.97,22016.0,100.92,100.97,100.87,100.97,22016.0
2024-10-16 14:50:00,100.95,101.09,100.86,100.86,43488.0,100.95,101.09,100.86,100.86,43488.0
2024-10-16 15:00:00,100.89,101.15,100.89,101.13,28300.0,100.89,101.15,100.89,101.13,28300.0
2024-10-16 15:10:00,101.16,101.36,101.06,101.36,89796.0,101.16,101.36,101.06,101.36,89796.0
2024-10-16 15:20:00,101.38,101.47,101.36,101.44,106440.0,101.38,101.47,101.36,101.44,106440.0
2024-10-16 15:30:00,101.43,101.49,101.32,101.43,135340.0,101.43,101.49,101.32,101.43,135340.0
2024-10-16 15:40:00,101.4,101.54,101.21,101.43,119712.0,101.4,101.54,101.21,101.43,119712.0
2024-10-16 15:50:00,101.46,101.59,101.42,101.52,268256.0,101.46,101.59,101.42,101.52,268256.0
2024-10-17 09:30:00,103.0,104.0,102.74,103.41,321884.0,103.0,104.0,102.74,103.41,321884.0
2024-10-17 09:40:00,103.41,104.0,103.17,103.45,274932.0,103.41,104.0,103.17,103.45,274932.0
2024-10-17 09:50:00,103.45,103.92,103.08,103.3,291636.0,103.45,103.92,103.08,103.3,291636.0
2024-10-17 10:00:00,103.3,103.32,102.64,102.92,73360.0,103.3,103.32,102.64,102.92,73360.0
2024-10-17 10:10:00,102.92,103.39,102.8,103.31,45448.0,102.92,103.39,102.8,103.31,45448.0
2024-10-17 10:20:00,103.3,103.74,103.21,103.36,97832.0,103.3,103.74,103.21,103.36,97832.0
2024-10-17 10:30:00,103.39,103.59,102.91,103.1,86312.0,103.39,103.59,102.91,103.1,86312.0
2024-10-17 10:40:00,103.1,103.33,102.69,102.79,51236.0,103.1,103.33,102.69,102.79,51236.0
2024-10-17 10:50:00,102.79,103.1,102.77,103.01,34716.0,102.79,103.1,102.77,103.01,34716.0
2024-10-17 11:00:00,103.01,103.29,102.81,103.18,106800.0,103.01,103.29,102.81,103.18,106800.0
2024-10-17 11:10:00,103.23,103.42,103.12,103.21,58524.0,103.23,103.42,103.12,103.21,58524.0
2024-10-17 11:20:00,103.12,103.31,102.97,103.01,37320.0,103.12,103.31,102.97,103.01,37320.0
2024-10-17 11:30:00,103.08,103.5,103.0,103.44,56340.0,103.08,103.5,103.0,103.44,56340.0
2024-10-17 11:40:00,103.44,103.5,103.26,103.33,26168.0,103.44,103.5,103.26,103.33,26168.0
2024-10-17 11:50:00,103.27,103.56,103.27,103.54,38928.0,103.27,103.56,103.27,103.54,38928.0
2024-10-17 12:00:00,103.55,103.56,103.26,103.33,23760.0,103.55,103.56,103.26,103.33,23760.0
2024-10-17 12:10:00,103.4,103.4,103.24,103.27,34516.0,103.4,103.4,103.24,103.27,34516.0
2024-10-17 12:20:00,103.27,103.27,103.11,103.19,24676.0,103.27,103.27,103.11,103.19,24676.0
2024-10-17 12:30:00,103.18,103.26,103.0,103.19,20212.0,103.18,103.26,103.0,103.19,20212.0
2024-10-17 12:40:00,103.18,103.42,103.18,103.25,27296.0,103.18,103.42,103.18,103.25,27296.0
2024-10-17 12:50:00,103.24,103.29,102.83,102.93,44368.0,103.24,103.29,102.83,102.93,44368.0
2024-10-17 13:00:00,102.97,103.06,102.83,103.04,19352.0,102.97,103.06,102.83,103.04,19352.0
2024-10-17 13:10:00,103.07,103.08,102.97,103.02,12620.0,103.07,103.08,102.97,103.02,12620.0
2024-10-17 13:20:00,102.98,103.11,102.98,103.11,8920.0,102.98,103.11,102.98,103.11,8920.0
2024-10-17 13:30:00,103.1,103.21,103.08,103.19,23804.0,103.1,103.21,103.08,103.19,23804.0
2024-10-17 13:40:00,103.17,103.26,103.13,103.26,25004.0,103.17,103.26,103.13,103.26,25004.0
2024-10-17 13:50:00,103.26,103.27,103.03,103.06,29648.0,103.26,103.27,103.03,103.06,29648.0
2024-10-17 14:00:00,103.05,103.1,102.73,102.76,50120.0,103.05,103.1,102.73,102.76,50120.0
2024-10-17 14:10:00,102.75,102.78,102.34,102.34,76332.0,102.75,102.78,102.34,102.34,76332.0
2024-10-17 14:20:00,102.33,102.49,102.32,102.46,51516.0,102.33,102.49,102.32,102.46,51516.0
2024-10-17 14:30:00,102.41,102.47,102.23,102.27,29676.0,102.41,102.47,102.23,102.27,29676.0
2024-10-17 14:40:00,102.3,102.59,102.25,102.59,27420.0,102.3,102.59,102.25,102.59,27420.0
2024-10-17 14:50:00,102.6,102.74,102.6,102.69,30876.0,102.6,102.74,102.6,102.69,30876.0
2024-10-17 15:00:00,102.69,102.69,102.53,102.6,26252.0,102.69,102.69,102.53,102.6,26252.0
2024-10-17 15:10:00,102.6,102.65,102.54,102.55,15532.0,102.6,102.65,102.54,102.55,15532.0
2024-10-17 15:20:00,102.53,102.59,102.4,102.42,43432.0,102.53,102.59,102.4,102.42,43432.0
2024-10-17 15:30:00,102.42,102.55,102.05,102.11,109456.0,102.42,102.55,102.05,102.11,109456.0
2024-10-17 15:40:00,102.14,102.33,102.07,102.11,83316.0,102.14,102.33,102.07,102.11,83316.0
2024-10-17 15:50:00,102.07,102.13,101.83,101.83,359088.0,102.07,102.13,101.83,101.83,359088.0
2024-10-18 09:30:00,102.09,102.09,101.08,101.48,407232.0,102.09,102.09,101.08,101.48,407232.0
2024-10-18 09:40:00,101.4,101.63,100.88,100.91,112780.0,101.4,101.63,100.88,100.91,112780.0
2024-10-18 09:50:00,100.93,101.34,100.83,101.11,63016.0,100.93,101.34,100.83,101.11,63016.0
2024-10-18 10:00:00,100.98,101.38,100.91,100.97,63492.0,100.98,101.38,100.91,100.97,63492.0
2024-10-18 10:10:00,100.97,101.08,100.36,100.69,77264.0,100.97,101.08,100.36,100.69,77264.0
2024-10-18 10:20:00,100.7,100.81,100.51,100.59,58088.0,100.7,100.81,100.51,100.59,58088.0
2024-10-18 10:30:00,100.6,100.68,100.47,100.63,123560.0,100.6,100.68,100.47,100.63,123560.0
2024-10-18 10:40:00,100.57,101.04,100.57,100.77,59932.0,100.57,101.04,100.57,100.77,59932.0
2024-10-18 10:50:00,100.81,100.81,100.43,100.43,35064.0,100.81,100.81,100.43,100.43,35064.0
2024-10-18 11:00:00,100.42,100.97,100.42,100.96,102680.0,100.42,100.97,100.42,100.96,102680.0
2024-10-18 11:10:00,100.89,101.09,100.75,100.86,31168.0,100.89,101.09,100.75,100.86,31168.0
2024-10-18 11:20:00,100.78,100.92,100.56,100.74,42980.0,100.78,100.92,100.56,100.74,42980.0
2024-10-18 11:30:00,100.7,100.7,100.2,100.42,55036.0,100.7,100.7,100.2,100.42,55036.0
2024-10-18 11:40:00,100.38,100.49,100.32,100.35,13812.0,100.38,100.49,100.32,100.35,13812.0
2024-10-18 11:50:00,100.38,100.39,100.15,100.2,32848.0,100.38,100.39,100.15,100.2,32848.0
2024-10-18 12:00:00,100.2,100.24,100.11,100.21,26668.0,100.2,100.24,100.11,100.21,26668.0
2024-10-18 12:10:00,100.17,100.24,99.89,100.11,103072.0,100.17,100.24,99.89,100.11,103072.0
2024-10-18 12:20:00,100.08,100.26,100.05,100.07,56268.0,100.08,100.26,100.05,100.07,56268.0
2024-10-18 12:30:00,100.08,100.3,100.04,100.14,56316.0,100.08,100.3,100.04,100.14,56316.0
2024-10-18 12:40:00,100.14,100.32,100.09,100.21,31680.0,100.14,100.32,100.09,100.21,31680.0
2024-10-18 12:50:00,100.22,100.6,100.21,100.55,38620.0,100.22,100.6,100.21,100.55,38620.0
2024-10-18 13:00:00,100.48,100.6,100.31,100.55,37292.0,100.48,100.6,100.31,100.55,37292.0
2024-10-18 13:10:00,100.55,100.63,100.37,100.6,41228.0,100.55,100.63,100.37,100.6,41228.0
2024-10-18 13:20:00,100.61,100.63,100.34,100.39,35748.0,100.61,100.63,100.34,100.39,35748.0
2024-10-18 13:30:00,100.39,100.6,100.36,100.6,38124.0,100.39,100.6,100.36,100.6,38124.0
2024-10-18 13:40:00,100.6,100.69,100.52,100.52,32668.0,100.6,100.69,100.52,100.52,32668.0
2024-10-18 13:50:00,100.52,100.6,100.48,100.5,30804.0,100.52,100.6,100.48,100.5,30804.0
2024-10-18 14:00:00,100.47,100.6,100.36,100.55,29744.0,100.47,100.6,100.36,100.55,29744.0
2024-10-18 14:10:00,100.5,100.62,100.5,100.56,25892.0,100.5,100.62,100.5,100.56,25892.0
2024-10-18 14:20:00,100.61,100.63,100.27,100.32,33508.0,100.61,100.63,100.27,100.32,33508.0
2024-10-18 14:30:00,100.31,100.4,100.23,100.35,38388.0,100.31,100.4,100.23,100.35,38388.0
2024-10-18 14:40:00,100.35,100.44,100.35,100.41,27204.0,100.35,100.44,100.35,100.41,27204.0
2024-10-18 14:50:00,100.42,100.49,100.31,100.49,39412.0,100.42,100.49,100.31,100.49,39412.0
2024-10-18 15:00:00,100.43,100.44,100.33,100.4,34588.0,100.43,100.44,100.33,100.4,34588.0
2024-10-18 15:10:00,100.35,100.48,100.35,100.46,41768.0,100.35,100.48,100.35,100.46,41768.0
2024-10-18 15:20:00,100.46,100.54,100.39,100.41,66600.0,100.46,100.54,100.39,100.41,66600.0
2024-10-18 15:30:00,100.42,100.43,100.3,100.31,75744.0,100.42,100.43,100.3,100.31,75744.0
2024-10-18 15:40:00,100.29,100.33,100.03,100.04,110360.0,100.29,100.33,100.03,100.04,110360.0
2024-10-18 15:50:00,100.09,100.53,100.05,100.48,382476.0,100.09,100.53,100.05,100.48,382476.0
2024-10-21 09:30:00,100.81,101.41,100.39,101.2,186288.0,100.81,101.41,100.39,101.2,186288.0
2024-10-21 09:40:00,101.48,101.75,101.28,101.53,85760.0,101.48,101.75,101.28,101.53,85760.0
2024-10-21 09:50:00,101.5,101.6,101.23,101.46,70516.0,101.5,101.6,101.23,101.46,70516.0
2024-10-21 10:00:00,101.4,101.91,101.33,101.85,59028.0,101.4,101.91,101.33,101.85,59028.0
2024-10-21 10:10:00,101.85,101.94,101.6,101.79,116012.0,101.85,101.94,101.6,101.79,116012.0
2024-10-21 10:20:00,101.82,101.82,101.4,101.55,36268.0,101.82,101.82,101.4,101.55,36268.0
2024-10-21 10:30:00,101.65,101.65,101.24,101.24,43908.0,101.65,101.65,101.24,101.24,43908.0
2024-10-21 10:40:00,101.2,101.28,100.93,101.09,25028.0,101.2,101.28,100.93,101.09,25028.0
2024-10-21 10:50:00,101.18,101.41,101.13,101.29,31900.0,101.18,101.41,101.13,101.29,31900.0
2024-10-21 11:00:00,101.19,101.31,100.9,100.91,29672.0,101.19,101.31,100.9,100.91,29672.0
2024-10-21 11:10:00,101.0,101.25,100.97,101.04,23416.0,101.0,101.25,100.97,101.04,23416.0
2024-10-21 11:20:00,100.98,101.31,100.97,101.22,45612.0,100.98,101.31,100.97,101.22,45612.0
2024-10-21 11:30:00,101.2,101.58,101.17,101.48,16236.0,101.2,101.58,101.17,101.48,16236.0
2024-10-21 11:40:00,101.52,101.7,101.48,101.7,17212.0,101.52,101.7,101.48,101.7,17212.0
2024-10-21 11:50:00,101.68,101.78,101.65,101.67,16588.0,101.68,101.78,101.65,101.67,16588.0
2024-10-21 12:00:00,101.72,101.84,101.65,101.81,31084.0,101.72,101.84,101.65,101.81,31084.0
2024-10-21 12:10:00,101.81,101.83,101.72,101.72,25592.0,101.81,101.83,101.72,101.72,25592.0
2024-10-21 12:20:00,101.73,101.74,101.55,101.55,19516.0,101.73,101.74,101.55,101.55,19516.0
2024-10-21 12:30:00,101.58,101.6,101.34,101.34,25104.0,101.58,101.6,101.34,101.34,25104.0
2024-10-21 12:40:00,101.38,101.43,101.33,101.39,24528.0,101.38,101.43,101.33,101.39,24528.0
2024-10-21 12:50:00,101.43,101.56,101.39,101.53,50084.0,101.43,101.56,101.39,101.53,50084.0
2024-10-21 13:00:00,101.59,101.75,101.57,101.7,23468.0,101.59,101.75,101.57,101.7,23468.0
2024-10-21 13:10:00,101.74,101.94,101.69,101.73,97576.0,101.74,101.94,101.69,101.73,97576.0
2024-10-21 13:20:00,101.75,101.97,101.75,101.95,41368.0,101.75,101.97,101.75,101.95,41368.0
2024-10-21 13:30:00,101.94,102.06,101.94,101.96,34108.0,101.94,102.06,101.94,101.96,34108.0
2024-10-21 13:40:00,101.93,102.07,101.91,101.92,50568.0,101.93,102.07,101.91,101.92,50568.0
2024-10-21 13:50:00,102.01,102.04,101.89,101.97,29928.0,102.01,102.04,101.89,101.97,29928.0
2024-10-21 14:00:00,101.99,102.01,101.89,101.92,18496.0,101.99,102.01,101.89,101.92,18496.0
2024-10-21 14:10:00,101.95,101.99,101.84,101.92,28096.0,101.95,101.99,101.84,101.92,28096.0
2024-10-21 14:20:00,101.94,101.94,101.7,101.89,39064.0,101.94,101.94,101.7,101.89,39064.0
2024-10-21 14:30:00,101.87,101.91,101.75,101.76,22976.0,101.87,101.91,101.75,101.76,22976.0
2024-10-21 14:40:00,101.72,101.76,101.62,101.75,28520.0,101.72,101.76,101.62,101.75,28520.0
2024-10-21 14:50:00,101.73,101.82,101.64,101.69,171812.0,101.73,101.82,101.64,101.69,171812.0
2024-10-21 15:00:00,101.72,101.78,101.26,101.4,194924.0,101.72,101.78,101.26,101.4,194924.0
2024-10-21 15:10:00,101.44,101.44,101.08,101.11,492588.0,101.44,101.44,101.08,101.11,492588.0
2024-10-21 15:20:00,101.13,101.16,100.85,100.92,240700.0,101.13,101.16,100.85,100.92,240700.0
2024-10-21 15:30:00,100.96,100.96,100.38,100.56,308616.0,100.96,100.96,100.38,100.56,308616.0
2024-10-21 15:40:00,100.57,101.36,100.45,101.34,379556.0,100.57,101.36,100.45,101.34,379556.0
2024-10-21 15:50:00,101.32,101.61,101.24,101.53,663172.0,101.32,101.61,101.24,101.53,663172.0
2024-10-22 09:30:00,99.5,100.58,99.31,99.44,323332.0,99.5,100.58,99.31,99.44,323332.0
2024-10-22 09:40:00,99.75,100.07,99.58,99.68,374316.0,99.75,100.07,99.58,99.68,374316.0
2024-10-22 09:50:00,99.77,99.92,99.3,99.58,51944.0,99.77,99.92,99.3,99.58,51944.0
2024-10-22 10:00:00,99.53,99.85,99.11,99.44,134160.0,99.53,99.85,99.11,99.44,134160.0
2024-10-22 10:10:00,99.39,99.6,99.25,99.49,54120.0,99.39,99.6,99.25,99.49,54120.0
2024-10-22 10:20:00,99.42,99.49,99.1,99.14,49236.0,99.42,99.49,99.1,99.14,49236.0
2024-10-22 10:30:00,99.14,99.15,98.7,98.71,162316.0,99.14,99.15,98.7,98.71,162316.0
2024-10-22 10:40:00,98.73,98.78,98.34,98.75,509292.0,98.73,98.78,98.34,98.75,509292.0
2024-10-22 10:50:00,98.75,99.07,98.67,98.72,152680.0,98.75,99.07,98.67,98.72,152680.0
2024-10-22 11:00:00,98.84,98.89,98.48,98.53,701556.0,98.84,98.89,98.48,98.53,701556.0
2024-10-22 11:10:00,98.63,98.75,98.44,98.44,213620.0,98.63,98.75,98.44,98.44,213620.0
2024-10-22 11:20:00,98.5,98.54,98.33,98.41,130540.0,98.5,98.54,98.33,98.41,130540.0
2024-10-22 11:30:00,98.45,98.6,98.28,98.59,840316.0,98.45,98.6,98.28,98.59,840316.0
2024-10-22 11:40:00,98.63,98.65,98.49,98.6,183360.0,98.63,98.65,98.49,98.6,183360.0
2024-10-22 11:50:00,98.56,98.97,98.56,98.84,116420.0,98.56,98.97,98.56,98.84,116420.0
2024-10-22 12:00:00,98.82,99.14,98.81,99.1,41376.0,98.82,99.14,98.81,99.1,41376.0
2024-10-22 12:10:00,99.07,99.25,98.92,99.16,91760.0,99.07,99.25,98.92,99.16,91760.0
2024-10-22 12:20:00,99.2,99.21,99.0,99.02,44856.0,99.2,99.21,99.0,99.02,44856.0
2024-10-22 12:30:00,99.08,99.14,98.85,98.88,58976.0,99.08,99.14,98.85,98.88,58976.0
2024-10-22 12:40:00,98.87,99.2,98.87,99.17,66304.0,98.87,99.2,98.87,99.17,66304.0
2024-10-22 12:50:00,99.18,99.28,99.13,99.19,75624.0,99.18,99.28,99.13,99.19,75624.0
2024-10-22 13:00:00,99.19,99.28,99.14,99.27,40572.0,99.19,99.28,99.14,99.27,40572.0
2024-10-22 13:10:00,99.29,99.29,99.07,99.09,107752.0,99.29,99.29,99.07,99.09,107752.0
2024-10-22 13:20:00,99.12,99.17,98.97,99.0,64248.0,99.12,99.17,98.97,99.0,64248.0
2024-10-22 13:30:00,99.0,99.53,98.93,99.52,121988.0,99.0,99.53,98.93,99.52,121988.0
2024-10-22 13:40:00,99.53,99.94,99.5,99.9,99944.0,99.53,99.94,99.5,99.9,99944.0
2024-10-22 13:50:00,99.9,99.9,99.52,99.66,212988.0,99.9,99.9,99.52,99.66,212988.0
2024-10-22 14:00:00,99.64,99.98,99.6,99.78,28352.0,99.64,99.98,99.6,99.78,28352.0
2024-10-22 14:10:00,99.81,99.9,99.58,99.66,38452.0,99.81,99.9,99.58,99.66,38452.0
2024-10-22 14:20:00,99.66,99.83,99.62,99.82,23040.0,99.66,99.83,99.62,99.82,23040.0
2024-10-22 14:30:00,99.84,99.95,99.76,99.92,26476.0,99.84,99.95,99.76,99.92,26476.0
2024-10-22 14:40:00,99.94,99.97,99.79,99.92,28764.0,99.94,99.97,99.79,99.92,28764.0
2024-10-22 14:50:00,99.94,99.94,99.77,99.83,18220.0,99.94,99.94,99.77,99.83,18220.0
2024-10-22 15:00:00,99.83,99.87,99.69,99.75,30524.0,99.83,99.87,99.69,99.75,30524.0
2024-10-22 15:10:00,99.68,99.75,99.5,99.64,66864.0,99.68,99.75,99.5,99.64,66864.0
2024-10-22 15:20:00,99.7,99.71,99.53,99.59,62028.0,99.7,99.71,99.53,99.59,62028.0
2024-10-22 15:30:00,99.61,99.69,99.43,99.44,79700.0,99.61,99.69,99.43,99.44,79700.0
2024-10-22 15:40:00,99.42,99.54,99.39,99.43,54120.0,99.42,99.54,99.39,99.43,54120.0
2024-10-22 15:50:00,99.44,99.54,99.06,99.14,396364.0,99.44,99.54,99.06,99.14,396364.0
2024-10-23 09:30:00,98.83,99.74,98.36,99.58,208016.0,98.83,99.74,98.36,99.58,208016.0
2024-10-23 09:40:00,99.66,100.35,99.58,100.06,65692.0,99.66,100.35,99.58,100.06,65692.0
2024-10-23 09:50:00,99.94,100.01,99.68,99.8,28380.0,99.94,100.01,99.68,99.8,28380.0
2024-10-23 10:00:00,99.86,99.91,98.83,99.2,51100.0,99.86,99.91,98.83,99.2,51100.0
2024-10-23 10:10:00,99.18,99.36,99.12,99.33,17556.0,99.18,99.36,99.12,99.33,17556.0
2024-10-23 10:20:00,99.25,99.97,99.25,99.9,41728.0,99.25,99.97,99.25,99.9,41728.0
2024-10-23 10:30:00,99.91,100.1,99.81,99.95,32980.0,99.91,100.1,99.81,99.95,32980.0
2024-10-23 10:40:00,99.88,100.06,99.75,99.84,38240.0,99.88,100.06,99.75,99.84,38240.0
2024-10-23 10:50:00,99.87,99.99,99.67,99.72,20916.0,99.87,99.99,99.67,99.72,20916.0
2024-10-23 11:00:00,99.63,99.83,99.51,99.75,36212.0,99.63,99.83,99.51,99.75,36212.0
2024-10-23 11:10:00,99.59,99.6,99.22,99.31,23652.0,99.59,99.6,99.22,99.31,23652.0
2024-10-23 11:20:00,99.31,99.42,99.08,99.08,26024.0,99.31,99.42,99.08,99.08,26024.0
2024-10-23 11:30:00,99.07,99.29,99.03,99.23,29116.0,99.07,99.29,99.03,99.23,29116.0
2024-10-23 11:40:00,99.16,99.38,99.11,99.31,13744.0,99.16,99.38,99.11,99.31,13744.0
2024-10-23 11:50:00,99.31,99.39,99.2,99.32,20324.0,99.31,99.39,99.2,99.32,20324.0
2024-10-23 12:00:00,99.31,99.41,98.9,98.93,32032.0,99.31,99.41,98.9,98.93,32032.0
2024-10-23 12:10:00,99.02,99.06,98.95,99.0,14360.0,99.02,99.06,98.95,99.0,14360.0
2024-10-23 12:20:00,99.0,99.0,98.73,98.91,23752.0,99.0,99.0,98.73,98.91,23752.0
2024-10-23 12:30:00,98.81,98.93,98.76,98.84,19524.0,98.81,98.93,98.76,98.84,19524.0
2024-10-23 12:40:00,98.91,98.99,98.79,98.92,23140.0,98.91,98.99,98.79,98.92,23140.0
2024-10-23 12:50:00,98.98,99.03,98.86,98.96,26388.0,98.98,99.03,98.86,98.96,26388.0
2024-10-23 13:00:00,98.93,98.93,98.68,98.68,21304.0,98.93,98.93,98.68,98.68,21304.0
2024-10-23 13:10:00,98.73,98.74,98.29,98.54,120624.0,98.73,98.74,98.29,98.54,120624.0
2024-10-23 13:20:00,98.54,98.61,98.44,98.6,32608.0,98.54,98.61,98.44,98.6,32608.0
2024-10-23 13:30:00,98.56,98.58,98.18,98.18,68448.0,98.56,98.58,98.18,98.18,68448.0
2024-10-23 13:40:00,98.18,98.31,98.08,98.25,51820.0,98.18,98.31,98.08,98.25,51820.0
2024-10-23 13:50:00,98.16,98.16,97.88,97.92,37276.0,98.16,98.16,97.88,97.92,37276.0
2024-10-23 14:00:00,98.01,98.24,97.88,98.24,56908.0,98.01,98.24,97.88,98.24,56908.0
2024-10-23 14:10:00,98.18,98.18,97.88,98.01,47852.0,98.18,98.18,97.88,98.01,47852.0
2024-10-23 14:20:00,97.98,98.38,97.98,98.25,47912.0,97.98,98.38,97.98,98.25,47912.0
2024-10-23 14:30:00,98.2,98.45,98.2,98.45,103780.0,98.2,98.45,98.2,98.45,103780.0
2024-10-23 14:40:00,98.38,98.54,98.35,98.45,81048.0,98.38,98.54,98.35,98.45,81048.0
2024-10-23 14:50:00,98.38,98.49,98.26,98.4,40972.0,98.38,98.49,98.26,98.4,40972.0
2024-10-23 15:00:00,98.37,98.47,98.35,98.35,29100.0,98.37,98.47,98.35,98.35,29100.0
2024-10-23 15:10:00,98.46,98.53,98.31,98.49,61444.0,98.46,98.53,98.31,98.49,61444.0
2024-10-23 15:20:00,98.46,98.63,98.41,98.52,102220.0,98.46,98.63,98.41,98.52,102220.0
2024-10-23 15:30:00,98.52,98.57,98.39,98.53,81872.0,98.52,98.57,98.39,98.53,81872.0
2024-10-23 15:40:00,98.52,98.61,98.41,98.48,126544.0,98.52,98.61,98.41,98.48,126544.0
2024-10-23 15:50:00,98.58,98.65,98.41,98.45,264468.0,98.58,98.65,98.41,98.45,264468.0
2024-10-24 09:30:00,99.13,99.55,98.58,99.25,171724.0,99.13,99.55,98.58,99.25,171724.0
2024-10-24 09:40:00,99.18,99.35,98.89,99.02,167176.0,99.18,99.35,98.89,99.02,167176.0
2024-10-24 09:50:00,99.12,99.43,99.06,99.33,81192.0,99.12,99.43,99.06,99.33,81192.0
2024-10-24 10:00:00,99.38,99.6,99.02,99.19,101604.0,99.38,99.6,99.02,99.19,101604.0
2024-10-24 10:10:00,99.14,99.37,99.11,99.19,60456.0,99.14,99.37,99.11,99.19,60456.0
2024-10-24 10:20:00,99.14,99.31,98.87,98.95,37076.0,99.14,99.31,98.87,98.95,37076.0
2024-10-24 10:30:00,98.94,99.33,98.94,99.3,91700.0,98.94,99.33,98.94,99.3,91700.0
2024-10-24 10:40:00,99.33,99.37,99.11,99.17,94108.0,99.33,99.37,99.11,99.17,94108.0
2024-10-24 10:50:00,99.16,99.17,98.75,98.8,53956.0,99.16,99.17,98.75,98.8,53956.0
2024-10-24 11:00:00,98.81,98.98,98.73,98.98,35816.0,98.81,98.98,98.73,98.98,35816.0
2024-10-24 11:10:00,98.99,99.1,98.99,99.08,26980.0,98.99,99.1,98.99,99.08,26980.0
2024-10-24 11:20:00,99.08,99.09,98.95,99.04,16228.0,99.08,99.09,98.95,99.04,16228.0
2024-10-24 11:30:00,98.98,99.11,98.9,98.94,52060.0,98.98,99.11,98.9,98.94,52060.0
2024-10-24 11:40:00,98.97,99.01,98.69,98.75,116580.0,98.97,99.01,98.69,98.75,116580.0
2024-10-24 11:50:00,98.75,99.04,98.58,98.99,25776.0,98.75,99.04,98.58,98.99,25776.0
2024-10-24 12:00:00,99.05,99.14,98.74,98.74,28924.0,99.05,99.14,98.74,98.74,28924.0
2024-10-24 12:10:00,98.81,98.84,98.58,98.82,25124.0,98.81,98.84,98.58,98.82,25124.0
2024-10-24 12:20:00,98.82,99.1,98.71,99.08,48700.0,98.82,99.1,98.71,99.08,48700.0
2024-10-24 12:30:00,99.08,99.16,99.01,99.1,34708.0,99.08,99.16,99.01,99.1,34708.0
2024-10-24 12:40:00,99.11,99.17,99.01,99.12,47112.0,99.11,99.17,99.01,99.12,47112.0
2024-10-24 12:50:00,99.12,99.15,99.01,99.03,47900.0,99.12,99.15,99.01,99.03,47900.0
2024-10-24 13:00:00,98.98,99.25,98.98,99.2,33396.0,98.98,99.25,98.98,99.2,33396.0
2024-10-24 13:10:00,99.24,99.3,99.02,99.13,27996.0,99.24,99.3,99.02,99.13,27996.0
2024-10-24 13:20:00,99.13,99.2,99.02,99.11,46772.0,99.13,99.2,99.02,99.11,46772.0
2024-10-24 13:30:00,99.11,99.2,99.05,99.2,62224.0,99.11,99.2,99.05,99.2,62224.0
2024-10-24 13:40:00,99.19,99.25,99.08,99.09,77264.0,99.19,99.25,99.08,99.09,77264.0
2024-10-24 13:50:00,99.04,99.14,98.99,98.99,28764.0,99.04,99.14,98.99,98.99,28764.0
2024-10-24 14:00:00,98.93,99.14,98.88,99.08,29032.0,98.93,99.14,98.88,99.08,29032.0
2024-10-24 14:10:00,99.08,99.23,99.02,99.14,22856.0,99.08,99.23,99.02,99.14,22856.0
2024-10-24 14:20:00,99.14,99.15,98.95,99.05,37028.0,99.14,99.15,98.95,99.05,37028.0
2024-10-24 14:30:00,99.04,99.06,98.86,98.93,25012.0,99.04,99.06,98.86,98.93,25012.0
2024-10-24 14:40:00,98.93,98.99,98.87,98.98,22692.0,98.93,98.99,98.87,98.98,22692.0
2024-10-24 14:50:00,98.96,99.01,98.91,98.99,20476.0,98.96,99.01,98.91,98.99,20476.0
2024-10-24 15:00:00,98.92,98.96,98.77,98.88,32504.0,98.92,98.96,98.77,98.88,32504.0
2024-10-24 15:10:00,98.88,98.98,98.7,98.86,83780.0,98.88,98.98,98.7,98.86,83780.0
2024-10-24 15:20:00,98.86,99.01,98.82,98.98,33120.0,98.86,99.01,98.82,98.98,33120.0
2024-10-24 15:30:00,98.97,99.07,98.89,98.95,56912.0,98.97,99.07,98.89,98.95,56912.0
2024-10-24 15:40:00,98.93,98.97,98.83,98.89,65256.0,98.93,98.97,98.83,98.89,65256.0
2024-10-24 15:50:00,98.92,99.1,98.83,98.89,310752.0,98.92,99.1,98.83,98.89,310752.0
2024-10-25 09:30:00,99.98,100.18,99.15,99.29,202124.0,99.98,100.18,99.15,99.29,202124.0
2024-10-25 09:40:00,99.3,99.72,99.16,99.47,106368.0,99.3,99.72,99.16,99.47,106368.0
2024-10-25 09:50:00,99.37,99.95,99.3,99.74,116756.0,99.37,99.95,99.3,99.74,116756.0
2024-10-25 10:00:00,99.76,100.19,99.75,99.81,124568.0,99.76,100.19,99.75,99.81,124568.0
2024-10-25 10:10:00,99.83,99.87,99.16,99.28,82832.0,99.83,99.87,99.16,99.28,82832.0
2024-10-25 10:20:00,99.21,99.71,99.21,99.64,51828.0,99.21,99.71,99.21,99.64,51828.0
2024-10-25 10:30:00,99.59,99.67,99.32,99.36,43104.0,99.59,99.67,99.32,99.36,43104.0
2024-10-25 10:40:00,99.37,99.45,98.86,98.91,73724.0,99.37,99.45,98.86,98.91,73724.0
2024-10-25 10:50:00,98.93,99.28,98.93,99.22,49100.0,98.93,99.28,98.93,99.22,49100.0
2024-10-25 11:00:00,99.3,99.3,98.82,98.98,113708.0,99.3,99.3,98.82,98.98,113708.0
2024-10-25 11:10:00,98.88,99.25,98.85,99.16,45024.0,98.88,99.25,98.85,99.16,45024.0
2024-10-25 11:20:00,99.16,99.22,98.92,99.14,67696.0,99.16,99.22,98.92,99.14,67696.0
2024-10-25 11:30:00,99.17,99.4,99.11,99.36,42156.0,99.17,99.4,99.11,99.36,42156.0
2024-10-25 11:40:00,99.35,99.41,99.09,99.36,43876.0,99.35,99.41,99.09,99.36,43876.0
2024-10-25 11:50:00,99.35,99.35,99.08,99.21,25264.0,99.35,99.35,99.08,99.21,25264.0
2024-10-25 12:00:00,99.21,99.37,99.14,99.36,28040.0,99.21,99.37,99.14,99.36,28040.0
2024-10-25 12:10:00,99.38,99.38,99.23,99.25,23860.0,99.38,99.38,99.23,99.25,23860.0
2024-10-25 12:20:00,99.3,99.57,99.29,99.57,27752.0,99.3,99.57,99.29,99.57,27752.0
2024-10-25 12:30:00,99.57,99.67,99.5,99.5,42976.0,99.57,99.67,99.5,99.5,42976.0
2024-10-25 12:40:00,99.49,99.49,99.23,99.26,19760.0,99.49,99.49,99.23,99.26,19760.0
2024-10-25 12:50:00,99.31,99.37,99.14,99.36,39528.0,99.31,99.37,99.14,99.36,39528.0
2024-10-25 13:00:00,99.35,99.35,99.19,99.3,30700.0,99.35,99.35,99.19,99.3,30700.0
2024-10-25 13:10:00,99.35,99.35,99.0,99.11,29160.0,99.35,99.35,99.0,99.11,29160.0
2024-10-25 13:20:00,99.08,99.08,98.89,99.0,34232.0,99.08,99.08,98.89,99.0,34232.0
2024-10-25 13:30:00,98.88,98.98,98.8,98.96,71308.0,98.88,98.98,98.8,98.96,71308.0
2024-10-25 13:40:00,98.96,98.96,98.54,98.94,72972.0,98.96,98.96,98.54,98.94,72972.0
2024-10-25 13:50:00,98.95,98.95,98.51,98.57,91640.0,98.95,98.95,98.51,98.57,91640.0
2024-10-25 14:00:00,98.59,98.69,98.41,98.69,32448.0,98.59,98.69,98.41,98.69,32448.0
2024-10-25 14:10:00,98.6,98.79,98.57,98.77,20192.0,98.6,98.79,98.57,98.77,20192.0
2024-10-25 14:20:00,98.81,98.86,98.67,98.79,31776.0,98.81,98.86,98.67,98.79,31776.0
2024-10-25 14:30:00,98.74,98.86,98.67,98.86,9232.0,98.74,98.86,98.67,98.86,9232.0
2024-10-25 14:40:00,98.82,98.82,98.66,98.79,17200.0,98.82,98.82,98.66,98.79,17200.0
2024-10-25 14:50:00,98.78,98.82,98.69,98.76,11848.0,98.78,98.82,98.69,98.76,11848.0
2024-10-25 15:00:00,98.75,98.78,98.64,98.75,24276.0,98.75,98.78,98.64,98.75,24276.0
2024-10-25 15:10:00,98.75,98.76,98.5,98.6,61144.0,98.75,98.76,98.5,98.6,61144.0
2024-10-25 15:20:00,98.59,98.74,98.48,98.74,34076.0,98.59,98.74,98.48,98.74,34076.0
2024-10-25 15:30:00,98.69,98.79,98.64,98.64,42444.0,98.69,98.79,98.64,98.64,42444.0
2024-10-25 15:40:00,98.65,98.74,98.59,98.69,46472.0,98.65,98.74,98.59,98.69,46472.0
2024-10-25 15:50:00,98.73,98.74,98.35,98.52,319116.0,98.73,98.74,98.35,98.52,319116.0
2024-10-28 09:30:00,99.97,100.13,98.97,99.01,134392.0,99.97,100.13,98.97,99.01,134392.0
2024-10-28 09:40:00,99.07,99.19,98.84,98.96,84400.0,99.07,99.19,98.84,98.96,84400.0
2024-10-28 09:50:00,98.96,98.96,98.56,98.78,42100.0,98.96,98.96,98.56,98.78,42100.0
2024-10-28 10:00:00,98.78,98.97,98.78,98.87,22028.0,98.78,98.97,98.78,98.87,22028.0
2024-10-28 10:10:00,98.83,98.83,98.63,98.8,33704.0,98.83,98.83,98.63,98.8,33704.0
2024-10-28 10:20:00,98.8,98.93,98.24,98.32,37484.0,98.8,98.93,98.24,98.32,37484.0
2024-10-28 10:30:00,98.33,98.39,97.96,98.13,40856.0,98.33,98.39,97.96,98.13,40856.0
2024-10-28 10:40:00,98.18,98.33,98.14,98.33,29532.0,98.18,98.33,98.14,98.33,29532.0
2024-10-28 10:50:00,98.34,98.5,98.11,98.17,26516.0,98.34,98.5,98.11,98.17,26516.0
2024-10-28 11:00:00,98.17,98.17,97.7,97.99,98860.0,98.17,98.17,97.7,97.99,98860.0
2024-10-28 11:10:00,98.03,98.33,97.87,98.21,33640.0,98.03,98.33,97.87,98.21,33640.0
2024-10-28 11:20:00,98.16,98.22,98.02,98.22,16596.0,98.16,98.22,98.02,98.22,16596.0
2024-10-28 11:30:00,98.25,98.25,97.96,98.07,24204.0,98.25,98.25,97.96,98.07,24204.0
2024-10-28 11:40:00,98.02,98.07,97.89,98.05,22192.0,98.02,98.07,97.89,98.05,22192.0
2024-10-28 11:50:00,98.05,98.25,97.97,98.19,33692.0,98.05,98.25,97.97,98.19,33692.0
2024-10-28 12:00:00,98.11,98.38,98.11,98.27,47536.0,98.11,98.38,98.11,98.27,47536.0
2024-10-28 12:10:00,98.26,98.54,98.25,98.42,26676.0,98.26,98.54,98.25,98.42,26676.0
2024-10-28 12:20:00,98.47,98.58,98.32,98.36,51048.0,98.47,98.58,98.32,98.36,51048.0
2024-10-28 12:30:00,98.38,98.42,98.01,98.01,52312.0,98.38,98.42,98.01,98.01,52312.0
2024-10-28 12:40:00,98.02,98.16,97.99,98.13,43588.0,98.02,98.16,97.99,98.13,43588.0
2024-10-28 12:50:00,98.16,98.27,98.03,98.05,21328.0,98.16,98.27,98.03,98.05,21328.0
2024-10-28 13:00:00,98.05,98.05,97.93,97.97,19624.0,98.05,98.05,97.93,97.97,19624.0
2024-10-28 13:10:00,97.98,97.98,97.83,97.91,49104.0,97.98,97.98,97.83,97.91,49104.0
2024-10-28 13:20:00,97.91,98.06,97.91,98.03,29652.0,97.91,98.06,97.91,98.03,29652.0
2024-10-28 13:30:00,98.03,98.18,98.03,98.18,23564.0,98.03,98.18,98.03,98.18,23564.0
2024-10-28 13:40:00,98.16,98.2,98.02,98.02,25660.0,98.16,98.2,98.02,98.02,25660.0
2024-10-28 13:50:00,98.03,98.14,98.02,98.08,28628.0,98.03,98.14,98.02,98.08,28628.0
2024-10-28 14:00:00,98.08,98.08,97.96,98.02,38056.0,98.08,98.08,97.96,98.02,38056.0
2024-10-28 14:10:00,98.0,98.35,97.99,98.35,50428.0,98.0,98.35,97.99,98.35,50428.0
2024-10-28 14:20:00,98.29,98.36,98.2,98.23,16004.0,98.29,98.36,98.2,98.23,16004.0
2024-10-28 14:30:00,98.28,98.28,97.97,98.04,38436.0,98.28,98.28,97.97,98.04,38436.0
2024-10-28 14:40:00,98.15,98.27,98.11,98.22,23492.0,98.15,98.27,98.11,98.22,23492.0
2024-10-28 14:50:00,98.23,98.34,98.13,98.13,52040.0,98.23,98.34,98.13,98.13,52040.0
2024-10-28 15:00:00,98.04,98.24,97.98,98.14,28400.0,98.04,98.24,97.98,98.14,28400.0
2024-10-28 15:10:00,98.16,98.25,98.03,98.03,31836.0,98.16,98.25,98.03,98.03,31836.0
2024-10-28 15:20:00,98.05,98.18,98.01,98.11,25624.0,98.05,98.18,98.01,98.11,25624.0
2024-10-28 15:30:00,98.12,98.34,98.11,98.12,42408.0,98.12,98.34,98.11,98.12,42408.0
2024-10-28 15:40:00,98.15,98.28,98.08,98.23,78316.0,98.15,98.28,98.08,98.23,78316.0
2024-10-28 15:50:00,98.21,98.28,97.93,98.04,403224.0,98.21,98.28,97.93,98.04,403224.0
2024-10-29 09:30:00,98.32,99.48,98.26,99.22,161616.0,98.32,99.48,98.26,99.22,161616.0
2024-10-29 09:40:00,99.18,99.61,99.05,99.27,84604.0,99.18,99.61,99.05,99.27,84604.0
2024-10-29 09:50:00,99.22,99.83,99.22,99.75,58680.0,99.22,99.83,99.22,99.75,58680.0
2024-10-29 10:00:00,99.66,100.13,99.57,99.66,86736.0,99.66,100.13,99.57,99.66,86736.0
2024-10-29 10:10:00,99.7,99.86,99.69,99.77,34768.0,99.7,99.86,99.69,99.77,34768.0
2024-10-29 10:20:00,99.7,99.98,99.53,99.75,35740.0,99.7,99.98,99.53,99.75,35740.0
2024-10-29 10:30:00,99.69,99.78,99.6,99.6,20724.0,99.69,99.78,99.6,99.6,20724.0
2024-10-29 10:40:00,99.58,99.7,99.53,99.69,58208.0,99.58,99.7,99.53,99.69,58208.0
2024-10-29 10:50:00,99.69,100.08,99.69,100.05,36916.0,99.69,100.08,99.69,100.05,36916.0
2024-10-29 11:00:00,100.05,100.09,99.87,99.88,35884.0,100.05,100.09,99.87,99.88,35884.0
2024-10-29 11:10:00,99.92,100.17,99.89,100.04,29804.0,99.92,100.17,99.89,100.04,29804.0
2024-10-29 11:20:00,100.05,100.06,99.66,99.75,86540.0,100.05,100.06,99.66,99.75,86540.0
2024-10-29 11:30:00,99.69,99.73,99.57,99.61,33296.0,99.69,99.73,99.57,99.61,33296.0
2024-10-29 11:40:00,99.69,99.8,99.69,99.75,19328.0,99.69,99.8,99.69,99.75,19328.0
2024-10-29 11:50:00,99.77,99.83,99.59,99.77,22052.0,99.77,99.83,99.59,99.77,22052.0
2024-10-29 12:00:00,99.79,99.87,99.68,99.73,29992.0,99.79,99.87,99.68,99.73,29992.0
2024-10-29 12:10:00,99.73,99.92,99.53,99.83,43552.0,99.73,99.92,99.53,99.83,43552.0
2024-10-29 12:20:00,99.74,99.84,99.74,99.74,11436.0,99.74,99.84,99.74,99.74,11436.0
2024-10-29 12:30:00,99.8,99.89,99.64,99.88,17784.0,99.8,99.89,99.64,99.88,17784.0
2024-10-29 12:40:00,99.8,99.98,99.78,99.96,11936.0,99.8,99.98,99.78,99.96,11936.0
2024-10-29 12:50:00,99.93,100.04,99.84,99.89,34812.0,99.93,100.04,99.84,99.89,34812.0
2024-10-29 13:00:00,99.95,100.91,99.95,100.91,128084.0,99.95,100.91,99.95,100.91,128084.0
2024-10-29 13:10:00,100.85,100.97,100.78,100.78,120992.0,100.85,100.97,100.78,100.78,120992.0
2024-10-29 13:20:00,100.77,101.07,100.64,100.67,163108.0,100.77,101.07,100.64,100.67,163108.0
2024-10-29 13:30:00,100.56,100.56,100.23,100.24,84592.0,100.56,100.56,100.23,100.24,84592.0
2024-10-29 13:40:00,100.25,100.28,99.96,100.05,37664.0,100.25,100.28,99.96,100.05,37664.0
2024-10-29 13:50:00,100.08,100.39,100.04,100.35,18716.0,100.08,100.39,100.04,100.35,18716.0
2024-10-29 14:00:00,100.35,100.36,100.23,100.26,11244.0,100.35,100.36,100.23,100.26,11244.0
2024-10-29 14:10:00,100.21,100.31,100.08,100.21,21132.0,100.21,100.31,100.08,100.21,21132.0
2024-10-29 14:20:00,100.21,100.31,100.21,100.31,24264.0,100.21,100.31,100.21,100.31,24264.0
2024-10-29 14:30:00,100.28,100.36,100.19,100.19,70096.0,100.28,100.36,100.19,100.19,70096.0
2024-10-29 14:40:00,100.17,100.31,100.05,100.11,23092.0,100.17,100.31,100.05,100.11,23092.0
2024-10-29 14:50:00,100.09,100.23,100.04,100.07,37740.0,100.09,100.23,100.04,100.07,37740.0
2024-10-29 15:00:00,100.09,100.22,100.05,100.18,21440.0,100.09,100.22,100.05,100.18,21440.0
2024-10-29 15:10:00,100.2,100.41,100.2,100.39,50260.0,100.2,100.41,100.2,100.39,50260.0
2024-10-29 15:20:00,100.4,100.41,100.17,100.22,42316.0,100.4,100.41,100.17,100.22,42316.0
2024-10-29 15:30:00,100.19,100.39,100.17,100.28,68172.0,100.19,100.39,100.17,100.28,68172.0
2024-10-29 15:40:00,100.26,100.44,100.23,100.41,36728.0,100.26,100.44,100.23,100.41,36728.0
2024-10-29 15:50:00,100.37,100.57,100.2,100.49,265036.0,100.37,100.57,100.2,100.49,265036.0
2024-10-30 09:30:00,100.11,100.32,99.14,99.14,147444.0,100.11,100.32,99.14,99.14,147444.0
2024-10-30 09:40:00,99.06,99.26,98.48,99.14,71060.0,99.06,99.26,98.48,99.14,71060.0
2024-10-30 09:50:00,99.25,99.68,99.14,99.68,43972.0,99.25,99.68,99.14,99.68,43972.0
2024-10-30 10:00:00,99.72,100.07,99.72,99.87,64912.0,99.72,100.07,99.72,99.87,64912.0
2024-10-30 10:10:00,99.92,99.92,99.51,99.66,13412.0,99.92,99.92,99.51,99.66,13412.0
2024-10-30 10:20:00,99.7,100.04,99.63,100.01,37760.0,99.7,100.04,99.63,100.01,37760.0
2024-10-30 10:30:00,100.04,100.04,99.62,99.82,46928.0,100.04,100.04,99.62,99.82,46928.0
2024-10-30 10:40:00,99.71,100.05,99.62,99.76,38332.0,99.71,100.05,99.62,99.76,38332.0
2024-10-30 10:50:00,99.76,99.89,99.58,99.78,41112.0,99.76,99.89,99.58,99.78,41112.0
2024-10-30 11:00:00,99.84,99.84,99.61,99.74,40260.0,99.84,99.84,99.61,99.74,40260.0
2024-10-30 11:10:00,99.71,99.71,99.31,99.48,58320.0,99.71,99.71,99.31,99.48,58320.0
2024-10-30 11:20:00,99.45,100.16,99.45,100.16,59404.0,99.45,100.16,99.45,100.16,59404.0
2024-10-30 11:30:00,100.09,100.14,99.75,100.06,85860.0,100.09,100.14,99.75,100.06,85860.0
2024-10-30 11:40:00,100.14,100.28,100.04,100.16,28760.0,100.14,100.28,100.04,100.16,28760.0
2024-10-30 11:50:00,100.16,100.18,99.81,99.86,32700.0,100.16,100.18,99.81,99.86,32700.0
2024-10-30 12:00:00,99.81,99.94,99.79,99.81,21440.0,99.81,99.94,99.79,99.81,21440.0
2024-10-30 12:10:00,99.82,99.98,99.81,99.9,10824.0,99.82,99.98,99.81,99.9,10824.0
2024-10-30 12:20:00,99.99,100.01,99.91,99.95,8192.0,99.99,100.01,99.91,99.95,8192.0
2024-10-30 12:30:00,99.99,100.15,99.82,100.15,27904.0,99.99,100.15,99.82,100.15,27904.0
2024-10-30 12:40:00,100.21,100.21,99.95,100.21,22336.0,100.21,100.21,99.95,100.21,22336.0
2024-10-30 12:50:00,100.21,100.21,99.99,100.02,18312.0,100.21,100.21,99.99,100.02,18312.0
2024-10-30 13:00:00,99.98,100.08,99.91,99.91,15196.0,99.98,100.08,99.91,99.91,15196.0
2024-10-30 13:10:00,99.93,99.96,99.9,99.9,5292.0,99.93,99.96,99.9,99.9,5292.0
2024-10-30 13:20:00,99.95,100.0,99.87,99.89,17504.0,99.95,100.0,99.87,99.89,17504.0
2024-10-30 13:30:00,99.86,99.98,99.64,99.7,27704.0,99.86,99.98,99.64,99.7,27704.0
2024-10-30 13:40:00,99.65,99.91,99.56,99.9,18432.0,99.65,99.91,99.56,99.9,18432.0
2024-10-30 13:50:00,99.88,99.98,99.73,99.77,21196.0,99.88,99.98,99.73,99.77,21196.0
2024-10-30 14:00:00,99.82,99.9,99.66,99.89,41488.0,99.82,99.9,99.66,99.89,41488.0
2024-10-30 14:10:00,99.89,99.93,99.74,99.75,19468.0,99.89,99.93,99.74,99.75,19468.0
2024-10-30 14:20:00,99.76,99.8,99.54,99.64,35228.0,99.76,99.8,99.54,99.64,35228.0
2024-10-30 14:30:00,99.66,99.76,99.63,99.76,25300.0,99.66,99.76,99.63,99.76,25300.0
2024-10-30 14:40:00,99.73,99.82,99.64,99.66,24360.0,99.73,99.82,99.64,99.66,24360.0
2024-10-30 14:50:00,99.71,99.72,99.64,99.67,49008.0,99.71,99.72,99.64,99.67,49008.0
2024-10-30 15:00:00,99.67,99.7,99.49,99.68,33100.0,99.67,99.7,99.49,99.68,33100.0
2024-10-30 15:10:00,99.7,99.83,99.66,99.68,40160.0,99.7,99.83,99.66,99.68,40160.0
2024-10-30 15:20:00,99.73,99.75,99.39,99.39,44952.0,99.73,99.75,99.39,99.39,44952.0
2024-10-30 15:30:00,99.39,99.44,99.21,99.38,188740.0,99.39,99.44,99.21,99.38,188740.0
2024-10-30 15:40:00,99.41,99.53,99.34,99.35,163924.0,99.41,99.53,99.34,99.35,163924.0
2024-10-30 15:50:00,99.31,99.35,98.96,99.0,362432.0,99.31,99.35,98.96,99.0,362432.0
2024-10-31 09:30:00,97.62,97.72,96.11,96.93,462572.0,97.62,97.72,96.11,96.93,462572.0
2024-10-31 09:40:00,96.68,97.09,96.26,96.39,136840.0,96.68,97.09,96.26,96.39,136840.0
2024-10-31 09:50:00,96.3,96.62,96.06,96.29,123928.0,96.3,96.62,96.06,96.29,123928.0
2024-10-31 10:00:00,96.21,96.36,95.74,96.23,127516.0,96.21,96.36,95.74,96.23,127516.0
2024-10-31 10:10:00,96.25,96.29,95.47,96.13,288712.0,96.25,96.29,95.47,96.13,288712.0
2024-10-31 10:20:00,96.08,96.66,96.08,96.37,246244.0,96.08,96.66,96.08,96.37,246244.0
2024-10-31 10:30:00,96.42,96.61,96.14,96.31,117780.0,96.42,96.61,96.14,96.31,117780.0
2024-10-31 10:40:00,96.32,96.5,95.94,95.96,75032.0,96.32,96.5,95.94,95.96,75032.0
2024-10-31 10:50:00,96.03,96.29,95.77,95.81,59312.0,96.03,96.29,95.77,95.81,59312.0
2024-10-31 11:00:00,95.76,96.07,95.63,96.03,52748.0,95.76,96.07,95.63,96.03,52748.0
2024-10-31 11:10:00,95.99,96.01,95.67,96.01,31204.0,95.99,96.01,95.67,96.01,31204.0
2024-10-31 11:20:00,96.08,96.44,96.02,96.37,45800.0,96.08,96.44,96.02,96.37,45800.0
2024-10-31 11:30:00,96.42,96.42,96.15,96.15,35000.0,96.42,96.42,96.15,96.15,35000.0
2024-10-31 11:40:00,96.16,96.28,96.08,96.23,28652.0,96.16,96.28,96.08,96.23,28652.0
2024-10-31 11:50:00,96.23,96.34,96.04,96.28,44408.0,96.23,96.34,96.04,96.28,44408.0
2024-10-31 12:00:00,96.25,96.47,96.07,96.35,38076.0,96.25,96.47,96.07,96.35,38076.0
2024-10-31 12:10:00,96.35,96.65,96.35,96.52,70884.0,96.35,96.65,96.35,96.52,70884.0
2024-10-31 12:20:00,96.58,96.65,96.36,96.42,65992.0,96.58,96.65,96.36,96.42,65992.0
2024-10-31 12:30:00,96.44,96.44,96.23,96.29,88780.0,96.44,96.44,96.23,96.29,88780.0
2024-10-31 12:40:00,96.34,96.4,96.27,96.3,46216.0,96.34,96.4,96.27,96.3,46216.0
2024-10-31 12:50:00,96.35,96.4,96.32,96.34,54476.0,96.35,96.4,96.32,96.34,54476.0
2024-10-31 13:00:00,96.34,96.69,96.31,96.69,68416.0,96.34,96.69,96.31,96.69,68416.0
2024-10-31 13:10:00,96.68,96.69,96.38,96.58,39920.0,96.68,96.69,96.38,96.58,39920.0
2024-10-31 13:20:00,96.58,96.68,96.48,96.5,27920.0,96.58,96.68,96.48,96.5,27920.0
2024-10-31 13:30:00,96.53,96.55,96.34,96.34,35364.0,96.53,96.55,96.34,96.34,35364.0
2024-10-31 13:40:00,96.39,96.44,96.11,96.35,68424.0,96.39,96.44,96.11,96.35,68424.0
2024-10-31 13:50:00,96.35,96.43,96.23,96.23,40356.0,96.35,96.43,96.23,96.23,40356.0
2024-10-31 14:00:00,96.24,96.39,96.15,96.3,29376.0,96.24,96.39,96.15,96.3,29376.0
2024-10-31 14:10:00,96.31,96.36,96.16,96.16,69724.0,96.31,96.36,96.16,96.16,69724.0
2024-10-31 14:20:00,96.19,96.19,96.05,96.13,55956.0,96.19,96.19,96.05,96.13,55956.0
2024-10-31 14:30:00,96.13,96.17,95.97,96.15,124604.0,96.13,96.17,95.97,96.15,124604.0
2024-10-31 14:40:00,96.16,96.17,95.92,95.92,109600.0,96.16,96.17,95.92,95.92,109600.0
2024-10-31 14:50:00,95.91,96.14,95.86,96.13,118444.0,95.91,96.14,95.86,96.13,118444.0
2024-10-31 15:00:00,96.13,96.36,96.13,96.33,51452.0,96.13,96.36,96.13,96.33,51452.0
2024-10-31 15:10:00,96.36,96.49,96.21,96.47,45604.0,96.36,96.49,96.21,96.47,45604.0
2024-10-31 15:20:00,96.49,96.57,96.33,96.36,104588.0,96.49,96.57,96.33,96.36,104588.0
2024-10-31 15:30:00,96.39,96.61,96.31,96.61,126360.0,96.39,96.61,96.31,96.61,126360.0
2024-10-31 15:40:00,96.6,97.06,96.52,96.95,117876.0,96.6,97.06,96.52,96.95,117876.0
2024-10-31 15:50:00,96.98,97.18,96.54,96.58,695592.0,96.98,97.18,96.54,96.58,695592.0
2024-11-01 09:30:00,96.83,98.06,96.17,97.5,156148.0,96.83,98.06,96.17,97.5,156148.0
2024-11-01 09:40:00,97.5,98.16,97.5,98.16,101164.0,97.5,98.16,97.5,98.16,101164.0
2024-11-01 09:50:00,98.09,98.25,97.58,97.91,125868.0,98.09,98.25,97.58,97.91,125868.0
2024-11-01 10:00:00,97.97,98.26,97.68,98.1,147044.0,97.97,98.26,97.68,98.1,147044.0
2024-11-01 10:10:00,98.03,98.51,98.03,98.49,90616.0,98.03,98.51,98.03,98.49,90616.0
2024-11-01 10:20:00,98.48,98.79,98.48,98.74,42532.0,98.48,98.79,98.48,98.74,42532.0
2024-11-01 10:30:00,98.73,99.01,98.69,98.86,109496.0,98.73,99.01,98.69,98.86,109496.0
2024-11-01 10:40:00,98.86,98.86,98.18,98.54,56372.0,98.86,98.86,98.18,98.54,56372.0
2024-11-01 10:50:00,98.58,98.88,98.43,98.88,33380.0,98.58,98.88,98.43,98.88,33380.0
2024-11-01 11:00:00,98.91,98.97,98.52,98.81,43788.0,98.91,98.97,98.52,98.81,43788.0
2024-11-01 11:10:00,98.81,99.23,98.81,98.92,92256.0,98.81,99.23,98.81,98.92,92256.0
2024-11-01 11:20:00,98.86,99.19,98.68,99.19,40848.0,98.86,99.19,98.68,99.19,40848.0
2024-11-01 11:30:00,99.1,99.18,98.98,98.99,26552.0,99.1,99.18,98.98,98.99,26552.0
2024-11-01 11:40:00,99.0,99.0,98.71,98.74,35688.0,99.0,99.0,98.71,98.74,35688.0
2024-11-01 11:50:00,98.7,98.94,98.6,98.94,18068.0,98.7,98.94,98.6,98.94,18068.0
2024-11-01 12:00:00,98.88,99.01,98.84,98.97,25104.0,98.88,99.01,98.84,98.97,25104.0
2024-11-01 12:10:00,98.91,99.11,98.81,98.94,68640.0,98.91,99.11,98.81,98.94,68640.0
2024-11-01 12:20:00,98.91,98.93,98.65,98.71,40700.0,98.91,98.93,98.65,98.71,40700.0
2024-11-01 12:30:00,98.77,98.92,98.77,98.84,10844.0,98.77,98.92,98.77,98.84,10844.0
2024-11-01 12:40:00,98.8,98.82,98.44,98.55,33468.0,98.8,98.82,98.44,98.55,33468.0
2024-11-01 12:50:00,98.54,98.63,98.44,98.5,30980.0,98.54,98.63,98.44,98.5,30980.0
2024-11-01 13:00:00,98.56,98.57,98.33,98.34,19140.0,98.56,98.57,98.33,98.34,19140.0
2024-11-01 13:10:00,98.34,98.7,98.34,98.7,13584.0,98.34,98.7,98.34,98.7,13584.0
2024-11-01 13:20:00,98.69,98.82,98.68,98.74,9844.0,98.69,98.82,98.68,98.74,9844.0
2024-11-01 13:30:00,98.71,98.72,98.14,98.36,33424.0,98.71,98.72,98.14,98.36,33424.0
2024-11-01 13:40:00,98.33,98.39,98.25,98.28,10812.0,98.33,98.39,98.25,98.28,10812.0
2024-11-01 13:50:00,98.28,98.36,98.08,98.08,43476.0,98.28,98.36,98.08,98.08,43476.0
2024-11-01 14:00:00,98.04,98.17,97.95,97.99,28444.0,98.04,98.17,97.95,97.99,28444.0
2024-11-01 14:10:00,97.98,98.14,97.98,98.1,18960.0,97.98,98.14,97.98,98.1,18960.0
2024-11-01 14:20:00,98.05,98.16,97.96,98.0,15060.0,98.05,98.16,97.96,98.0,15060.0
2024-11-01 14:30:00,98.04,98.14,97.99,98.03,21624.0,98.04,98.14,97.99,98.03,21624.0
2024-11-01 14:40:00,98.05,98.32,97.96,98.22,99708.0,98.05,98.32,97.96,98.22,99708.0
2024-11-01 14:50:00,98.25,98.25,98.08,98.1,30276.0,98.25,98.25,98.08,98.1,30276.0
2024-11-01 15:00:00,98.17,98.42,98.14,98.42,72860.0,98.17,98.42,98.14,98.42,72860.0
2024-11-01 15:10:00,98.38,98.5,98.36,98.48,24656.0,98.38,98.5,98.36,98.48,24656.0
2024-11-01 15:20:00,98.51,98.67,98.46,98.52,131872.0,98.51,98.67,98.46,98.52,131872.0
2024-11-01 15:30:00,98.52,98.6,98.43,98.47,75844.0,98.52,98.6,98.43,98.47,75844.0
2024-11-01 15:40:00,98.49,98.61,98.45,98.49,53660.0,98.49,98.61,98.45,98.49,53660.0
2024-11-01 15:50:00,98.44,98.64,98.33,98.54,323556.0,98.44,98.64,98.33,98.54,323556.0
2024-11-04 09:30:00,99.51,99.72,98.29,98.83,298844.0,99.51,99.72,98.29,98.83,298844.0
2024-11-04 09:40:00,98.76,99.3,98.64,99.01,43088.0,98.76,99.3,98.64,99.01,43088.0
2024-11-04 09:50:00,99.02,99.02,98.6,98.93,45364.0,99.02,99.02,98.6,98.93,45364.0
2024-11-04 10:00:00,98.98,98.98,98.61,98.86,68064.0,98.98,98.98,98.61,98.86,68064.0
2024-11-04 10:10:00,98.93,99.48,98.86,99.48,74364.0,98.93,99.48,98.86,99.48,74364.0
2024-11-04 10:20:00,99.42,99.72,99.26,99.54,65864.0,99.42,99.72,99.26,99.54,65864.0
2024-11-04 10:30:00,99.53,99.64,99.25,99.3,45916.0,99.53,99.64,99.25,99.3,45916.0
2024-11-04 10:40:00,99.31,99.55,99.15,99.55,54520.0,99.31,99.55,99.15,99.55,54520.0
2024-11-04 10:50:00,99.6,99.6,99.41,99.46,40400.0,99.6,99.6,99.41,99.46,40400.0
2024-11-04 11:00:00,99.51,99.68,99.45,99.67,35208.0,99.51,99.68,99.45,99.67,35208.0
2024-11-04 11:10:00,99.67,99.99,99.65,99.72,62208.0,99.67,99.99,99.65,99.72,62208.0
2024-11-04 11:20:00,99.72,100.15,99.71,100.1,106444.0,99.72,100.15,99.71,100.1,106444.0
2024-11-04 11:30:00,100.06,100.06,99.62,99.66,54064.0,100.06,100.06,99.62,99.66,54064.0
2024-11-04 11:40:00,99.67,99.69,99.47,99.69,43460.0,99.67,99.69,99.47,99.69,43460.0
2024-11-04 11:50:00,99.67,99.69,99.45,99.53,35620.0,99.67,99.69,99.45,99.53,35620.0
2024-11-04 12:00:00,99.57,99.75,99.32,99.43,35104.0,99.57,99.75,99.32,99.43,35104.0
2024-11-04 12:10:00,99.38,99.7,99.38,99.62,25932.0,99.38,99.7,99.38,99.62,25932.0
2024-11-04 12:20:00,99.66,99.88,99.66,99.86,32852.0,99.66,99.88,99.66,99.86,32852.0
2024-11-04 12:30:00,99.81,99.95,99.71,99.89,33724.0,99.81,99.95,99.71,99.89,33724.0
2024-11-04 12:40:00,99.89,100.08,99.86,100.02,41296.0,99.89,100.08,99.86,100.02,41296.0
2024-11-04 12:50:00,100.11,100.11,99.9,99.9,20984.0,100.11,100.11,99.9,99.9,20984.0
2024-11-04 13:00:00,99.92,99.95,99.5,99.53,21140.0,99.92,99.95,99.5,99.53,21140.0
2024-11-04 13:10:00,99.59,99.83,99.56,99.76,16004.0,99.59,99.83,99.56,99.76,16004.0
2024-11-04 13:20:00,99.67,99.82,99.61,99.64,9676.0,99.67,99.82,99.61,99.64,9676.0
2024-11-04 13:30:00,99.68,99.8,99.63,99.75,15128.0,99.68,99.8,99.63,99.75,15128.0
2024-11-04 13:40:00,99.72,99.92,99.72,99.88,12920.0,99.72,99.92,99.72,99.88,12920.0
2024-11-04 13:50:00,99.85,99.89,99.67,99.72,37400.0,99.85,99.89,99.67,99.72,37400.0
2024-11-04 14:00:00,99.72,99.8,99.62,99.69,22636.0,99.72,99.8,99.62,99.69,22636.0
2024-11-04 14:10:00,99.68,99.89,99.68,99.83,20084.0,99.68,99.89,99.68,99.83,20084.0
2024-11-04 14:20:00,99.83,99.83,99.51,99.51,19840.0,99.83,99.83,99.51,99.51,19840.0
2024-11-04 14:30:00,99.51,99.75,99.44,99.73,22380.0,99.51,99.75,99.44,99.73,22380.0
2024-11-04 14:40:00,99.72,99.74,99.5,99.51,28856.0,99.72,99.74,99.5,99.51,28856.0
2024-11-04 14:50:00,99.49,99.59,99.37,99.44,22852.0,99.49,99.59,99.37,99.44,22852.0
2024-11-04 15:00:00,99.36,99.41,99.22,99.31,34816.0,99.36,99.41,99.22,99.31,34816.0
2024-11-04 15:10:00,99.3,99.35,99.15,99.27,25724.0,99.3,99.35,99.15,99.27,25724.0
2024-11-04 15:20:00,99.25,99.45,99.23,99.33,34504.0,99.25,99.45,99.23,99.33,34504.0
2024-11-04 15:30:00,99.32,99.33,98.99,99.03,31024.0,99.32,99.33,98.99,99.03,31024.0
2024-11-04 15:40:00,99.09,99.2,99.02,99.12,23896.0,99.09,99.2,99.02,99.12,23896.0
2024-11-04 15:50:00,99.07,99.07,98.65,98.75,232192.0,99.07,99.07,98.65,98.75,232192.0
2024-11-05 09:30:00,99.39,100.4,99.24,99.7,252748.0,99.39,100.4,99.24,99.7,252748.0
2024-11-05 09:40:00,99.65,99.97,99.48,99.88,77960.0,99.65,99.97,99.48,99.88,77960.0
2024-11-05 09:50:00,99.85,100.5,99.83,100.37,46100.0,99.85,100.5,99.83,100.37,46100.0
2024-11-05 10:00:00,100.35,101.22,100.35,101.01,174164.0,100.35,101.22,100.35,101.01,174164.0
2024-11-05 10:10:00,101.06,101.3,100.89,101.05,136356.0,101.06,101.3,100.89,101.05,136356.0
2024-11-05 10:20:00,101.16,101.33,100.5,100.61,87652.0,101.16,101.33,100.5,100.61,87652.0
2024-11-05 10:30:00,100.6,100.83,100.53,100.75,84856.0,100.6,100.83,100.53,100.75,84856.0
2024-11-05 10:40:00,100.8,100.8,100.57,100.73,52512.0,100.8,100.8,100.57,100.73,52512.0
2024-11-05 10:50:00,100.67,100.72,100.25,100.53,196208.0,100.67,100.72,100.25,100.53,196208.0
2024-11-05 11:00:00,100.61,100.88,100.52,100.83,59348.0,100.61,100.88,100.52,100.83,59348.0
2024-11-05 11:10:00,100.83,100.83,100.6,100.8,19288.0,100.83,100.83,100.6,100.8,19288.0
2024-11-05 11:20:00,100.8,100.95,100.63,100.66,38492.0,100.8,100.95,100.63,100.66,38492.0
2024-11-05 11:30:00,100.66,101.0,100.66,100.78,22156.0,100.66,101.0,100.66,100.78,22156.0
2024-11-05 11:40:00,100.79,100.79,100.66,100.66,21496.0,100.79,100.79,100.66,100.66,21496.0
2024-11-05 11:50:00,100.62,100.93,100.6,100.8,30068.0,100.62,100.93,100.6,100.8,30068.0
2024-11-05 12:00:00,100.78,100.9,100.72,100.75,45576.0,100.78,100.9,100.72,100.75,45576.0
2024-11-05 12:10:00,100.78,101.05,100.77,101.0,57044.0,100.78,101.05,100.77,101.0,57044.0
2024-11-05 12:20:00,100.98,101.01,100.87,100.88,20084.0,100.98,101.01,100.87,100.88,20084.0
2024-11-05 12:30:00,100.91,101.15,100.91,101.0,52832.0,100.91,101.15,100.91,101.0,52832.0
2024-11-05 12:40:00,101.02,101.11,100.88,101.06,66984.0,101.02,101.11,100.88,101.06,66984.0
2024-11-05 12:50:00,101.11,101.13,100.86,100.86,41428.0,101.11,101.13,100.86,100.86,41428.0
2024-11-05 13:00:00,100.92,101.16,100.83,101.16,35080.0,100.92,101.16,100.83,101.16,35080.0
2024-11-05 13:10:00,101.13,101.16,100.83,100.92,34484.0,101.13,101.16,100.83,100.92,34484.0
2024-11-05 13:20:00,100.97,101.02,100.9,100.95,18432.0,100.97,101.02,100.9,100.95,18432.0
2024-11-05 13:30:00,100.93,101.03,100.7,100.74,26936.0,100.93,101.03,100.7,100.74,26936.0
2024-11-05 13:40:00,100.78,100.85,100.67,100.7,27964.0,100.78,100.85,100.67,100.7,27964.0
2024-11-05 13:50:00,100.67,100.79,100.67,100.77,19360.0,100.67,100.79,100.67,100.77,19360.0
2024-11-05 14:00:00,100.75,100.94,100.72,100.94,28296.0,100.75,100.94,100.72,100.94,28296.0
2024-11-05 14:10:00,100.94,100.97,100.83,100.86,13752.0,100.94,100.97,100.83,100.86,13752.0
2024-11-05 14:20:00,100.82,100.96,100.7,100.94,43932.0,100.82,100.96,100.7,100.94,43932.0
2024-11-05 14:30:00,100.96,101.08,100.91,101.06,19104.0,100.96,101.08,100.91,101.06,19104.0
2024-11-05 14:40:00,101.08,101.11,100.92,100.92,32988.0,101.08,101.11,100.92,100.92,32988.0
2024-11-05 14:50:00,100.94,100.94,100.75,100.76,16760.0,100.94,100.94,100.75,100.76,16760.0
2024-11-05 15:00:00,100.78,100.89,100.7,100.89,16764.0,100.78,100.89,100.7,100.89,16764.0
2024-11-05 15:10:00,100.89,101.08,100.89,100.98,20532.0,100.89,101.08,100.89,100.98,20532.0
2024-11-05 15:20:00,101.06,101.17,101.0,101.17,30956.0,101.06,101.17,101.0,101.17,30956.0
2024-11-05 15:30:00,101.11,101.25,101.03,101.24,63904.0,101.11,101.25,101.03,101.24,63904.0
2024-11-05 15:40:00,101.16,101.17,101.0,101.08,39492.0,101.16,101.17,101.0,101.08,39492.0
2024-11-05 15:50:00,101.05,101.34,101.03,101.31,209556.0,101.05,101.34,101.03,101.31,209556.0
2024-11-06 09:30:00,105.0,106.0,103.29,105.8,477992.0,105.0,106.0,103.29,105.8,477992.0
2024-11-06 09:40:00,105.8,105.97,104.36,104.5,208020.0,105.8,105.97,104.36,104.5,208020.0
2024-11-06 09:50:00,104.38,104.86,104.03,104.84,178088.0,104.38,104.86,104.03,104.84,178088.0
2024-11-06 10:00:00,104.88,105.0,104.07,104.17,114192.0,104.88,105.0,104.07,104.17,114192.0
2024-11-06 10:10:00,104.23,104.62,104.08,104.54,57284.0,104.23,104.62,104.08,104.54,57284.0
2024-11-06 10:20:00,104.5,105.25,104.5,105.23,88232.0,104.5,105.25,104.5,105.23,88232.0
2024-11-06 10:30:00,105.22,105.41,104.79,104.84,75604.0,105.22,105.41,104.79,104.84,75604.0
2024-11-06 10:40:00,104.85,105.16,104.63,105.0,86320.0,104.85,105.16,104.63,105.0,86320.0
2024-11-06 10:50:00,105.02,105.02,104.71,105.02,68972.0,105.02,105.02,104.71,105.02,68972.0
2024-11-06 11:00:00,104.99,105.12,104.7,104.82,64580.0,104.99,105.12,104.7,104.82,64580.0
2024-11-06 11:10:00,104.85,105.08,104.66,104.87,71080.0,104.85,105.08,104.66,104.87,71080.0
2024-11-06 11:20:00,104.71,105.17,104.57,105.07,44340.0,104.71,105.17,104.57,105.07,44340.0
2024-11-06 11:30:00,105.1,105.23,104.83,105.06,162980.0,105.1,105.23,104.83,105.06,162980.0
2024-11-06 11:40:00,105.02,105.08,104.65,105.04,93920.0,105.02,105.08,104.65,105.04,93920.0
2024-11-06 11:50:00,105.04,105.14,104.96,105.03,35204.0,105.04,105.14,104.96,105.03,35204.0
2024-11-06 12:00:00,105.03,105.28,104.94,105.28,42616.0,105.03,105.28,104.94,105.28,42616.0
2024-11-06 12:10:00,105.25,105.49,105.25,105.33,42304.0,105.25,105.49,105.25,105.33,42304.0
2024-11-06 12:20:00,105.31,105.32,105.12,105.29,81092.0,105.31,105.32,105.12,105.29,81092.0
2024-11-06 12:30:00,105.25,105.34,105.19,105.19,61016.0,105.25,105.34,105.19,105.19,61016.0
2024-11-06 12:40:00,105.19,105.42,105.13,105.41,40360.0,105.19,105.42,105.13,105.41,40360.0
2024-11-06 12:50:00,105.44,105.59,105.33,105.55,79900.0,105.44,105.59,105.33,105.55,79900.0
2024-11-06 13:00:00,105.59,105.64,105.42,105.54,72708.0,105.59,105.64,105.42,105.54,72708.0
2024-11-06 13:10:00,105.54,105.63,105.46,105.57,53300.0,105.54,105.63,105.46,105.57,53300.0
2024-11-06 13:20:00,105.52,105.55,105.38,105.49,51600.0,105.52,105.55,105.38,105.49,51600.0
2024-11-06 13:30:00,105.53,105.54,105.28,105.35,63716.0,105.53,105.54,105.28,105.35,63716.0
2024-11-06 13:40:00,105.36,105.5,105.34,105.37,55392.0,105.36,105.5,105.34,105.37,55392.0
2024-11-06 13:50:00,105.35,105.35,105.05,105.13,55040.0,105.35,105.35,105.05,105.13,55040.0
2024-11-06 14:00:00,105.17,105.3,105.04,105.25,105856.0,105.17,105.3,105.04,105.25,105856.0
2024-11-06 14:10:00,105.21,105.39,105.12,105.15,100636.0,105.21,105.39,105.12,105.15,100636.0
2024-11-06 14:20:00,105.13,105.38,105.0,105.36,49232.0,105.13,105.38,105.0,105.36,49232.0
2024-11-06 14:30:00,105.3,105.6,105.3,105.54,68068.0,105.3,105.6,105.3,105.54,68068.0
2024-11-06 14:40:00,105.55,105.64,105.5,105.59,73284.0,105.55,105.64,105.5,105.59,73284.0
2024-11-06 14:50:00,105.59,105.61,105.42,105.42,70500.0,105.59,105.61,105.42,105.42,70500.0
2024-11-06 15:00:00,105.44,105.75,105.3,105.71,53368.0,105.44,105.75,105.3,105.71,53368.0
2024-11-06 15:10:00,105.7,105.83,105.68,105.79,85388.0,105.7,105.83,105.68,105.79,85388.0
2024-11-06 15:20:00,105.76,105.85,105.6,105.76,49020.0,105.76,105.85,105.6,105.76,49020.0
2024-11-06 15:30:00,105.76,105.83,105.71,105.73,69412.0,105.76,105.83,105.71,105.73,69412.0
2024-11-06 15:40:00,105.71,105.91,105.68,105.84,94284.0,105.71,105.91,105.68,105.84,94284.0
2024-11-06 15:50:00,105.8,105.94,105.63,105.72,420956.0,105.8,105.94,105.63,105.72,420956.0
2024-11-07 09:30:00,106.76,107.5,106.16,106.86,394844.0,106.76,107.5,106.16,106.86,394844.0
2024-11-07 09:40:00,106.93,107.34,106.57,106.61,138260.0,106.93,107.34,106.57,106.61,138260.0
2024-11-07 09:50:00,106.56,107.28,106.47,107.26,169032.0,106.56,107.28,106.47,107.26,169032.0
2024-11-07 10:00:00,107.2,107.39,107.0,107.19,144040.0,107.2,107.39,107.0,107.19,144040.0
2024-11-07 10:10:00,107.15,107.15,106.57,106.92,322176.0,107.15,107.15,106.57,106.92,322176.0
2024-11-07 10:20:00,106.99,107.14,106.95,107.06,50944.0,106.99,107.14,106.95,107.06,50944.0
2024-11-07 10:30:00,107.09,107.1,106.5,106.87,121912.0,107.09,107.1,106.5,106.87,121912.0
2024-11-07 10:40:00,106.96,107.14,106.86,107.06,92440.0,106.96,107.14,106.86,107.06,92440.0
2024-11-07 10:50:00,107.07,107.32,107.0,107.3,62932.0,107.07,107.32,107.0,107.3,62932.0
2024-11-07 11:00:00,107.31,107.42,106.9,107.15,59792.0,107.31,107.42,106.9,107.15,59792.0
2024-11-07 11:10:00,107.1,107.12,106.88,106.97,140864.0,107.1,107.12,106.88,106.97,140864.0
2024-11-07 11:20:00,106.96,107.1,106.82,106.94,140120.0,106.96,107.1,106.82,106.94,140120.0
2024-11-07 11:30:00,106.93,107.09,106.65,106.69,90992.0,106.93,107.09,106.65,106.69,90992.0
2024-11-07 11:40:00,106.71,107.02,106.64,106.74,68520.0,106.71,107.02,106.64,106.74,68520.0
2024-11-07 11:50:00,106.74,106.89,106.63,106.88,73344.0,106.74,106.89,106.63,106.88,73344.0
2024-11-07 12:00:00,106.84,106.92,106.66,106.69,47544.0,106.84,106.92,106.66,106.69,47544.0
2024-11-07 12:10:00,106.67,106.9,106.64,106.7,70628.0,106.67,106.9,106.64,106.7,70628.0
2024-11-07 12:20:00,106.72,106.89,106.56,106.86,52204.0,106.72,106.89,106.56,106.86,52204.0
2024-11-07 12:30:00,106.85,107.02,106.75,106.96,158944.0,106.85,107.02,106.75,106.96,158944.0
2024-11-07 12:40:00,106.93,107.32,106.8,107.29,58332.0,106.93,107.32,106.8,107.29,58332.0
2024-11-07 12:50:00,107.33,107.43,107.16,107.42,54568.0,107.33,107.43,107.16,107.42,54568.0
2024-11-07 13:00:00,107.39,107.43,107.0,107.03,116336.0,107.39,107.43,107.0,107.03,116336.0
2024-11-07 13:10:00,107.03,107.19,106.95,107.01,66360.0,107.03,107.19,106.95,107.01,66360.0
2024-11-07 13:20:00,107.07,107.13,106.98,107.12,61048.0,107.07,107.13,106.98,107.12,61048.0
2024-11-07 13:30:00,107.13,107.26,107.1,107.25,78384.0,107.13,107.26,107.1,107.25,78384.0
2024-11-07 13:40:00,107.19,107.24,107.06,107.17,50420.0,107.19,107.24,107.06,107.17,50420.0
2024-11-07 13:50:00,107.2,107.43,107.2,107.34,96572.0,107.2,107.43,107.2,107.34,96572.0
2024-11-07 14:00:00,107.31,107.4,107.09,107.14,111064.0,107.31,107.4,107.09,107.14,111064.0
2024-11-07 14:10:00,107.12,107.16,107.01,107.01,92924.0,107.12,107.16,107.01,107.01,92924.0
2024-11-07 14:20:00,107.03,107.17,106.99,107.11,74872.0,107.03,107.17,106.99,107.11,74872.0
2024-11-07 14:30:00,107.11,107.35,107.08,107.2,136676.0,107.11,107.35,107.08,107.2,136676.0
2024-11-07 14:40:00,107.19,107.46,106.95,107.39,128776.0,107.19,107.46,106.95,107.39,128776.0
2024-11-07 14:50:00,107.38,107.42,107.11,107.33,123292.0,107.38,107.42,107.11,107.33,123292.0
2024-11-07 15:00:00,107.28,107.29,106.97,107.2,126564.0,107.28,107.29,106.97,107.2,126564.0
2024-11-07 15:10:00,107.17,107.31,107.07,107.21,88936.0,107.17,107.31,107.07,107.21,88936.0
2024-11-07 15:20:00,107.17,107.38,107.09,107.31,85956.0,107.17,107.38,107.09,107.31,85956.0
2024-11-07 15:30:00,107.27,107.36,107.2,107.21,90664.0,107.27,107.36,107.2,107.21,90664.0
2024-11-07 15:40:00,107.25,107.5,107.23,107.38,195012.0,107.25,107.5,107.23,107.38,195012.0
2024-11-07 15:50:00,107.41,107.99,107.18,107.99,831444.0,107.41,107.99,107.18,107.99,831444.0
2024-11-08 09:30:00,102.02,104.48,101.25,102.33,1997328.0,102.02,104.48,101.25,102.33,1997328.0
2024-11-08 09:40:00,102.33,102.84,100.78,101.47,1314300.0,102.33,102.84,100.78,101.47,1314300.0
2024-11-08 09:50:00,101.54,102.54,101.04,102.41,1019956.0,101.54,102.54,101.04,102.41,1019956.0
2024-11-08 10:00:00,102.41,102.47,101.18,101.32,844020.0,102.41,102.47,101.18,101.32,844020.0
2024-11-08 10:10:00,101.21,102.05,101.14,101.88,490868.0,101.21,102.05,101.14,101.88,490868.0
2024-11-08 10:20:00,101.73,102.26,101.58,101.64,451888.0,101.73,102.26,101.58,101.64,451888.0
2024-11-08 10:30:00,101.64,101.94,100.78,100.86,617416.0,101.64,101.94,100.78,100.86,617416.0
2024-11-08 10:40:00,100.86,101.44,100.3,101.31,480308.0,100.86,101.44,100.3,101.31,480308.0
2024-11-08 10:50:00,101.31,101.92,101.14,101.36,346456.0,101.31,101.92,101.14,101.36,346456.0
2024-11-08 11:00:00,101.37,101.44,100.91,101.08,253508.0,101.37,101.44,100.91,101.08,253508.0
2024-11-08 11:10:00,101.04,101.13,100.38,100.67,316612.0,101.04,101.13,100.38,100.67,316612.0
2024-11-08 11:20:00,100.72,100.73,100.03,100.27,284264.0,100.72,100.73,100.03,100.27,284264.0
2024-11-08 11:30:00,100.23,100.97,100.21,100.8,230392.0,100.23,100.97,100.21,100.8,230392.0
2024-11-08 11:40:00,100.82,101.26,100.77,101.1,176872.0,100.82,101.26,100.77,101.1,176872.0
2024-11-08 11:50:00,101.04,101.48,100.97,100.99,174944.0,101.04,101.48,100.97,100.99,174944.0
2024-11-08 12:00:00,100.98,101.1,100.0,100.29,534928.0,100.98,101.1,100.0,100.29,534928.0
2024-11-08 12:10:00,100.22,100.28,99.83,100.06,229768.0,100.22,100.28,99.83,100.06,229768.0
2024-11-08 12:20:00,100.08,100.14,99.6,99.71,245116.0,100.08,100.14,99.6,99.71,245116.0
2024-11-08 12:30:00,99.74,100.22,99.74,100.15,333396.0,99.74,100.22,99.74,100.15,333396.0
2024-11-08 12:40:00,100.14,100.26,99.97,100.16,224320.0,100.14,100.26,99.97,100.16,224320.0
2024-11-08 12:50:00,100.17,100.23,99.67,99.74,226320.0,100.17,100.23,99.67,99.74,226320.0
2024-11-08 13:00:00,99.7,100.03,99.38,99.86,229452.0,99.7,100.03,99.38,99.86,229452.0
2024-11-08 13:10:00,99.92,100.45,99.88,100.04,142472.0,99.92,100.45,99.88,100.04,142472.0
2024-11-08 13:20:00,100.06,100.62,100.04,100.43,120052.0,100.06,100.62,100.04,100.43,120052.0
2024-11-08 13:30:00,100.44,100.45,100.07,100.3,99192.0,100.44,100.45,100.07,100.3,99192.0
2024-11-08 13:40:00,100.3,100.4,100.14,100.24,192840.0,100.3,100.4,100.14,100.24,192840.0
2024-11-08 13:50:00,100.14,100.18,99.94,100.11,156536.0,100.14,100.18,99.94,100.11,156536.0
2024-11-08 14:00:00,100.12,100.14,99.9,100.11,150276.0,100.12,100.14,99.9,100.11,150276.0
2024-11-08 14:10:00,100.06,100.08,99.85,99.95,149224.0,100.06,100.08,99.85,99.95,149224.0
2024-11-08 14:20:00,99.98,100.08,99.58,99.71,252680.0,99.98,100.08,99.58,99.71,252680.0
2024-11-08 14:30:00,99.71,100.3,99.66,100.3,195676.0,99.71,100.3,99.66,100.3,195676.0
2024-11-08 14:40:00,100.28,100.58,100.05,100.28,238800.0,100.28,100.58,100.05,100.28,238800.0
2024-11-08 14:50:00,100.24,100.33,99.89,99.89,165984.0,100.24,100.33,99.89,99.89,165984.0
2024-11-08 15:00:00,99.91,99.94,99.75,99.92,142184.0,99.91,99.94,99.75,99.92,142184.0
2024-11-08 15:10:00,99.92,100.04,99.8,99.88,190772.0,99.92,100.04,99.8,99.88,190772.0
2024-11-08 15:20:00,99.92,100.01,99.73,99.86,231292.0,99.92,100.01,99.73,99.86,231292.0
2024-11-08 15:30:00,99.86,99.88,99.54,99.69,307680.0,99.86,99.88,99.54,99.69,307680.0
2024-11-08 15:40:00,99.67,99.7,99.47,99.67,349616.0,99.67,99.7,99.47,99.67,349616.0
2024-11-08 15:50:00,99.72,100.28,99.69,100.06,1095944.0,99.72,100.28,99.69,100.06,1095944.0
2024-11-11 09:30:00,101.33,102.07,101.0,101.0,532172.0,101.33,102.07,101.0,101.0,532172.0
2024-11-11 09:40:00,101.01,101.45,100.38,100.86,230608.0,101.01,101.45,100.38,100.86,230608.0
2024-11-11 09:50:00,100.75,101.08,100.13,100.2,154052.0,100.75,101.08,100.13,100.2,154052.0
2024-11-11 10:00:00,100.23,100.34,99.5,99.88,279612.0,100.23,100.34,99.5,99.88,279612.0
2024-11-11 10:10:00,99.89,99.92,99.28,99.34,219136.0,99.89,99.92,99.28,99.34,219136.0
2024-11-11 10:20:00,99.34,99.74,99.14,99.59,241044.0,99.34,99.74,99.14,99.59,241044.0
2024-11-11 10:30:00,99.64,100.03,99.64,99.71,126428.0,99.64,100.03,99.64,99.71,126428.0
2024-11-11 10:40:00,99.71,99.8,99.26,99.42,107992.0,99.71,99.8,99.26,99.42,107992.0
2024-11-11 10:50:00,99.42,99.79,99.33,99.53,68348.0,99.42,99.79,99.33,99.53,68348.0
2024-11-11 11:00:00,99.58,99.58,98.89,98.96,176348.0,99.58,99.58,98.89,98.96,176348.0
2024-11-11 11:10:00,98.96,98.96,98.58,98.83,149132.0,98.96,98.96,98.58,98.83,149132.0
2024-11-11 11:20:00,98.84,98.98,98.5,98.53,108500.0,98.84,98.98,98.5,98.53,108500.0
2024-11-11 11:30:00,98.57,98.61,98.36,98.38,139668.0,98.57,98.61,98.36,98.38,139668.0
2024-11-11 11:40:00,98.44,98.53,98.25,98.37,114352.0,98.44,98.53,98.25,98.37,114352.0
2024-11-11 11:50:00,98.38,98.41,98.16,98.25,90488.0,98.38,98.41,98.16,98.25,90488.0
2024-11-11 12:00:00,98.22,98.3,98.14,98.28,68004.0,98.22,98.3,98.14,98.28,68004.0
2024-11-11 12:10:00,98.26,98.36,98.19,98.22,101948.0,98.26,98.36,98.19,98.22,101948.0
2024-11-11 12:20:00,98.22,98.25,97.99,98.17,219040.0,98.22,98.25,97.99,98.17,219040.0
2024-11-11 12:30:00,98.17,98.48,98.04,98.25,215684.0,98.17,98.48,98.04,98.25,215684.0
2024-11-11 12:40:00,98.22,98.27,98.07,98.07,53328.0,98.22,98.27,98.07,98.07,53328.0
2024-11-11 12:50:00,98.08,98.18,97.84,98.08,193804.0,98.08,98.18,97.84,98.08,193804.0
2024-11-11 13:00:00,98.04,98.06,97.65,97.89,128276.0,98.04,98.06,97.65,97.89,128276.0
2024-11-11 13:10:00,97.89,97.94,97.78,97.86,84404.0,97.89,97.94,97.78,97.86,84404.0
2024-11-11 13:20:00,97.85,98.23,97.84,98.07,232248.0,97.85,98.23,97.84,98.07,232248.0
2024-11-11 13:30:00,98.0,98.01,97.56,97.63,153636.0,98.0,98.01,97.56,97.63,153636.0
2024-11-11 13:40:00,97.67,98.1,97.67,98.01,139496.0,97.67,98.1,97.67,98.01,139496.0
2024-11-11 13:50:00,98.02,98.64,97.99,98.37,232932.0,98.02,98.64,97.99,98.37,232932.0
2024-11-11 14:00:00,98.39,98.99,98.29,98.74,155404.0,98.39,98.99,98.29,98.74,155404.0
2024-11-11 14:10:00,98.74,98.82,98.47,98.51,131300.0,98.74,98.82,98.47,98.51,131300.0
2024-11-11 14:20:00,98.52,98.56,98.33,98.34,39500.0,98.52,98.56,98.33,98.34,39500.0
2024-11-11 14:30:00,98.37,98.52,98.27,98.48,44236.0,98.37,98.52,98.27,98.48,44236.0
2024-11-11 14:40:00,98.49,98.6,98.33,98.53,78188.0,98.49,98.6,98.33,98.53,78188.0
2024-11-11 14:50:00,98.56,98.59,98.45,98.59,64668.0,98.56,98.59,98.45,98.59,64668.0
2024-11-11 15:00:00,98.57,98.87,98.5,98.81,71508.0,98.57,98.87,98.5,98.81,71508.0
2024-11-11 15:10:00,98.8,98.88,98.71,98.83,109044.0,98.8,98.88,98.71,98.83,109044.0
2024-11-11 15:20:00,98.8,99.12,98.8,98.97,142204.0,98.8,99.12,98.8,98.97,142204.0
2024-11-11 15:30:00,98.99,99.43,98.91,99.43,155812.0,98.99,99.43,98.91,99.43,155812.0
2024-11-11 15:40:00,99.45,99.55,99.37,99.48,132420.0,99.45,99.55,99.37,99.48,132420.0
2024-11-11 15:50:00,99.44,99.71,99.26,99.31,539328.0,99.44,99.71,99.26,99.31,539328.0
2024-11-12 09:30:00,99.78,99.78,98.83,99.09,395196.0,99.78,99.78,98.83,99.09,395196.0
2024-11-12 09:40:00,99.13,99.36,98.78,99.36,171980.0,99.13,99.36,98.78,99.36,171980.0
2024-11-12 09:50:00,99.35,99.69,99.22,99.43,302604.0,99.35,99.69,99.22,99.43,302604.0
2024-11-12 10:00:00,99.43,99.67,99.07,99.18,168788.0,99.43,99.67,99.07,99.18,168788.0
2024-11-12 10:10:00,99.19,99.41,99.04,99.14,98608.0,99.19,99.41,99.04,99.14,98608.0
2024-11-12 10:20:00,99.11,99.27,98.93,99.25,92016.0,99.11,99.27,98.93,99.25,92016.0
2024-11-12 10:30:00,99.2,99.31,98.66,98.89,131760.0,99.2,99.31,98.66,98.89,131760.0
2024-11-12 10:40:00,98.82,99.32,98.82,99.13,152116.0,98.82,99.32,98.82,99.13,152116.0
2024-11-12 10:50:00,99.08,99.15,98.84,98.89,83672.0,99.08,99.15,98.84,98.89,83672.0
2024-11-12 11:00:00,98.88,98.93,98.68,98.86,67136.0,98.88,98.93,98.68,98.86,67136.0
2024-11-12 11:10:00,98.92,99.24,98.82,99.24,157488.0,98.92,99.24,98.82,99.24,157488.0
2024-11-12 11:20:00,99.27,99.5,99.23,99.47,93696.0,99.27,99.5,99.23,99.47,93696.0
2024-11-12 11:30:00,99.46,100.12,99.42,100.06,149928.0,99.46,100.12,99.42,100.06,149928.0
2024-11-12 11:40:00,100.06,100.49,100.05,100.17,222804.0,100.06,100.49,100.05,100.17,222804.0
2024-11-12 11:50:00,100.16,100.4,99.91,99.91,96232.0,100.16,100.4,99.91,99.91,96232.0
2024-11-12 12:00:00,99.92,100.13,99.77,100.13,99816.0,99.92,100.13,99.77,100.13,99816.0
2024-11-12 12:10:00,100.12,100.31,100.03,100.16,131320.0,100.12,100.31,100.03,100.16,131320.0
2024-11-12 12:20:00,100.16,100.16,99.89,99.95,130888.0,100.16,100.16,99.89,99.95,130888.0
2024-11-12 12:30:00,99.95,99.95,99.23,99.26,168772.0,99.95,99.95,99.23,99.26,168772.0
2024-11-12 12:40:00,99.32,99.32,99.12,99.2,105680.0,99.32,99.32,99.12,99.2,105680.0
2024-11-12 12:50:00,99.17,99.22,98.91,99.03,373072.0,99.17,99.22,98.91,99.03,373072.0
2024-11-12 13:00:00,99.05,99.17,98.91,98.92,124400.0,99.05,99.17,98.91,98.92,124400.0
2024-11-12 13:10:00,98.99,99.07,98.85,98.88,155156.0,98.99,99.07,98.85,98.88,155156.0
2024-11-12 13:20:00,98.84,98.89,98.67,98.83,498208.0,98.84,98.89,98.67,98.83,498208.0
2024-11-12 13:30:00,98.82,98.96,98.74,98.79,198852.0,98.82,98.96,98.74,98.79,198852.0
2024-11-12 13:40:00,98.78,98.83,98.69,98.71,75484.0,98.78,98.83,98.69,98.71,75484.0
2024-11-12 13:50:00,98.77,98.8,98.52,98.63,77920.0,98.77,98.8,98.52,98.63,77920.0
2024-11-12 14:00:00,98.6,98.78,98.43,98.73,71268.0,98.6,98.78,98.43,98.73,71268.0
2024-11-12 14:10:00,98.73,98.83,98.69,98.73,49636.0,98.73,98.83,98.69,98.73,49636.0
2024-11-12 14:20:00,98.73,98.94,98.65,98.87,108528.0,98.73,98.94,98.65,98.87,108528.0
2024-11-12 14:30:00,98.91,98.96,98.75,98.77,100124.0,98.91,98.96,98.75,98.77,100124.0
2024-11-12 14:40:00,98.76,99.08,98.76,98.98,132076.0,98.76,99.08,98.76,98.98,132076.0
2024-11-12 14:50:00,98.97,99.03,98.92,99.02,81572.0,98.97,99.03,98.92,99.02,81572.0
2024-11-12 15:00:00,99.02,99.16,98.96,99.08,149696.0,99.02,99.16,98.96,99.08,149696.0
2024-11-12 15:10:00,99.08,99.11,98.73,98.88,155196.0,99.08,99.11,98.73,98.88,155196.0
2024-11-12 15:20:00,98.91,99.06,98.72,99.06,643360.0,98.91,99.06,98.72,99.06,643360.0
2024-11-12 15:30:00,99.06,99.09,98.83,98.93,106988.0,99.06,99.09,98.83,98.93,106988.0
2024-11-12 15:40:00,98.94,98.96,98.75,98.82,171028.0,98.94,98.96,98.75,98.82,171028.0
2024-11-12 15:50:00,98.8,99.02,98.79,98.89,696840.0,98.8,99.02,98.79,98.89,696840.0
2024-11-13 09:30:00,99.31,100.18,99.06,99.76,340532.0,99.31,100.18,99.06,99.76,340532.0
2024-11-13 09:40:00,99.63,100.94,99.63,100.54,296492.0,99.63,100.94,99.63,100.54,296492.0
2024-11-13 09:50:00,100.54,100.66,100.25,100.43,239132.0,100.54,100.66,100.25,100.43,239132.0
2024-11-13 10:00:00,100.43,100.64,99.85,99.97,129424.0,100.43,100.64,99.85,99.97,129424.0
2024-11-13 10:10:00,100.03,100.35,99.99,100.23,156200.0,100.03,100.35,99.99,100.23,156200.0
2024-11-13 10:20:00,100.23,100.45,100.09,100.39,141312.0,100.23,100.45,100.09,100.39,141312.0
2024-11-13 10:30:00,100.34,100.42,100.09,100.16,88736.0,100.34,100.42,100.09,100.16,88736.0
2024-11-13 10:40:00,100.16,100.25,99.77,99.88,126500.0,100.16,100.25,99.77,99.88,126500.0
2024-11-13 10:50:00,99.83,99.92,99.51,99.56,68112.0,99.83,99.92,99.51,99.56,68112.0
2024-11-13 11:00:00,99.59,99.95,99.57,99.85,103460.0,99.59,99.95,99.57,99.85,103460.0
2024-11-13 11:10:00,99.83,99.9,99.71,99.9,72644.0,99.83,99.9,99.71,99.9,72644.0
2024-11-13 11:20:00,99.9,99.95,99.59,99.92,101612.0,99.9,99.95,99.59,99.92,101612.0
2024-11-13 11:30:00,99.86,99.99,99.84,99.93,104940.0,99.86,99.99,99.84,99.93,104940.0
2024-11-13 11:40:00,99.98,100.04,99.42,99.98,150532.0,99.98,100.04,99.42,99.98,150532.0
2024-11-13 11:50:00,99.98,100.23,99.94,100.2,91428.0,99.98,100.23,99.94,100.2,91428.0
2024-11-13 12:00:00,100.12,100.17,99.78,99.84,50336.0,100.12,100.17,99.78,99.84,50336.0
2024-11-13 12:10:00,99.82,100.0,99.71,99.97,78276.0,99.82,100.0,99.71,99.97,78276.0
2024-11-13 12:20:00,100.04,100.05,99.85,99.99,108480.0,100.04,100.05,99.85,99.99,108480.0
2024-11-13 12:30:00,100.03,100.04,99.84,99.9,113820.0,100.03,100.04,99.84,99.9,113820.0
2024-11-13 12:40:00,99.9,99.96,99.69,99.86,45092.0,99.9,99.96,99.69,99.86,45092.0
2024-11-13 12:50:00,99.87,99.91,99.82,99.87,43432.0,99.87,99.91,99.82,99.87,43432.0
2024-11-13 13:00:00,99.86,100.04,99.69,99.97,74456.0,99.86,100.04,99.69,99.97,74456.0
2024-11-13 13:10:00,99.97,100.05,99.94,100.05,116600.0,99.97,100.05,99.94,100.05,116600.0
2024-11-13 13:20:00,100.06,100.1,99.91,100.04,55688.0,100.06,100.1,99.91,100.04,55688.0
2024-11-13 13:30:00,100.04,100.21,100.0,100.0,92048.0,100.04,100.21,100.0,100.0,92048.0
2024-11-13 13:40:00,100.06,100.16,99.99,100.03,86312.0,100.06,100.16,99.99,100.03,86312.0
2024-11-13 13:50:00,100.04,100.11,99.98,100.03,102652.0,100.04,100.11,99.98,100.03,102652.0
2024-11-13 14:00:00,100.03,100.05,99.85,99.86,46140.0,100.03,100.05,99.85,99.86,46140.0
2024-11-13 14:10:00,99.83,99.94,99.71,99.77,135864.0,99.83,99.94,99.71,99.77,135864.0
2024-11-13 14:20:00,99.77,99.92,99.73,99.73,50060.0,99.77,99.92,99.73,99.73,50060.0
2024-11-13 14:30:00,99.73,99.73,99.45,99.45,81668.0,99.73,99.73,99.45,99.45,81668.0
2024-11-13 14:40:00,99.39,99.42,99.18,99.18,59880.0,99.39,99.42,99.18,99.18,59880.0
2024-11-13 14:50:00,99.19,99.4,99.17,99.39,73220.0,99.19,99.4,99.17,99.39,73220.0
2024-11-13 15:00:00,99.36,99.39,99.17,99.36,131964.0,99.36,99.39,99.17,99.36,131964.0
2024-11-13 15:10:00,99.39,99.48,99.21,99.48,199840.0,99.39,99.48,99.21,99.48,199840.0
2024-11-13 15:20:00,99.45,99.59,99.45,99.49,87748.0,99.45,99.59,99.45,99.49,87748.0
2024-11-13 15:30:00,99.52,99.66,99.47,99.49,153468.0,99.52,99.66,99.47,99.49,153468.0
2024-11-13 15:40:00,99.48,99.48,99.06,99.09,166420.0,99.48,99.48,99.06,99.09,166420.0
2024-11-13 15:50:00,99.08,99.11,98.04,98.76,995312.0,99.08,99.11,98.04,98.76,995312.0
2024-11-14 09:30:00,98.25,98.84,97.28,97.48,341172.0,98.25,98.84,97.28,97.48,341172.0
2024-11-14 09:40:00,97.38,97.55,96.38,96.56,309544.0,97.38,97.55,96.38,96.56,309544.0
2024-11-14 09:50:00,96.6,96.92,96.12,96.72,177032.0,96.6,96.92,96.12,96.72,177032.0
2024-11-14 10:00:00,96.72,97.1,96.71,96.99,224200.0,96.72,97.1,96.71,96.99,224200.0
2024-11-14 10:10:00,96.98,97.2,96.75,96.78,74804.0,96.98,97.2,96.75,96.78,74804.0
2024-11-14 10:20:00,96.85,97.21,96.78,97.2,86284.0,96.85,97.21,96.78,97.2,86284.0
2024-11-14 10:30:00,97.25,97.45,97.1,97.27,194312.0,97.25,97.45,97.1,97.27,194312.0
2024-11-14 10:40:00,97.24,97.3,97.08,97.12,52776.0,97.24,97.3,97.08,97.12,52776.0
2024-11-14 10:50:00,97.14,97.19,96.79,96.87,54984.0,97.14,97.19,96.79,96.87,54984.0
2024-11-14 11:00:00,96.83,97.05,96.82,96.89,48076.0,96.83,97.05,96.82,96.89,48076.0
2024-11-14 11:10:00,96.87,97.16,96.84,97.04,95324.0,96.87,97.16,96.84,97.04,95324.0
2024-11-14 11:20:00,97.07,97.14,96.93,96.99,93820.0,97.07,97.14,96.93,96.99,93820.0
2024-11-14 11:30:00,97.04,97.14,96.92,97.08,40488.0,97.04,97.14,96.92,97.08,40488.0
2024-11-14 11:40:00,97.04,97.23,96.95,96.99,42408.0,97.04,97.23,96.95,96.99,42408.0
2024-11-14 11:50:00,97.04,97.22,97.03,97.16,46272.0,97.04,97.22,97.03,97.16,46272.0
2024-11-14 12:00:00,97.15,97.35,96.97,97.32,59848.0,97.15,97.35,96.97,97.32,59848.0
2024-11-14 12:10:00,97.33,97.39,96.95,96.96,61816.0,97.33,97.39,96.95,96.96,61816.0
2024-11-14 12:20:00,96.96,96.97,96.67,96.74,98972.0,96.96,96.97,96.67,96.74,98972.0
2024-11-14 12:30:00,96.72,97.02,96.52,97.02,81168.0,96.72,97.02,96.52,97.02,81168.0
2024-11-14 12:40:00,97.01,97.21,96.94,97.05,72824.0,97.01,97.21,96.94,97.05,72824.0
2024-11-14 12:50:00,97.07,97.43,97.07,97.35,52180.0,97.07,97.43,97.07,97.35,52180.0
2024-11-14 13:00:00,97.32,97.4,97.11,97.11,67344.0,97.32,97.4,97.11,97.11,67344.0
2024-11-14 13:10:00,97.11,97.2,97.0,97.11,34020.0,97.11,97.2,97.0,97.11,34020.0
2024-11-14 13:20:00,97.06,97.24,97.06,97.14,49920.0,97.06,97.24,97.06,97.14,49920.0
2024-11-14 13:30:00,97.07,97.22,97.07,97.18,33136.0,97.07,97.22,97.07,97.18,33136.0
2024-11-14 13:40:00,97.16,97.38,97.13,97.27,44192.0,97.16,97.38,97.13,97.27,44192.0
2024-11-14 13:50:00,97.26,97.35,97.06,97.12,84892.0,97.26,97.35,97.06,97.12,84892.0
2024-11-14 14:00:00,97.13,97.38,97.13,97.22,69572.0,97.13,97.38,97.13,97.22,69572.0
2024-11-14 14:10:00,97.19,97.31,97.16,97.24,48292.0,97.19,97.31,97.16,97.24,48292.0
2024-11-14 14:20:00,97.24,97.32,97.21,97.25,75196.0,97.24,97.32,97.21,97.25,75196.0
2024-11-14 14:30:00,97.24,97.33,97.2,97.26,50892.0,97.24,97.33,97.2,97.26,50892.0
2024-11-14 14:40:00,97.29,97.29,97.09,97.17,109344.0,97.29,97.29,97.09,97.17,109344.0
2024-11-14 14:50:00,97.17,97.3,97.13,97.25,89556.0,97.17,97.3,97.13,97.25,89556.0
2024-11-14 15:00:00,97.22,97.24,96.92,97.14,185676.0,97.22,97.24,96.92,97.14,185676.0
2024-11-14 15:10:00,97.14,97.42,97.09,97.26,251488.0,97.14,97.42,97.09,97.26,251488.0
2024-11-14 15:20:00,97.24,97.27,97.17,97.2,142148.0,97.24,97.27,97.17,97.2,142148.0
2024-11-14 15:30:00,97.21,97.33,97.14,97.26,195724.0,97.21,97.33,97.14,97.26,195724.0
2024-11-14 15:40:00,97.28,97.31,97.11,97.14,407884.0,97.28,97.31,97.11,97.14,407884.0
2024-11-14 15:50:00,97.16,97.26,96.4,96.48,1273828.0,97.16,97.26,96.4,96.48,1273828.0
2024-11-15 09:30:00,95.97,95.97,94.31,94.63,574148.0,95.97,95.97,94.31,94.63,574148.0
2024-11-15 09:40:00,94.66,94.97,94.35,94.62,163000.0,94.66,94.97,94.35,94.62,163000.0
2024-11-15 09:50:00,94.49,94.67,94.04,94.38,139440.0,94.49,94.67,94.04,94.38,139440.0
2024-11-15 10:00:00,94.43,94.46,93.75,93.92,238276.0,94.43,94.46,93.75,93.92,238276.0
2024-11-15 10:10:00,93.96,94.11,93.57,94.1,177880.0,93.96,94.11,93.57,94.1,177880.0
2024-11-15 10:20:00,94.01,94.07,93.77,93.92,150952.0,94.01,94.07,93.77,93.92,150952.0
2024-11-15 10:30:00,94.02,94.05,93.47,93.73,216928.0,94.02,94.05,93.47,93.73,216928.0
2024-11-15 10:40:00,93.81,93.82,93.5,93.82,212140.0,93.81,93.82,93.5,93.82,212140.0
2024-11-15 10:50:00,93.75,93.88,93.52,93.63,181300.0,93.75,93.88,93.52,93.63,181300.0
2024-11-15 11:00:00,93.62,93.75,93.47,93.5,208668.0,93.62,93.75,93.47,93.5,208668.0
2024-11-15 11:10:00,93.53,93.94,93.42,93.85,159308.0,93.53,93.94,93.42,93.85,159308.0
2024-11-15 11:20:00,93.83,93.88,93.7,93.8,116244.0,93.83,93.88,93.7,93.8,116244.0
2024-11-15 11:30:00,93.83,94.25,93.67,93.69,142920.0,93.83,94.25,93.67,93.69,142920.0
2024-11-15 11:40:00,93.7,93.74,93.4,93.41,109228.0,93.7,93.74,93.4,93.41,109228.0
2024-11-15 11:50:00,93.45,93.5,93.14,93.26,142920.0,93.45,93.5,93.14,93.26,142920.0
2024-11-15 12:00:00,93.26,93.34,93.06,93.22,125320.0,93.26,93.34,93.06,93.22,125320.0
2024-11-15 12:10:00,93.22,93.57,93.19,93.57,76284.0,93.22,93.57,93.19,93.57,76284.0
2024-11-15 12:20:00,93.57,93.62,93.44,93.5,87448.0,93.57,93.62,93.44,93.5,87448.0
2024-11-15 12:30:00,93.5,93.56,93.36,93.47,62208.0,93.5,93.56,93.36,93.47,62208.0
2024-11-15 12:40:00,93.46,93.78,93.44,93.69,136300.0,93.46,93.78,93.44,93.69,136300.0
2024-11-15 12:50:00,93.66,93.73,93.41,93.45,43260.0,93.66,93.73,93.41,93.45,43260.0
2024-11-15 13:00:00,93.49,93.53,93.35,93.49,97140.0,93.49,93.53,93.35,93.49,97140.0
2024-11-15 13:10:00,93.51,93.51,93.39,93.43,74868.0,93.51,93.51,93.39,93.43,74868.0
2024-11-15 13:20:00,93.43,93.63,93.28,93.58,123948.0,93.43,93.63,93.28,93.58,123948.0
2024-11-15 13:30:00,93.55,93.61,93.48,93.61,64288.0,93.55,93.61,93.48,93.61,64288.0
2024-11-15 13:40:00,93.66,93.69,93.42,93.42,57764.0,93.66,93.69,93.42,93.42,57764.0
2024-11-15 13:50:00,93.46,93.53,93.39,93.45,43888.0,93.46,93.53,93.39,93.45,43888.0
2024-11-15 14:00:00,93.48,93.64,93.39,93.61,49064.0,93.48,93.64,93.39,93.61,49064.0
2024-11-15 14:10:00,93.58,93.63,93.4,93.5,111412.0,93.58,93.63,93.4,93.5,111412.0
2024-11-15 14:20:00,93.51,93.53,93.31,93.36,75020.0,93.51,93.53,93.31,93.36,75020.0
2024-11-15 14:30:00,93.31,93.39,93.2,93.35,99532.0,93.31,93.39,93.2,93.35,99532.0
2024-11-15 14:40:00,93.39,93.73,93.37,93.53,118052.0,93.39,93.73,93.37,93.53,118052.0
2024-11-15 14:50:00,93.51,93.58,93.33,93.36,118376.0,93.51,93.58,93.33,93.36,118376.0
2024-11-15 15:00:00,93.35,93.67,93.34,93.66,147068.0,93.35,93.67,93.34,93.66,147068.0
2024-11-15 15:10:00,93.67,93.8,93.64,93.72,230468.0,93.67,93.8,93.64,93.72,230468.0
2024-11-15 15:20:00,93.74,93.78,93.62,93.75,240368.0,93.74,93.78,93.62,93.75,240368.0
2024-11-15 15:30:00,93.76,93.82,93.63,93.69,241536.0,93.76,93.82,93.63,93.69,241536.0
2024-11-15 15:40:00,93.69,93.71,93.47,93.59,183676.0,93.69,93.71,93.47,93.59,183676.0
2024-11-15 15:50:00,93.61,93.78,93.5,93.54,945668.0,93.61,93.78,93.5,93.54,945668.0
2024-11-18 09:30:00,94.98,94.98,93.75,94.26,228620.0,94.98,94.98,93.75,94.26,228620.0
2024-11-18 09:40:00,94.13,94.13,93.65,93.71,228324.0,94.13,94.13,93.65,93.71,228324.0
2024-11-18 09:50:00,93.72,93.77,93.4,93.58,80676.0,93.72,93.77,93.4,93.58,80676.0
2024-11-18 10:00:00,93.58,93.89,93.48,93.8,172260.0,93.58,93.89,93.48,93.8,172260.0
2024-11-18 10:10:00,93.81,93.84,93.58,93.63,60028.0,93.81,93.84,93.58,93.63,60028.0
2024-11-18 10:20:00,93.65,93.89,93.65,93.89,101672.0,93.65,93.89,93.65,93.89,101672.0
2024-11-18 10:30:00,93.89,93.96,93.75,93.86,89816.0,93.89,93.96,93.75,93.86,89816.0
2024-11-18 10:40:00,93.8,93.82,93.61,93.75,68400.0,93.8,93.82,93.61,93.75,68400.0
2024-11-18 10:50:00,93.8,93.81,93.35,93.46,120116.0,93.8,93.81,93.35,93.46,120116.0
2024-11-18 11:00:00,93.44,93.62,93.38,93.57,75376.0,93.44,93.62,93.38,93.57,75376.0
2024-11-18 11:10:00,93.55,93.62,93.45,93.51,81428.0,93.55,93.62,93.45,93.51,81428.0
2024-11-18 11:20:00,93.51,93.63,93.39,93.44,78192.0,93.51,93.63,93.39,93.44,78192.0
2024-11-18 11:30:00,93.44,93.56,93.33,93.43,82636.0,93.44,93.56,93.33,93.43,82636.0
2024-11-18 11:40:00,93.41,93.49,93.08,93.08,81740.0,93.41,93.49,93.08,93.08,81740.0
2024-11-18 11:50:00,93.09,93.13,92.82,92.92,106544.0,93.09,93.13,92.82,92.92,106544.0
2024-11-18 12:00:00,92.95,92.96,92.77,92.78,90880.0,92.95,92.96,92.77,92.78,90880.0
2024-11-18 12:10:00,92.78,92.93,92.72,92.93,87288.0,92.78,92.93,92.72,92.93,87288.0
2024-11-18 12:20:00,92.91,93.11,92.86,92.93,80932.0,92.91,93.11,92.86,92.93,80932.0
2024-11-18 12:30:00,92.94,92.97,92.82,92.95,76248.0,92.94,92.97,92.82,92.95,76248.0
2024-11-18 12:40:00,92.92,92.99,92.7,92.85,60564.0,92.92,92.99,92.7,92.85,60564.0
2024-11-18 12:50:00,92.82,93.05,92.8,93.05,55192.0,92.82,93.05,92.8,93.05,55192.0
2024-11-18 13:00:00,93.07,93.12,93.03,93.05,36608.0,93.07,93.12,93.03,93.05,36608.0
2024-11-18 13:10:00,93.03,93.08,93.01,93.02,17344.0,93.03,93.08,93.01,93.02,17344.0
2024-11-18 13:20:00,93.04,93.11,92.96,92.98,46212.0,93.04,93.11,92.96,92.98,46212.0
2024-11-18 13:30:00,93.0,93.0,92.83,92.88,64968.0,93.0,93.0,92.83,92.88,64968.0
2024-11-18 13:40:00,92.87,92.91,92.77,92.81,92852.0,92.87,92.91,92.77,92.81,92852.0
2024-11-18 13:50:00,92.83,93.0,92.78,92.98,78852.0,92.83,93.0,92.78,92.98,78852.0
2024-11-18 14:00:00,92.99,93.0,92.7,92.73,52688.0,92.99,93.0,92.7,92.73,52688.0
2024-11-18 14:10:00,92.7,92.71,92.4,92.42,95752.0,92.7,92.71,92.4,92.42,95752.0
2024-11-18 14:20:00,92.38,92.6,92.38,92.55,58328.0,92.38,92.6,92.38,92.55,58328.0
2024-11-18 14:30:00,92.56,92.69,92.55,92.63,86008.0,92.56,92.69,92.55,92.63,86008.0
2024-11-18 14:40:00,92.61,92.81,92.57,92.75,114264.0,92.61,92.81,92.57,92.75,114264.0
2024-11-18 14:50:00,92.79,92.82,92.64,92.64,62004.0,92.79,92.82,92.64,92.64,62004.0
2024-11-18 15:00:00,92.64,92.7,92.6,92.6,94900.0,92.64,92.7,92.6,92.6,94900.0
2024-11-18 15:10:00,92.6,92.78,92.6,92.76,122772.0,92.6,92.78,92.6,92.76,122772.0
2024-11-18 15:20:00,92.73,92.83,92.7,92.73,85932.0,92.73,92.83,92.7,92.73,85932.0
2024-11-18 15:30:00,92.73,92.74,92.47,92.48,233452.0,92.73,92.74,92.47,92.48,233452.0
2024-11-18 15:40:00,92.47,92.61,92.44,92.55,281224.0,92.47,92.61,92.44,92.55,281224.0
2024-11-18 15:50:00,92.52,92.67,92.32,92.57,1116060.0,92.52,92.67,92.32,92.57,1116060.0
2024-11-19 09:30:00,92.67,93.39,92.1,92.7,632068.0,92.67,93.39,92.1,92.7,632068.0
2024-11-19 09:40:00,92.7,93.14,92.66,92.96,357484.0,92.7,93.14,92.66,92.96,357484.0
2024-11-19 09:50:00,92.88,93.02,92.61,92.75,321708.0,92.88,93.02,92.61,92.75,321708.0
2024-11-19 10:00:00,92.74,93.07,92.47,93.06,137272.0,92.74,93.07,92.47,93.06,137272.0
2024-11-19 10:10:00,93.09,93.21,92.91,93.02,129500.0,93.09,93.21,92.91,93.02,129500.0
2024-11-19 10:20:00,93.02,93.27,92.97,93.24,190488.0,93.02,93.27,92.97,93.24,190488.0
2024-11-19 10:30:00,93.27,93.42,93.06,93.3,273432.0,93.27,93.42,93.06,93.3,273432.0
2024-11-19 10:40:00,93.33,93.41,93.26,93.31,454928.0,93.33,93.41,93.26,93.31,454928.0
2024-11-19 10:50:00,93.31,93.73,93.17,93.61,392716.0,93.31,93.73,93.17,93.61,392716.0
2024-11-19 11:00:00,93.57,93.63,93.44,93.51,116972.0,93.57,93.63,93.44,93.51,116972.0
2024-11-19 11:10:00,93.55,94.03,93.47,93.91,328432.0,93.55,94.03,93.47,93.91,328432.0
2024-11-19 11:20:00,93.91,94.35,93.76,94.27,264004.0,93.91,94.35,93.76,94.27,264004.0
2024-11-19 11:30:00,94.31,94.81,94.25,94.7,141244.0,94.31,94.81,94.25,94.7,141244.0
2024-11-19 11:40:00,94.66,95.06,94.66,95.04,123048.0,94.66,95.06,94.66,95.04,123048.0
2024-11-19 11:50:00,95.04,95.05,94.43,94.44,247784.0,95.04,95.05,94.43,94.44,247784.0
2024-11-19 12:00:00,94.42,94.48,94.22,94.44,52304.0,94.42,94.48,94.22,94.44,52304.0
2024-11-19 12:10:00,94.38,94.52,94.27,94.47,72128.0,94.38,94.52,94.27,94.47,72128.0
2024-11-19 12:20:00,94.46,94.52,94.31,94.48,79268.0,94.46,94.52,94.31,94.48,79268.0
2024-11-19 12:30:00,94.44,94.5,94.31,94.42,59536.0,94.44,94.5,94.31,94.42,59536.0
2024-11-19 12:40:00,94.43,94.55,94.39,94.46,227932.0,94.43,94.55,94.39,94.46,227932.0
2024-11-19 12:50:00,94.45,94.79,94.43,94.52,68104.0,94.45,94.79,94.43,94.52,68104.0
2024-11-19 13:00:00,94.55,94.66,94.41,94.66,173756.0,94.55,94.66,94.41,94.66,173756.0
2024-11-19 13:10:00,94.72,94.73,94.44,94.44,104260.0,94.72,94.73,94.44,94.44,104260.0
2024-11-19 13:20:00,94.52,94.53,94.38,94.4,113644.0,94.52,94.53,94.38,94.4,113644.0
2024-11-19 13:30:00,94.39,94.55,94.38,94.55,69796.0,94.39,94.55,94.38,94.55,69796.0
2024-11-19 13:40:00,94.53,94.89,94.5,94.64,144008.0,94.53,94.89,94.5,94.64,144008.0
2024-11-19 13:50:00,94.62,94.77,94.58,94.72,194536.0,94.62,94.77,94.58,94.72,194536.0
2024-11-19 14:00:00,94.7,95.0,94.7,94.94,99904.0,94.7,95.0,94.7,94.94,99904.0
2024-11-19 14:10:00,94.96,95.07,94.64,94.67,100188.0,94.96,95.07,94.64,94.67,100188.0
2024-11-19 14:20:00,94.72,94.74,94.46,94.46,159596.0,94.72,94.74,94.46,94.46,159596.0
2024-11-19 14:30:00,94.49,94.61,94.14,94.21,276244.0,94.49,94.61,94.14,94.21,276244.0
2024-11-19 14:40:00,94.24,94.32,94.17,94.3,99760.0,94.24,94.32,94.17,94.3,99760.0
2024-11-19 14:50:00,94.31,94.5,94.3,94.39,127300.0,94.31,94.5,94.3,94.39,127300.0
2024-11-19 15:00:00,94.4,94.61,94.35,94.61,168180.0,94.4,94.61,94.35,94.61,168180.0
2024-11-19 15:10:00,94.59,94.6,94.37,94.41,149880.0,94.59,94.6,94.37,94.41,149880.0
2024-11-19 15:20:00,94.37,94.41,94.25,94.35,161876.0,94.37,94.41,94.25,94.35,161876.0
2024-11-19 15:30:00,94.36,94.37,94.17,94.26,179780.0,94.36,94.37,94.17,94.26,179780.0
2024-11-19 15:40:00,94.3,94.53,94.19,94.47,336104.0,94.3,94.53,94.19,94.47,336104.0
2024-11-19 15:50:00,94.51,94.64,94.29,94.43,1138572.0,94.51,94.64,94.29,94.43,1138572.0
2024-11-20 09:30:00,95.0,95.42,94.06,94.4,475288.0,95.0,95.42,94.06,94.4,475288.0
2024-11-20 09:40:00,94.48,95.6,94.33,95.24,165700.0,94.48,95.6,94.33,95.24,165700.0
2024-11-20 09:50:00,95.13,95.26,94.44,94.45,242592.0,95.13,95.26,94.44,94.45,242592.0
2024-11-20 10:00:00,94.52,94.94,94.0,94.16,276736.0,94.52,94.94,94.0,94.16,276736.0
2024-11-20 10:10:00,94.14,94.19,93.85,94.03,83592.0,94.14,94.19,93.85,94.03,83592.0
2024-11-20 10:20:00,93.98,94.13,93.75,94.11,114680.0,93.98,94.13,93.75,94.11,114680.0
2024-11-20 10:30:00,94.17,94.28,94.05,94.24,63956.0,94.17,94.28,94.05,94.24,63956.0
2024-11-20 10:40:00,94.25,94.29,94.02,94.29,88520.0,94.25,94.29,94.02,94.29,88520.0
2024-11-20 10:50:00,94.29,94.29,93.99,94.21,81276.0,94.29,94.29,93.99,94.21,81276.0
2024-11-20 11:00:00,94.27,94.52,94.16,94.27,145548.0,94.27,94.52,94.16,94.27,145548.0
2024-11-20 11:10:00,94.27,94.33,94.04,94.13,85144.0,94.27,94.33,94.04,94.13,85144.0
2024-11-20 11:20:00,94.19,94.28,94.13,94.17,41688.0,94.19,94.28,94.13,94.17,41688.0
2024-11-20 11:30:00,94.18,94.31,94.04,94.31,27684.0,94.18,94.31,94.04,94.31,27684.0
2024-11-20 11:40:00,94.31,94.67,94.31,94.55,38296.0,94.31,94.67,94.31,94.55,38296.0
2024-11-20 11:50:00,94.58,94.89,94.52,94.85,81444.0,94.58,94.89,94.52,94.85,81444.0
2024-11-20 12:00:00,94.83,95.08,94.81,94.98,112652.0,94.83,95.08,94.81,94.98,112652.0
2024-11-20 12:10:00,94.99,95.04,94.88,94.9,56664.0,94.99,95.04,94.88,94.9,56664.0
2024-11-20 12:20:00,94.9,95.13,94.69,95.13,45668.0,94.9,95.13,94.69,95.13,45668.0
2024-11-20 12:30:00,95.1,95.13,94.98,95.03,50392.0,95.1,95.13,94.98,95.03,50392.0
2024-11-20 12:40:00,94.99,95.07,94.86,95.01,51016.0,94.99,95.07,94.86,95.01,51016.0
2024-11-20 12:50:00,95.03,95.06,94.83,94.98,30616.0,95.03,95.06,94.83,94.98,30616.0
2024-11-20 13:00:00,94.97,95.0,94.79,94.79,28564.0,94.97,95.0,94.79,94.79,28564.0
2024-11-20 13:10:00,94.75,94.92,94.75,94.81,27116.0,94.75,94.92,94.75,94.81,27116.0
2024-11-20 13:20:00,94.76,95.0,94.76,94.96,17312.0,94.76,95.0,94.76,94.96,17312.0
2024-11-20 13:30:00,94.96,94.96,94.72,94.76,54624.0,94.96,94.96,94.72,94.76,54624.0
2024-11-20 13:40:00,94.71,94.88,94.6,94.74,111888.0,94.71,94.88,94.6,94.74,111888.0
2024-11-20 13:50:00,94.74,94.83,94.63,94.75,93596.0,94.74,94.83,94.63,94.75,93596.0
2024-11-20 14:00:00,94.73,95.03,94.7,94.98,99616.0,94.73,95.03,94.7,94.98,99616.0
2024-11-20 14:10:00,94.98,95.18,94.95,95.16,77232.0,94.98,95.18,94.95,95.16,77232.0
2024-11-20 14:20:00,95.16,95.19,94.92,95.17,73028.0,95.16,95.19,94.92,95.17,73028.0
2024-11-20 14:30:00,95.15,95.4,95.15,95.4,92404.0,95.15,95.4,95.15,95.4,92404.0
2024-11-20 14:40:00,95.4,95.6,95.4,95.6,59912.0,95.4,95.6,95.4,95.6,59912.0
2024-11-20 14:50:00,95.58,95.66,95.38,95.39,102556.0,95.58,95.66,95.38,95.39,102556.0
2024-11-20 15:00:00,95.42,95.52,95.31,95.4,117856.0,95.42,95.52,95.31,95.4,117856.0
2024-11-20 15:10:00,95.39,95.44,95.17,95.17,55500.0,95.39,95.44,95.17,95.17,55500.0
2024-11-20 15:20:00,95.21,95.33,95.17,95.3,62800.0,95.21,95.33,95.17,95.3,62800.0
2024-11-20 15:30:00,95.26,95.54,95.22,95.39,162636.0,95.26,95.54,95.22,95.39,162636.0
2024-11-20 15:40:00,95.4,95.46,95.17,95.21,117084.0,95.4,95.46,95.17,95.21,117084.0
2024-11-20 15:50:00,95.25,95.47,95.24,95.43,468720.0,95.25,95.47,95.24,95.43,468720.0
2024-11-21 09:30:00,98.0,100.54,97.76,98.69,1894948.0,98.0,100.54,97.76,98.69,1894948.0
2024-11-21 09:40:00,98.81,99.73,98.62,99.66,303072.0,98.81,99.73,98.62,99.66,303072.0
2024-11-21 09:50:00,99.62,99.92,98.8,99.04,204608.0,99.62,99.92,98.8,99.04,204608.0
2024-11-21 10:00:00,99.08,99.17,98.33,98.75,172004.0,99.08,99.17,98.33,98.75,172004.0
2024-11-21 10:10:00,98.73,99.31,98.45,99.08,166860.0,98.73,99.31,98.45,99.08,166860.0
2024-11-21 10:20:00,99.2,99.32,98.26,98.34,143536.0,99.2,99.32,98.26,98.34,143536.0
2024-11-21 10:30:00,98.36,98.9,98.14,98.78,138164.0,98.36,98.9,98.14,98.78,138164.0
2024-11-21 10:40:00,98.67,99.57,98.65,99.55,96572.0,98.67,99.57,98.65,99.55,96572.0
2024-11-21 10:50:00,99.47,100.19,99.44,100.06,187792.0,99.47,100.19,99.44,100.06,187792.0
2024-11-21 11:00:00,100.06,100.35,99.86,99.86,112004.0,100.06,100.35,99.86,99.86,112004.0
2024-11-21 11:10:00,99.87,100.0,99.53,99.53,85232.0,99.87,100.0,99.53,99.53,85232.0
2024-11-21 11:20:00,99.57,100.07,99.54,100.03,86716.0,99.57,100.07,99.54,100.03,86716.0
2024-11-21 11:30:00,100.13,100.25,99.86,99.91,72596.0,100.13,100.25,99.86,99.91,72596.0
2024-11-21 11:40:00,99.9,100.02,99.77,99.81,74844.0,99.9,100.02,99.77,99.81,74844.0
2024-11-21 11:50:00,99.82,100.02,99.76,99.79,139608.0,99.82,100.02,99.76,99.79,139608.0
2024-11-21 12:00:00,99.82,100.25,99.74,100.2,59296.0,99.82,100.25,99.74,100.2,59296.0
2024-11-21 12:10:00,100.2,100.35,100.03,100.26,127452.0,100.2,100.35,100.03,100.26,127452.0
2024-11-21 12:20:00,100.27,100.5,100.22,100.45,91232.0,100.27,100.5,100.22,100.45,91232.0
2024-11-21 12:30:00,100.45,100.63,100.42,100.6,80476.0,100.45,100.63,100.42,100.6,80476.0
2024-11-21 12:40:00,100.56,100.96,100.5,100.79,169716.0,100.56,100.96,100.5,100.79,169716.0
2024-11-21 12:50:00,100.79,100.98,100.63,100.75,71760.0,100.79,100.98,100.63,100.75,71760.0
2024-11-21 13:00:00,100.76,101.08,100.62,100.84,93060.0,100.76,101.08,100.62,100.84,93060.0
2024-11-21 13:10:00,100.95,100.98,100.61,100.63,144512.0,100.95,100.98,100.61,100.63,144512.0
2024-11-21 13:20:00,100.62,101.04,100.61,100.96,104748.0,100.62,101.04,100.61,100.96,104748.0
2024-11-21 13:30:00,100.96,100.96,100.61,100.69,62684.0,100.96,100.96,100.61,100.69,62684.0
2024-11-21 13:40:00,100.7,100.89,100.65,100.8,57408.0,100.7,100.89,100.65,100.8,57408.0
2024-11-21 13:50:00,100.79,100.95,100.72,100.89,44616.0,100.79,100.95,100.72,100.89,44616.0
2024-11-21 14:00:00,100.89,101.0,100.68,100.76,117988.0,100.89,101.0,100.68,100.76,117988.0
2024-11-21 14:10:00,100.74,100.95,100.71,100.76,64008.0,100.74,100.95,100.71,100.76,64008.0
2024-11-21 14:20:00,100.82,101.04,100.72,101.02,81120.0,100.82,101.04,100.72,101.02,81120.0
2024-11-21 14:30:00,100.99,101.25,100.93,101.2,130432.0,100.99,101.25,100.93,101.2,130432.0
2024-11-21 14:40:00,101.22,101.25,100.83,100.89,111572.0,101.22,101.25,100.83,100.89,111572.0
2024-11-21 14:50:00,100.89,101.03,100.77,101.03,77532.0,100.89,101.03,100.77,101.03,77532.0
2024-11-21 15:00:00,101.02,101.24,100.99,101.24,89252.0,101.02,101.24,100.99,101.24,89252.0
2024-11-21 15:10:00,101.22,101.28,101.13,101.16,122708.0,101.22,101.28,101.13,101.16,122708.0
2024-11-21 15:20:00,101.19,101.33,101.16,101.3,123736.0,101.19,101.33,101.16,101.3,123736.0
2024-11-21 15:30:00,101.27,101.31,100.84,100.87,155440.0,101.27,101.31,100.84,100.87,155440.0
2024-11-21 15:40:00,100.86,101.05,100.7,100.72,184956.0,100.86,101.05,100.7,100.72,184956.0
2024-11-21 15:50:00,100.69,101.33,100.66,101.21,816304.0,100.69,101.33,100.66,101.21,816304.0
2024-11-22 09:30:00,101.25,101.95,101.0,101.74,341216.0,101.25,101.95,101.0,101.74,341216.0
2024-11-22 09:40:00,101.61,101.71,101.28,101.42,97124.0,101.61,101.71,101.28,101.42,97124.0
2024-11-22 09:50:00,101.41,101.55,101.14,101.14,95588.0,101.41,101.55,101.14,101.14,95588.0
2024-11-22 10:00:00,101.14,101.14,100.28,100.63,151648.0,101.14,101.14,100.28,100.63,151648.0
2024-11-22 10:10:00,100.59,100.71,100.28,100.42,90492.0,100.59,100.71,100.28,100.42,90492.0
2024-11-22 10:20:00,100.46,100.59,100.05,100.11,107552.0,100.46,100.59,100.05,100.11,107552.0
2024-11-22 10:30:00,100.11,100.62,100.03,100.53,53316.0,100.11,100.62,100.03,100.53,53316.0
2024-11-22 10:40:00,100.61,100.61,100.35,100.41,39464.0,100.61,100.61,100.35,100.41,39464.0
2024-11-22 10:50:00,100.41,100.51,100.13,100.26,48016.0,100.41,100.51,100.13,100.26,48016.0
2024-11-22 11:00:00,100.26,100.32,100.03,100.11,66432.0,100.26,100.32,100.03,100.11,66432.0
2024-11-22 11:10:00,100.1,100.24,99.93,99.99,66736.0,100.1,100.24,99.93,99.99,66736.0
2024-11-22 11:20:00,99.95,100.21,99.94,100.16,47452.0,99.95,100.21,99.94,100.16,47452.0
2024-11-22 11:30:00,100.16,100.43,100.06,100.43,58112.0,100.16,100.43,100.06,100.43,58112.0
2024-11-22 11:40:00,100.44,100.44,100.28,100.38,54388.0,100.44,100.44,100.28,100.38,54388.0
2024-11-22 11:50:00,100.38,100.7,100.38,100.66,50456.0,100.38,100.7,100.38,100.66,50456.0
2024-11-22 12:00:00,100.61,100.82,100.59,100.7,54744.0,100.61,100.82,100.59,100.7,54744.0
2024-11-22 12:10:00,100.67,100.91,100.67,100.85,20560.0,100.67,100.91,100.67,100.85,20560.0
2024-11-22 12:20:00,100.92,100.99,100.86,100.92,38180.0,100.92,100.99,100.86,100.92,38180.0
2024-11-22 12:30:00,100.9,100.97,100.73,100.73,34436.0,100.9,100.97,100.73,100.73,34436.0
2024-11-22 12:40:00,100.79,100.97,100.78,100.89,19156.0,100.79,100.97,100.78,100.89,19156.0
2024-11-22 12:50:00,100.91,101.01,100.87,100.99,22372.0,100.91,101.01,100.87,100.99,22372.0
2024-11-22 13:00:00,100.97,101.17,100.95,101.17,21524.0,100.97,101.17,100.95,101.17,21524.0
2024-11-22 13:10:00,101.18,101.25,101.14,101.21,32376.0,101.18,101.25,101.14,101.21,32376.0
2024-11-22 13:20:00,101.21,101.48,101.1,101.27,90836.0,101.21,101.48,101.1,101.27,90836.0
2024-11-22 13:30:00,101.27,101.37,101.14,101.17,40216.0,101.27,101.37,101.14,101.17,40216.0
2024-11-22 13:40:00,101.14,101.47,101.09,101.39,133492.0,101.14,101.47,101.09,101.39,133492.0
2024-11-22 13:50:00,101.37,101.48,101.3,101.43,105456.0,101.37,101.48,101.3,101.43,105456.0
2024-11-22 14:00:00,101.43,101.46,101.22,101.25,57256.0,101.43,101.46,101.22,101.25,57256.0
2024-11-22 14:10:00,101.25,101.31,101.01,101.01,50540.0,101.25,101.31,101.01,101.01,50540.0
2024-11-22 14:20:00,101.09,101.13,100.74,100.92,133584.0,101.09,101.13,100.74,100.92,133584.0
2024-11-22 14:30:00,100.95,101.14,100.8,101.11,63448.0,100.95,101.14,100.8,101.11,63448.0
2024-11-22 14:40:00,101.1,101.17,101.05,101.17,42644.0,101.1,101.17,101.05,101.17,42644.0
2024-11-22 14:50:00,101.17,101.34,101.15,101.32,59736.0,101.17,101.34,101.15,101.32,59736.0
2024-11-22 15:00:00,101.32,101.35,101.03,101.05,61076.0,101.32,101.35,101.03,101.05,61076.0
2024-11-22 15:10:00,101.08,101.25,101.04,101.19,68504.0,101.08,101.25,101.04,101.19,68504.0
2024-11-22 15:20:00,101.14,101.22,101.06,101.15,80256.0,101.14,101.22,101.06,101.15,80256.0
2024-11-22 15:30:00,101.16,101.21,101.01,101.19,79820.0,101.16,101.21,101.01,101.19,79820.0
2024-11-22 15:40:00,101.16,101.32,101.11,101.22,76224.0,101.16,101.32,101.11,101.22,76224.0
2024-11-22 15:50:00,101.32,101.65,101.25,101.59,479440.0,101.32,101.65,101.25,101.59,479440.0
2024-11-25 09:30:00,102.55,103.19,101.82,102.2,340508.0,102.55,103.19,101.82,102.2,340508.0
2024-11-25 09:40:00,102.08,102.31,101.52,101.52,201192.0,102.08,102.31,101.52,101.52,201192.0
2024-11-25 09:50:00,101.52,101.75,100.82,100.95,145240.0,101.52,101.75,100.82,100.95,145240.0
2024-11-25 10:00:00,100.89,101.34,100.83,101.25,93392.0,100.89,101.34,100.83,101.25,93392.0
2024-11-25 10:10:00,101.26,101.26,100.75,100.88,131936.0,101.26,101.26,100.75,100.88,131936.0
2024-11-25 10:20:00,100.92,101.43,100.81,101.43,77124.0,100.92,101.43,100.81,101.43,77124.0
2024-11-25 10:30:00,101.43,101.43,101.13,101.16,75476.0,101.43,101.43,101.13,101.16,75476.0
2024-11-25 10:40:00,101.16,101.61,101.11,101.42,73228.0,101.16,101.61,101.11,101.42,73228.0
2024-11-25 10:50:00,101.46,101.47,101.06,101.08,59396.0,101.46,101.47,101.06,101.08,59396.0
2024-11-25 11:00:00,101.03,101.12,100.42,100.46,104652.0,101.03,101.12,100.42,100.46,104652.0
2024-11-25 11:10:00,100.44,100.58,100.28,100.48,53144.0,100.44,100.58,100.28,100.48,53144.0
2024-11-25 11:20:00,100.44,100.58,100.38,100.51,90104.0,100.44,100.58,100.38,100.51,90104.0
2024-11-25 11:30:00,100.51,100.67,100.17,100.29,70288.0,100.51,100.67,100.17,100.29,70288.0
2024-11-25 11:40:00,100.2,100.24,99.94,100.0,59980.0,100.2,100.24,99.94,100.0,59980.0
2024-11-25 11:50:00,100.07,100.08,99.89,99.97,44424.0,100.07,100.08,99.89,99.97,44424.0
2024-11-25 12:00:00,100.0,100.0,99.53,99.53,76652.0,100.0,100.0,99.53,99.53,76652.0
2024-11-25 12:10:00,99.57,99.62,99.33,99.4,94932.0,99.57,99.62,99.33,99.4,94932.0
2024-11-25 12:20:00,99.38,99.39,98.9,99.02,91100.0,99.38,99.39,98.9,99.02,91100.0
2024-11-25 12:30:00,99.05,99.22,99.0,99.04,35980.0,99.05,99.22,99.0,99.04,35980.0
2024-11-25 12:40:00,99.02,99.16,98.88,99.11,47156.0,99.02,99.16,98.88,99.11,47156.0
2024-11-25 12:50:00,99.11,99.34,99.11,99.25,46932.0,99.11,99.34,99.11,99.25,46932.0
2024-11-25 13:00:00,99.3,99.37,99.1,99.1,56776.0,99.3,99.37,99.1,99.1,56776.0
2024-11-25 13:10:00,99.15,99.37,99.12,99.19,55180.0,99.15,99.37,99.12,99.19,55180.0
2024-11-25 13:20:00,99.14,99.2,98.94,99.02,48304.0,99.14,99.2,98.94,99.02,48304.0
2024-11-25 13:30:00,99.02,99.46,99.02,99.44,62800.0,99.02,99.46,99.02,99.44,62800.0
2024-11-25 13:40:00,99.4,99.54,99.37,99.42,60748.0,99.4,99.54,99.37,99.42,60748.0
2024-11-25 13:50:00,99.42,99.66,99.41,99.57,70480.0,99.42,99.66,99.41,99.57,70480.0
2024-11-25 14:00:00,99.62,99.83,99.55,99.7,120128.0,99.62,99.83,99.55,99.7,120128.0
2024-11-25 14:10:00,99.64,99.68,99.31,99.42,133460.0,99.64,99.68,99.31,99.42,133460.0
2024-11-25 14:20:00,99.42,99.46,99.29,99.29,52188.0,99.42,99.46,99.29,99.29,52188.0
2024-11-25 14:30:00,99.28,99.35,99.08,99.18,52504.0,99.28,99.35,99.08,99.18,52504.0
2024-11-25 14:40:00,99.2,99.37,99.16,99.34,31712.0,99.2,99.37,99.16,99.34,31712.0
2024-11-25 14:50:00,99.34,99.47,99.31,99.46,61756.0,99.34,99.47,99.31,99.46,61756.0
2024-11-25 15:00:00,99.44,99.44,99.19,99.24,40752.0,99.44,99.44,99.19,99.24,40752.0
2024-11-25 15:10:00,99.28,99.34,99.12,99.34,64844.0,99.28,99.34,99.12,99.34,64844.0
2024-11-25 15:20:00,99.34,99.35,99.2,99.29,38212.0,99.34,99.35,99.2,99.29,38212.0
2024-11-25 15:30:00,99.28,99.44,99.19,99.44,72264.0,99.28,99.44,99.19,99.44,72264.0
2024-11-25 15:40:00,99.42,99.67,99.4,99.66,132520.0,99.42,99.67,99.4,99.66,132520.0
2024-11-25 15:50:00,99.66,100.03,99.63,99.95,711380.0,99.66,100.03,99.63,99.95,711380.0
2024-11-26 09:30:00,100.87,101.92,100.62,101.89,290524.0,100.87,101.92,100.62,101.89,290524.0
2024-11-26 09:40:00,101.99,102.65,101.73,102.61,216812.0,101.99,102.65,101.73,102.61,216812.0
2024-11-26 09:50:00,102.54,102.79,101.95,102.5,207624.0,102.54,102.79,101.95,102.5,207624.0
2024-11-26 10:00:00,102.5,102.74,102.35,102.48,133148.0,102.5,102.74,102.35,102.48,133148.0
2024-11-26 10:10:00,102.45,102.85,102.23,102.26,104164.0,102.45,102.85,102.23,102.26,104164.0
2024-11-26 10:20:00,102.22,102.55,102.16,102.5,77848.0,102.22,102.55,102.16,102.5,77848.0
2024-11-26 10:30:00,102.54,102.78,102.21,102.71,73252.0,102.54,102.78,102.21,102.71,73252.0
2024-11-26 10:40:00,102.76,103.13,102.74,102.98,128824.0,102.76,103.13,102.74,102.98,128824.0
2024-11-26 10:50:00,102.98,103.33,102.98,103.14,203928.0,102.98,103.33,102.98,103.14,203928.0
2024-11-26 11:00:00,103.14,103.48,103.14,103.3,74784.0,103.14,103.48,103.14,103.3,74784.0
2024-11-26 11:10:00,103.3,103.3,102.72,102.78,153104.0,103.3,103.3,102.72,102.78,153104.0
2024-11-26 11:20:00,102.78,103.19,102.76,103.19,62296.0,102.78,103.19,102.76,103.19,62296.0
2024-11-26 11:30:00,103.16,103.16,102.79,103.03,75732.0,103.16,103.16,102.79,103.03,75732.0
2024-11-26 11:40:00,103.0,103.19,102.86,103.02,46256.0,103.0,103.19,102.86,103.02,46256.0
2024-11-26 11:50:00,103.02,103.12,102.92,102.98,44296.0,103.02,103.12,102.92,102.98,44296.0
2024-11-26 12:00:00,102.92,103.03,102.85,102.86,66316.0,102.92,103.03,102.85,102.86,66316.0
2024-11-26 12:10:00,102.83,102.89,102.64,102.69,33804.0,102.83,102.89,102.64,102.69,33804.0
2024-11-26 12:20:00,102.64,102.75,102.64,102.72,21604.0,102.64,102.75,102.64,102.72,21604.0
2024-11-26 12:30:00,102.72,102.74,102.58,102.69,49592.0,102.72,102.74,102.58,102.69,49592.0
2024-11-26 12:40:00,102.59,102.63,102.5,102.6,50792.0,102.59,102.63,102.5,102.6,50792.0
2024-11-26 12:50:00,102.63,102.67,102.56,102.67,28020.0,102.63,102.67,102.56,102.67,28020.0
2024-11-26 13:00:00,102.63,102.75,102.45,102.45,55700.0,102.63,102.75,102.45,102.45,55700.0
2024-11-26 13:10:00,102.46,102.69,102.46,102.62,36856.0,102.46,102.69,102.46,102.62,36856.0
2024-11-26 13:20:00,102.55,102.75,102.55,102.6,19988.0,102.55,102.75,102.55,102.6,19988.0
2024-11-26 13:30:00,102.63,102.63,102.48,102.51,27692.0,102.63,102.63,102.48,102.51,27692.0
2024-11-26 13:40:00,102.48,102.53,102.45,102.52,34476.0,102.48,102.53,102.45,102.52,34476.0
2024-11-26 13:50:00,102.51,102.57,102.45,102.45,28244.0,102.51,102.57,102.45,102.45,28244.0
2024-11-26 14:00:00,102.48,102.49,102.13,102.13,38796.0,102.48,102.49,102.13,102.13,38796.0
2024-11-26 14:10:00,102.15,102.24,102.0,102.07,101816.0,102.15,102.24,102.0,102.07,101816.0
2024-11-26 14:20:00,102.11,102.21,101.88,102.05,81116.0,102.11,102.21,101.88,102.05,81116.0
2024-11-26 14:30:00,102.05,102.22,102.01,102.12,34212.0,102.05,102.22,102.01,102.12,34212.0
2024-11-26 14:40:00,102.17,102.22,102.04,102.2,27600.0,102.17,102.22,102.04,102.2,27600.0
2024-11-26 14:50:00,102.12,102.19,102.05,102.05,28304.0,102.12,102.19,102.05,102.05,28304.0
2024-11-26 15:00:00,102.1,102.18,101.97,102.0,68480.0,102.1,102.18,101.97,102.0,68480.0
2024-11-26 15:10:00,102.05,102.1,101.86,101.86,83720.0,102.05,102.1,101.86,101.86,83720.0
2024-11-26 15:20:00,101.86,101.87,101.72,101.72,60548.0,101.86,101.87,101.72,101.72,60548.0
2024-11-26 15:30:00,101.72,101.88,101.7,101.71,57156.0,101.72,101.88,101.7,101.71,57156.0
2024-11-26 15:40:00,101.68,102.0,101.68,101.99,65988.0,101.68,102.0,101.68,101.99,65988.0
2024-11-26 15:50:00,102.01,102.28,101.96,102.03,302352.0,102.01,102.28,101.96,102.03,302352.0
2024-11-27 09:30:00,101.63,101.73,99.66,100.01,403040.0,101.63,101.73,99.66,100.01,403040.0
2024-11-27 09:40:00,100.18,100.68,100.02,100.5,165004.0,100.18,100.68,100.02,100.5,165004.0
2024-11-27 09:50:00,100.6,100.89,100.21,100.89,74104.0,100.6,100.89,100.21,100.89,74104.0
2024-11-27 10:00:00,100.79,100.86,100.43,100.7,76868.0,100.79,100.86,100.43,100.7,76868.0
2024-11-27 10:10:00,100.73,100.79,100.1,100.25,231380.0,100.73,100.79,100.1,100.25,231380.0
2024-11-27 10:20:00,100.24,100.28,99.4,99.48,175840.0,100.24,100.28,99.4,99.48,175840.0
2024-11-27 10:30:00,99.52,99.59,99.07,99.19,257392.0,99.52,99.59,99.07,99.19,257392.0
2024-11-27 10:40:00,99.19,99.47,99.15,99.4,52320.0,99.19,99.47,99.15,99.4,52320.0
2024-11-27 10:50:00,99.4,99.64,99.29,99.42,64152.0,99.4,99.64,99.29,99.42,64152.0
2024-11-27 11:00:00,99.38,99.59,99.05,99.52,77400.0,99.38,99.59,99.05,99.52,77400.0
2024-11-27 11:10:00,99.57,99.57,99.35,99.41,66888.0,99.57,99.57,99.35,99.41,66888.0
2024-11-27 11:20:00,99.43,99.56,99.29,99.34,73380.0,99.43,99.56,99.29,99.34,73380.0
2024-11-27 11:30:00,99.34,99.58,99.16,99.56,64364.0,99.34,99.58,99.16,99.56,64364.0
2024-11-27 11:40:00,99.56,99.56,99.13,99.13,22272.0,99.56,99.56,99.13,99.13,22272.0
2024-11-27 11:50:00,99.13,99.24,99.04,99.07,37156.0,99.13,99.24,99.04,99.07,37156.0
2024-11-27 12:00:00,99.02,99.02,98.55,98.63,136036.0,99.02,99.02,98.55,98.63,136036.0
2024-11-27 12:10:00,98.61,99.03,98.6,98.86,115532.0,98.61,99.03,98.6,98.86,115532.0
2024-11-27 12:20:00,98.92,99.0,98.84,98.96,47104.0,98.92,99.0,98.84,98.96,47104.0
2024-11-27 12:30:00,98.96,99.04,98.92,99.04,22908.0,98.96,99.04,98.92,99.04,22908.0
2024-11-27 12:40:00,99.03,99.14,99.0,99.09,27752.0,99.03,99.14,99.0,99.09,27752.0
2024-11-27 12:50:00,99.13,99.35,99.1,99.22,57832.0,99.13,99.35,99.1,99.22,57832.0
2024-11-27 13:00:00,99.19,99.42,99.17,99.42,44676.0,99.19,99.42,99.17,99.42,44676.0
2024-11-27 13:10:00,99.4,99.57,99.39,99.55,56832.0,99.4,99.57,99.39,99.55,56832.0
2024-11-27 13:20:00,99.55,99.69,99.53,99.63,63652.0,99.55,99.69,99.53,99.63,63652.0
2024-11-27 13:30:00,99.63,99.84,99.6,99.83,53636.0,99.63,99.84,99.6,99.83,53636.0
2024-11-27 13:40:00,99.85,99.95,99.82,99.89,48264.0,99.85,99.95,99.82,99.89,48264.0
2024-11-27 13:50:00,99.91,100.03,99.87,100.02,76920.0,99.91,100.03,99.87,100.02,76920.0
2024-11-27 14:00:00,100.02,100.37,100.02,100.3,67360.0,100.02,100.37,100.02,100.3,67360.0
2024-11-27 14:10:00,100.33,100.42,100.25,100.31,77440.0,100.33,100.42,100.25,100.31,77440.0
2024-11-27 14:20:00,100.32,100.44,100.21,100.24,47104.0,100.32,100.44,100.21,100.24,47104.0
2024-11-27 14:30:00,100.27,100.27,100.08,100.2,30252.0,100.27,100.27,100.08,100.2,30252.0
2024-11-27 14:40:00,100.22,100.22,99.96,100.06,37200.0,100.22,100.22,99.96,100.06,37200.0
2024-11-27 14:50:00,100.1,100.18,100.04,100.15,34256.0,100.1,100.18,100.04,100.15,34256.0
2024-11-27 15:00:00,100.16,100.4,100.12,100.39,52120.0,100.16,100.4,100.12,100.39,52120.0
2024-11-27 15:10:00,100.39,100.48,100.24,100.24,59000.0,100.39,100.48,100.24,100.24,59000.0
2024-11-27 15:20:00,100.21,100.26,100.14,100.21,52892.0,100.21,100.26,100.14,100.21,52892.0
2024-11-27 15:30:00,100.19,100.31,100.1,100.25,66212.0,100.19,100.31,100.1,100.25,66212.0
2024-11-27 15:40:00,100.24,100.36,100.12,100.27,150520.0,100.24,100.36,100.12,100.27,150520.0
2024-11-27 15:50:00,100.27,100.62,100.27,100.58,518380.0,100.27,100.62,100.27,100.58,518380.0
2024-11-29 09:30:00,101.75,102.0,101.25,101.5,265124.0,101.75,102.0,101.25,101.5,265124.0
2024-11-29 09:40:00,101.5,101.69,101.34,101.67,49292.0,101.5,101.69,101.34,101.67,49292.0
2024-11-29 09:50:00,101.66,102.09,101.62,102.09,120404.0,101.66,102.09,101.62,102.09,120404.0
2024-11-29 10:00:00,102.03,102.22,101.85,102.14,54724.0,102.03,102.22,101.85,102.14,54724.0
2024-11-29 10:10:00,102.15,102.25,101.94,102.03,74732.0,102.15,102.25,101.94,102.03,74732.0
2024-11-29 10:20:00,102.05,102.05,101.3,101.3,90056.0,102.05,102.05,101.3,101.3,90056.0
2024-11-29 10:30:00,101.33,101.63,101.33,101.61,45912.0,101.33,101.63,101.33,101.61,45912.0
2024-11-29 10:40:00,101.6,101.77,101.57,101.57,51144.0,101.6,101.77,101.57,101.57,51144.0
2024-11-29 10:50:00,101.62,101.66,101.52,101.55,26920.0,101.62,101.66,101.52,101.55,26920.0
2024-11-29 11:00:00,101.58,101.73,101.58,101.65,17672.0,101.58,101.73,101.58,101.65,17672.0
2024-11-29 11:10:00,101.65,101.85,101.64,101.72,30056.0,101.65,101.85,101.64,101.72,30056.0
2024-11-29 11:20:00,101.78,101.82,101.63,101.63,52076.0,101.78,101.82,101.63,101.63,52076.0
2024-11-29 11:30:00,101.54,101.59,101.33,101.42,51500.0,101.54,101.59,101.33,101.42,51500.0
2024-11-29 11:40:00,101.42,101.52,101.28,101.37,63940.0,101.42,101.52,101.28,101.37,63940.0
2024-11-29 11:50:00,101.33,101.38,101.08,101.19,54468.0,101.33,101.38,101.08,101.19,54468.0
2024-11-29 12:00:00,101.21,101.24,101.08,101.23,42836.0,101.21,101.24,101.08,101.23,42836.0
2024-11-29 12:10:00,101.22,101.29,101.09,101.11,35948.0,101.22,101.29,101.09,101.11,35948.0
2024-11-29 12:20:00,101.08,101.11,100.95,101.1,52144.0,101.08,101.11,100.95,101.1,52144.0
2024-11-29 12:30:00,101.1,101.28,101.07,101.2,71576.0,101.1,101.28,101.07,101.2,71576.0
2024-11-29 12:40:00,101.16,101.3,101.15,101.2,65356.0,101.16,101.3,101.15,101.2,65356.0
2024-11-29 12:50:00,101.2,101.45,101.13,101.34,295364.0,101.2,101.45,101.13,101.34,295364.0
2024-12-02 09:30:00,101.46,102.85,101.46,102.85,202136.0,101.46,102.85,101.46,102.85,202136.0
2024-12-02 09:40:00,102.85,103.67,102.61,103.38,131204.0,102.85,103.67,102.61,103.38,131204.0
2024-12-02 09:50:00,103.53,103.86,103.53,103.7,135144.0,103.53,103.86,103.53,103.7,135144.0
2024-12-02 10:00:00,103.68,104.19,103.63,104.09,140624.0,103.68,104.19,103.63,104.09,140624.0
2024-12-02 10:10:00,104.0,104.13,103.58,103.67,72672.0,104.0,104.13,103.58,103.67,72672.0
2024-12-02 10:20:00,103.67,103.74,103.33,103.57,35872.0,103.67,103.74,103.33,103.57,35872.0
2024-12-02 10:30:00,103.46,103.48,103.01,103.09,31492.0,103.46,103.48,103.01,103.09,31492.0
2024-12-02 10:40:00,103.14,103.28,103.01,103.17,33872.0,103.14,103.28,103.01,103.17,33872.0
2024-12-02 10:50:00,103.1,103.1,102.83,102.83,21492.0,103.1,103.1,102.83,102.83,21492.0
2024-12-02 11:00:00,102.88,103.13,102.79,103.13,39368.0,102.88,103.13,102.79,103.13,39368.0
2024-12-02 11:10:00,103.19,103.36,103.18,103.28,42136.0,103.19,103.36,103.18,103.28,42136.0
2024-12-02 11:20:00,103.23,103.32,103.11,103.29,31592.0,103.23,103.32,103.11,103.29,31592.0
2024-12-02 11:30:00,103.27,103.72,103.27,103.72,36752.0,103.27,103.72,103.27,103.72,36752.0
2024-12-02 11:40:00,103.68,103.72,103.53,103.72,48556.0,103.68,103.72,103.53,103.72,48556.0
2024-12-02 11:50:00,103.74,103.79,103.55,103.69,56920.0,103.74,103.79,103.55,103.69,56920.0
2024-12-02 12:00:00,103.78,103.78,103.46,103.72,67128.0,103.78,103.78,103.46,103.72,67128.0
2024-12-02 12:10:00,103.75,103.87,103.65,103.8,28860.0,103.75,103.87,103.65,103.8,28860.0
2024-12-02 12:20:00,103.81,103.86,103.59,103.59,29100.0,103.81,103.86,103.59,103.59,29100.0
2024-12-02 12:30:00,103.52,103.56,103.39,103.47,20968.0,103.52,103.56,103.39,103.47,20968.0
2024-12-02 12:40:00,103.49,103.54,103.36,103.45,23548.0,103.49,103.54,103.36,103.45,23548.0
2024-12-02 12:50:00,103.49,103.54,103.39,103.39,26060.0,103.49,103.54,103.39,103.39,26060.0
2024-12-02 13:00:00,103.38,103.43,103.2,103.2,40360.0,103.38,103.43,103.2,103.2,40360.0
2024-12-02 13:10:00,103.21,103.37,103.16,103.37,34076.0,103.21,103.37,103.16,103.37,34076.0
2024-12-02 13:20:00,103.32,103.49,103.29,103.42,28504.0,103.32,103.49,103.29,103.42,28504.0
2024-12-02 13:30:00,103.39,103.53,103.27,103.53,27724.0,103.39,103.53,103.27,103.53,27724.0
2024-12-02 13:40:00,103.53,103.58,103.46,103.46,24200.0,103.53,103.58,103.46,103.46,24200.0
2024-12-02 13:50:00,103.4,103.42,103.32,103.36,8532.0,103.4,103.42,103.32,103.36,8532.0
2024-12-02 14:00:00,103.35,103.39,103.19,103.19,17216.0,103.35,103.39,103.19,103.19,17216.0
2024-12-02 14:10:00,103.14,103.24,103.03,103.07,28536.0,103.14,103.24,103.03,103.07,28536.0
2024-12-02 14:20:00,103.03,103.1,102.87,103.03,56492.0,103.03,103.1,102.87,103.03,56492.0
2024-12-02 14:30:00,103.01,103.14,102.98,102.98,26404.0,103.01,103.14,102.98,102.98,26404.0
2024-12-02 14:40:00,102.98,102.98,102.86,102.88,43448.0,102.98,102.98,102.86,102.88,43448.0
2024-12-02 14:50:00,102.88,103.03,102.84,102.98,32232.0,102.88,103.03,102.84,102.98,32232.0
2024-12-02 15:00:00,103.0,103.03,102.66,102.66,37448.0,103.0,103.03,102.66,102.66,37448.0
2024-12-02 15:10:00,102.7,102.79,102.53,102.6,98984.0,102.7,102.79,102.53,102.6,98984.0
2024-12-02 15:20:00,102.6,102.71,102.55,102.67,46464.0,102.6,102.71,102.55,102.67,46464.0
2024-12-02 15:30:00,102.67,102.7,102.44,102.5,56496.0,102.67,102.7,102.44,102.5,56496.0
2024-12-02 15:40:00,102.52,102.55,102.29,102.4,111996.0,102.52,102.55,102.29,102.4,111996.0
2024-12-02 15:50:00,102.44,102.64,102.31,102.52,288344.0,102.44,102.64,102.31,102.52,288344.0
2024-12-03 09:30:00,101.99,102.75,101.75,102.25,308808.0,101.99,102.75,101.75,102.25,308808.0
2024-12-03 09:40:00,102.25,102.3,101.78,102.08,152816.0,102.25,102.3,101.78,102.08,152816.0
2024-12-03 09:50:00,102.0,102.07,101.6,102.07,102776.0,102.0,102.07,101.6,102.07,102776.0
2024-12-03 10:00:00,102.18,102.38,101.91,102.36,310484.0,102.18,102.38,101.91,102.36,310484.0
2024-12-03 10:10:00,102.29,102.69,102.23,102.6,52564.0,102.29,102.69,102.23,102.6,52564.0
2024-12-03 10:20:00,102.63,102.92,102.57,102.83,32860.0,102.63,102.92,102.57,102.83,32860.0
2024-12-03 10:30:00,102.83,103.03,102.69,102.83,69212.0,102.83,103.03,102.69,102.83,69212.0
2024-12-03 10:40:00,102.72,102.78,102.6,102.77,42660.0,102.72,102.78,102.6,102.77,42660.0
2024-12-03 10:50:00,102.86,102.86,102.67,102.77,51288.0,102.86,102.86,102.67,102.77,51288.0
2024-12-03 11:00:00,102.82,102.98,102.73,102.96,99400.0,102.82,102.98,102.73,102.96,99400.0
2024-12-03 11:10:00,102.91,103.19,102.86,103.19,25516.0,102.91,103.19,102.86,103.19,25516.0
2024-12-03 11:20:00,103.21,103.35,103.15,103.31,44588.0,103.21,103.35,103.15,103.31,44588.0
2024-12-03 11:30:00,103.29,103.31,102.98,102.99,37628.0,103.29,103.31,102.98,102.99,37628.0
2024-12-03 11:40:00,103.03,103.25,102.91,103.25,42236.0,103.03,103.25,102.91,103.25,42236.0
2024-12-03 11:50:00,103.24,103.47,103.22,103.32,68128.0,103.24,103.47,103.22,103.32,68128.0
2024-12-03 12:00:00,103.31,103.41,103.16,103.16,30968.0,103.31,103.41,103.16,103.16,30968.0
2024-12-03 12:10:00,103.11,103.18,103.0,103.13,26408.0,103.11,103.18,103.0,103.13,26408.0
2024-12-03 12:20:00,103.08,103.14,103.02,103.04,27900.0,103.08,103.14,103.02,103.04,27900.0
2024-12-03 12:30:00,103.07,103.19,103.06,103.11,40076.0,103.07,103.19,103.06,103.11,40076.0
2024-12-03 12:40:00,103.18,103.18,103.08,103.14,22240.0,103.18,103.18,103.08,103.14,22240.0
2024-12-03 12:50:00,103.18,103.23,103.15,103.23,17480.0,103.18,103.23,103.15,103.23,17480.0
2024-12-03 13:00:00,103.23,103.36,103.2,103.21,47412.0,103.23,103.36,103.2,103.21,47412.0
2024-12-03 13:10:00,103.21,103.3,103.08,103.08,33256.0,103.21,103.3,103.08,103.08,33256.0
2024-12-03 13:20:00,103.07,103.13,103.0,103.08,67064.0,103.07,103.13,103.0,103.08,67064.0
2024-12-03 13:30:00,103.08,103.27,103.07,103.22,33196.0,103.08,103.27,103.07,103.22,33196.0
2024-12-03 13:40:00,103.2,103.21,103.1,103.17,32648.0,103.2,103.21,103.1,103.17,32648.0
2024-12-03 13:50:00,103.17,103.36,103.17,103.27,34524.0,103.17,103.36,103.17,103.27,34524.0
2024-12-03 14:00:00,103.25,103.41,103.22,103.4,29908.0,103.25,103.41,103.22,103.4,29908.0
2024-12-03 14:10:00,103.39,103.42,103.35,103.36,18828.0,103.39,103.42,103.35,103.36,18828.0
2024-12-03 14:20:00,103.43,103.52,103.37,103.5,38864.0,103.43,103.52,103.37,103.5,38864.0
2024-12-03 14:30:00,103.5,103.55,103.44,103.44,12144.0,103.5,103.55,103.44,103.44,12144.0
2024-12-03 14:40:00,103.44,103.54,103.44,103.51,21864.0,103.44,103.54,103.44,103.51,21864.0
2024-12-03 14:50:00,103.51,103.71,103.51,103.65,54348.0,103.51,103.71,103.51,103.65,54348.0
2024-12-03 15:00:00,103.72,103.79,103.56,103.63,65112.0,103.72,103.79,103.56,103.63,65112.0
2024-12-03 15:10:00,103.6,103.83,103.54,103.8,86472.0,103.6,103.83,103.54,103.8,86472.0
2024-12-03 15:20:00,103.84,104.05,103.79,103.95,100708.0,103.84,104.05,103.79,103.95,100708.0
2024-12-03 15:30:00,103.95,104.0,103.87,103.93,82316.0,103.95,104.0,103.87,103.93,82316.0
2024-12-03 15:40:00,103.95,104.02,103.81,103.97,85672.0,103.95,104.02,103.81,103.97,85672.0
2024-12-03 15:50:00,103.95,104.05,103.55,103.59,727972.0,103.95,104.05,103.55,103.59,727972.0
2024-12-04 09:30:00,106.01,108.97,105.5,107.11,305092.0,106.01,108.97,105.5,107.11,305092.0
2024-12-04 09:40:00,107.19,107.62,106.54,107.48,110805.0,107.19,107.62,106.54,107.48,110805.0
2024-12-04 09:50:00,107.48,107.88,106.6,106.63,144631.0,107.48,107.88,106.6,106.63,144631.0
2024-12-04 10:00:00,106.8,107.25,106.54,106.86,82231.0,106.8,107.25,106.54,106.86,82231.0
2024-12-04 10:10:00,106.84,107.45,106.84,107.36,50440.0,106.84,107.45,106.84,107.36,50440.0
2024-12-04 10:20:00,107.39,107.58,106.71,106.99,97540.0,107.39,107.58,106.71,106.99,97540.0
2024-12-04 10:30:00,107.09,107.09,106.41,106.48,71411.0,107.09,107.09,106.41,106.48,71411.0
2024-12-04 10:40:00,106.47,106.82,106.11,106.28,66730.0,106.47,106.82,106.11,106.28,66730.0
2024-12-04 10:50:00,106.2,106.23,105.86,105.91,45794.0,106.2,106.23,105.86,105.91,45794.0
2024-12-04 11:00:00,105.86,105.94,105.3,105.44,64788.0,105.86,105.94,105.3,105.44,64788.0
2024-12-04 11:10:00,105.45,105.49,104.58,104.63,65424.0,105.45,105.49,104.58,104.63,65424.0
2024-12-04 11:20:00,104.67,104.72,104.01,104.4,76105.0,104.67,104.72,104.01,104.4,76105.0
2024-12-04 11:30:00,104.4,104.74,104.31,104.74,42557.0,104.4,104.74,104.31,104.74,42557.0
2024-12-04 11:40:00,104.74,105.41,104.62,105.36,46580.0,104.74,105.41,104.62,105.36,46580.0
2024-12-04 11:50:00,105.36,105.85,105.26,105.81,69247.0,105.36,105.85,105.26,105.81,69247.0
2024-12-04 12:00:00,105.81,105.85,105.5,105.7,40262.0,105.81,105.85,105.5,105.7,40262.0
2024-12-04 12:10:00,105.69,105.94,105.65,105.77,28888.0,105.69,105.94,105.65,105.77,28888.0
2024-12-04 12:20:00,105.73,105.82,105.63,105.65,22444.0,105.73,105.82,105.63,105.65,22444.0
2024-12-04 12:30:00,105.7,105.74,104.78,104.79,43976.0,105.7,105.74,104.78,104.79,43976.0
2024-12-04 12:40:00,104.74,104.79,104.34,104.43,58858.0,104.74,104.79,104.34,104.43,58858.0
2024-12-04 12:50:00,104.44,104.58,104.21,104.27,23250.0,104.44,104.58,104.21,104.27,23250.0
2024-12-04 13:00:00,104.2,104.6,104.1,104.6,38705.0,104.2,104.6,104.1,104.6,38705.0
2024-12-04 13:10:00,104.61,104.76,104.48,104.76,27937.0,104.61,104.76,104.48,104.76,27937.0
2024-12-04 13:20:00,104.76,104.96,104.63,104.96,50287.0,104.76,104.96,104.63,104.96,50287.0
2024-12-04 13:30:00,104.89,105.15,104.85,105.15,31087.0,104.89,105.15,104.85,105.15,31087.0
2024-12-04 13:40:00,105.13,105.26,105.06,105.25,24425.0,105.13,105.26,105.06,105.25,24425.0
2024-12-04 13:50:00,105.23,105.42,105.17,105.26,33759.0,105.23,105.42,105.17,105.26,33759.0
2024-12-04 14:00:00,105.27,105.44,105.2,105.44,25821.0,105.27,105.44,105.2,105.44,25821.0
2024-12-04 14:10:00,105.41,105.56,105.34,105.53,38257.0,105.41,105.56,105.34,105.53,38257.0
2024-12-04 14:20:00,105.55,105.67,105.3,105.46,45581.0,105.55,105.67,105.3,105.46,45581.0
2024-12-04 14:30:00,105.49,105.64,105.34,105.44,37509.0,105.49,105.64,105.34,105.44,37509.0
2024-12-04 14:40:00,105.44,105.52,105.31,105.4,24848.0,105.44,105.52,105.31,105.4,24848.0
2024-12-04 14:50:00,105.4,105.51,105.14,105.19,20106.0,105.4,105.51,105.14,105.19,20106.0
2024-12-04 15:00:00,105.19,105.27,105.1,105.22,23316.0,105.19,105.27,105.1,105.22,23316.0
2024-12-04 15:10:00,105.18,105.2,104.85,104.94,31789.0,105.18,105.2,104.85,104.94,31789.0
2024-12-04 15:20:00,104.89,104.92,104.76,104.83,41585.0,104.89,104.92,104.76,104.83,41585.0
2024-12-04 15:30:00,104.83,104.94,104.67,104.94,54886.0,104.83,104.94,104.67,104.94,54886.0
2024-12-04 15:40:00,104.92,105.46,104.87,105.25,85306.0,104.92,105.46,104.87,105.25,85306.0
2024-12-04 15:50:00,105.28,105.56,105.02,105.46,282870.0,105.28,105.56,105.02,105.46,282870.0
2024-12-05 09:30:00,103.41,105.98,102.44,105.52,403902.0,103.41,105.98,102.44,105.52,403902.0
2024-12-05 09:40:00,105.68,106.12,105.0,106.08,104654.0,105.68,106.12,105.0,106.08,104654.0
2024-12-05 09:50:00,105.94,106.48,105.94,106.38,108983.0,105.94,106.48,105.94,106.38,108983.0
2024-12-05 10:00:00,106.38,106.75,106.0,106.35,116231.0,106.38,106.75,106.0,106.35,116231.0
2024-12-05 10:10:00,106.35,106.8,106.0,106.57,96733.0,106.35,106.8,106.0,106.57,96733.0
2024-12-05 10:20:00,106.47,107.56,106.44,107.46,130122.0,106.47,107.56,106.44,107.46,130122.0
2024-12-05 10:30:00,107.53,107.69,107.01,107.19,83956.0,107.53,107.69,107.01,107.19,83956.0
2024-12-05 10:40:00,107.16,107.35,106.98,107.06,54018.0,107.16,107.35,106.98,107.06,54018.0
2024-12-05 10:50:00,107.07,107.43,106.85,107.34,83349.0,107.07,107.43,106.85,107.34,83349.0
2024-12-05 11:00:00,107.39,107.39,106.8,106.82,49862.0,107.39,107.39,106.8,106.82,49862.0
2024-12-05 11:10:00,106.84,107.68,106.81,107.64,73967.0,106.84,107.68,106.81,107.64,73967.0
2024-12-05 11:20:00,107.61,107.79,107.28,107.67,90483.0,107.61,107.79,107.28,107.67,90483.0
2024-12-05 11:30:00,107.62,108.14,107.56,107.63,170827.0,107.62,108.14,107.56,107.63,170827.0
2024-12-05 11:40:00,107.56,107.81,107.48,107.59,98518.0,107.56,107.81,107.48,107.59,98518.0
2024-12-05 11:50:00,107.65,107.93,107.5,107.55,83656.0,107.65,107.93,107.5,107.55,83656.0
2024-12-05 12:00:00,107.55,107.68,107.19,107.32,240023.0,107.55,107.68,107.19,107.32,240023.0
2024-12-05 12:10:00,107.27,107.52,107.12,107.44,152584.0,107.27,107.52,107.12,107.44,152584.0
2024-12-05 12:20:00,107.45,107.51,106.85,106.95,69582.0,107.45,107.51,106.85,106.95,69582.0
2024-12-05 12:30:00,106.94,107.04,106.61,106.93,54286.0,106.94,107.04,106.61,106.93,54286.0
2024-12-05 12:40:00,106.94,107.05,106.8,106.85,53657.0,106.94,107.05,106.8,106.85,53657.0
2024-12-05 12:50:00,106.89,106.96,106.65,106.77,38157.0,106.89,106.96,106.65,106.77,38157.0
2024-12-05 13:00:00,106.83,106.88,106.51,106.55,43379.0,106.83,106.88,106.51,106.55,43379.0
2024-12-05 13:10:00,106.59,106.62,106.04,106.04,54858.0,106.59,106.62,106.04,106.04,54858.0
2024-12-05 13:20:00,106.09,106.13,105.73,106.06,89288.0,106.09,106.13,105.73,106.06,89288.0
2024-12-05 13:30:00,106.04,106.66,105.9,106.66,56141.0,106.04,106.66,105.9,106.66,56141.0
2024-12-05 13:40:00,106.66,107.0,106.64,106.88,49820.0,106.66,107.0,106.64,106.88,49820.0
2024-12-05 13:50:00,106.89,106.89,106.54,106.63,34449.0,106.89,106.89,106.54,106.63,34449.0
2024-12-05 14:00:00,106.63,106.76,106.42,106.67,65383.0,106.63,106.76,106.42,106.67,65383.0
2024-12-05 14:10:00,106.72,106.76,106.47,106.48,69687.0,106.72,106.76,106.47,106.48,69687.0
2024-12-05 14:20:00,106.48,106.61,106.39,106.51,71482.0,106.48,106.61,106.39,106.51,71482.0
2024-12-05 14:30:00,106.51,106.71,106.2,106.36,74758.0,106.51,106.71,106.2,106.36,74758.0
2024-12-05 14:40:00,106.34,106.51,106.05,106.09,100130.0,106.34,106.51,106.05,106.09,100130.0
2024-12-05 14:50:00,106.11,106.22,105.94,106.12,74460.0,106.11,106.22,105.94,106.12,74460.0
2024-12-05 15:00:00,106.12,106.51,106.12,106.4,59704.0,106.12,106.51,106.12,106.4,59704.0
2024-12-05 15:10:00,106.45,106.73,106.41,106.63,73209.0,106.45,106.73,106.41,106.63,73209.0
2024-12-05 15:20:00,106.63,106.74,106.32,106.36,79813.0,106.63,106.74,106.32,106.36,79813.0
2024-12-05 15:30:00,106.36,106.42,106.09,106.17,89354.0,106.36,106.42,106.09,106.17,89354.0
2024-12-05 15:40:00,106.17,106.37,105.99,106.28,146066.0,106.17,106.37,105.99,106.28,146066.0
2024-12-05 15:50:00,106.32,106.88,106.23,106.79,478108.0,106.32,106.88,106.23,106.79,478108.0
2024-12-06 09:30:00,106.83,107.55,105.1,106.31,434440.0,106.83,107.55,105.1,106.31,434440.0
2024-12-06 09:40:00,106.31,106.75,105.79,106.58,119516.0,106.31,106.75,105.79,106.58,119516.0
2024-12-06 09:50:00,106.57,107.04,106.3,106.88,107712.0,106.57,107.04,106.3,106.88,107712.0
2024-12-06 10:00:00,106.88,107.57,106.8,107.3,129160.0,106.88,107.57,106.8,107.3,129160.0
2024-12-06 10:10:00,107.3,107.97,107.29,107.78,106726.0,107.3,107.97,107.29,107.78,106726.0
2024-12-06 10:20:00,107.59,108.75,107.53,108.43,149046.0,107.59,108.75,107.53,108.43,149046.0
2024-12-06 10:30:00,108.4,108.58,108.02,108.23,184923.0,108.4,108.58,108.02,108.23,184923.0
2024-12-06 10:40:00,108.31,108.66,108.0,108.53,118149.0,108.31,108.66,108.0,108.53,118149.0
2024-12-06 10:50:00,108.55,108.58,108.3,108.56,63678.0,108.55,108.58,108.3,108.56,63678.0
2024-12-06 11:00:00,108.52,108.66,108.12,108.37,73057.0,108.52,108.66,108.12,108.37,73057.0
2024-12-06 11:10:00,108.37,108.5,108.15,108.37,60205.0,108.37,108.5,108.15,108.37,60205.0
2024-12-06 11:20:00,108.36,108.53,108.22,108.46,65419.0,108.36,108.53,108.22,108.46,65419.0
2024-12-06 11:30:00,108.46,108.48,108.02,108.17,58284.0,108.46,108.48,108.02,108.17,58284.0
2024-12-06 11:40:00,108.1,108.35,108.02,108.1,59754.0,108.1,108.35,108.02,108.1,59754.0
2024-12-06 11:50:00,108.09,108.7,108.01,108.68,65180.0,108.09,108.7,108.01,108.68,65180.0
2024-12-06 12:00:00,108.67,109.64,108.64,109.64,117176.0,108.67,109.64,108.64,109.64,117176.0
2024-12-06 12:10:00,109.59,110.17,109.48,110.15,136257.0,109.59,110.17,109.48,110.15,136257.0
2024-12-06 12:20:00,110.11,110.74,110.02,110.68,173849.0,110.11,110.74,110.02,110.68,173849.0
2024-12-06 12:30:00,110.67,110.68,109.51,109.57,119941.0,110.67,110.68,109.51,109.57,119941.0
2024-12-06 12:40:00,109.59,110.05,109.57,109.86,65582.0,109.59,110.05,109.57,109.86,65582.0
2024-12-06 12:50:00,109.81,109.89,109.37,109.42,51302.0,109.81,109.89,109.37,109.42,51302.0
2024-12-06 13:00:00,109.44,109.49,109.11,109.11,42686.0,109.44,109.49,109.11,109.11,42686.0
2024-12-06 13:10:00,109.15,109.35,109.06,109.19,89887.0,109.15,109.35,109.06,109.19,89887.0
2024-12-06 13:20:00,109.3,109.52,109.19,109.27,56522.0,109.3,109.52,109.19,109.27,56522.0
2024-12-06 13:30:00,109.23,109.29,109.0,109.03,35837.0,109.23,109.29,109.0,109.03,35837.0
2024-12-06 13:40:00,109.05,109.21,108.85,109.21,68145.0,109.05,109.21,108.85,109.21,68145.0
2024-12-06 13:50:00,109.16,109.29,109.13,109.23,56262.0,109.16,109.29,109.13,109.23,56262.0
2024-12-06 14:00:00,109.23,109.27,108.9,108.95,49321.0,109.23,109.27,108.9,108.95,49321.0
2024-12-06 14:10:00,108.89,109.0,108.72,108.84,63648.0,108.89,109.0,108.72,108.84,63648.0
2024-12-06 14:20:00,108.84,109.18,108.81,109.01,62549.0,108.84,109.18,108.81,109.01,62549.0
2024-12-06 14:30:00,109.0,109.06,108.79,108.87,49218.0,109.0,109.06,108.79,108.87,49218.0
2024-12-06 14:40:00,108.83,109.05,108.78,108.93,58353.0,108.83,109.05,108.78,108.93,58353.0
2024-12-06 14:50:00,108.85,108.98,108.69,108.73,72398.0,108.85,108.98,108.69,108.73,72398.0
2024-12-06 15:00:00,108.73,108.8,108.6,108.62,74186.0,108.73,108.8,108.6,108.62,74186.0
2024-12-06 15:10:00,108.59,108.75,108.56,108.69,64659.0,108.59,108.75,108.56,108.69,64659.0
2024-12-06 15:20:00,108.68,108.72,108.39,108.45,129453.0,108.68,108.72,108.39,108.45,129453.0
2024-12-06 15:30:00,108.47,108.64,108.38,108.4,247113.0,108.47,108.64,108.38,108.4,247113.0
2024-12-06 15:40:00,108.42,108.63,108.33,108.38,138594.0,108.42,108.63,108.33,108.38,138594.0
2024-12-06 15:50:00,108.33,108.47,108.13,108.24,538603.0,108.33,108.47,108.13,108.24,538603.0
2024-12-09 09:30:00,108.5,109.0,106.57,106.65,412585.0,108.5,109.0,106.57,106.65,412585.0
2024-12-09 09:40:00,106.64,107.02,105.69,106.9,130462.0,106.64,107.02,105.69,106.9,130462.0
2024-12-09 09:50:00,106.91,107.0,106.07,106.34,119613.0,106.91,107.0,106.07,106.34,119613.0
2024-12-09 10:00:00,106.26,106.46,105.83,106.11,93661.0,106.26,106.46,105.83,106.11,93661.0
2024-12-09 10:10:00,106.16,106.7,106.12,106.12,67084.0,106.16,106.7,106.12,106.12,67084.0
2024-12-09 10:20:00,106.12,106.38,105.61,105.92,141561.0,106.12,106.38,105.61,105.92,141561.0
2024-12-09 10:30:00,105.8,106.5,105.55,105.74,164234.0,105.8,106.5,105.55,105.74,164234.0
2024-12-09 10:40:00,105.75,106.03,105.3,105.38,121308.0,105.75,106.03,105.3,105.38,121308.0
2024-12-09 10:50:00,105.38,105.41,104.61,104.67,128781.0,105.38,105.41,104.61,104.67,128781.0
2024-12-09 11:00:00,104.63,104.84,103.76,103.86,141913.0,104.63,104.84,103.76,103.86,141913.0
2024-12-09 11:10:00,103.77,104.63,103.66,104.5,101538.0,103.77,104.63,103.66,104.5,101538.0
2024-12-09 11:20:00,104.51,105.01,104.39,105.01,67217.0,104.51,105.01,104.39,105.01,67217.0
2024-12-09 11:30:00,105.03,105.35,105.01,105.11,37268.0,105.03,105.35,105.01,105.11,37268.0
2024-12-09 11:40:00,105.15,105.22,104.87,105.08,52172.0,105.15,105.22,104.87,105.08,52172.0
2024-12-09 11:50:00,105.11,105.17,104.77,104.93,47088.0,105.11,105.17,104.77,104.93,47088.0
2024-12-09 12:00:00,104.88,105.05,104.75,104.99,49282.0,104.88,105.05,104.75,104.99,49282.0
2024-12-09 12:10:00,105.01,105.08,104.71,104.92,69105.0,105.01,105.08,104.71,104.92,69105.0
2024-12-09 12:20:00,104.94,105.07,104.42,104.53,89996.0,104.94,105.07,104.42,104.53,89996.0
2024-12-09 12:30:00,104.46,104.66,104.39,104.53,46394.0,104.46,104.66,104.39,104.53,46394.0
2024-12-09 12:40:00,104.53,104.62,104.25,104.25,80044.0,104.53,104.62,104.25,104.25,80044.0
2024-12-09 12:50:00,104.33,104.83,104.3,104.64,43553.0,104.33,104.83,104.3,104.64,43553.0
2024-12-09 13:00:00,104.68,105.1,104.59,104.9,63497.0,104.68,105.1,104.59,104.9,63497.0
2024-12-09 13:10:00,104.94,105.45,104.93,105.39,60902.0,104.94,105.45,104.93,105.39,60902.0
2024-12-09 13:20:00,105.38,105.54,105.35,105.45,56126.0,105.38,105.54,105.35,105.45,56126.0
2024-12-09 13:30:00,105.41,105.78,105.41,105.73,53688.0,105.41,105.78,105.41,105.73,53688.0
2024-12-09 13:40:00,105.73,106.3,105.73,106.2,100737.0,105.73,106.3,105.73,106.2,100737.0
2024-12-09 13:50:00,106.2,106.27,105.98,106.04,140647.0,106.2,106.27,105.98,106.04,140647.0
2024-12-09 14:00:00,106.12,106.14,105.8,106.06,47258.0,106.12,106.14,105.8,106.06,47258.0
2024-12-09 14:10:00,106.07,106.15,105.93,105.95,53178.0,106.07,106.15,105.93,105.95,53178.0
2024-12-09 14:20:00,105.95,106.13,105.85,105.92,71724.0,105.95,106.13,105.85,105.92,71724.0
2024-12-09 14:30:00,105.91,106.18,105.81,106.01,174108.0,105.91,106.18,105.81,106.01,174108.0
2024-12-09 14:40:00,106.01,106.04,105.71,105.84,40242.0,106.01,106.04,105.71,105.84,40242.0
2024-12-09 14:50:00,105.83,105.92,105.74,105.89,48093.0,105.83,105.92,105.74,105.89,48093.0
2024-12-09 15:00:00,105.85,106.12,105.82,106.08,80260.0,105.85,106.12,105.82,106.08,80260.0
2024-12-09 15:10:00,106.05,106.28,106.04,106.23,183759.0,106.05,106.28,106.04,106.23,183759.0
2024-12-09 15:20:00,106.28,106.43,106.15,106.3,171710.0,106.28,106.43,106.15,106.3,171710.0
2024-12-09 15:30:00,106.31,106.32,105.96,106.08,65586.0,106.31,106.32,105.96,106.08,65586.0
2024-12-09 15:40:00,106.08,106.24,106.02,106.02,131477.0,106.08,106.24,106.02,106.02,131477.0
2024-12-09 15:50:00,106.03,106.38,105.79,106.03,590809.0,106.03,106.38,105.79,106.03,590809.0
2024-12-10 09:30:00,105.92,106.48,105.2,106.19,141557.0,105.92,106.48,105.2,106.19,141557.0
2024-12-10 09:40:00,106.29,106.91,106.16,106.32,79708.0,106.29,106.91,106.16,106.32,79708.0
2024-12-10 09:50:00,106.2,106.38,105.12,105.96,102694.0,106.2,106.38,105.12,105.96,102694.0
2024-12-10 10:00:00,105.88,107.46,105.71,107.34,70676.0,105.88,107.46,105.71,107.34,70676.0
2024-12-10 10:10:00,107.34,107.74,106.9,106.98,63578.0,107.34,107.74,106.9,106.98,63578.0
2024-12-10 10:20:00,107.07,107.08,106.68,106.68,55231.0,107.07,107.08,106.68,106.68,55231.0
2024-12-10 10:30:00,106.6,107.46,106.6,107.37,65060.0,106.6,107.46,106.6,107.37,65060.0
2024-12-10 10:40:00,107.33,107.33,106.93,106.93,30454.0,107.33,107.33,106.93,106.93,30454.0
2024-12-10 10:50:00,106.97,107.06,106.35,106.45,45401.0,106.97,107.06,106.35,106.45,45401.0
2024-12-10 11:00:00,106.45,106.47,106.08,106.14,41977.0,106.45,106.47,106.08,106.14,41977.0
2024-12-10 11:10:00,106.16,106.29,106.06,106.2,43162.0,106.16,106.29,106.06,106.2,43162.0
2024-12-10 11:20:00,106.2,106.29,105.83,105.83,35787.0,106.2,106.29,105.83,105.83,35787.0
2024-12-10 11:30:00,105.85,105.86,105.32,105.36,45323.0,105.85,105.86,105.32,105.36,45323.0
2024-12-10 11:40:00,105.33,105.7,105.3,105.69,41719.0,105.33,105.7,105.3,105.69,41719.0
2024-12-10 11:50:00,105.7,106.05,105.56,106.03,23328.0,105.7,106.05,105.56,106.03,23328.0
2024-12-10 12:00:00,106.03,106.35,105.93,106.35,37379.0,106.03,106.35,105.93,106.35,37379.0
2024-12-10 12:10:00,106.3,106.43,106.01,106.06,87817.0,106.3,106.43,106.01,106.06,87817.0
2024-12-10 12:20:00,106.11,106.53,106.11,106.46,59706.0,106.11,106.53,106.11,106.46,59706.0
2024-12-10 12:30:00,106.4,106.58,106.29,106.44,43746.0,106.4,106.58,106.29,106.44,43746.0
2024-12-10 12:40:00,106.4,106.5,106.13,106.14,33322.0,106.4,106.5,106.13,106.14,33322.0
2024-12-10 12:50:00,106.15,106.25,106.03,106.17,26429.0,106.15,106.25,106.03,106.17,26429.0
2024-12-10 13:00:00,106.16,106.32,106.11,106.11,31276.0,106.16,106.32,106.11,106.11,31276.0
2024-12-10 13:10:00,106.1,106.16,105.9,105.9,26856.0,106.1,106.16,105.9,105.9,26856.0
2024-12-10 13:20:00,105.89,106.07,105.7,105.71,41623.0,105.89,106.07,105.7,105.71,41623.0
2024-12-10 13:30:00,105.71,105.83,105.5,105.5,25321.0,105.71,105.83,105.5,105.5,25321.0
2024-12-10 13:40:00,105.51,105.55,105.25,105.46,37245.0,105.51,105.55,105.25,105.46,37245.0
2024-12-10 13:50:00,105.46,105.5,105.33,105.33,16859.0,105.46,105.5,105.33,105.33,16859.0
2024-12-10 14:00:00,105.34,105.49,105.3,105.38,18836.0,105.34,105.49,105.3,105.38,18836.0
2024-12-10 14:10:00,105.38,105.49,105.25,105.45,34489.0,105.38,105.49,105.25,105.45,34489.0
2024-12-10 14:20:00,105.45,105.56,105.44,105.51,22573.0,105.45,105.56,105.44,105.51,22573.0
2024-12-10 14:30:00,105.48,105.5,105.19,105.25,22167.0,105.48,105.5,105.19,105.25,22167.0
2024-12-10 14:40:00,105.22,105.23,105.03,105.03,37897.0,105.22,105.23,105.03,105.03,37897.0
2024-12-10 14:50:00,105.07,105.2,104.96,104.99,37023.0,105.07,105.2,104.96,104.99,37023.0
2024-12-10 15:00:00,105.0,105.0,104.7,104.74,60252.0,105.0,105.0,104.7,104.74,60252.0
2024-12-10 15:10:00,104.8,104.8,104.42,104.53,96670.0,104.8,104.8,104.42,104.53,96670.0
2024-12-10 15:20:00,104.53,104.58,104.25,104.25,101903.0,104.53,104.58,104.25,104.25,101903.0
2024-12-10 15:30:00,104.25,104.61,104.19,104.52,80988.0,104.25,104.61,104.19,104.52,80988.0
2024-12-10 15:40:00,104.49,104.75,104.48,104.72,97543.0,104.49,104.75,104.48,104.72,97543.0
2024-12-10 15:50:00,104.77,105.05,104.63,104.79,309679.0,104.77,105.05,104.63,104.79,309679.0
2024-12-11 09:30:00,105.43,106.43,104.89,104.89,180563.0,105.43,106.43,104.89,104.89,180563.0
2024-12-11 09:40:00,104.9,105.33,104.73,104.84,99676.0,104.9,105.33,104.73,104.84,99676.0
2024-12-11 09:50:00,104.74,105.47,104.73,105.34,89588.0,104.74,105.47,104.73,105.34,89588.0
2024-12-11 10:00:00,105.42,105.7,104.99,105.64,81449.0,105.42,105.7,104.99,105.64,81449.0
2024-12-11 10:10:00,105.63,105.75,105.42,105.56,63945.0,105.63,105.75,105.42,105.56,63945.0
2024-12-11 10:20:00,105.57,105.6,105.01,105.45,108356.0,105.57,105.6,105.01,105.45,108356.0
2024-12-11 10:30:00,105.49,105.9,105.49,105.78,67073.0,105.49,105.9,105.49,105.78,67073.0
2024-12-11 10:40:00,105.74,105.8,105.49,105.61,55478.0,105.74,105.8,105.49,105.61,55478.0
2024-12-11 10:50:00,105.57,106.14,105.57,106.11,55867.0,105.57,106.14,105.57,106.11,55867.0
2024-12-11 11:00:00,106.11,106.82,106.08,106.8,59611.0,106.11,106.82,106.08,106.8,59611.0
2024-12-11 11:10:00,106.85,106.99,106.65,106.89,43415.0,106.85,106.99,106.65,106.89,43415.0
2024-12-11 11:20:00,106.99,107.39,106.99,107.32,87797.0,106.99,107.39,106.99,107.32,87797.0
2024-12-11 11:30:00,107.32,107.32,106.96,107.01,50642.0,107.32,107.32,106.96,107.01,50642.0
2024-12-11 11:40:00,107.03,107.04,106.7,106.73,35183.0,107.03,107.04,106.7,106.73,35183.0
2024-12-11 11:50:00,106.75,106.76,106.58,106.58,24339.0,106.75,106.76,106.58,106.58,24339.0
2024-12-11 12:00:00,106.59,106.76,106.43,106.72,40743.0,106.59,106.76,106.43,106.72,40743.0
2024-12-11 12:10:00,106.72,106.83,106.66,106.76,21363.0,106.72,106.83,106.66,106.76,21363.0
2024-12-11 12:20:00,106.72,106.82,106.55,106.6,19371.0,106.72,106.82,106.55,106.6,19371.0
2024-12-11 12:30:00,106.58,106.61,106.4,106.45,27528.0,106.58,106.61,106.4,106.45,27528.0
2024-12-11 12:40:00,106.48,106.6,106.38,106.4,75535.0,106.48,106.6,106.38,106.4,75535.0
2024-12-11 12:50:00,106.47,106.63,106.26,106.62,25280.0,106.47,106.63,106.26,106.62,25280.0
2024-12-11 13:00:00,106.63,106.8,106.62,106.75,35217.0,106.63,106.8,106.62,106.75,35217.0
2024-12-11 13:10:00,106.76,107.05,106.76,107.05,41939.0,106.76,107.05,106.76,107.05,41939.0
2024-12-11 13:20:00,107.09,107.16,106.92,107.09,34799.0,107.09,107.16,106.92,107.09,34799.0
2024-12-11 13:30:00,107.1,107.35,107.09,107.34,46260.0,107.1,107.35,107.09,107.34,46260.0
2024-12-11 13:40:00,107.3,107.36,107.15,107.28,46207.0,107.3,107.36,107.15,107.28,46207.0
2024-12-11 13:50:00,107.29,107.7,107.29,107.63,79972.0,107.29,107.7,107.29,107.63,79972.0
2024-12-11 14:00:00,107.65,107.88,107.55,107.88,102225.0,107.65,107.88,107.55,107.88,102225.0
2024-12-11 14:10:00,107.85,107.87,107.53,107.69,50388.0,107.85,107.87,107.53,107.69,50388.0
2024-12-11 14:20:00,107.69,108.0,107.67,107.92,104792.0,107.69,108.0,107.67,107.92,104792.0
2024-12-11 14:30:00,107.92,107.93,107.77,107.85,28060.0,107.92,107.93,107.77,107.85,28060.0
2024-12-11 14:40:00,107.83,107.85,107.56,107.61,28885.0,107.83,107.85,107.56,107.61,28885.0
2024-12-11 14:50:00,107.61,107.89,107.57,107.86,34386.0,107.61,107.89,107.57,107.86,34386.0
2024-12-11 15:00:00,107.88,108.2,107.82,108.16,90093.0,107.88,108.2,107.82,108.16,90093.0
2024-12-11 15:10:00,108.16,108.16,107.85,107.87,34769.0,108.16,108.16,107.85,107.87,34769.0
2024-12-11 15:20:00,107.85,108.04,107.84,107.94,38616.0,107.85,108.04,107.84,107.94,38616.0
2024-12-11 15:30:00,107.94,108.07,107.9,108.04,94982.0,107.94,108.07,107.9,108.04,94982.0
2024-12-11 15:40:00,108.04,108.06,107.49,107.49,150220.0,108.04,108.06,107.49,107.49,150220.0
2024-12-11 15:50:00,107.5,107.56,107.0,107.25,394121.0,107.5,107.56,107.0,107.25,394121.0
2024-12-12 09:30:00,106.2,106.82,105.48,106.48,163775.0,106.2,106.82,105.48,106.48,163775.0
2024-12-12 09:40:00,106.48,106.63,105.94,106.35,56758.0,106.48,106.63,105.94,106.35,56758.0
2024-12-12 09:50:00,106.35,106.77,106.25,106.71,51496.0,106.35,106.77,106.25,106.71,51496.0
2024-12-12 10:00:00,106.62,106.98,106.45,106.85,47656.0,106.62,106.98,106.45,106.85,47656.0
2024-12-12 10:10:00,106.86,107.32,106.5,107.28,89352.0,106.86,107.32,106.5,107.28,89352.0
2024-12-12 10:20:00,107.32,107.45,107.09,107.34,83148.0,107.32,107.45,107.09,107.34,83148.0
2024-12-12 10:30:00,107.34,107.44,107.08,107.31,51115.0,107.34,107.44,107.08,107.31,51115.0
2024-12-12 10:40:00,107.31,107.31,106.82,107.04,43343.0,107.31,107.31,106.82,107.04,43343.0
2024-12-12 10:50:00,107.08,107.08,106.77,106.92,50968.0,107.08,107.08,106.77,106.92,50968.0
2024-12-12 11:00:00,106.96,107.29,106.89,107.18,35135.0,106.96,107.29,106.89,107.18,35135.0
2024-12-12 11:10:00,107.16,107.2,106.67,106.84,46104.0,107.16,107.2,106.67,106.84,46104.0
2024-12-12 11:20:00,106.84,106.88,106.51,106.6,32125.0,106.84,106.88,106.51,106.6,32125.0
2024-12-12 11:30:00,106.56,106.66,106.46,106.62,44182.0,106.56,106.66,106.46,106.62,44182.0
2024-12-12 11:40:00,106.64,106.74,106.5,106.73,34182.0,106.64,106.74,106.5,106.73,34182.0
2024-12-12 11:50:00,106.74,106.95,106.71,106.92,33127.0,106.74,106.95,106.71,106.92,33127.0
2024-12-12 12:00:00,106.92,107.6,106.91,107.49,36634.0,106.92,107.6,106.91,107.49,36634.0
2024-12-12 12:10:00,107.55,107.59,107.41,107.46,26156.0,107.55,107.59,107.41,107.46,26156.0
2024-12-12 12:20:00,107.41,107.54,107.31,107.47,22337.0,107.41,107.54,107.31,107.47,22337.0
2024-12-12 12:30:00,107.43,107.5,107.28,107.32,28693.0,107.43,107.5,107.28,107.32,28693.0
2024-12-12 12:40:00,107.32,107.72,107.31,107.66,29056.0,107.32,107.72,107.31,107.66,29056.0
2024-12-12 12:50:00,107.69,107.93,107.57,107.88,60503.0,107.69,107.93,107.57,107.88,60503.0
2024-12-12 13:00:00,107.92,108.11,107.84,107.89,72376.0,107.92,108.11,107.84,107.89,72376.0
2024-12-12 13:10:00,107.93,108.11,107.87,108.03,47032.0,107.93,108.11,107.87,108.03,47032.0
2024-12-12 13:20:00,108.05,108.15,107.89,108.06,43479.0,108.05,108.15,107.89,108.06,43479.0
2024-12-12 13:30:00,108.03,108.07,107.35,107.48,54681.0,108.03,108.07,107.35,107.48,54681.0
2024-12-12 13:40:00,107.44,107.5,107.4,107.49,21439.0,107.44,107.5,107.4,107.49,21439.0
2024-12-12 13:50:00,107.5,107.52,107.18,107.48,32216.0,107.5,107.52,107.18,107.48,32216.0
2024-12-12 14:00:00,107.45,107.48,107.29,107.33,25273.0,107.45,107.48,107.29,107.33,25273.0
2024-12-12 14:10:00,107.33,107.37,106.96,106.98,63092.0,107.33,107.37,106.96,106.98,63092.0
2024-12-12 14:20:00,106.97,107.0,106.75,106.9,43383.0,106.97,107.0,106.75,106.9,43383.0
2024-12-12 14:30:00,106.9,107.13,106.9,107.07,313109.0,106.9,107.13,106.9,107.07,313109.0
2024-12-12 14:40:00,107.13,107.13,106.99,106.99,41350.0,107.13,107.13,106.99,106.99,41350.0
2024-12-12 14:50:00,107.02,107.1,106.81,106.9,54211.0,107.02,107.1,106.81,106.9,54211.0
2024-12-12 15:00:00,106.9,106.92,106.73,106.74,33445.0,106.9,106.92,106.73,106.74,33445.0
2024-12-12 15:10:00,106.76,107.0,106.69,107.0,46511.0,106.76,107.0,106.69,107.0,46511.0
2024-12-12 15:20:00,106.98,106.99,106.79,106.85,36785.0,106.98,106.99,106.79,106.85,36785.0
2024-12-12 15:30:00,106.86,106.98,106.74,106.98,57012.0,106.86,106.98,106.74,106.98,57012.0
2024-12-12 15:40:00,106.99,107.17,106.91,107.07,81802.0,106.99,107.17,106.91,107.07,81802.0
2024-12-12 15:50:00,107.1,107.43,106.86,106.93,434587.0,107.1,107.43,106.86,106.93,434587.0
2024-12-13 09:30:00,111.37,112.46,110.57,110.62,869729.0,111.37,112.46,110.57,110.62,869729.0
2024-12-13 09:40:00,110.57,111.5,110.3,110.98,347349.0,110.57,111.5,110.3,110.98,347349.0
2024-12-13 09:50:00,110.96,111.6,110.86,111.46,344415.0,110.96,111.6,110.86,111.46,344415.0
2024-12-13 10:00:00,111.4,111.99,111.39,111.87,279971.0,111.4,111.99,111.39,111.87,279971.0
2024-12-13 10:10:00,111.82,112.16,111.53,111.64,174431.0,111.82,112.16,111.53,111.64,174431.0
2024-12-13 10:20:00,111.64,112.04,111.36,111.51,207470.0,111.64,112.04,111.36,111.51,207470.0
2024-12-13 10:30:00,111.45,111.9,111.35,111.49,153223.0,111.45,111.9,111.35,111.49,153223.0
2024-12-13 10:40:00,111.47,111.51,110.76,110.97,139023.0,111.47,111.51,110.76,110.97,139023.0
2024-12-13 10:50:00,110.94,110.99,110.13,110.14,137558.0,110.94,110.99,110.13,110.14,137558.0
2024-12-13 11:00:00,110.09,110.54,109.88,110.14,147487.0,110.09,110.54,109.88,110.14,147487.0
2024-12-13 11:10:00,110.1,110.94,110.04,110.93,98193.0,110.1,110.94,110.04,110.93,98193.0
2024-12-13 11:20:00,110.96,111.04,110.55,110.55,105921.0,110.96,111.04,110.55,110.55,105921.0
2024-12-13 11:30:00,110.55,110.92,110.32,110.32,62787.0,110.55,110.92,110.32,110.32,62787.0
2024-12-13 11:40:00,110.34,110.9,110.25,110.56,69008.0,110.34,110.9,110.25,110.56,69008.0
2024-12-13 11:50:00,110.52,110.57,110.08,110.3,62257.0,110.52,110.57,110.08,110.3,62257.0
2024-12-13 12:00:00,110.27,110.87,110.22,110.77,48949.0,110.27,110.87,110.22,110.77,48949.0
2024-12-13 12:10:00,110.77,111.01,110.58,110.7,79312.0,110.77,111.01,110.58,110.7,79312.0
2024-12-13 12:20:00,110.7,110.7,110.38,110.43,38855.0,110.7,110.7,110.38,110.43,38855.0
2024-12-13 12:30:00,110.43,110.72,110.33,110.67,59437.0,110.43,110.72,110.33,110.67,59437.0
2024-12-13 12:40:00,110.66,110.7,110.5,110.53,58652.0,110.66,110.7,110.5,110.53,58652.0
2024-12-13 12:50:00,110.5,110.61,110.41,110.46,78671.0,110.5,110.61,110.41,110.46,78671.0
2024-12-13 13:00:00,110.45,110.9,110.41,110.76,88725.0,110.45,110.9,110.41,110.76,88725.0
2024-12-13 13:10:00,110.74,110.99,110.71,110.8,60173.0,110.74,110.99,110.71,110.8,60173.0
2024-12-13 13:20:00,110.8,111.0,110.75,110.98,50224.0,110.8,111.0,110.75,110.98,50224.0
2024-12-13 13:30:00,110.98,111.19,110.95,110.98,93758.0,110.98,111.19,110.95,110.98,93758.0
2024-12-13 13:40:00,111.01,111.26,110.89,111.19,60914.0,111.01,111.26,110.89,111.19,60914.0
2024-12-13 13:50:00,111.19,111.4,111.13,111.36,88823.0,111.19,111.4,111.13,111.36,88823.0
2024-12-13 14:00:00,111.33,111.45,111.15,111.42,90225.0,111.33,111.45,111.15,111.42,90225.0
2024-12-13 14:10:00,111.45,111.79,111.42,111.75,159978.0,111.45,111.79,111.42,111.75,159978.0
2024-12-13 14:20:00,111.74,112.42,111.74,112.25,171223.0,111.74,112.42,111.74,112.25,171223.0
2024-12-13 14:30:00,112.26,112.33,112.01,112.3,148140.0,112.26,112.33,112.01,112.3,148140.0
2024-12-13 14:40:00,112.3,112.45,112.15,112.39,91540.0,112.3,112.45,112.15,112.39,91540.0
2024-12-13 14:50:00,112.38,112.44,112.2,112.37,109151.0,112.38,112.44,112.2,112.37,109151.0
2024-12-13 15:00:00,112.33,112.53,112.3,112.36,150897.0,112.33,112.53,112.3,112.36,150897.0
2024-12-13 15:10:00,112.34,112.5,112.2,112.21,159352.0,112.34,112.5,112.2,112.21,159352.0
2024-12-13 15:20:00,112.29,112.54,112.11,112.5,113430.0,112.29,112.54,112.11,112.5,113430.0
2024-12-13 15:30:00,112.5,112.77,112.42,112.66,116554.0,112.5,112.77,112.42,112.66,116554.0
2024-12-13 15:40:00,112.66,112.68,112.2,112.52,153003.0,112.66,112.68,112.2,112.52,153003.0
2024-12-13 15:50:00,112.52,112.6,112.31,112.39,496360.0,112.52,112.6,112.31,112.39,496360.0
2024-12-16 09:30:00,113.38,115.77,113.19,115.77,686372.0,113.38,115.77,113.19,115.77,686372.0
2024-12-16 09:40:00,115.76,115.9,115.01,115.77,295828.0,115.76,115.9,115.01,115.77,295828.0
2024-12-16 09:50:00,115.77,116.04,115.42,116.0,194123.0,115.77,116.04,115.42,116.0,194123.0
2024-12-16 10:00:00,116.01,116.01,115.0,115.21,223176.0,116.01,116.01,115.0,115.21,223176.0
2024-12-16 10:10:00,115.25,115.28,114.53,114.82,169872.0,115.25,115.28,114.53,114.82,169872.0
2024-12-16 10:20:00,114.85,114.87,114.0,114.47,171531.0,114.85,114.87,114.0,114.47,171531.0
2024-12-16 10:30:00,114.47,114.74,114.3,114.62,80210.0,114.47,114.74,114.3,114.62,80210.0
2024-12-16 10:40:00,114.6,114.78,114.32,114.64,88782.0,114.6,114.78,114.32,114.64,88782.0
2024-12-16 10:50:00,114.61,114.99,114.45,114.58,105475.0,114.61,114.99,114.45,114.58,105475.0
2024-12-16 11:00:00,114.58,114.85,114.35,114.36,90889.0,114.58,114.85,114.35,114.36,90889.0
2024-12-16 11:10:00,114.38,114.55,114.08,114.52,69311.0,114.38,114.55,114.08,114.52,69311.0
2024-12-16 11:20:00,114.54,114.61,114.34,114.45,93016.0,114.54,114.61,114.34,114.45,93016.0
2024-12-16 11:30:00,114.48,114.51,114.14,114.21,53380.0,114.48,114.51,114.14,114.21,53380.0
2024-12-16 11:40:00,114.22,114.39,113.97,114.38,66992.0,114.22,114.39,113.97,114.38,66992.0
2024-12-16 11:50:00,114.38,114.49,114.26,114.32,52998.0,114.38,114.49,114.26,114.32,52998.0
2024-12-16 12:00:00,114.29,114.34,113.73,113.78,54673.0,114.29,114.34,113.73,113.78,54673.0
2024-12-16 12:10:00,113.77,113.98,113.69,113.82,55196.0,113.77,113.98,113.69,113.82,55196.0
2024-12-16 12:20:00,113.83,114.15,113.82,114.15,45775.0,113.83,114.15,113.82,114.15,45775.0
2024-12-16 12:30:00,114.14,114.27,114.1,114.23,51729.0,114.14,114.27,114.1,114.23,51729.0
2024-12-16 12:40:00,114.25,114.65,114.15,114.57,69619.0,114.25,114.65,114.15,114.57,69619.0
2024-12-16 12:50:00,114.53,114.61,114.42,114.61,38957.0,114.53,114.61,114.42,114.61,38957.0
2024-12-16 13:00:00,114.61,114.97,114.61,114.93,52826.0,114.61,114.97,114.61,114.93,52826.0
2024-12-16 13:10:00,114.93,115.04,114.84,115.04,79803.0,114.93,115.04,114.84,115.04,79803.0
2024-12-16 13:20:00,115.01,115.42,114.99,115.34,93083.0,115.01,115.42,114.99,115.34,93083.0
2024-12-16 13:30:00,115.34,115.77,115.3,115.56,114283.0,115.34,115.77,115.3,115.56,114283.0
2024-12-16 13:40:00,115.59,115.9,115.59,115.79,91527.0,115.59,115.9,115.59,115.79,91527.0
2024-12-16 13:50:00,115.82,116.0,115.65,115.98,47291.0,115.82,116.0,115.65,115.98,47291.0
2024-12-16 14:00:00,115.96,116.2,115.79,116.15,134323.0,115.96,116.2,115.79,116.15,134323.0
2024-12-16 14:10:00,116.16,116.31,116.01,116.29,85200.0,116.16,116.31,116.01,116.29,85200.0
2024-12-16 14:20:00,116.28,116.58,116.23,116.45,87336.0,116.28,116.58,116.23,116.45,87336.0
2024-12-16 14:30:00,116.41,116.49,116.17,116.48,62051.0,116.41,116.49,116.17,116.48,62051.0
2024-12-16 14:40:00,116.48,116.57,116.27,116.53,67349.0,116.48,116.57,116.27,116.53,67349.0
2024-12-16 14:50:00,116.56,116.7,116.47,116.54,79266.0,116.56,116.7,116.47,116.54,79266.0
2024-12-16 15:00:00,116.56,116.94,116.51,116.83,87212.0,116.56,116.94,116.51,116.83,87212.0
2024-12-16 15:10:00,116.81,116.85,116.48,116.48,73609.0,116.81,116.85,116.48,116.48,73609.0
2024-12-16 15:20:00,116.51,116.75,116.37,116.62,78512.0,116.51,116.75,116.37,116.62,78512.0
2024-12-16 15:30:00,116.61,116.66,116.2,116.37,84623.0,116.61,116.66,116.2,116.37,84623.0
2024-12-16 15:40:00,116.36,116.48,115.96,115.97,151233.0,116.36,116.48,115.96,115.97,151233.0
2024-12-16 15:50:00,115.92,116.62,115.82,116.53,593359.0,115.92,116.62,115.82,116.53,593359.0
2024-12-17 09:30:00,114.99,115.43,113.59,114.34,372773.0,114.99,115.43,113.59,114.34,372773.0
2024-12-17 09:40:00,114.34,115.1,114.11,114.52,111291.0,114.34,115.1,114.11,114.52,111291.0
2024-12-17 09:50:00,114.63,114.68,114.01,114.11,106859.0,114.63,114.68,114.01,114.11,106859.0
2024-12-17 10:00:00,114.05,114.27,113.69,114.01,105410.0,114.05,114.27,113.69,114.01,105410.0
2024-12-17 10:10:00,113.96,114.09,112.83,112.92,294105.0,113.96,114.09,112.83,112.92,294105.0
2024-12-17 10:20:00,112.97,113.19,112.02,112.62,195341.0,112.97,113.19,112.02,112.62,195341.0
2024-12-17 10:30:00,112.68,113.08,112.58,112.93,119329.0,112.68,113.08,112.58,112.93,119329.0
2024-12-17 10:40:00,112.9,112.92,112.28,112.68,125883.0,112.9,112.92,112.28,112.68,125883.0
2024-12-17 10:50:00,112.69,112.82,112.36,112.67,55711.0,112.69,112.82,112.36,112.67,55711.0
2024-12-17 11:00:00,112.73,113.05,112.45,112.98,79845.0,112.73,113.05,112.45,112.98,79845.0
2024-12-17 11:10:00,112.93,113.07,112.52,112.7,111392.0,112.93,113.07,112.52,112.7,111392.0
2024-12-17 11:20:00,112.7,113.17,112.56,113.06,120938.0,112.7,113.17,112.56,113.06,120938.0
2024-12-17 11:30:00,113.02,113.56,112.85,113.54,117902.0,113.02,113.56,112.85,113.54,117902.0
2024-12-17 11:40:00,113.52,113.58,112.99,113.04,153411.0,113.52,113.58,112.99,113.04,153411.0
2024-12-17 11:50:00,113.04,113.11,112.83,112.92,109820.0,113.04,113.11,112.83,112.92,109820.0
2024-12-17 12:00:00,112.94,112.95,112.43,112.89,118799.0,112.94,112.95,112.43,112.89,118799.0
2024-12-17 12:10:00,112.93,113.44,112.86,113.2,41781.0,112.93,113.44,112.86,113.2,41781.0
2024-12-17 12:20:00,113.25,113.37,113.02,113.33,26742.0,113.25,113.37,113.02,113.33,26742.0
2024-12-17 12:30:00,113.37,113.37,113.01,113.21,50830.0,113.37,113.37,113.01,113.21,50830.0
2024-12-17 12:40:00,113.21,113.27,112.98,113.2,33885.0,113.21,113.27,112.98,113.2,33885.0
2024-12-17 12:50:00,113.24,113.55,113.16,113.53,41008.0,113.24,113.55,113.16,113.53,41008.0
2024-12-17 13:00:00,113.53,113.53,113.21,113.43,25803.0,113.53,113.53,113.21,113.43,25803.0
2024-12-17 13:10:00,113.39,113.43,113.14,113.19,26875.0,113.39,113.43,113.14,113.19,26875.0
2024-12-17 13:20:00,113.14,113.4,113.02,113.13,37483.0,113.14,113.4,113.02,113.13,37483.0
2024-12-17 13:30:00,113.03,113.52,113.02,113.48,42672.0,113.03,113.52,113.02,113.48,42672.0
2024-12-17 13:40:00,113.52,113.66,113.46,113.54,45158.0,113.52,113.66,113.46,113.54,45158.0
2024-12-17 13:50:00,113.52,113.72,113.45,113.63,80652.0,113.52,113.72,113.45,113.63,80652.0
2024-12-17 14:00:00,113.63,113.63,113.34,113.46,39133.0,113.63,113.63,113.34,113.46,39133.0
2024-12-17 14:10:00,113.47,113.51,113.27,113.34,71532.0,113.47,113.51,113.27,113.34,71532.0
2024-12-17 14:20:00,113.35,113.39,113.0,113.11,36230.0,113.35,113.39,113.0,113.11,36230.0
2024-12-17 14:30:00,113.1,113.3,113.03,113.12,45650.0,113.1,113.3,113.03,113.12,45650.0
2024-12-17 14:40:00,113.11,113.29,113.01,113.1,47161.0,113.11,113.29,113.01,113.1,47161.0
2024-12-17 14:50:00,113.07,113.13,112.8,112.83,48879.0,113.07,113.13,112.8,112.83,48879.0
2024-12-17 15:00:00,112.83,112.86,112.4,112.4,48524.0,112.83,112.86,112.4,112.4,48524.0
2024-12-17 15:10:00,112.44,112.58,112.31,112.58,83503.0,112.44,112.58,112.31,112.58,83503.0
2024-12-17 15:20:00,112.55,112.74,112.43,112.74,58186.0,112.55,112.74,112.43,112.74,58186.0
2024-12-17 15:30:00,112.74,112.8,112.57,112.75,53390.0,112.74,112.8,112.57,112.75,53390.0
2024-12-17 15:40:00,112.78,112.93,112.51,112.6,69462.0,112.78,112.93,112.51,112.6,69462.0
2024-12-17 15:50:00,112.62,113.14,112.58,112.89,308837.0,112.62,113.14,112.58,112.89,308837.0
2024-12-18 09:30:00,113.28,114.4,111.5,111.91,310417.0,113.28,114.4,111.5,111.91,310417.0
2024-12-18 09:40:00,112.0,112.0,110.78,111.03,184312.0,112.0,112.0,110.78,111.03,184312.0
2024-12-18 09:50:00,111.15,111.76,110.95,111.52,100720.0,111.15,111.76,110.95,111.52,100720.0
2024-12-18 10:00:00,111.55,112.35,111.45,111.82,97912.0,111.55,112.35,111.45,111.82,97912.0
2024-12-18 10:10:00,111.81,112.49,111.77,112.42,75840.0,111.81,112.49,111.77,112.42,75840.0
2024-12-18 10:20:00,112.42,112.53,112.02,112.18,33580.0,112.42,112.53,112.02,112.18,33580.0
2024-12-18 10:30:00,112.19,112.26,111.96,112.05,68327.0,112.19,112.26,111.96,112.05,68327.0
2024-12-18 10:40:00,112.09,112.4,111.96,112.25,45110.0,112.09,112.4,111.96,112.25,45110.0
2024-12-18 10:50:00,112.22,112.27,111.8,112.04,61808.0,112.22,112.27,111.8,112.04,61808.0
2024-12-18 11:00:00,112.05,112.96,112.05,112.58,54759.0,112.05,112.96,112.05,112.58,54759.0
2024-12-18 11:10:00,112.6,112.69,112.02,112.09,70284.0,112.6,112.69,112.02,112.09,70284.0
2024-12-18 11:20:00,112.06,112.35,111.88,112.23,40226.0,112.06,112.35,111.88,112.23,40226.0
2024-12-18 11:30:00,112.24,112.38,111.91,112.36,82524.0,112.24,112.38,111.91,112.36,82524.0
2024-12-18 11:40:00,112.37,112.46,112.02,112.02,34351.0,112.37,112.46,112.02,112.02,34351.0
2024-12-18 11:50:00,112.02,112.15,111.9,112.14,49433.0,112.02,112.15,111.9,112.14,49433.0
2024-12-18 12:00:00,112.13,112.65,112.01,112.59,46909.0,112.13,112.65,112.01,112.59,46909.0
2024-12-18 12:10:00,112.58,112.65,112.21,112.34,37410.0,112.58,112.65,112.21,112.34,37410.0
2024-12-18 12:20:00,112.39,112.41,111.98,112.05,21239.0,112.39,112.41,111.98,112.05,21239.0
2024-12-18 12:30:00,111.98,112.3,111.97,112.16,30980.0,111.98,112.3,111.97,112.16,30980.0
2024-12-18 12:40:00,112.16,112.36,112.08,112.36,23024.0,112.16,112.36,112.08,112.36,23024.0
2024-12-18 12:50:00,112.36,112.39,112.22,112.31,30481.0,112.36,112.39,112.22,112.31,30481.0
2024-12-18 13:00:00,112.29,112.87,112.28,112.76,43180.0,112.29,112.87,112.28,112.76,43180.0
2024-12-18 13:10:00,112.77,112.98,112.76,112.94,44686.0,112.77,112.98,112.76,112.94,44686.0
2024-12-18 13:20:00,112.94,113.01,112.77,112.89,80144.0,112.94,113.01,112.77,112.89,80144.0
2024-12-18 13:30:00,112.9,113.12,112.9,112.92,45381.0,112.9,113.12,112.9,112.92,45381.0
2024-12-18 13:40:00,112.9,112.99,112.73,112.87,37805.0,112.9,112.99,112.73,112.87,37805.0
2024-12-18 13:50:00,112.86,113.06,112.84,113.02,52660.0,112.86,113.06,112.84,113.02,52660.0
2024-12-18 14:00:00,113.0,113.04,112.18,112.25,104723.0,113.0,113.04,112.18,112.25,104723.0
2024-12-18 14:10:00,112.31,112.52,112.12,112.2,81236.0,112.31,112.52,112.12,112.2,81236.0
2024-12-18 14:20:00,112.18,112.44,111.9,111.98,81668.0,112.18,112.44,111.9,111.98,81668.0
2024-12-18 14:30:00,111.96,112.39,111.8,112.09,117442.0,111.96,112.39,111.8,112.09,117442.0
2024-12-18 14:40:00,112.09,112.34,111.31,111.84,97548.0,112.09,112.34,111.31,111.84,97548.0
2024-12-18 14:50:00,111.81,111.89,111.05,111.11,72764.0,111.81,111.89,111.05,111.11,72764.0
2024-12-18 15:00:00,111.12,111.3,110.4,110.68,112884.0,111.12,111.3,110.4,110.68,112884.0
2024-12-18 15:10:00,110.68,110.84,110.29,110.42,140234.0,110.68,110.84,110.29,110.42,140234.0
2024-12-18 15:20:00,110.44,110.86,109.74,109.83,204154.0,110.44,110.86,109.74,109.83,204154.0
2024-12-18 15:30:00,109.87,110.14,108.5,108.59,190600.0,109.87,110.14,108.5,108.59,190600.0
2024-12-18 15:40:00,108.59,108.82,107.68,108.82,215977.0,108.59,108.82,107.68,108.82,215977.0
2024-12-18 15:50:00,108.86,109.28,107.85,107.94,511719.0,108.86,109.28,107.85,107.94,511719.0
2024-12-19 09:30:00,110.31,112.12,110.04,111.71,295294.0,110.31,112.12,110.04,111.71,295294.0
2024-12-19 09:40:00,111.66,112.09,110.87,111.05,108456.0,111.66,112.09,110.87,111.05,108456.0
2024-12-19 09:50:00,110.93,111.04,110.27,110.64,66023.0,110.93,111.04,110.27,110.64,66023.0
2024-12-19 10:00:00,110.64,110.73,109.11,109.32,119317.0,110.64,110.73,109.11,109.32,119317.0
2024-12-19 10:10:00,109.32,109.95,109.3,109.49,93586.0,109.32,109.95,109.3,109.49,93586.0
2024-12-19 10:20:00,109.45,109.55,108.13,108.2,115984.0,109.45,109.55,108.13,108.2,115984.0
2024-12-19 10:30:00,108.19,108.87,108.14,108.48,117530.0,108.19,108.87,108.14,108.48,117530.0
2024-12-19 10:40:00,108.48,108.94,108.22,108.86,74993.0,108.48,108.94,108.22,108.86,74993.0
2024-12-19 10:50:00,108.84,109.08,108.43,109.04,64666.0,108.84,109.08,108.43,109.04,64666.0
2024-12-19 11:00:00,109.0,109.05,108.43,108.52,68420.0,109.0,109.05,108.43,108.52,68420.0
2024-12-19 11:10:00,108.55,108.93,108.45,108.66,45336.0,108.55,108.93,108.45,108.66,45336.0
2024-12-19 11:20:00,108.67,109.87,108.67,109.86,70160.0,108.67,109.87,108.67,109.86,70160.0
2024-12-19 11:30:00,109.81,110.26,109.71,110.07,50776.0,109.81,110.26,109.71,110.07,50776.0
2024-12-19 11:40:00,110.11,110.14,109.39,109.47,38742.0,110.11,110.14,109.39,109.47,38742.0
2024-12-19 11:50:00,109.45,109.65,109.29,109.42,71198.0,109.45,109.65,109.29,109.42,71198.0
2024-12-19 12:00:00,109.4,109.52,108.93,108.98,47353.0,109.4,109.52,108.93,108.98,47353.0
2024-12-19 12:10:00,108.98,109.03,108.81,108.87,82082.0,108.98,109.03,108.81,108.87,82082.0
2024-12-19 12:20:00,108.86,108.91,108.47,108.59,43520.0,108.86,108.91,108.47,108.59,43520.0
2024-12-19 12:30:00,108.59,108.73,108.26,108.41,35990.0,108.59,108.73,108.26,108.41,35990.0
2024-12-19 12:40:00,108.36,108.58,108.28,108.46,43320.0,108.36,108.58,108.28,108.46,43320.0
2024-12-19 12:50:00,108.46,109.26,108.38,109.19,48001.0,108.46,109.26,108.38,109.19,48001.0
2024-12-19 13:00:00,109.19,109.19,108.75,109.15,36201.0,109.19,109.19,108.75,109.15,36201.0
2024-12-19 13:10:00,109.11,109.16,108.83,108.93,35303.0,109.11,109.16,108.83,108.93,35303.0
2024-12-19 13:20:00,108.92,109.14,108.7,109.02,36874.0,108.92,109.14,108.7,109.02,36874.0
2024-12-19 13:30:00,109.02,109.35,108.87,109.34,35089.0,109.02,109.35,108.87,109.34,35089.0
2024-12-19 13:40:00,109.34,109.44,109.26,109.36,27906.0,109.34,109.44,109.26,109.36,27906.0
2024-12-19 13:50:00,109.36,109.83,109.28,109.82,46716.0,109.36,109.83,109.28,109.82,46716.0
2024-12-19 14:00:00,109.81,109.84,109.56,109.62,58523.0,109.81,109.84,109.56,109.62,58523.0
2024-12-19 14:10:00,109.62,109.79,109.52,109.54,73770.0,109.62,109.79,109.52,109.54,73770.0
2024-12-19 14:20:00,109.5,109.58,109.39,109.51,40825.0,109.5,109.58,109.39,109.51,40825.0
2024-12-19 14:30:00,109.51,109.51,109.25,109.3,37227.0,109.51,109.51,109.25,109.3,37227.0
2024-12-19 14:40:00,109.3,109.43,109.24,109.25,47082.0,109.3,109.43,109.24,109.25,47082.0
2024-12-19 14:50:00,109.27,109.31,109.06,109.09,25648.0,109.27,109.31,109.06,109.09,25648.0
2024-12-19 15:00:00,109.12,109.3,109.08,109.26,48732.0,109.12,109.3,109.08,109.26,48732.0
2024-12-19 15:10:00,109.27,109.46,109.03,109.46,71708.0,109.27,109.46,109.03,109.46,71708.0
2024-12-19 15:20:00,109.42,109.72,109.33,109.4,103640.0,109.42,109.72,109.33,109.4,103640.0
2024-12-19 15:30:00,109.37,109.44,108.87,109.35,85377.0,109.37,109.44,108.87,109.35,85377.0
2024-12-19 15:40:00,109.36,109.52,109.11,109.16,76185.0,109.36,109.52,109.11,109.16,76185.0
2024-12-19 15:50:00,109.15,109.38,108.97,109.04,237545.0,109.15,109.38,108.97,109.04,237545.0
2024-12-20 09:30:00,107.82,109.0,107.0,108.77,700907.0,107.82,109.0,107.0,108.77,700907.0
2024-12-20 09:40:00,108.8,109.05,107.88,108.23,53175.0,108.8,109.05,107.88,108.23,53175.0
2024-12-20 09:50:00,108.15,109.47,108.08,109.3,75056.0,108.15,109.47,108.08,109.3,75056.0
2024-12-20 10:00:00,109.3,110.25,109.3,109.63,116155.0,109.3,110.25,109.3,109.63,116155.0
2024-12-20 10:10:00,109.63,110.34,109.45,110.23,55285.0,109.63,110.34,109.45,110.23,55285.0
2024-12-20 10:20:00,110.13,111.35,110.1,111.23,111477.0,110.13,111.35,110.1,111.23,111477.0
2024-12-20 10:30:00,111.26,111.94,111.24,111.88,89725.0,111.26,111.94,111.24,111.88,89725.0
2024-12-20 10:40:00,111.84,112.32,111.73,111.94,102065.0,111.84,112.32,111.73,111.94,102065.0
2024-12-20 10:50:00,111.91,112.19,111.79,111.93,74075.0,111.91,112.19,111.79,111.93,74075.0
2024-12-20 11:00:00,111.93,112.54,111.84,112.43,84392.0,111.93,112.54,111.84,112.43,84392.0
2024-12-20 11:10:00,112.4,113.06,112.4,112.87,73102.0,112.4,113.06,112.4,112.87,73102.0
2024-12-20 11:20:00,112.86,113.18,112.79,113.06,91940.0,112.86,113.18,112.79,113.06,91940.0
2024-12-20 11:30:00,113.04,113.8,113.04,113.79,80080.0,113.04,113.8,113.04,113.79,80080.0
2024-12-20 11:40:00,113.76,113.91,113.58,113.83,89256.0,113.76,113.91,113.58,113.83,89256.0
2024-12-20 11:50:00,113.78,113.95,113.36,113.58,60997.0,113.78,113.95,113.36,113.58,60997.0
2024-12-20 12:00:00,113.63,113.89,113.44,113.87,204031.0,113.63,113.89,113.44,113.87,204031.0
2024-12-20 12:10:00,113.89,114.19,113.7,114.05,124296.0,113.89,114.19,113.7,114.05,124296.0
2024-12-20 12:20:00,114.05,114.4,113.94,114.39,55564.0,114.05,114.4,113.94,114.39,55564.0
2024-12-20 12:30:00,114.34,114.36,113.9,114.07,100135.0,114.34,114.36,113.9,114.07,100135.0
2024-12-20 12:40:00,114.02,114.16,113.74,113.92,67298.0,114.02,114.16,113.74,113.92,67298.0
2024-12-20 12:50:00,113.89,114.01,113.51,113.58,41727.0,113.89,114.01,113.51,113.58,41727.0
2024-12-20 13:00:00,113.58,113.69,113.25,113.25,42762.0,113.58,113.69,113.25,113.25,42762.0
2024-12-20 13:10:00,113.25,113.25,112.58,112.77,49656.0,113.25,113.25,112.58,112.77,49656.0
2024-12-20 13:20:00,112.8,112.8,112.36,112.4,78931.0,112.8,112.8,112.36,112.4,78931.0
2024-12-20 13:30:00,112.35,113.06,112.34,112.85,93382.0,112.35,113.06,112.34,112.85,93382.0
2024-12-20 13:40:00,112.89,112.89,112.52,112.76,34466.0,112.89,112.89,112.52,112.76,34466.0
2024-12-20 13:50:00,112.69,113.19,112.69,112.84,45226.0,112.69,113.19,112.69,112.84,45226.0
2024-12-20 14:00:00,112.84,112.89,112.53,112.8,32672.0,112.84,112.89,112.53,112.8,32672.0
2024-12-20 14:10:00,112.79,112.82,112.63,112.69,26341.0,112.79,112.82,112.63,112.69,26341.0
2024-12-20 14:20:00,112.69,112.96,112.6,112.92,32841.0,112.69,112.96,112.6,112.92,32841.0
2024-12-20 14:30:00,112.94,113.39,112.91,113.21,60500.0,112.94,113.39,112.91,113.21,60500.0
2024-12-20 14:40:00,113.17,113.34,113.11,113.24,67068.0,113.17,113.34,113.11,113.24,67068.0
2024-12-20 14:50:00,113.24,113.24,112.99,113.09,80216.0,113.24,113.24,112.99,113.09,80216.0
2024-12-20 15:00:00,113.11,113.34,113.03,113.08,65880.0,113.11,113.34,113.03,113.08,65880.0
2024-12-20 15:10:00,113.08,113.15,112.54,112.66,139754.0,113.08,113.15,112.54,112.66,139754.0
2024-12-20 15:20:00,112.63,112.93,112.53,112.79,127043.0,112.63,112.93,112.53,112.79,127043.0
2024-12-20 15:30:00,112.84,112.93,112.25,112.47,120275.0,112.84,112.93,112.25,112.47,120275.0
2024-12-20 15:40:00,112.47,112.92,112.27,112.84,153487.0,112.47,112.92,112.27,112.84,153487.0
2024-12-20 15:50:00,112.82,112.97,112.2,112.87,700251.0,112.82,112.97,112.2,112.87,700251.0
2024-12-23 09:30:00,112.81,113.47,111.77,112.77,246084.0,112.81,113.47,111.77,112.77,246084.0
2024-12-23 09:40:00,112.89,112.89,112.05,112.41,68760.0,112.89,112.89,112.05,112.41,68760.0
2024-12-23 09:50:00,112.15,112.76,112.0,112.59,51908.0,112.15,112.76,112.0,112.59,51908.0
2024-12-23 10:00:00,112.59,112.69,111.7,111.82,85852.0,112.59,112.69,111.7,111.82,85852.0
2024-12-23 10:10:00,111.79,112.3,111.51,112.02,54219.0,111.79,112.3,111.51,112.02,54219.0
2024-12-23 10:20:00,111.92,112.27,111.76,111.96,34816.0,111.92,112.27,111.76,111.96,34816.0
2024-12-23 10:30:00,111.96,112.39,111.8,112.38,40008.0,111.96,112.39,111.8,112.38,40008.0
2024-12-23 10:40:00,112.39,112.67,112.21,112.58,31921.0,112.39,112.67,112.21,112.58,31921.0
2024-12-23 10:50:00,112.58,112.9,112.21,112.3,39769.0,112.58,112.9,112.21,112.3,39769.0
2024-12-23 11:00:00,112.31,113.02,112.3,113.02,30600.0,112.31,113.02,112.3,113.02,30600.0
2024-12-23 11:10:00,112.95,113.05,112.74,112.82,23771.0,112.95,113.05,112.74,112.82,23771.0
2024-12-23 11:20:00,112.8,113.17,112.77,112.95,60125.0,112.8,113.17,112.77,112.95,60125.0
2024-12-23 11:30:00,113.02,113.02,112.59,112.91,42815.0,113.02,113.02,112.59,112.91,42815.0
2024-12-23 11:40:00,112.94,113.33,112.9,113.09,59591.0,112.94,113.33,112.9,113.09,59591.0
2024-12-23 11:50:00,113.1,113.32,113.01,113.21,35173.0,113.1,113.32,113.01,113.21,35173.0
2024-12-23 12:00:00,113.23,113.57,113.13,113.19,56949.0,113.23,113.57,113.13,113.19,56949.0
2024-12-23 12:10:00,113.18,113.19,112.86,113.19,47416.0,113.18,113.19,112.86,113.19,47416.0
2024-12-23 12:20:00,113.16,113.37,113.14,113.2,30757.0,113.16,113.37,113.14,113.2,30757.0
2024-12-23 12:30:00,113.2,113.41,113.14,113.31,30666.0,113.2,113.41,113.14,113.31,30666.0
2024-12-23 12:40:00,113.35,113.4,113.01,113.26,45646.0,113.35,113.4,113.01,113.26,45646.0
2024-12-23 12:50:00,113.31,113.35,113.21,113.25,33671.0,113.31,113.35,113.21,113.25,33671.0
2024-12-23 13:00:00,113.25,113.69,113.19,113.61,40876.0,113.25,113.69,113.19,113.61,40876.0
2024-12-23 13:10:00,113.56,113.58,113.06,113.13,31653.0,113.56,113.58,113.06,113.13,31653.0
2024-12-23 13:20:00,113.2,113.2,112.84,113.1,20827.0,113.2,113.2,112.84,113.1,20827.0
2024-12-23 13:30:00,113.03,113.31,112.86,113.26,22916.0,113.03,113.31,112.86,113.26,22916.0
2024-12-23 13:40:00,113.22,113.42,113.07,113.12,23030.0,113.22,113.42,113.07,113.12,23030.0
2024-12-23 13:50:00,113.12,113.42,113.11,113.35,38913.0,113.12,113.42,113.11,113.35,38913.0
2024-12-23 14:00:00,113.41,113.41,112.98,113.09,30725.0,113.41,113.41,112.98,113.09,30725.0
2024-12-23 14:10:00,113.09,113.1,112.94,112.96,31481.0,113.09,113.1,112.94,112.96,31481.0
2024-12-23 14:20:00,112.95,113.12,112.94,113.08,29999.0,112.95,113.12,112.94,113.08,29999.0
2024-12-23 14:30:00,113.06,113.15,112.81,112.85,26194.0,113.06,113.15,112.81,112.85,26194.0
2024-12-23 14:40:00,112.8,113.03,112.8,112.96,27954.0,112.8,113.03,112.8,112.96,27954.0
2024-12-23 14:50:00,112.96,112.96,112.63,112.77,37490.0,112.96,112.96,112.63,112.77,37490.0
2024-12-23 15:00:00,112.77,112.82,112.63,112.7,32554.0,112.77,112.82,112.63,112.7,32554.0
2024-12-23 15:10:00,112.7,113.04,112.67,112.9,40071.0,112.7,113.04,112.67,112.9,40071.0
2024-12-23 15:20:00,112.94,113.01,112.8,112.85,37736.0,112.94,113.01,112.8,112.85,37736.0
2024-12-23 15:30:00,112.85,113.11,112.84,113.05,51809.0,112.85,113.11,112.84,113.05,51809.0
2024-12-23 15:40:00,113.05,113.33,112.99,113.25,50092.0,113.05,113.33,112.99,113.25,50092.0
2024-12-23 15:50:00,113.25,113.44,113.02,113.09,314029.0,113.25,113.44,113.02,113.09,314029.0
2024-12-24 09:30:00,113.0,113.93,112.85,113.63,123912.0,113.0,113.93,112.85,113.63,123912.0
2024-12-24 09:40:00,113.72,114.13,113.72,113.8,35389.0,113.72,114.13,113.72,113.8,35389.0
2024-12-24 09:50:00,113.74,114.19,113.66,114.16,36321.0,113.74,114.19,113.66,114.16,36321.0
2024-12-24 10:00:00,114.16,114.29,113.81,114.09,62460.0,114.16,114.29,113.81,114.09,62460.0
2024-12-24 10:10:00,114.09,114.18,113.73,113.8,55071.0,114.09,114.18,113.73,113.8,55071.0
2024-12-24 10:20:00,113.73,114.0,113.63,113.92,32425.0,113.73,114.0,113.63,113.92,32425.0
2024-12-24 10:30:00,113.92,114.04,113.68,113.83,34546.0,113.92,114.04,113.68,113.83,34546.0
2024-12-24 10:40:00,113.77,113.93,113.54,113.7,22082.0,113.77,113.93,113.54,113.7,22082.0
2024-12-24 10:50:00,113.7,113.8,113.25,113.68,41953.0,113.7,113.8,113.25,113.68,41953.0
2024-12-24 11:00:00,113.68,113.86,113.62,113.84,48023.0,113.68,113.86,113.62,113.84,48023.0
2024-12-24 11:10:00,113.8,114.32,113.58,114.25,52351.0,113.8,114.32,113.58,114.25,52351.0
2024-12-24 11:20:00,114.3,114.4,114.08,114.09,71091.0,114.3,114.4,114.08,114.09,71091.0
2024-12-24 11:30:00,114.0,114.05,113.79,113.84,18808.0,114.0,114.05,113.79,113.84,18808.0
2024-12-24 11:40:00,113.84,114.5,113.79,114.44,74169.0,113.84,114.5,113.79,114.44,74169.0
2024-12-24 11:50:00,114.43,114.43,114.17,114.25,98442.0,114.43,114.43,114.17,114.25,98442.0
2024-12-24 12:00:00,114.21,114.31,114.05,114.29,71438.0,114.21,114.31,114.05,114.29,71438.0
2024-12-24 12:10:00,114.28,114.47,114.27,114.46,38566.0,114.28,114.47,114.27,114.46,38566.0
2024-12-24 12:20:00,114.49,114.56,114.37,114.52,39397.0,114.49,114.56,114.37,114.52,39397.0
2024-12-24 12:30:00,114.48,114.55,113.9,114.19,96257.0,114.48,114.55,113.9,114.19,96257.0
2024-12-24 12:40:00,114.19,114.22,113.95,114.17,41581.0,114.19,114.22,113.95,114.17,41581.0
2024-12-24 12:50:00,114.17,114.77,114.09,114.61,180909.0,114.17,114.77,114.09,114.61,180909.0
2024-12-26 09:30:00,114.0,114.6,113.75,114.46,131071.0,114.0,114.6,113.75,114.46,131071.0
2024-12-26 09:40:00,114.54,114.87,114.35,114.42,77573.0,114.54,114.87,114.35,114.42,77573.0
2024-12-26 09:50:00,114.5,114.5,113.66,114.37,62997.0,114.5,114.5,113.66,114.37,62997.0
2024-12-26 10:00:00,114.32,114.57,114.0,114.03,78635.0,114.32,114.57,114.0,114.03,78635.0
2024-12-26 10:10:00,114.11,114.29,113.83,113.83,20138.0,114.11,114.29,113.83,113.83,20138.0
2024-12-26 10:20:00,113.84,114.11,113.75,114.03,20774.0,113.84,114.11,113.75,114.03,20774.0
2024-12-26 10:30:00,114.0,114.29,114.0,114.23,27904.0,114.0,114.29,114.0,114.23,27904.0
2024-12-26 10:40:00,114.23,114.28,114.02,114.08,60254.0,114.23,114.28,114.02,114.08,60254.0
2024-12-26 10:50:00,114.17,114.36,114.01,114.32,27986.0,114.17,114.36,114.01,114.32,27986.0
2024-12-26 11:00:00,114.32,114.4,114.21,114.22,15685.0,114.32,114.4,114.21,114.22,15685.0
2024-12-26 11:10:00,114.23,114.3,114.17,114.26,24229.0,114.23,114.3,114.17,114.26,24229.0
2024-12-26 11:20:00,114.27,114.31,114.07,114.28,32358.0,114.27,114.31,114.07,114.28,32358.0
2024-12-26 11:30:00,114.26,114.47,114.25,114.41,28502.0,114.26,114.47,114.25,114.41,28502.0
2024-12-26 11:40:00,114.41,114.65,114.41,114.63,71788.0,114.41,114.65,114.41,114.63,71788.0
2024-12-26 11:50:00,114.64,114.71,114.44,114.68,30189.0,114.64,114.71,114.44,114.68,30189.0
2024-12-26 12:00:00,114.64,114.81,114.63,114.78,26634.0,114.64,114.81,114.63,114.78,26634.0
2024-12-26 12:10:00,114.78,114.94,114.71,114.93,32629.0,114.78,114.94,114.71,114.93,32629.0
2024-12-26 12:20:00,114.93,114.99,114.73,114.77,35402.0,114.93,114.99,114.73,114.77,35402.0
2024-12-26 12:30:00,114.78,114.9,114.53,114.57,58467.0,114.78,114.9,114.53,114.57,58467.0
2024-12-26 12:40:00,114.57,114.63,114.25,114.41,18038.0,114.57,114.63,114.25,114.41,18038.0
2024-12-26 12:50:00,114.46,114.51,114.29,114.39,19417.0,114.46,114.51,114.29,114.39,19417.0
2024-12-26 13:00:00,114.43,114.57,114.41,114.55,23711.0,114.43,114.57,114.41,114.55,23711.0
2024-12-26 13:10:00,114.49,114.62,114.35,114.57,77017.0,114.49,114.62,114.35,114.57,77017.0
2024-12-26 13:20:00,114.57,114.57,114.26,114.38,31325.0,114.57,114.57,114.26,114.38,31325.0
2024-12-26 13:30:00,114.41,114.47,114.23,114.34,16923.0,114.41,114.47,114.23,114.34,16923.0
2024-12-26 13:40:00,114.38,114.38,114.14,114.36,15209.0,114.38,114.38,114.14,114.36,15209.0
2024-12-26 13:50:00,114.31,114.4,114.25,114.36,12687.0,114.31,114.4,114.25,114.36,12687.0
2024-12-26 14:00:00,114.35,114.36,114.21,114.28,29296.0,114.35,114.36,114.21,114.28,29296.0
2024-12-26 14:10:00,114.28,114.45,114.22,114.31,48058.0,114.28,114.45,114.22,114.31,48058.0
2024-12-26 14:20:00,114.3,114.38,114.23,114.36,22074.0,114.3,114.38,114.23,114.36,22074.0
2024-12-26 14:30:00,114.36,114.44,114.33,114.42,33888.0,114.36,114.44,114.33,114.42,33888.0
2024-12-26 14:40:00,114.44,114.75,114.41,114.75,33570.0,114.44,114.75,114.41,114.75,33570.0
2024-12-26 14:50:00,114.7,114.78,114.64,114.72,16404.0,114.7,114.78,114.64,114.72,16404.0
2024-12-26 15:00:00,114.7,114.8,114.68,114.75,27186.0,114.7,114.8,114.68,114.75,27186.0
2024-12-26 15:10:00,114.72,114.91,114.64,114.91,63421.0,114.72,114.91,114.64,114.91,63421.0
2024-12-26 15:20:00,114.91,114.92,114.79,114.92,42836.0,114.91,114.92,114.79,114.92,42836.0
2024-12-26 15:30:00,114.88,114.9,114.59,114.61,37525.0,114.88,114.9,114.59,114.61,37525.0
2024-12-26 15:40:00,114.58,114.87,114.57,114.82,46699.0,114.58,114.87,114.57,114.82,46699.0
2024-12-26 15:50:00,114.82,115.07,114.78,114.82,305465.0,114.82,115.07,114.78,114.82,305465.0
2024-12-27 09:30:00,113.67,114.1,113.17,113.36,120209.0,113.67,114.1,113.17,113.36,120209.0
2024-12-27 09:40:00,113.24,113.46,112.85,113.18,45269.0,113.24,113.46,112.85,113.18,45269.0
2024-12-27 09:50:00,113.17,113.49,112.96,113.1,41776.0,113.17,113.49,112.96,113.1,41776.0
2024-12-27 10:00:00,113.1,113.16,112.25,112.55,76872.0,113.1,113.16,112.25,112.55,76872.0
2024-12-27 10:10:00,112.49,112.53,111.66,111.79,79312.0,112.49,112.53,111.66,111.79,79312.0
2024-12-27 10:20:00,111.74,112.61,111.74,112.17,110845.0,111.74,112.61,111.74,112.17,110845.0
2024-12-27 10:30:00,112.21,112.21,111.65,111.81,48656.0,112.21,112.21,111.65,111.81,48656.0
2024-12-27 10:40:00,111.83,112.25,111.73,112.25,27241.0,111.83,112.25,111.73,112.25,27241.0
2024-12-27 10:50:00,112.32,112.55,112.16,112.28,38411.0,112.32,112.55,112.16,112.28,38411.0
2024-12-27 11:00:00,112.25,112.38,112.05,112.29,44466.0,112.25,112.38,112.05,112.29,44466.0
2024-12-27 11:10:00,112.36,112.44,112.06,112.31,25180.0,112.36,112.44,112.06,112.31,25180.0
2024-12-27 11:20:00,112.33,112.95,112.27,112.92,28495.0,112.33,112.95,112.27,112.92,28495.0
2024-12-27 11:30:00,112.92,113.0,112.76,112.87,20872.0,112.92,113.0,112.76,112.87,20872.0
2024-12-27 11:40:00,112.87,112.91,112.5,112.55,22733.0,112.87,112.91,112.5,112.55,22733.0
2024-12-27 11:50:00,112.56,112.56,112.18,112.5,25185.0,112.56,112.56,112.18,112.5,25185.0
2024-12-27 12:00:00,112.44,112.58,112.15,112.18,35860.0,112.44,112.58,112.15,112.18,35860.0
2024-12-27 12:10:00,112.25,112.31,112.09,112.17,23816.0,112.25,112.31,112.09,112.17,23816.0
2024-12-27 12:20:00,112.2,112.47,112.09,112.39,25871.0,112.2,112.47,112.09,112.39,25871.0
2024-12-27 12:30:00,112.37,112.68,112.13,112.3,35408.0,112.37,112.68,112.13,112.3,35408.0
2024-12-27 12:40:00,112.27,112.54,112.27,112.3,19945.0,112.27,112.54,112.27,112.3,19945.0
2024-12-27 12:50:00,112.34,112.61,112.31,112.53,21546.0,112.34,112.61,112.31,112.53,21546.0
2024-12-27 13:00:00,112.59,112.8,112.5,112.57,19863.0,112.59,112.8,112.5,112.57,19863.0
2024-12-27 13:10:00,112.63,112.74,112.56,112.64,13709.0,112.63,112.74,112.56,112.64,13709.0
2024-12-27 13:20:00,112.64,112.76,112.56,112.65,18868.0,112.64,112.76,112.56,112.65,18868.0
2024-12-27 13:30:00,112.59,112.95,112.59,112.92,22082.0,112.59,112.95,112.59,112.92,22082.0
2024-12-27 13:40:00,112.93,113.07,112.87,112.99,23793.0,112.93,113.07,112.87,112.99,23793.0
2024-12-27 13:50:00,112.99,113.24,112.98,113.19,20419.0,112.99,113.24,112.98,113.19,20419.0
2024-12-27 14:00:00,113.15,113.24,113.02,113.08,22461.0,113.15,113.24,113.02,113.08,22461.0
2024-12-27 14:10:00,113.03,113.16,113.0,113.16,29752.0,113.03,113.16,113.0,113.16,29752.0
2024-12-27 14:20:00,113.14,113.19,112.81,112.91,30865.0,113.14,113.19,112.81,112.91,30865.0
2024-12-27 14:30:00,112.91,113.14,112.86,113.05,18131.0,112.91,113.14,112.86,113.05,18131.0
2024-12-27 14:40:00,113.07,113.21,113.07,113.17,20018.0,113.07,113.21,113.07,113.17,20018.0
2024-12-27 14:50:00,113.21,113.28,113.08,113.22,34897.0,113.21,113.28,113.08,113.22,34897.0
2024-12-27 15:00:00,113.18,113.22,112.91,113.06,23873.0,113.18,113.22,112.91,113.06,23873.0
2024-12-27 15:10:00,113.06,113.07,112.63,112.73,33960.0,113.06,113.07,112.63,112.73,33960.0
2024-12-27 15:20:00,112.77,112.83,112.59,112.76,44445.0,112.77,112.83,112.59,112.76,44445.0
2024-12-27 15:30:00,112.73,112.77,112.51,112.56,48132.0,112.73,112.77,112.51,112.56,48132.0
2024-12-27 15:40:00,112.58,112.82,112.43,112.79,49827.0,112.58,112.82,112.43,112.79,49827.0
2024-12-27 15:50:00,112.82,113.32,112.82,113.05,262229.0,112.82,113.32,112.82,113.05,262229.0
2024-12-30 09:30:00,110.69,111.25,109.57,110.52,201656.0,110.69,111.25,109.57,110.52,201656.0
2024-12-30 09:40:00,110.68,111.15,110.41,111.06,74962.0,110.68,111.15,110.41,111.06,74962.0
2024-12-30 09:50:00,111.14,111.34,110.63,110.73,44468.0,111.14,111.34,110.63,110.73,44468.0
2024-12-30 10:00:00,110.63,111.07,110.49,110.54,44003.0,110.63,111.07,110.49,110.54,44003.0
2024-12-30 10:10:00,110.62,110.74,110.11,110.42,67125.0,110.62,110.74,110.11,110.42,67125.0
2024-12-30 10:20:00,110.51,110.54,109.86,110.08,42171.0,110.51,110.54,109.86,110.08,42171.0
2024-12-30 10:30:00,110.11,110.88,110.0,110.82,36069.0,110.11,110.88,110.0,110.82,36069.0
2024-12-30 10:40:00,110.82,110.93,110.26,110.34,44306.0,110.82,110.93,110.26,110.34,44306.0
2024-12-30 10:50:00,110.33,110.8,110.3,110.8,33721.0,110.33,110.8,110.3,110.8,33721.0
2024-12-30 11:00:00,110.78,110.93,110.53,110.71,94333.0,110.78,110.93,110.53,110.71,94333.0
2024-12-30 11:10:00,110.72,111.08,110.51,111.0,35132.0,110.72,111.08,110.51,111.0,35132.0
2024-12-30 11:20:00,111.05,111.24,110.7,110.99,47310.0,111.05,111.24,110.7,110.99,47310.0
2024-12-30 11:30:00,111.05,111.24,110.86,111.16,30734.0,111.05,111.24,110.86,111.16,30734.0
2024-12-30 11:40:00,111.2,111.46,111.09,111.19,135247.0,111.2,111.46,111.09,111.19,135247.0
2024-12-30 11:50:00,111.09,111.51,111.09,111.43,36283.0,111.09,111.51,111.09,111.43,36283.0
2024-12-30 12:00:00,111.43,111.67,111.23,111.4,41034.0,111.43,111.67,111.23,111.4,41034.0
2024-12-30 12:10:00,111.47,111.64,111.42,111.58,67922.0,111.47,111.64,111.42,111.58,67922.0
2024-12-30 12:20:00,111.58,111.78,111.57,111.73,70335.0,111.58,111.78,111.57,111.73,70335.0
2024-12-30 12:30:00,111.73,112.0,111.7,111.84,48200.0,111.73,112.0,111.7,111.84,48200.0
2024-12-30 12:40:00,111.8,112.0,111.76,111.96,37690.0,111.8,112.0,111.76,111.96,37690.0
2024-12-30 12:50:00,111.94,111.94,111.4,111.72,43887.0,111.94,111.94,111.4,111.72,43887.0
2024-12-30 13:00:00,111.73,111.85,111.48,111.83,20825.0,111.73,111.85,111.48,111.83,20825.0
2024-12-30 13:10:00,111.83,112.11,111.78,111.94,20849.0,111.83,112.11,111.78,111.94,20849.0
2024-12-30 13:20:00,111.93,111.99,111.55,111.8,18975.0,111.93,111.99,111.55,111.8,18975.0
2024-12-30 13:30:00,111.76,111.94,111.41,111.79,64426.0,111.76,111.94,111.41,111.79,64426.0
2024-12-30 13:40:00,111.81,111.98,111.72,111.87,25197.0,111.81,111.98,111.72,111.87,25197.0
2024-12-30 13:50:00,111.88,111.91,111.69,111.73,24695.0,111.88,111.91,111.69,111.73,24695.0
2024-12-30 14:00:00,111.7,111.85,111.58,111.73,26247.0,111.7,111.85,111.58,111.73,26247.0
2024-12-30 14:10:00,111.73,111.73,111.46,111.53,20055.0,111.73,111.73,111.46,111.53,20055.0
2024-12-30 14:20:00,111.6,111.77,111.4,111.73,29077.0,111.6,111.77,111.4,111.73,29077.0
2024-12-30 14:30:00,111.68,111.9,111.68,111.75,28444.0,111.68,111.9,111.68,111.75,28444.0
2024-12-30 14:40:00,111.79,111.9,111.72,111.84,34525.0,111.79,111.9,111.72,111.84,34525.0
2024-12-30 14:50:00,111.87,111.99,111.77,111.93,27022.0,111.87,111.99,111.77,111.93,27022.0
2024-12-30 15:00:00,111.9,111.95,111.78,111.89,23357.0,111.9,111.95,111.78,111.89,23357.0
2024-12-30 15:10:00,111.91,112.05,111.85,112.0,43970.0,111.91,112.05,111.85,112.0,43970.0
2024-12-30 15:20:00,112.0,112.02,111.53,111.54,46749.0,112.0,112.02,111.53,111.54,46749.0
2024-12-30 15:30:00,111.57,111.72,111.55,111.64,47196.0,111.57,111.72,111.55,111.64,47196.0
2024-12-30 15:40:00,111.65,111.85,111.57,111.74,41658.0,111.65,111.85,111.57,111.74,41658.0
2024-12-30 15:50:00,111.7,112.09,111.39,111.39,213593.0,111.7,112.09,111.39,111.39,213593.0
2024-12-31 09:30:00,111.45,111.71,110.86,110.88,108825.0,111.45,111.71,110.86,110.88,108825.0
2024-12-31 09:40:00,110.84,111.71,110.74,111.46,62749.0,110.84,111.71,110.74,111.46,62749.0
2024-12-31 09:50:00,111.45,111.59,111.03,111.49,21174.0,111.45,111.59,111.03,111.49,21174.0
2024-12-31 10:00:00,111.48,111.84,111.0,111.09,42038.0,111.48,111.84,111.0,111.09,42038.0
2024-12-31 10:10:00,111.16,111.55,110.9,111.55,36440.0,111.16,111.55,110.9,111.55,36440.0
2024-12-31 10:20:00,111.4,111.82,111.35,111.53,25325.0,111.4,111.82,111.35,111.53,25325.0
2024-12-31 10:30:00,111.49,111.73,111.27,111.48,17028.0,111.49,111.73,111.27,111.48,17028.0
2024-12-31 10:40:00,111.55,111.6,111.09,111.1,19349.0,111.55,111.6,111.09,111.1,19349.0
2024-12-31 10:50:00,111.15,111.45,111.12,111.33,13163.0,111.15,111.45,111.12,111.33,13163.0
2024-12-31 11:00:00,111.34,111.37,110.91,111.26,51980.0,111.34,111.37,110.91,111.26,51980.0
2024-12-31 11:10:00,111.32,111.37,111.02,111.02,19688.0,111.32,111.37,111.02,111.02,19688.0
2024-12-31 11:20:00,111.02,111.18,110.88,111.01,23228.0,111.02,111.18,110.88,111.01,23228.0
2024-12-31 11:30:00,110.91,110.92,110.69,110.89,25184.0,110.91,110.92,110.69,110.89,25184.0
2024-12-31 11:40:00,110.8,111.4,110.8,111.35,16725.0,110.8,111.4,110.8,111.35,16725.0
2024-12-31 11:50:00,111.36,111.45,111.05,111.09,14304.0,111.36,111.45,111.05,111.09,14304.0
2024-12-31 12:00:00,111.09,111.16,110.97,111.15,16066.0,111.09,111.16,110.97,111.15,16066.0
2024-12-31 12:10:00,111.19,111.3,111.01,111.29,33102.0,111.19,111.3,111.01,111.29,33102.0
2024-12-31 12:20:00,111.3,111.38,110.67,110.67,23596.0,111.3,111.38,110.67,110.67,23596.0
2024-12-31 12:30:00,110.78,110.79,110.5,110.53,21486.0,110.78,110.79,110.5,110.53,21486.0
2024-12-31 12:40:00,110.53,110.7,110.45,110.51,13845.0,110.53,110.7,110.45,110.51,13845.0
2024-12-31 12:50:00,110.53,111.16,110.53,111.16,15304.0,110.53,111.16,110.53,111.16,15304.0
2024-12-31 13:00:00,111.1,111.27,110.94,111.21,16338.0,111.1,111.27,110.94,111.21,16338.0
2024-12-31 13:10:00,111.2,111.35,111.0,111.0,19085.0,111.2,111.35,111.0,111.0,19085.0
2024-12-31 13:20:00,111.0,111.07,110.69,110.81,13345.0,111.0,111.07,110.69,110.81,13345.0
2024-12-31 13:30:00,110.82,110.98,110.54,110.69,22486.0,110.82,110.98,110.54,110.69,22486.0
2024-12-31 13:40:00,110.72,111.01,110.63,110.95,17005.0,110.72,111.01,110.63,110.95,17005.0
2024-12-31 13:50:00,111.05,111.15,110.64,110.69,15367.0,111.05,111.15,110.64,110.69,15367.0
2024-12-31 14:00:00,110.68,110.7,110.41,110.65,23862.0,110.68,110.7,110.41,110.65,23862.0
2024-12-31 14:10:00,110.72,110.84,110.32,110.33,34541.0,110.72,110.84,110.32,110.33,34541.0
2024-12-31 14:20:00,110.36,110.36,110.0,110.06,23987.0,110.36,110.36,110.0,110.06,23987.0
2024-12-31 14:30:00,110.04,110.23,109.88,110.22,58560.0,110.04,110.23,109.88,110.22,58560.0
2024-12-31 14:40:00,110.16,110.22,109.89,110.07,34141.0,110.16,110.22,109.89,110.07,34141.0
2024-12-31 14:50:00,110.11,110.49,110.06,110.47,18637.0,110.11,110.49,110.06,110.47,18637.0
2024-12-31 15:00:00,110.45,110.7,110.38,110.59,26811.0,110.45,110.7,110.38,110.59,26811.0
2024-12-31 15:10:00,110.57,110.62,110.28,110.46,35664.0,110.57,110.62,110.28,110.46,35664.0
2024-12-31 15:20:00,110.41,110.94,110.41,110.94,26209.0,110.41,110.94,110.41,110.94,26209.0
2024-12-31 15:30:00,110.94,110.99,110.66,110.72,29043.0,110.94,110.99,110.66,110.72,29043.0
2024-12-31 15:40:00,110.69,110.99,110.57,110.99,70269.0,110.69,110.99,110.57,110.99,70269.0
2024-12-31 15:50:00,110.92,110.92,110.23,110.58,341499.0,110.92,110.92,110.23,110.58,341499.0
2025-01-02 09:30:00,111.32,111.5,109.83,109.97,200323.0,111.32,111.5,109.83,109.97,200323.0
2025-01-02 09:40:00,109.9,111.71,109.8,111.6,243064.0,109.9,111.71,109.8,111.6,243064.0
2025-01-02 09:50:00,111.6,113.06,111.52,112.79,133308.0,111.6,113.06,111.52,112.79,133308.0
2025-01-02 10:00:00,112.8,114.15,112.7,114.02,103705.0,112.8,114.15,112.7,114.02,103705.0
2025-01-02 10:10:00,114.02,114.08,113.16,113.31,75286.0,114.02,114.08,113.16,113.31,75286.0
2025-01-02 10:20:00,113.11,113.17,112.29,112.63,40894.0,113.11,113.17,112.29,112.63,40894.0
2025-01-02 10:30:00,112.61,112.74,112.16,112.37,37008.0,112.61,112.74,112.16,112.37,37008.0
2025-01-02 10:40:00,112.42,112.48,111.51,112.17,68843.0,112.42,112.48,111.51,112.17,68843.0
2025-01-02 10:50:00,112.22,112.53,111.98,111.98,32709.0,112.22,112.53,111.98,111.98,32709.0
2025-01-02 11:00:00,111.98,112.04,111.16,111.49,43810.0,111.98,112.04,111.16,111.49,43810.0
2025-01-02 11:10:00,111.48,112.06,111.34,112.05,48869.0,111.48,112.06,111.34,112.05,48869.0
2025-01-02 11:20:00,112.05,112.5,111.8,112.32,61049.0,112.05,112.5,111.8,112.32,61049.0
2025-01-02 11:30:00,112.28,112.51,112.16,112.35,31531.0,112.28,112.51,112.16,112.35,31531.0
2025-01-02 11:40:00,112.34,112.43,112.01,112.34,31934.0,112.34,112.43,112.01,112.34,31934.0
2025-01-02 11:50:00,112.26,112.39,111.93,112.23,29510.0,112.26,112.39,111.93,112.23,29510.0
2025-01-02 12:00:00,112.24,112.24,111.56,111.56,30516.0,112.24,112.24,111.56,111.56,30516.0
2025-01-02 12:10:00,111.61,112.2,111.52,111.65,37673.0,111.61,112.2,111.52,111.65,37673.0
2025-01-02 12:20:00,111.58,111.71,110.83,110.84,36167.0,111.58,111.71,110.83,110.84,36167.0
2025-01-02 12:30:00,110.83,110.91,110.08,110.3,68284.0,110.83,110.91,110.08,110.3,68284.0
2025-01-02 12:40:00,110.24,110.49,110.0,110.06,40411.0,110.24,110.49,110.0,110.06,40411.0
2025-01-02 12:50:00,110.04,110.74,109.94,110.67,26021.0,110.04,110.74,109.94,110.67,26021.0
2025-01-02 13:00:00,110.54,111.0,110.2,110.89,37109.0,110.54,111.0,110.2,110.89,37109.0
2025-01-02 13:10:00,110.85,110.87,110.37,110.58,29739.0,110.85,110.87,110.37,110.58,29739.0
2025-01-02 13:20:00,110.66,110.92,110.57,110.88,24677.0,110.66,110.92,110.57,110.88,24677.0
2025-01-02 13:30:00,110.77,110.77,110.34,110.51,78419.0,110.77,110.77,110.34,110.51,78419.0
2025-01-02 13:40:00,110.52,110.84,110.49,110.59,31787.0,110.52,110.84,110.49,110.59,31787.0
2025-01-02 13:50:00,110.67,110.79,110.39,110.79,35702.0,110.67,110.79,110.39,110.79,35702.0
2025-01-02 14:00:00,110.68,111.12,110.65,110.93,19233.0,110.68,111.12,110.65,110.93,19233.0
2025-01-02 14:10:00,110.97,111.24,110.85,111.2,24442.0,110.97,111.24,110.85,111.2,24442.0
2025-01-02 14:20:00,111.25,111.31,111.06,111.1,42291.0,111.25,111.31,111.06,111.1,42291.0
2025-01-02 14:30:00,111.1,111.21,110.94,111.13,30025.0,111.1,111.21,110.94,111.13,30025.0
2025-01-02 14:40:00,111.1,111.35,110.92,111.21,35778.0,111.1,111.35,110.92,111.21,35778.0
2025-01-02 14:50:00,111.21,111.32,110.83,110.83,16667.0,111.21,111.32,110.83,110.83,16667.0
2025-01-02 15:00:00,110.89,111.3,110.89,111.2,30213.0,110.89,111.3,110.89,111.2,30213.0
2025-01-02 15:10:00,111.17,111.47,111.14,111.37,28664.0,111.17,111.47,111.14,111.37,28664.0
2025-01-02 15:20:00,111.41,111.51,111.27,111.31,32737.0,111.41,111.51,111.27,111.31,32737.0
2025-01-02 15:30:00,111.35,111.61,111.24,111.47,136195.0,111.35,111.61,111.24,111.47,136195.0
2025-01-02 15:40:00,111.43,111.88,111.42,111.77,113439.0,111.43,111.88,111.42,111.77,113439.0
2025-01-02 15:50:00,111.77,111.93,111.65,111.83,242871.0,111.77,111.93,111.65,111.83,242871.0
2025-01-03 09:30:00,112.48,113.39,112.2,113.39,120445.0,112.48,113.39,112.2,113.39,120445.0
2025-01-03 09:40:00,113.38,113.96,112.66,112.82,83616.0,113.38,113.96,112.66,112.82,83616.0
2025-01-03 09:50:00,112.89,113.42,112.51,113.38,52450.0,112.89,113.42,112.51,113.38,52450.0
2025-01-03 10:00:00,113.45,113.9,113.15,113.63,264747.0,113.45,113.9,113.15,113.63,264747.0
2025-01-03 10:10:00,113.63,113.84,113.22,113.4,52593.0,113.63,113.84,113.22,113.4,52593.0
2025-01-03 10:20:00,113.41,113.54,112.85,113.37,43187.0,113.41,113.54,112.85,113.37,43187.0
2025-01-03 10:30:00,113.28,113.82,112.96,113.73,43353.0,113.28,113.82,112.96,113.73,43353.0
2025-01-03 10:40:00,113.73,113.97,113.53,113.7,23484.0,113.73,113.97,113.53,113.7,23484.0
2025-01-03 10:50:00,113.74,113.79,113.39,113.62,24682.0,113.74,113.79,113.39,113.62,24682.0
2025-01-03 11:00:00,113.59,113.75,113.17,113.34,21514.0,113.59,113.75,113.17,113.34,21514.0
2025-01-03 11:10:00,113.38,113.56,113.29,113.42,26943.0,113.38,113.56,113.29,113.42,26943.0
2025-01-03 11:20:00,113.47,113.61,113.29,113.51,25798.0,113.47,113.61,113.29,113.51,25798.0
2025-01-03 11:30:00,113.56,113.76,113.47,113.51,17691.0,113.56,113.76,113.47,113.51,17691.0
2025-01-03 11:40:00,113.64,114.05,113.54,113.99,47196.0,113.64,114.05,113.54,113.99,47196.0
2025-01-03 11:50:00,114.0,114.2,113.9,113.91,42676.0,114.0,114.2,113.9,113.91,42676.0
2025-01-03 12:00:00,113.97,114.07,113.85,113.88,12819.0,113.97,114.07,113.85,113.88,12819.0
2025-01-03 12:10:00,113.84,113.97,113.74,113.85,31853.0,113.84,113.97,113.74,113.85,31853.0
2025-01-03 12:20:00,113.86,113.96,113.65,113.66,21010.0,113.86,113.96,113.65,113.66,21010.0
2025-01-03 12:30:00,113.63,113.93,113.6,113.87,14403.0,113.63,113.93,113.6,113.87,14403.0
2025-01-03 12:40:00,113.91,114.0,113.73,114.0,56975.0,113.91,114.0,113.73,114.0,56975.0
2025-01-03 12:50:00,114.0,114.17,113.93,114.17,25731.0,114.0,114.17,113.93,114.17,25731.0
2025-01-03 13:00:00,114.09,114.21,114.02,114.19,17137.0,114.09,114.21,114.02,114.19,17137.0
2025-01-03 13:10:00,114.18,114.43,114.06,114.4,49735.0,114.18,114.43,114.06,114.4,49735.0
2025-01-03 13:20:00,114.4,114.47,114.23,114.45,41530.0,114.4,114.47,114.23,114.45,41530.0
2025-01-03 13:30:00,114.42,114.68,114.38,114.63,37514.0,114.42,114.68,114.38,114.63,37514.0
2025-01-03 13:40:00,114.6,114.74,114.6,114.66,31646.0,114.6,114.74,114.6,114.66,31646.0
2025-01-03 13:50:00,114.66,114.83,114.63,114.75,54485.0,114.66,114.83,114.63,114.75,54485.0
2025-01-03 14:00:00,114.72,115.16,114.68,115.0,133431.0,114.72,115.16,114.68,115.0,133431.0
2025-01-03 14:10:00,114.99,115.24,114.9,114.95,214858.0,114.99,115.24,114.9,114.95,214858.0
2025-01-03 14:20:00,114.99,115.17,114.95,115.17,70032.0,114.99,115.17,114.95,115.17,70032.0
2025-01-03 14:30:00,115.17,115.48,115.07,115.31,263497.0,115.17,115.48,115.07,115.31,263497.0
2025-01-03 14:40:00,115.31,115.43,115.0,115.16,59591.0,115.31,115.43,115.0,115.16,59591.0
2025-01-03 14:50:00,115.17,115.32,115.13,115.22,95436.0,115.17,115.32,115.13,115.22,95436.0
2025-01-03 15:00:00,115.21,115.22,114.9,114.97,84781.0,115.21,115.22,114.9,114.97,84781.0
2025-01-03 15:10:00,115.01,115.01,114.74,114.78,74220.0,115.01,115.01,114.74,114.78,74220.0
2025-01-03 15:20:00,114.78,114.88,114.64,114.86,44614.0,114.78,114.88,114.64,114.86,44614.0
2025-01-03 15:30:00,114.84,114.88,114.67,114.77,72409.0,114.84,114.88,114.67,114.77,72409.0
2025-01-03 15:40:00,114.77,114.95,114.71,114.93,105949.0,114.77,114.95,114.71,114.93,105949.0
2025-01-03 15:50:00,114.87,115.3,114.67,115.19,370932.0,114.87,115.3,114.67,115.19,370932.0
2025-01-06 09:30:00,117.7,118.11,117.17,117.73,388088.0,117.7,118.11,117.17,117.73,388088.0
2025-01-06 09:40:00,117.73,118.43,117.17,118.11,187457.0,117.73,118.43,117.17,118.11,187457.0
2025-01-06 09:50:00,118.11,118.47,117.46,118.24,168705.0,118.11,118.47,117.46,118.24,168705.0
2025-01-06 10:00:00,118.24,118.5,117.92,118.17,189680.0,118.24,118.5,117.92,118.17,189680.0
2025-01-06 10:10:00,118.18,118.58,117.9,118.0,238648.0,118.18,118.58,117.9,118.0,238648.0
2025-01-06 10:20:00,118.0,118.5,117.72,118.48,108220.0,118.0,118.5,117.72,118.48,108220.0
2025-01-06 10:30:00,118.47,118.49,117.92,117.97,81095.0,118.47,118.49,117.92,117.97,81095.0
2025-01-06 10:40:00,118.02,118.6,118.01,118.46,111057.0,118.02,118.6,118.01,118.46,111057.0
2025-01-06 10:50:00,118.45,118.79,118.09,118.09,78881.0,118.45,118.79,118.09,118.09,78881.0
2025-01-06 11:00:00,118.13,118.5,118.01,118.34,55954.0,118.13,118.5,118.01,118.34,55954.0
2025-01-06 11:10:00,118.34,118.45,117.56,117.7,128006.0,118.34,118.45,117.56,117.7,128006.0
2025-01-06 11:20:00,117.71,118.3,117.71,118.25,54710.0,117.71,118.3,117.71,118.25,54710.0
2025-01-06 11:30:00,118.23,118.78,118.18,118.62,389969.0,118.23,118.78,118.18,118.62,389969.0
2025-01-06 11:40:00,118.61,118.93,118.55,118.66,164003.0,118.61,118.93,118.55,118.66,164003.0
2025-01-06 11:50:00,118.68,118.9,118.68,118.75,93302.0,118.68,118.9,118.68,118.75,93302.0
2025-01-06 12:00:00,118.76,118.86,118.4,118.82,65268.0,118.76,118.86,118.4,118.82,65268.0
2025-01-06 12:10:00,118.82,118.83,118.4,118.47,75746.0,118.82,118.83,118.4,118.47,75746.0
2025-01-06 12:20:00,118.49,118.63,118.36,118.59,60186.0,118.49,118.63,118.36,118.59,60186.0
2025-01-06 12:30:00,118.56,119.31,118.53,118.89,99564.0,118.56,119.31,118.53,118.89,99564.0
2025-01-06 12:40:00,118.93,119.17,118.73,119.1,85077.0,118.93,119.17,118.73,119.1,85077.0
2025-01-06 12:50:00,119.13,119.33,118.98,119.3,110874.0,119.13,119.33,118.98,119.3,110874.0
2025-01-06 13:00:00,119.27,119.32,119.02,119.28,94032.0,119.27,119.32,119.02,119.28,94032.0
2025-01-06 13:10:00,119.28,119.33,118.92,119.05,64759.0,119.28,119.33,118.92,119.05,64759.0
2025-01-06 13:20:00,119.04,119.46,118.99,119.42,96527.0,119.04,119.46,118.99,119.42,96527.0
2025-01-06 13:30:00,119.45,119.53,118.97,119.02,111364.0,119.45,119.53,118.97,119.02,111364.0
2025-01-06 13:40:00,119.02,119.1,118.6,118.6,95805.0,119.02,119.1,118.6,118.6,95805.0
2025-01-06 13:50:00,118.7,118.88,118.49,118.49,53873.0,118.7,118.88,118.49,118.49,53873.0
2025-01-06 14:00:00,118.53,118.89,118.35,118.7,68928.0,118.53,118.89,118.35,118.7,68928.0
2025-01-06 14:10:00,118.65,118.85,118.45,118.52,78773.0,118.65,118.85,118.45,118.52,78773.0
2025-01-06 14:20:00,118.47,118.73,118.44,118.67,60156.0,118.47,118.73,118.44,118.67,60156.0
2025-01-06 14:30:00,118.63,118.7,118.44,118.6,57152.0,118.63,118.7,118.44,118.6,57152.0
2025-01-06 14:40:00,118.6,118.68,118.49,118.61,45795.0,118.6,118.68,118.49,118.61,45795.0
2025-01-06 14:50:00,118.64,118.78,118.36,118.47,76227.0,118.64,118.78,118.36,118.47,76227.0
2025-01-06 15:00:00,118.51,118.58,118.27,118.58,50314.0,118.51,118.58,118.27,118.58,50314.0
2025-01-06 15:10:00,118.53,118.63,118.41,118.53,54074.0,118.53,118.63,118.41,118.53,54074.0
2025-01-06 15:20:00,118.5,118.72,118.42,118.61,59992.0,118.5,118.72,118.42,118.61,59992.0
2025-01-06 15:30:00,118.62,118.8,118.35,118.35,82999.0,118.62,118.8,118.35,118.35,82999.0
2025-01-06 15:40:00,118.38,118.97,118.36,118.57,145865.0,118.38,118.97,118.36,118.57,145865.0
2025-01-06 15:50:00,118.56,119.22,118.56,119.02,467992.0,118.56,119.22,118.56,119.02,467992.0
2025-01-07 09:30:00,119.69,120.28,117.34,117.54,263038.0,119.69,120.28,117.34,117.54,263038.0
2025-01-07 09:40:00,117.65,118.24,117.55,118.12,73261.0,117.65,118.24,117.55,118.12,73261.0
2025-01-07 09:50:00,118.24,118.47,117.05,117.21,87774.0,118.24,118.47,117.05,117.21,87774.0
2025-01-07 10:00:00,117.08,117.14,116.3,116.87,124586.0,117.08,117.14,116.3,116.87,124586.0
2025-01-07 10:10:00,116.86,117.34,116.69,117.25,67941.0,116.86,117.34,116.69,117.25,67941.0
2025-01-07 10:20:00,117.27,117.42,116.67,116.67,69941.0,117.27,117.42,116.67,116.67,69941.0
2025-01-07 10:30:00,116.6,116.68,114.62,114.7,313589.0,116.6,116.68,114.62,114.7,313589.0
2025-01-07 10:40:00,114.78,115.51,114.75,115.47,109385.0,114.78,115.51,114.75,115.47,109385.0
2025-01-07 10:50:00,115.48,116.48,115.27,116.45,69740.0,115.48,116.48,115.27,116.45,69740.0
2025-01-07 11:00:00,116.4,116.77,116.14,116.62,83092.0,116.4,116.77,116.14,116.62,83092.0
2025-01-07 11:10:00,116.69,116.95,116.32,116.86,52007.0,116.69,116.95,116.32,116.86,52007.0
2025-01-07 11:20:00,116.85,117.38,116.67,117.16,55370.0,116.85,117.38,116.67,117.16,55370.0
2025-01-07 11:30:00,117.11,117.22,116.64,117.09,53057.0,117.11,117.22,116.64,117.09,53057.0
2025-01-07 11:40:00,117.23,117.28,116.7,116.82,66383.0,117.23,117.28,116.7,116.82,66383.0
2025-01-07 11:50:00,116.81,116.85,116.05,116.12,60883.0,116.81,116.85,116.05,116.12,60883.0
2025-01-07 12:00:00,116.13,116.35,116.12,116.3,38891.0,116.13,116.35,116.12,116.3,38891.0
2025-01-07 12:10:00,116.26,116.57,116.14,116.52,35793.0,116.26,116.57,116.14,116.52,35793.0
2025-01-07 12:20:00,116.48,116.53,116.05,116.29,40167.0,116.48,116.53,116.05,116.29,40167.0
2025-01-07 12:30:00,116.24,116.49,116.14,116.2,45651.0,116.24,116.49,116.14,116.2,45651.0
2025-01-07 12:40:00,116.23,116.33,115.84,115.96,68562.0,116.23,116.33,115.84,115.96,68562.0
2025-01-07 12:50:00,116.01,116.4,115.83,116.4,20696.0,116.01,116.4,115.83,116.4,20696.0
2025-01-07 13:00:00,116.31,116.54,116.31,116.5,21816.0,116.31,116.54,116.31,116.5,21816.0
2025-01-07 13:10:00,116.48,116.68,116.45,116.59,27718.0,116.48,116.68,116.45,116.59,27718.0
2025-01-07 13:20:00,116.59,116.73,116.5,116.62,32382.0,116.59,116.73,116.5,116.62,32382.0
2025-01-07 13:30:00,116.58,116.65,116.33,116.37,24115.0,116.58,116.65,116.33,116.37,24115.0
2025-01-07 13:40:00,116.41,116.42,116.21,116.29,34689.0,116.41,116.42,116.21,116.29,34689.0
2025-01-07 13:50:00,116.29,116.3,116.0,116.25,55984.0,116.29,116.3,116.0,116.25,55984.0
2025-01-07 14:00:00,116.3,116.54,116.24,116.48,43964.0,116.3,116.54,116.24,116.48,43964.0
2025-01-07 14:10:00,116.42,116.59,116.13,116.25,141840.0,116.42,116.59,116.13,116.25,141840.0
2025-01-07 14:20:00,116.29,116.46,116.2,116.4,48521.0,116.29,116.46,116.2,116.4,48521.0
2025-01-07 14:30:00,116.4,116.47,116.12,116.12,85768.0,116.4,116.47,116.12,116.12,85768.0
2025-01-07 14:40:00,116.2,116.42,115.95,116.0,42547.0,116.2,116.42,115.95,116.0,42547.0
2025-01-07 14:50:00,116.02,116.12,115.88,115.99,53332.0,116.02,116.12,115.88,115.99,53332.0
2025-01-07 15:00:00,116.02,116.04,115.63,115.67,99497.0,116.02,116.04,115.63,115.67,99497.0
2025-01-07 15:10:00,115.67,115.71,115.14,115.2,93596.0,115.67,115.71,115.14,115.2,93596.0
2025-01-07 15:20:00,115.21,115.48,114.94,115.15,113090.0,115.21,115.48,114.94,115.15,113090.0
2025-01-07 15:30:00,115.15,115.21,114.73,115.05,149075.0,115.15,115.21,114.73,115.05,149075.0
2025-01-07 15:40:00,115.09,115.37,114.83,115.22,101468.0,115.09,115.37,114.83,115.22,101468.0
2025-01-07 15:50:00,115.26,115.63,115.19,115.33,316123.0,115.26,115.63,115.19,115.33,316123.0
2025-01-08 09:30:00,115.15,115.77,114.2,115.42,186052.0,115.15,115.77,114.2,115.42,186052.0
2025-01-08 09:40:00,115.5,115.85,114.86,115.34,53840.0,115.5,115.85,114.86,115.34,53840.0
2025-01-08 09:50:00,115.24,115.3,114.35,114.9,58307.0,115.24,115.3,114.35,114.9,58307.0
2025-01-08 10:00:00,114.92,115.48,114.5,114.55,100375.0,114.92,115.48,114.5,114.55,100375.0
2025-01-08 10:10:00,114.5,114.65,113.45,114.03,182089.0,114.5,114.65,113.45,114.03,182089.0
2025-01-08 10:20:00,113.94,114.34,113.5,114.32,168595.0,113.94,114.34,113.5,114.32,168595.0
2025-01-08 10:30:00,114.21,114.71,113.99,114.34,56421.0,114.21,114.71,113.99,114.34,56421.0
2025-01-08 10:40:00,114.34,114.61,113.86,114.09,47599.0,114.34,114.61,113.86,114.09,47599.0
2025-01-08 10:50:00,114.17,114.73,114.14,114.61,40383.0,114.17,114.73,114.14,114.61,40383.0
2025-01-08 11:00:00,114.67,114.71,113.99,114.28,50437.0,114.67,114.71,113.99,114.28,50437.0
2025-01-08 11:10:00,114.32,114.69,114.13,114.58,70822.0,114.32,114.69,114.13,114.58,70822.0
2025-01-08 11:20:00,114.58,114.86,114.22,114.42,72215.0,114.58,114.86,114.22,114.42,72215.0
2025-01-08 11:30:00,114.44,115.15,114.41,115.09,37339.0,114.44,115.15,114.41,115.09,37339.0
2025-01-08 11:40:00,115.14,115.41,115.06,115.25,52064.0,115.14,115.41,115.06,115.25,52064.0
2025-01-08 11:50:00,115.24,115.49,115.15,115.47,52610.0,115.24,115.49,115.15,115.47,52610.0
2025-01-08 12:00:00,115.41,115.46,114.99,115.1,40427.0,115.41,115.46,114.99,115.1,40427.0
2025-01-08 12:10:00,115.04,115.16,114.72,114.86,32236.0,115.04,115.16,114.72,114.86,32236.0
2025-01-08 12:20:00,114.86,114.86,113.98,114.09,54561.0,114.86,114.86,113.98,114.09,54561.0
2025-01-08 12:30:00,114.03,114.34,113.91,114.15,52145.0,114.03,114.34,113.91,114.15,52145.0
2025-01-08 12:40:00,114.14,114.57,114.12,114.4,39681.0,114.14,114.57,114.12,114.4,39681.0
2025-01-08 12:50:00,114.4,114.82,114.4,114.72,27698.0,114.4,114.82,114.4,114.72,27698.0
2025-01-08 13:00:00,114.73,115.4,114.72,115.33,38270.0,114.73,115.4,114.72,115.33,38270.0
2025-01-08 13:10:00,115.27,115.8,115.24,115.72,64177.0,115.27,115.8,115.24,115.72,64177.0
2025-01-08 13:20:00,115.71,115.98,115.48,115.74,70622.0,115.71,115.98,115.48,115.74,70622.0
2025-01-08 13:30:00,115.7,115.75,115.47,115.63,30042.0,115.7,115.75,115.47,115.63,30042.0
2025-01-08 13:40:00,115.63,115.7,115.37,115.47,42941.0,115.63,115.7,115.37,115.47,42941.0
2025-01-08 13:50:00,115.51,115.6,115.14,115.59,47818.0,115.51,115.6,115.14,115.59,47818.0
2025-01-08 14:00:00,115.51,115.94,115.31,115.94,63120.0,115.51,115.94,115.31,115.94,63120.0
2025-01-08 14:10:00,115.86,115.94,115.59,115.85,54226.0,115.86,115.94,115.59,115.85,54226.0
2025-01-08 14:20:00,115.85,116.27,115.77,116.18,73497.0,115.85,116.27,115.77,116.18,73497.0
2025-01-08 14:30:00,116.14,116.14,115.39,115.4,70464.0,116.14,116.14,115.39,115.4,70464.0
2025-01-08 14:40:00,115.39,115.52,115.3,115.45,35580.0,115.39,115.52,115.3,115.45,35580.0
2025-01-08 14:50:00,115.52,115.57,115.2,115.42,76285.0,115.52,115.57,115.2,115.42,76285.0
2025-01-08 15:00:00,115.43,115.48,115.21,115.24,48726.0,115.43,115.48,115.21,115.24,48726.0
2025-01-08 15:10:00,115.24,115.48,115.1,115.45,53554.0,115.24,115.48,115.1,115.45,53554.0
2025-01-08 15:20:00,115.43,115.62,115.42,115.59,40047.0,115.43,115.62,115.42,115.59,40047.0
2025-01-08 15:30:00,115.58,115.68,115.26,115.27,96642.0,115.58,115.68,115.26,115.27,96642.0
2025-01-08 15:40:00,115.3,115.61,115.24,115.53,126795.0,115.3,115.61,115.24,115.53,126795.0
2025-01-08 15:50:00,115.54,115.96,115.41,115.48,534931.0,115.54,115.96,115.41,115.48,534931.0
2025-01-10 09:30:00,115.25,116.08,112.65,113.19,307636.0,115.25,116.08,112.65,113.19,307636.0
2025-01-10 09:40:00,113.13,113.78,112.75,113.7,169738.0,113.13,113.78,112.75,113.7,169738.0
2025-01-10 09:50:00,113.44,114.29,113.32,114.28,51801.0,113.44,114.29,113.32,114.28,51801.0
2025-01-10 10:00:00,114.0,114.03,112.86,113.0,58726.0,114.0,114.03,112.86,113.0,58726.0
2025-01-10 10:10:00,113.09,113.73,112.95,113.57,70678.0,113.09,113.73,112.95,113.57,70678.0
2025-01-10 10:20:00,113.57,114.39,113.5,114.33,55395.0,113.57,114.39,113.5,114.33,55395.0
2025-01-10 10:30:00,114.39,114.82,114.14,114.68,60163.0,114.39,114.82,114.14,114.68,60163.0
2025-01-10 10:40:00,114.67,115.0,114.08,114.69,111158.0,114.67,115.0,114.08,114.69,111158.0
2025-01-10 10:50:00,114.77,114.77,113.65,113.69,85111.0,114.77,114.77,113.65,113.69,85111.0
2025-01-10 11:00:00,113.69,113.82,113.18,113.44,65908.0,113.69,113.82,113.18,113.44,65908.0
2025-01-10 11:10:00,113.4,113.9,113.3,113.83,61698.0,113.4,113.9,113.3,113.83,61698.0
2025-01-10 11:20:00,113.86,114.23,113.7,113.82,75118.0,113.86,114.23,113.7,113.82,75118.0
2025-01-10 11:30:00,113.85,113.93,113.64,113.93,33638.0,113.85,113.93,113.64,113.93,33638.0
2025-01-10 11:40:00,113.94,114.49,113.9,114.09,75862.0,113.94,114.49,113.9,114.09,75862.0
2025-01-10 11:50:00,114.13,114.26,113.79,113.79,49136.0,114.13,114.26,113.79,113.79,49136.0
2025-01-10 12:00:00,113.8,113.89,113.67,113.73,28014.0,113.8,113.89,113.67,113.73,28014.0
2025-01-10 12:10:00,113.68,113.96,113.67,113.89,24026.0,113.68,113.96,113.67,113.89,24026.0
2025-01-10 12:20:00,113.84,114.11,113.71,114.08,44784.0,113.84,114.11,113.71,114.08,44784.0
2025-01-10 12:30:00,114.08,114.32,113.97,114.17,34716.0,114.08,114.32,113.97,114.17,34716.0
2025-01-10 12:40:00,114.11,114.39,114.04,114.28,44736.0,114.11,114.39,114.04,114.28,44736.0
2025-01-10 12:50:00,114.28,114.61,114.18,114.59,25752.0,114.28,114.61,114.18,114.59,25752.0
2025-01-10 13:00:00,114.55,114.76,114.34,114.69,28758.0,114.55,114.76,114.34,114.69,28758.0
2025-01-10 13:10:00,114.75,114.84,114.37,114.5,59562.0,114.75,114.84,114.37,114.5,59562.0
2025-01-10 13:20:00,114.45,114.89,114.45,114.78,28514.0,114.45,114.89,114.45,114.78,28514.0
2025-01-10 13:30:00,114.85,115.12,114.64,114.96,30708.0,114.85,115.12,114.64,114.96,30708.0
2025-01-10 13:40:00,114.96,115.46,114.95,115.46,36304.0,114.96,115.46,114.95,115.46,36304.0
2025-01-10 13:50:00,115.38,115.58,115.24,115.47,51153.0,115.38,115.58,115.24,115.47,51153.0
2025-01-10 14:00:00,115.44,115.47,114.78,114.78,67685.0,115.44,115.47,114.78,114.78,67685.0
2025-01-10 14:10:00,114.79,115.01,114.7,114.97,26842.0,114.79,115.01,114.7,114.97,26842.0
2025-01-10 14:20:00,114.93,115.28,114.73,115.23,97598.0,114.93,115.28,114.73,115.23,97598.0
2025-01-10 14:30:00,115.25,115.25,114.96,115.18,18790.0,115.25,115.25,114.96,115.18,18790.0
2025-01-10 14:40:00,115.17,115.26,114.94,114.99,68888.0,115.17,115.26,114.94,114.99,68888.0
2025-01-10 14:50:00,114.99,115.43,114.94,115.3,66527.0,114.99,115.43,114.94,115.3,66527.0
2025-01-10 15:00:00,115.27,115.39,115.15,115.17,54237.0,115.27,115.39,115.15,115.17,54237.0
2025-01-10 15:10:00,115.17,115.25,114.65,114.9,79089.0,115.17,115.25,114.65,114.9,79089.0
2025-01-10 15:20:00,114.9,115.02,114.58,114.77,90040.0,114.9,115.02,114.58,114.77,90040.0
2025-01-10 15:30:00,114.77,114.94,114.59,114.73,88505.0,114.77,114.94,114.59,114.73,88505.0
2025-01-10 15:40:00,114.73,114.89,114.41,114.5,64374.0,114.73,114.89,114.41,114.5,64374.0
2025-01-10 15:50:00,114.48,114.67,114.29,114.36,288980.0,114.48,114.67,114.29,114.36,288980.0
2025-01-13 09:30:00,110.11,110.82,109.09,110.2,425057.0,110.11,110.82,109.09,110.2,425057.0
2025-01-13 09:40:00,110.06,111.58,110.0,111.39,127918.0,110.06,111.58,110.0,111.39,127918.0
2025-01-13 09:50:00,111.31,112.42,111.31,112.29,137201.0,111.31,112.42,111.31,112.29,137201.0
2025-01-13 10:00:00,112.29,112.73,111.81,112.48,189793.0,112.29,112.73,111.81,112.48,189793.0
2025-01-13 10:10:00,112.48,112.48,111.89,112.36,140935.0,112.48,112.48,111.89,112.36,140935.0
2025-01-13 10:20:00,112.36,112.76,111.6,111.62,183277.0,112.36,112.76,111.6,111.62,183277.0
2025-01-13 10:30:00,111.62,112.75,111.55,112.65,48211.0,111.62,112.75,111.55,112.65,48211.0
2025-01-13 10:40:00,112.75,112.9,112.03,112.7,50383.0,112.75,112.9,112.03,112.7,50383.0
2025-01-13 10:50:00,112.63,112.69,111.88,111.89,33253.0,112.63,112.69,111.88,111.89,33253.0
2025-01-13 11:00:00,111.92,112.1,111.61,111.82,46428.0,111.92,112.1,111.61,111.82,46428.0
2025-01-13 11:10:00,111.81,112.03,111.78,111.99,48907.0,111.81,112.03,111.78,111.99,48907.0
2025-01-13 11:20:00,112.06,112.08,111.32,111.51,155056.0,112.06,112.08,111.32,111.51,155056.0
2025-01-13 11:30:00,111.59,112.25,111.52,111.9,52177.0,111.59,112.25,111.52,111.9,52177.0
2025-01-13 11:40:00,111.9,112.32,111.8,112.23,88125.0,111.9,112.32,111.8,112.23,88125.0
2025-01-13 11:50:00,112.18,112.23,111.5,111.66,52586.0,112.18,112.23,111.5,111.66,52586.0
2025-01-13 12:00:00,111.66,112.01,111.34,112.01,76140.0,111.66,112.01,111.34,112.01,76140.0
2025-01-13 12:10:00,112.07,112.35,112.01,112.33,45357.0,112.07,112.35,112.01,112.33,45357.0
2025-01-13 12:20:00,112.33,112.55,112.19,112.36,52216.0,112.33,112.55,112.19,112.36,52216.0
2025-01-13 12:30:00,112.35,112.57,112.27,112.35,54248.0,112.35,112.57,112.27,112.35,54248.0
2025-01-13 12:40:00,112.32,112.49,112.22,112.33,37439.0,112.32,112.49,112.22,112.33,37439.0
2025-01-13 12:50:00,112.29,112.53,112.16,112.5,34076.0,112.29,112.53,112.16,112.5,34076.0
2025-01-13 13:00:00,112.48,112.74,112.4,112.54,33080.0,112.48,112.74,112.4,112.54,33080.0
2025-01-13 13:10:00,112.57,112.94,112.52,112.56,116060.0,112.57,112.94,112.52,112.56,116060.0
2025-01-13 13:20:00,112.55,112.88,112.53,112.85,25919.0,112.55,112.88,112.53,112.85,25919.0
2025-01-13 13:30:00,112.88,113.06,112.66,112.77,38979.0,112.88,113.06,112.66,112.77,38979.0
2025-01-13 13:40:00,112.8,112.92,112.52,112.89,51899.0,112.8,112.92,112.52,112.89,51899.0
2025-01-13 13:50:00,112.85,112.9,112.35,112.49,50638.0,112.85,112.9,112.35,112.49,50638.0
2025-01-13 14:00:00,112.48,112.72,112.45,112.51,25313.0,112.48,112.72,112.45,112.51,25313.0
2025-01-13 14:10:00,112.51,112.56,112.28,112.42,59253.0,112.51,112.56,112.28,112.42,59253.0
2025-01-13 14:20:00,112.43,112.73,112.25,112.73,49274.0,112.43,112.73,112.25,112.73,49274.0
2025-01-13 14:30:00,112.7,112.82,112.37,112.81,45828.0,112.7,112.82,112.37,112.81,45828.0
2025-01-13 14:40:00,112.77,112.97,112.55,112.61,43097.0,112.77,112.97,112.55,112.61,43097.0
2025-01-13 14:50:00,112.58,112.75,112.46,112.73,51688.0,112.58,112.75,112.46,112.73,51688.0
2025-01-13 15:00:00,112.73,112.73,112.48,112.53,53161.0,112.73,112.73,112.48,112.53,53161.0
2025-01-13 15:10:00,112.51,112.9,112.41,112.88,87727.0,112.51,112.9,112.41,112.88,87727.0
2025-01-13 15:20:00,112.88,112.94,112.44,112.55,108516.0,112.88,112.94,112.44,112.55,108516.0
2025-01-13 15:30:00,112.56,112.71,112.46,112.46,61325.0,112.56,112.71,112.46,112.46,61325.0
2025-01-13 15:40:00,112.47,112.82,112.28,112.44,147792.0,112.47,112.82,112.28,112.44,147792.0
2025-01-13 15:50:00,112.47,112.86,112.44,112.68,339757.0,112.47,112.86,112.44,112.68,339757.0
2025-01-14 09:30:00,114.61,114.99,113.39,114.57,197762.0,114.61,114.99,113.39,114.57,197762.0
2025-01-14 09:40:00,114.52,115.07,114.47,114.83,69541.0,114.52,115.07,114.47,114.83,69541.0
2025-01-14 09:50:00,114.89,114.89,113.55,113.6,87882.0,114.89,114.89,113.55,113.6,87882.0
2025-01-14 10:00:00,113.65,114.96,113.51,114.84,83149.0,113.65,114.96,113.51,114.84,83149.0
2025-01-14 10:10:00,114.83,115.1,114.59,114.76,101660.0,114.83,115.1,114.59,114.76,101660.0
2025-01-14 10:20:00,114.75,114.99,114.39,114.4,42645.0,114.75,114.99,114.39,114.4,42645.0
2025-01-14 10:30:00,114.45,114.52,114.1,114.28,56055.0,114.45,114.52,114.1,114.28,56055.0
2025-01-14 10:40:00,114.2,114.87,114.12,114.58,44665.0,114.2,114.87,114.12,114.58,44665.0
2025-01-14 10:50:00,114.55,114.88,114.44,114.63,63892.0,114.55,114.88,114.44,114.63,63892.0
2025-01-14 11:00:00,114.58,114.59,113.76,114.26,67012.0,114.58,114.59,113.76,114.26,67012.0
2025-01-14 11:10:00,114.25,114.43,113.92,114.0,31208.0,114.25,114.43,113.92,114.0,31208.0
2025-01-14 11:20:00,114.01,114.16,113.71,113.79,52009.0,114.01,114.16,113.71,113.79,52009.0
2025-01-14 11:30:00,113.86,114.04,113.63,113.75,24141.0,113.86,114.04,113.63,113.75,24141.0
2025-01-14 11:40:00,113.73,113.76,113.18,113.41,60919.0,113.73,113.76,113.18,113.41,60919.0
2025-01-14 11:50:00,113.44,113.57,113.2,113.26,50162.0,113.44,113.57,113.2,113.26,50162.0
2025-01-14 12:00:00,113.18,113.32,113.07,113.18,54980.0,113.18,113.32,113.07,113.18,54980.0
2025-01-14 12:10:00,113.19,113.38,113.13,113.15,31269.0,113.19,113.38,113.13,113.15,31269.0
2025-01-14 12:20:00,113.09,113.25,112.95,113.11,79959.0,113.09,113.25,112.95,113.11,79959.0
2025-01-14 12:30:00,113.11,113.16,112.78,113.15,32897.0,113.11,113.16,112.78,113.15,32897.0
2025-01-14 12:40:00,113.16,113.35,113.02,113.19,40440.0,113.16,113.35,113.02,113.19,40440.0
2025-01-14 12:50:00,113.16,113.45,113.15,113.44,27345.0,113.16,113.45,113.15,113.44,27345.0
2025-01-14 13:00:00,113.42,113.8,113.38,113.72,18837.0,113.42,113.8,113.38,113.72,18837.0
2025-01-14 13:10:00,113.72,114.08,113.59,113.95,47400.0,113.72,114.08,113.59,113.95,47400.0
2025-01-14 13:20:00,113.97,114.36,113.95,114.3,13605.0,113.97,114.36,113.95,114.3,13605.0
2025-01-14 13:30:00,114.24,114.3,114.11,114.3,17421.0,114.24,114.3,114.11,114.3,17421.0
2025-01-14 13:40:00,114.27,114.46,114.26,114.43,18788.0,114.27,114.46,114.26,114.43,18788.0
2025-01-14 13:50:00,114.44,114.71,114.43,114.6,21425.0,114.44,114.71,114.43,114.6,21425.0
2025-01-14 14:00:00,114.6,114.75,114.5,114.62,17020.0,114.6,114.75,114.5,114.62,17020.0
2025-01-14 14:10:00,114.62,114.86,114.49,114.76,21470.0,114.62,114.86,114.49,114.76,21470.0
2025-01-14 14:20:00,114.78,115.05,114.7,114.93,42698.0,114.78,115.05,114.7,114.93,42698.0
2025-01-14 14:30:00,114.95,115.2,114.84,115.11,21235.0,114.95,115.2,114.84,115.11,21235.0
2025-01-14 14:40:00,115.09,115.17,114.78,114.88,25063.0,115.09,115.17,114.78,114.88,25063.0
2025-01-14 14:50:00,114.89,114.9,114.17,114.2,24112.0,114.89,114.9,114.17,114.2,24112.0
2025-01-14 15:00:00,114.23,114.31,113.76,114.08,67374.0,114.23,114.31,113.76,114.08,67374.0
2025-01-14 15:10:00,114.01,114.46,113.93,114.37,37625.0,114.01,114.46,113.93,114.37,37625.0
2025-01-14 15:20:00,114.36,114.49,114.15,114.45,29145.0,114.36,114.49,114.15,114.45,29145.0
2025-01-14 15:30:00,114.48,114.59,114.1,114.12,53053.0,114.48,114.59,114.1,114.12,53053.0
2025-01-14 15:40:00,114.08,114.64,114.05,114.53,53969.0,114.08,114.64,114.05,114.53,53969.0
2025-01-14 15:50:00,114.57,115.01,114.52,114.89,307900.0,114.57,115.01,114.52,114.89,307900.0
2025-01-15 09:30:00,116.47,116.9,115.07,115.27,361272.0,116.47,116.9,115.07,115.27,361272.0
2025-01-15 09:40:00,115.27,116.39,115.18,116.04,109772.0,115.27,116.39,115.18,116.04,109772.0
2025-01-15 09:50:00,115.98,116.61,115.8,116.5,262442.0,115.98,116.61,115.8,116.5,262442.0
2025-01-15 10:00:00,116.44,117.0,116.14,116.35,163074.0,116.44,117.0,116.14,116.35,163074.0
2025-01-15 10:10:00,116.46,117.2,116.35,117.06,60845.0,116.46,117.2,116.35,117.06,60845.0
2025-01-15 10:20:00,117.07,117.2,116.74,117.06,51274.0,117.07,117.2,116.74,117.06,51274.0
2025-01-15 10:30:00,117.05,117.05,116.32,116.82,78073.0,117.05,117.05,116.32,116.82,78073.0
2025-01-15 10:40:00,116.77,116.9,116.57,116.76,61165.0,116.77,116.9,116.57,116.76,61165.0
2025-01-15 10:50:00,116.81,117.25,116.61,116.66,179094.0,116.81,117.25,116.61,116.66,179094.0
2025-01-15 11:00:00,116.66,117.1,116.65,116.72,69232.0,116.66,117.1,116.65,116.72,69232.0
2025-01-15 11:10:00,116.72,117.0,116.48,116.68,34389.0,116.72,117.0,116.48,116.68,34389.0
2025-01-15 11:20:00,116.68,116.86,116.0,116.75,578100.0,116.68,116.86,116.0,116.75,578100.0
2025-01-15 11:30:00,116.76,116.76,115.75,116.05,131770.0,116.76,116.76,115.75,116.05,131770.0
2025-01-15 11:40:00,116.06,116.18,115.8,116.12,511419.0,116.06,116.18,115.8,116.12,511419.0
2025-01-15 11:50:00,116.12,116.12,115.59,116.07,78017.0,116.12,116.12,115.59,116.07,78017.0
2025-01-15 12:00:00,116.08,116.32,115.91,116.12,108758.0,116.08,116.32,115.91,116.12,108758.0
2025-01-15 12:10:00,116.12,116.34,116.05,116.25,26462.0,116.12,116.34,116.05,116.25,26462.0
2025-01-15 12:20:00,116.23,116.33,116.06,116.25,60317.0,116.23,116.33,116.06,116.25,60317.0
2025-01-15 12:30:00,116.26,116.78,116.23,116.69,20682.0,116.26,116.78,116.23,116.69,20682.0
2025-01-15 12:40:00,116.76,116.9,116.44,116.52,57924.0,116.76,116.9,116.44,116.52,57924.0
2025-01-15 12:50:00,116.52,116.66,116.37,116.46,85021.0,116.52,116.66,116.37,116.46,85021.0
2025-01-15 13:00:00,116.41,116.61,116.28,116.32,52978.0,116.41,116.61,116.28,116.32,52978.0
2025-01-15 13:10:00,116.31,116.55,116.26,116.49,21341.0,116.31,116.55,116.26,116.49,21341.0
2025-01-15 13:20:00,116.51,116.77,116.39,116.75,31577.0,116.51,116.77,116.39,116.75,31577.0
2025-01-15 13:30:00,116.8,116.86,116.55,116.71,27080.0,116.8,116.86,116.55,116.71,27080.0
2025-01-15 13:40:00,116.69,116.83,116.52,116.6,23430.0,116.69,116.83,116.52,116.6,23430.0
2025-01-15 13:50:00,116.6,116.82,116.54,116.75,19834.0,116.6,116.82,116.54,116.75,19834.0
2025-01-15 14:00:00,116.75,116.9,116.7,116.8,26905.0,116.75,116.9,116.7,116.8,26905.0
2025-01-15 14:10:00,116.77,116.9,116.67,116.72,33215.0,116.77,116.9,116.67,116.72,33215.0
2025-01-15 14:20:00,116.66,116.74,116.3,116.59,51801.0,116.66,116.74,116.3,116.59,51801.0
2025-01-15 14:30:00,116.6,116.61,116.45,116.54,42873.0,116.6,116.61,116.45,116.54,42873.0
2025-01-15 14:40:00,116.54,116.6,116.37,116.41,57915.0,116.54,116.6,116.37,116.41,57915.0
2025-01-15 14:50:00,116.37,116.48,116.27,116.47,44612.0,116.37,116.48,116.27,116.47,44612.0
2025-01-15 15:00:00,116.51,116.68,116.47,116.57,41116.0,116.51,116.68,116.47,116.57,41116.0
2025-01-15 15:10:00,116.55,116.82,116.54,116.79,57763.0,116.55,116.82,116.54,116.79,57763.0
2025-01-15 15:20:00,116.8,116.95,116.4,116.48,61017.0,116.8,116.95,116.4,116.48,61017.0
2025-01-15 15:30:00,116.47,116.49,116.07,116.15,108158.0,116.47,116.49,116.07,116.15,108158.0
2025-01-15 15:40:00,116.15,116.32,116.0,116.23,115295.0,116.15,116.32,116.0,116.23,115295.0
2025-01-15 15:50:00,116.13,116.38,115.94,116.08,309052.0,116.13,116.38,115.94,116.08,309052.0
2025-01-16 09:30:00,117.32,117.32,116.38,117.09,287006.0,117.32,117.32,116.38,117.09,287006.0
2025-01-16 09:40:00,117.09,117.29,116.55,117.21,114359.0,117.09,117.29,116.55,117.21,114359.0
2025-01-16 09:50:00,117.25,118.0,117.08,117.22,103365.0,117.25,118.0,117.08,117.22,103365.0
2025-01-16 10:00:00,117.22,118.28,116.8,118.23,98121.0,117.22,118.28,116.8,118.23,98121.0
2025-01-16 10:10:00,118.18,118.33,117.67,118.21,146340.0,118.18,118.33,117.67,118.21,146340.0
2025-01-16 10:20:00,118.25,118.88,118.25,118.4,133740.0,118.25,118.88,118.25,118.4,133740.0
2025-01-16 10:30:00,118.47,118.68,118.03,118.65,88293.0,118.47,118.68,118.03,118.65,88293.0
2025-01-16 10:40:00,118.58,118.67,117.7,117.99,113379.0,118.58,118.67,117.7,117.99,113379.0
2025-01-16 10:50:00,118.19,118.24,117.52,118.2,159958.0,118.19,118.24,117.52,118.2,159958.0
2025-01-16 11:00:00,118.12,119.29,118.12,119.26,158188.0,118.12,119.29,118.12,119.26,158188.0
2025-01-16 11:10:00,119.22,119.45,118.97,119.34,137010.0,119.22,119.45,118.97,119.34,137010.0
2025-01-16 11:20:00,119.29,119.79,118.92,119.2,139593.0,119.29,119.79,118.92,119.2,139593.0
2025-01-16 11:30:00,119.22,119.55,118.77,118.85,63743.0,119.22,119.55,118.77,118.85,63743.0
2025-01-16 11:40:00,118.69,119.08,118.4,118.95,60003.0,118.69,119.08,118.4,118.95,60003.0
2025-01-16 11:50:00,118.99,119.22,118.81,119.19,35150.0,118.99,119.22,118.81,119.19,35150.0
2025-01-16 12:00:00,119.13,119.39,118.93,119.12,65080.0,119.13,119.39,118.93,119.12,65080.0
2025-01-16 12:10:00,119.12,119.32,119.0,119.3,33867.0,119.12,119.32,119.0,119.3,33867.0
2025-01-16 12:20:00,119.3,119.76,119.17,119.67,63127.0,119.3,119.76,119.17,119.67,63127.0
2025-01-16 12:30:00,119.67,119.8,119.3,119.4,62063.0,119.67,119.8,119.3,119.4,62063.0
2025-01-16 12:40:00,119.4,119.4,119.02,119.19,29267.0,119.4,119.4,119.02,119.19,29267.0
2025-01-16 12:50:00,119.21,119.43,119.11,119.33,28705.0,119.21,119.43,119.11,119.33,28705.0
2025-01-16 13:00:00,119.26,119.89,119.25,119.72,43045.0,119.26,119.89,119.25,119.72,43045.0
2025-01-16 13:10:00,119.68,119.72,119.25,119.4,31613.0,119.68,119.72,119.25,119.4,31613.0
2025-01-16 13:20:00,119.45,119.54,119.2,119.25,37149.0,119.45,119.54,119.2,119.25,37149.0
2025-01-16 13:30:00,119.18,119.37,119.13,119.24,46815.0,119.18,119.37,119.13,119.24,46815.0
2025-01-16 13:40:00,119.21,119.37,118.39,118.69,195054.0,119.21,119.37,118.39,118.69,195054.0
2025-01-16 13:50:00,118.64,119.0,118.54,118.91,133885.0,118.64,119.0,118.54,118.91,133885.0
2025-01-16 14:00:00,118.83,118.91,118.33,118.34,44622.0,118.83,118.91,118.33,118.34,44622.0
2025-01-16 14:10:00,118.38,118.46,118.15,118.37,41687.0,118.38,118.46,118.15,118.37,41687.0
2025-01-16 14:20:00,118.42,118.96,118.18,118.75,120506.0,118.42,118.96,118.18,118.75,120506.0
2025-01-16 14:30:00,118.75,118.98,118.65,118.74,27694.0,118.75,118.98,118.65,118.74,27694.0
2025-01-16 14:40:00,118.79,118.82,118.55,118.68,35417.0,118.79,118.82,118.55,118.68,35417.0
2025-01-16 14:50:00,118.66,118.83,118.54,118.7,81725.0,118.66,118.83,118.54,118.7,81725.0
2025-01-16 15:00:00,118.69,119.08,118.62,119.0,31881.0,118.69,119.08,118.62,119.0,31881.0
2025-01-16 15:10:00,119.03,119.09,118.65,118.7,36023.0,119.03,119.09,118.65,118.7,36023.0
2025-01-16 15:20:00,118.7,118.96,118.52,118.84,62806.0,118.7,118.96,118.52,118.84,62806.0
2025-01-16 15:30:00,118.84,118.95,118.43,118.52,66841.0,118.84,118.95,118.43,118.52,66841.0
2025-01-16 15:40:00,118.55,118.93,118.52,118.79,71306.0,118.55,118.93,118.52,118.79,71306.0
2025-01-16 15:50:00,118.81,118.97,118.11,118.14,293915.0,118.81,118.97,118.11,118.14,293915.0
2025-01-17 09:30:00,119.9,120.28,118.69,119.57,999163.0,119.9,120.28,118.69,119.57,999163.0
2025-01-17 09:40:00,119.75,120.19,119.45,120.02,98036.0,119.75,120.19,119.45,120.02,98036.0
2025-01-17 09:50:00,120.03,120.16,119.25,119.44,85532.0,120.03,120.16,119.25,119.44,85532.0
2025-01-17 10:00:00,119.48,119.93,119.19,119.64,47861.0,119.48,119.93,119.19,119.64,47861.0
2025-01-17 10:10:00,119.55,120.04,119.34,119.81,69182.0,119.55,120.04,119.34,119.81,69182.0
2025-01-17 10:20:00,119.87,119.9,119.03,119.65,43446.0,119.87,119.9,119.03,119.65,43446.0
2025-01-17 10:30:00,119.77,119.97,119.71,119.92,32737.0,119.77,119.97,119.71,119.92,32737.0
2025-01-17 10:40:00,119.91,120.25,119.64,120.25,56552.0,119.91,120.25,119.64,120.25,56552.0
2025-01-17 10:50:00,120.28,120.75,120.13,120.74,72337.0,120.28,120.75,120.13,120.74,72337.0
2025-01-17 11:00:00,120.72,120.86,120.55,120.58,49961.0,120.72,120.86,120.55,120.58,49961.0
2025-01-17 11:10:00,120.58,120.63,120.38,120.58,44692.0,120.58,120.63,120.38,120.58,44692.0
2025-01-17 11:20:00,120.63,120.98,120.52,120.89,50538.0,120.63,120.98,120.52,120.89,50538.0
2025-01-17 11:30:00,120.88,120.92,120.31,120.7,79439.0,120.88,120.92,120.31,120.7,79439.0
2025-01-17 11:40:00,120.69,120.71,120.32,120.45,30031.0,120.69,120.71,120.32,120.45,30031.0
2025-01-17 11:50:00,120.38,120.58,120.3,120.47,31247.0,120.38,120.58,120.3,120.47,31247.0
2025-01-17 12:00:00,120.46,120.49,120.21,120.44,34950.0,120.46,120.49,120.21,120.44,34950.0
2025-01-17 12:10:00,120.42,120.61,120.15,120.26,193007.0,120.42,120.61,120.15,120.26,193007.0
2025-01-17 12:20:00,120.28,120.56,120.28,120.49,168936.0,120.28,120.56,120.28,120.49,168936.0
2025-01-17 12:30:00,120.44,120.49,120.18,120.39,25161.0,120.44,120.49,120.18,120.39,25161.0
2025-01-17 12:40:00,120.39,120.56,120.23,120.53,22309.0,120.39,120.56,120.23,120.53,22309.0
2025-01-17 12:50:00,120.5,120.57,120.21,120.41,56975.0,120.5,120.57,120.21,120.41,56975.0
2025-01-17 13:00:00,120.46,120.78,120.38,120.77,32601.0,120.46,120.78,120.38,120.77,32601.0
2025-01-17 13:10:00,120.77,120.84,120.65,120.76,21626.0,120.77,120.84,120.65,120.76,21626.0
2025-01-17 13:20:00,120.75,120.79,120.59,120.75,40141.0,120.75,120.79,120.59,120.75,40141.0
2025-01-17 13:30:00,120.7,120.78,120.54,120.56,30862.0,120.7,120.78,120.54,120.56,30862.0
2025-01-17 13:40:00,120.61,120.66,120.27,120.27,32478.0,120.61,120.66,120.27,120.27,32478.0
2025-01-17 13:50:00,120.29,120.33,120.08,120.33,23417.0,120.29,120.33,120.08,120.33,23417.0
2025-01-17 14:00:00,120.34,120.39,119.95,120.07,37264.0,120.34,120.39,119.95,120.07,37264.0
2025-01-17 14:10:00,120.07,120.14,119.85,119.86,34584.0,120.07,120.14,119.85,119.86,34584.0
2025-01-17 14:20:00,119.85,120.07,119.84,119.9,19119.0,119.85,120.07,119.84,119.9,19119.0
2025-01-17 14:30:00,119.93,120.17,119.85,120.09,30580.0,119.93,120.17,119.85,120.09,30580.0
2025-01-17 14:40:00,120.06,120.24,119.97,120.02,31875.0,120.06,120.24,119.97,120.02,31875.0
2025-01-17 14:50:00,120.01,120.1,119.75,120.06,60968.0,120.01,120.1,119.75,120.06,60968.0
2025-01-17 15:00:00,120.04,120.04,119.6,119.89,41574.0,120.04,120.04,119.6,119.89,41574.0
2025-01-17 15:10:00,119.92,120.11,119.83,120.11,46236.0,119.92,120.11,119.83,120.11,46236.0
2025-01-17 15:20:00,120.09,120.21,120.03,120.15,48141.0,120.09,120.21,120.03,120.15,48141.0
2025-01-17 15:30:00,120.18,120.3,120.09,120.15,56182.0,120.18,120.3,120.09,120.15,56182.0
2025-01-17 15:40:00,120.17,120.21,119.93,120.03,115432.0,120.17,120.21,119.93,120.03,115432.0
2025-01-17 15:50:00,120.0,120.03,119.6,119.96,349511.0,120.0,120.03,119.6,119.96,349511.0
2025-01-21 09:30:00,121.56,121.86,120.44,120.78,361726.0,121.56,121.86,120.44,120.78,361726.0
2025-01-21 09:40:00,120.66,120.71,119.75,120.45,125461.0,120.66,120.71,119.75,120.45,125461.0
2025-01-21 09:50:00,120.45,120.83,120.0,120.53,63487.0,120.45,120.83,120.0,120.53,63487.0
2025-01-21 10:00:00,120.46,120.51,119.83,120.14,70275.0,120.46,120.51,119.83,120.14,70275.0
2025-01-21 10:10:00,120.13,120.4,119.5,120.27,67084.0,120.13,120.4,119.5,120.27,67084.0
2025-01-21 10:20:00,120.13,120.42,119.99,120.32,50053.0,120.13,120.42,119.99,120.32,50053.0
2025-01-21 10:30:00,120.32,120.46,119.9,120.16,68159.0,120.32,120.46,119.9,120.16,68159.0
2025-01-21 10:40:00,120.16,120.52,120.15,120.25,36587.0,120.16,120.52,120.15,120.25,36587.0
2025-01-21 10:50:00,120.34,120.98,120.05,120.91,53514.0,120.34,120.98,120.05,120.91,53514.0
2025-01-21 11:00:00,120.91,120.96,120.58,120.79,31133.0,120.91,120.96,120.58,120.79,31133.0
2025-01-21 11:10:00,120.79,120.82,120.38,120.42,21214.0,120.79,120.82,120.38,120.42,21214.0
2025-01-21 11:20:00,120.42,120.57,120.19,120.22,41162.0,120.42,120.57,120.19,120.22,41162.0
2025-01-21 11:30:00,120.31,120.51,120.16,120.31,49201.0,120.31,120.51,120.16,120.31,49201.0
2025-01-21 11:40:00,120.28,120.71,120.24,120.71,34396.0,120.28,120.71,120.24,120.71,34396.0
2025-01-21 11:50:00,120.72,120.96,120.63,120.81,69753.0,120.72,120.96,120.63,120.81,69753.0
2025-01-21 12:00:00,120.81,120.81,120.43,120.47,31779.0,120.81,120.81,120.43,120.47,31779.0
2025-01-21 12:10:00,120.44,120.49,120.14,120.22,56152.0,120.44,120.49,120.14,120.22,56152.0
2025-01-21 12:20:00,120.24,120.6,120.2,120.52,51187.0,120.24,120.6,120.2,120.52,51187.0
2025-01-21 12:30:00,120.54,120.79,120.48,120.48,36514.0,120.54,120.79,120.48,120.48,36514.0
2025-01-21 12:40:00,120.48,120.8,120.36,120.76,47694.0,120.48,120.8,120.36,120.76,47694.0
2025-01-21 12:50:00,120.75,121.36,120.75,121.31,79962.0,120.75,121.36,120.75,121.31,79962.0
2025-01-21 13:00:00,121.33,121.62,121.17,121.36,117214.0,121.33,121.62,121.17,121.36,117214.0
2025-01-21 13:10:00,121.35,121.7,121.29,121.55,73219.0,121.35,121.7,121.29,121.55,73219.0
2025-01-21 13:20:00,121.5,121.55,121.34,121.38,47349.0,121.5,121.55,121.34,121.38,47349.0
2025-01-21 13:30:00,121.41,121.66,121.31,121.5,53154.0,121.41,121.66,121.31,121.5,53154.0
2025-01-21 13:40:00,121.55,121.58,121.12,121.21,34438.0,121.55,121.58,121.12,121.21,34438.0
2025-01-21 13:50:00,121.21,121.83,121.21,121.7,33535.0,121.21,121.83,121.21,121.7,33535.0
2025-01-21 14:00:00,121.7,121.81,121.52,121.55,45570.0,121.7,121.81,121.52,121.55,45570.0
2025-01-21 14:10:00,121.55,121.77,121.12,121.2,73798.0,121.55,121.77,121.12,121.2,73798.0
2025-01-21 14:20:00,121.21,121.84,121.18,121.65,54546.0,121.21,121.84,121.18,121.65,54546.0
2025-01-21 14:30:00,121.69,121.69,121.32,121.46,42846.0,121.69,121.69,121.32,121.46,42846.0
2025-01-21 14:40:00,121.43,121.73,121.42,121.56,81783.0,121.43,121.73,121.42,121.56,81783.0
2025-01-21 14:50:00,121.53,121.6,121.34,121.59,43614.0,121.53,121.6,121.34,121.59,43614.0
2025-01-21 15:00:00,121.57,121.64,121.46,121.47,38720.0,121.57,121.64,121.46,121.47,38720.0
2025-01-21 15:10:00,121.46,121.65,121.39,121.64,83814.0,121.46,121.65,121.39,121.64,83814.0
2025-01-21 15:20:00,121.66,121.91,121.47,121.87,95373.0,121.66,121.91,121.47,121.87,95373.0
2025-01-21 15:30:00,121.88,121.92,121.52,121.64,51572.0,121.88,121.92,121.52,121.64,51572.0
2025-01-21 15:40:00,121.66,121.66,121.41,121.51,73603.0,121.66,121.66,121.41,121.51,73603.0
2025-01-21 15:50:00,121.46,121.63,121.26,121.55,317220.0,121.46,121.63,121.26,121.55,317220.0
2025-01-22 09:30:00,126.18,127.7,125.2,127.53,669617.0,126.18,127.7,125.2,127.53,669617.0
2025-01-22 09:40:00,127.46,129.13,127.01,129.09,247872.0,127.46,129.13,127.01,129.09,247872.0
2025-01-22 09:50:00,129.02,129.68,128.56,129.53,272152.0,129.02,129.68,128.56,129.53,272152.0
2025-01-22 10:00:00,129.54,129.74,128.51,128.69,303900.0,129.54,129.74,128.51,128.69,303900.0
2025-01-22 10:10:00,128.67,129.95,128.64,129.18,189415.0,128.67,129.95,128.64,129.18,189415.0
2025-01-22 10:20:00,129.23,129.42,128.66,129.13,138966.0,129.23,129.42,128.66,129.13,138966.0
2025-01-22 10:30:00,129.16,129.48,128.88,129.19,345591.0,129.16,129.48,128.88,129.19,345591.0
2025-01-22 10:40:00,129.16,129.94,129.02,129.88,140633.0,129.16,129.94,129.02,129.88,140633.0
2025-01-22 10:50:00,129.86,130.3,129.72,129.82,161652.0,129.86,130.3,129.72,129.82,161652.0
2025-01-22 11:00:00,129.75,130.03,129.32,129.77,88833.0,129.75,130.03,129.32,129.77,88833.0
2025-01-22 11:10:00,129.72,130.0,129.25,129.91,94021.0,129.72,130.0,129.25,129.91,94021.0
2025-01-22 11:20:00,129.87,130.19,129.71,129.9,91310.0,129.87,130.19,129.71,129.9,91310.0
2025-01-22 11:30:00,129.9,130.3,129.71,130.15,175540.0,129.9,130.3,129.71,130.15,175540.0
2025-01-22 11:40:00,130.15,130.3,129.86,130.25,77026.0,130.15,130.3,129.86,130.25,77026.0
2025-01-22 11:50:00,130.25,130.69,130.23,130.61,129143.0,130.25,130.69,130.23,130.61,129143.0
2025-01-22 12:00:00,130.68,131.16,130.65,130.86,200063.0,130.68,131.16,130.65,130.86,200063.0
2025-01-22 12:10:00,130.86,130.9,130.3,130.36,131415.0,130.86,130.9,130.3,130.36,131415.0
2025-01-22 12:20:00,130.32,130.65,130.26,130.6,106741.0,130.32,130.65,130.26,130.6,106741.0
2025-01-22 12:30:00,130.61,131.18,130.61,130.91,84366.0,130.61,131.18,130.61,130.91,84366.0
2025-01-22 12:40:00,130.91,130.95,130.48,130.53,55463.0,130.91,130.95,130.48,130.53,55463.0
2025-01-22 12:50:00,130.57,130.83,130.48,130.66,73326.0,130.57,130.83,130.48,130.66,73326.0
2025-01-22 13:00:00,130.63,130.85,130.45,130.61,73271.0,130.63,130.85,130.45,130.61,73271.0
2025-01-22 13:10:00,130.61,130.77,130.17,130.45,113842.0,130.61,130.77,130.17,130.45,113842.0
2025-01-22 13:20:00,130.49,130.52,130.11,130.45,65403.0,130.49,130.52,130.11,130.45,65403.0
2025-01-22 13:30:00,130.48,130.69,130.43,130.63,42049.0,130.48,130.69,130.43,130.63,42049.0
2025-01-22 13:40:00,130.63,130.79,130.5,130.54,58530.0,130.63,130.79,130.5,130.54,58530.0
2025-01-22 13:50:00,130.59,130.6,130.11,130.42,61428.0,130.59,130.6,130.11,130.42,61428.0
2025-01-22 14:00:00,130.42,130.5,130.15,130.3,66237.0,130.42,130.5,130.15,130.3,66237.0
2025-01-22 14:10:00,130.34,130.63,130.34,130.52,56836.0,130.34,130.63,130.34,130.52,56836.0
2025-01-22 14:20:00,130.52,130.64,130.13,130.31,128950.0,130.52,130.64,130.13,130.31,128950.0
2025-01-22 14:30:00,130.32,130.37,129.95,130.07,129165.0,130.32,130.37,129.95,130.07,129165.0
2025-01-22 14:40:00,130.09,130.46,129.94,130.4,69167.0,130.09,130.46,129.94,130.4,69167.0
2025-01-22 14:50:00,130.38,130.42,130.1,130.1,61568.0,130.38,130.42,130.1,130.1,61568.0
2025-01-22 15:00:00,130.12,130.19,129.92,129.96,60432.0,130.12,130.19,129.92,129.96,60432.0
2025-01-22 15:10:00,129.98,130.4,129.92,130.0,102571.0,129.98,130.4,129.92,130.0,102571.0
2025-01-22 15:20:00,130.06,130.14,129.99,130.0,85544.0,130.06,130.14,129.99,130.0,85544.0
2025-01-22 15:30:00,130.0,130.15,129.98,130.02,92213.0,130.0,130.15,129.98,130.02,92213.0
2025-01-22 15:40:00,130.03,130.22,129.99,130.02,99791.0,130.03,130.22,129.99,130.02,99791.0
2025-01-22 15:50:00,129.99,130.01,129.67,129.79,399626.0,129.99,130.01,129.67,129.79,399626.0
2025-01-23 09:30:00,128.34,128.34,126.72,127.42,448293.0,128.34,128.34,126.72,127.42,448293.0
2025-01-23 09:40:00,127.34,127.9,127.28,127.59,136435.0,127.34,127.9,127.28,127.59,136435.0
2025-01-23 09:50:00,127.67,127.93,127.26,127.86,147788.0,127.67,127.93,127.26,127.86,147788.0
2025-01-23 10:00:00,127.86,128.34,127.76,127.82,120617.0,127.86,128.34,127.76,127.82,120617.0
2025-01-23 10:10:00,127.9,128.14,127.62,127.78,75913.0,127.9,128.14,127.62,127.78,75913.0
2025-01-23 10:20:00,127.8,128.17,127.62,128.17,114101.0,127.8,128.17,127.62,128.17,114101.0
2025-01-23 10:30:00,128.12,128.62,127.91,128.46,94638.0,128.12,128.62,127.91,128.46,94638.0
2025-01-23 10:40:00,128.49,128.57,128.37,128.5,58113.0,128.49,128.57,128.37,128.5,58113.0
2025-01-23 10:50:00,128.5,128.57,128.06,128.54,61854.0,128.5,128.57,128.06,128.54,61854.0
2025-01-23 11:00:00,128.48,128.68,128.18,128.27,54201.0,128.48,128.68,128.18,128.27,54201.0
2025-01-23 11:10:00,128.27,128.8,128.26,128.31,47664.0,128.27,128.8,128.26,128.31,47664.0
2025-01-23 11:20:00,128.34,128.41,127.98,128.36,78413.0,128.34,128.41,127.98,128.36,78413.0
2025-01-23 11:30:00,128.36,128.89,128.31,128.89,44822.0,128.36,128.89,128.31,128.89,44822.0
2025-01-23 11:40:00,128.85,128.97,128.59,128.74,42853.0,128.85,128.97,128.59,128.74,42853.0
2025-01-23 11:50:00,128.74,128.98,128.35,128.81,48344.0,128.74,128.98,128.35,128.81,48344.0
2025-01-23 12:00:00,128.77,128.78,128.51,128.77,21878.0,128.77,128.78,128.51,128.77,21878.0
2025-01-23 12:10:00,128.77,128.91,128.7,128.77,33058.0,128.77,128.91,128.7,128.77,33058.0
2025-01-23 12:20:00,128.75,128.87,128.6,128.64,37958.0,128.75,128.87,128.6,128.64,37958.0
2025-01-23 12:30:00,128.59,128.67,128.38,128.39,36239.0,128.59,128.67,128.38,128.39,36239.0
2025-01-23 12:40:00,128.35,128.78,128.3,128.72,32279.0,128.35,128.78,128.3,128.72,32279.0
2025-01-23 12:50:00,128.75,128.84,128.65,128.65,32266.0,128.75,128.84,128.65,128.65,32266.0
2025-01-23 13:00:00,128.68,128.89,128.55,128.84,35112.0,128.68,128.89,128.55,128.84,35112.0
2025-01-23 13:10:00,128.84,129.03,128.71,129.03,42670.0,128.84,129.03,128.71,129.03,42670.0
2025-01-23 13:20:00,128.96,129.26,128.96,129.08,40789.0,128.96,129.26,128.96,129.08,40789.0
2025-01-23 13:30:00,129.12,129.22,128.94,129.08,36806.0,129.12,129.22,128.94,129.08,36806.0
2025-01-23 13:40:00,129.08,129.09,128.93,128.94,28282.0,129.08,129.09,128.93,128.94,28282.0
2025-01-23 13:50:00,128.94,129.09,128.84,128.9,26344.0,128.94,129.09,128.84,128.9,26344.0
2025-01-23 14:00:00,128.9,128.98,128.66,128.84,24763.0,128.9,128.98,128.66,128.84,24763.0
2025-01-23 14:10:00,128.88,129.1,128.82,128.94,44523.0,128.88,129.1,128.82,128.94,44523.0
2025-01-23 14:20:00,128.97,129.2,128.94,129.06,28131.0,128.97,129.2,128.94,129.06,28131.0
2025-01-23 14:30:00,129.06,129.1,128.86,128.99,55571.0,129.06,129.1,128.86,128.99,55571.0
2025-01-23 14:40:00,128.99,129.15,128.96,129.0,29492.0,128.99,129.15,128.96,129.0,29492.0
2025-01-23 14:50:00,129.0,129.04,128.88,128.93,39635.0,129.0,129.04,128.88,128.93,39635.0
2025-01-23 15:00:00,128.88,129.0,128.78,128.93,40540.0,128.88,129.0,128.78,128.93,40540.0
2025-01-23 15:10:00,128.93,129.04,128.68,128.88,67141.0,128.93,129.04,128.68,128.88,67141.0
2025-01-23 15:20:00,128.88,128.98,128.68,128.72,67217.0,128.88,128.98,128.68,128.72,67217.0
2025-01-23 15:30:00,128.74,128.9,128.7,128.73,50789.0,128.74,128.9,128.7,128.73,50789.0
2025-01-23 15:40:00,128.73,128.75,128.45,128.6,77298.0,128.73,128.75,128.45,128.6,77298.0
2025-01-23 15:50:00,128.61,129.15,128.61,129.12,276770.0,128.61,129.15,128.61,129.12,276770.0
2025-01-24 09:30:00,133.31,133.58,130.72,131.69,523389.0,133.31,133.58,130.72,131.69,523389.0
2025-01-24 09:40:00,131.59,132.59,131.0,132.5,263210.0,131.59,132.59,131.0,132.5,263210.0
2025-01-24 09:50:00,132.44,133.11,132.32,132.42,237186.0,132.44,133.11,132.32,132.42,237186.0
2025-01-24 10:00:00,132.42,132.5,131.42,131.87,213075.0,132.42,132.5,131.42,131.87,213075.0
2025-01-24 10:10:00,131.92,132.03,131.03,131.2,180588.0,131.92,132.03,131.03,131.2,180588.0
2025-01-24 10:20:00,131.16,131.7,131.06,131.33,225882.0,131.16,131.7,131.06,131.33,225882.0
2025-01-24 10:30:00,131.36,131.57,130.5,130.59,165153.0,131.36,131.57,130.5,130.59,165153.0
2025-01-24 10:40:00,130.59,130.77,130.06,130.24,132117.0,130.59,130.77,130.06,130.24,132117.0
2025-01-24 10:50:00,130.25,130.66,129.95,130.39,96846.0,130.25,130.66,129.95,130.39,96846.0
2025-01-24 11:00:00,130.4,131.16,130.33,131.12,138276.0,130.4,131.16,130.33,131.12,138276.0
2025-01-24 11:10:00,131.12,131.43,130.98,131.21,99211.0,131.12,131.43,130.98,131.21,99211.0
2025-01-24 11:20:00,131.21,131.49,131.0,131.35,83282.0,131.21,131.49,131.0,131.35,83282.0
2025-01-24 11:30:00,131.35,131.7,131.29,131.5,38889.0,131.35,131.7,131.29,131.5,38889.0
2025-01-24 11:40:00,131.53,131.67,131.34,131.47,46038.0,131.53,131.67,131.34,131.47,46038.0
2025-01-24 11:50:00,131.34,131.42,130.49,130.51,78582.0,131.34,131.42,130.49,130.51,78582.0
2025-01-24 12:00:00,130.51,130.69,130.46,130.46,97591.0,130.51,130.69,130.46,130.46,97591.0
2025-01-24 12:10:00,130.52,130.71,130.39,130.69,56035.0,130.52,130.71,130.39,130.69,56035.0
2025-01-24 12:20:00,130.66,130.9,130.44,130.49,88387.0,130.66,130.9,130.44,130.49,88387.0
2025-01-24 12:30:00,130.49,130.92,130.48,130.79,45471.0,130.49,130.92,130.48,130.79,45471.0
2025-01-24 12:40:00,130.79,131.0,130.75,130.96,24447.0,130.79,131.0,130.75,130.96,24447.0
2025-01-24 12:50:00,130.94,130.99,130.35,130.44,51937.0,130.94,130.99,130.35,130.44,51937.0
2025-01-24 13:00:00,130.41,130.57,130.16,130.19,103951.0,130.41,130.57,130.16,130.19,103951.0
2025-01-24 13:10:00,130.13,130.29,129.92,130.04,59266.0,130.13,130.29,129.92,130.04,59266.0
2025-01-24 13:20:00,130.03,130.32,130.03,130.15,30975.0,130.03,130.32,130.03,130.15,30975.0
2025-01-24 13:30:00,130.15,130.37,129.69,129.7,55915.0,130.15,130.37,129.69,129.7,55915.0
2025-01-24 13:40:00,129.68,129.71,129.17,129.36,64358.0,129.68,129.71,129.17,129.36,64358.0
2025-01-24 13:50:00,129.35,129.36,128.86,128.91,66503.0,129.35,129.36,128.86,128.91,66503.0
2025-01-24 14:00:00,128.91,128.98,128.52,128.66,104446.0,128.91,128.98,128.52,128.66,104446.0
2025-01-24 14:10:00,128.66,128.75,128.4,128.58,98756.0,128.66,128.75,128.4,128.58,98756.0
2025-01-24 14:20:00,128.59,129.1,128.58,129.0,36522.0,128.59,129.1,128.58,129.0,36522.0
2025-01-24 14:30:00,129.0,129.06,128.76,128.81,40639.0,129.0,129.06,128.76,128.81,40639.0
2025-01-24 14:40:00,128.8,128.82,128.58,128.62,61387.0,128.8,128.82,128.58,128.62,61387.0
2025-01-24 14:50:00,128.63,128.8,128.52,128.56,82477.0,128.63,128.8,128.52,128.56,82477.0
2025-01-24 15:00:00,128.56,128.79,128.54,128.74,53723.0,128.56,128.79,128.54,128.74,53723.0
2025-01-24 15:10:00,128.73,128.92,128.72,128.83,75845.0,128.73,128.92,128.72,128.83,75845.0
2025-01-24 15:20:00,128.81,128.94,128.71,128.84,73701.0,128.81,128.94,128.71,128.84,73701.0
2025-01-24 15:30:00,128.88,129.02,128.83,128.86,102380.0,128.88,129.02,128.83,128.86,102380.0
2025-01-24 15:40:00,128.86,129.26,128.79,129.2,121662.0,128.86,129.26,128.79,129.2,121662.0
2025-01-24 15:50:00,129.24,129.47,129.0,129.15,341492.0,129.24,129.47,129.0,129.15,341492.0
2025-01-27 09:30:00,109.62,111.54,107.03,110.2,2489261.0,109.62,111.54,107.03,110.2,2489261.0
2025-01-27 09:40:00,110.2,110.5,107.55,108.9,847641.0,110.2,110.5,107.55,108.9,847641.0
2025-01-27 09:50:00,108.91,112.27,108.86,111.47,1084946.0,108.91,112.27,108.86,111.47,1084946.0
2025-01-27 10:00:00,111.47,111.76,109.04,109.34,758490.0,111.47,111.76,109.04,109.34,758490.0
2025-01-27 10:10:00,109.31,109.81,107.23,107.43,504865.0,109.31,109.81,107.23,107.43,504865.0
2025-01-27 10:20:00,107.42,108.94,107.24,108.84,470343.0,107.42,108.94,107.24,108.84,470343.0
2025-01-27 10:30:00,108.82,108.83,106.6,107.48,636769.0,108.82,108.83,106.6,107.48,636769.0
2025-01-27 10:40:00,107.6,107.67,106.38,106.71,585805.0,107.6,107.67,106.38,106.71,585805.0
2025-01-27 10:50:00,106.7,107.02,104.52,105.77,791110.0,106.7,107.02,104.52,105.77,791110.0
2025-01-27 11:00:00,105.82,105.96,104.41,104.56,584914.0,105.82,105.96,104.41,104.56,584914.0
2025-01-27 11:10:00,104.56,105.1,104.35,105.01,634695.0,104.56,105.1,104.35,105.01,634695.0
2025-01-27 11:20:00,104.97,105.08,103.01,104.23,677495.0,104.97,105.08,103.01,104.23,677495.0
2025-01-27 11:30:00,104.23,104.38,102.9,103.55,855177.0,104.23,104.38,102.9,103.55,855177.0
2025-01-27 11:40:00,103.59,106.49,103.16,105.97,440922.0,103.59,106.49,103.16,105.97,440922.0
2025-01-27 11:50:00,105.92,106.33,105.17,106.14,311147.0,105.92,106.33,105.17,106.14,311147.0
2025-01-27 12:00:00,106.13,106.65,105.29,105.31,569174.0,106.13,106.65,105.29,105.31,569174.0
2025-01-27 12:10:00,105.26,105.32,104.7,104.92,292298.0,105.26,105.32,104.7,104.92,292298.0
2025-01-27 12:20:00,104.93,105.2,104.3,104.62,211157.0,104.93,105.2,104.3,104.62,211157.0
2025-01-27 12:30:00,104.61,105.07,104.18,104.28,210543.0,104.61,105.07,104.18,104.28,210543.0
2025-01-27 12:40:00,104.35,104.35,103.48,103.52,357204.0,104.35,104.35,103.48,103.52,357204.0
2025-01-27 12:50:00,103.56,103.64,102.12,102.54,484455.0,103.56,103.64,102.12,102.54,484455.0
2025-01-27 13:00:00,102.49,102.63,100.72,100.88,667692.0,102.49,102.63,100.72,100.88,667692.0
2025-01-27 13:10:00,100.98,101.15,99.8,99.94,737673.0,100.98,101.15,99.8,99.94,737673.0
2025-01-27 13:20:00,100.03,100.2,99.21,99.25,493241.0,100.03,100.2,99.21,99.25,493241.0
2025-01-27 13:30:00,99.25,100.08,99.1,99.5,511148.0,99.25,100.08,99.1,99.5,511148.0
2025-01-27 13:40:00,99.5,100.23,99.2,99.23,831608.0,99.5,100.23,99.2,99.23,831608.0
2025-01-27 13:50:00,99.24,99.25,98.37,98.77,388282.0,99.24,99.25,98.37,98.77,388282.0
2025-01-27 14:00:00,98.78,99.15,98.43,99.07,419592.0,98.78,99.15,98.43,99.07,419592.0
2025-01-27 14:10:00,99.07,100.18,99.04,99.34,450506.0,99.07,100.18,99.04,99.34,450506.0
2025-01-27 14:20:00,99.35,100.28,99.23,100.25,487631.0,99.35,100.28,99.23,100.25,487631.0
2025-01-27 14:30:00,100.25,100.31,98.86,98.98,470332.0,100.25,100.31,98.86,98.98,470332.0
2025-01-27 14:40:00,99.0,99.22,97.8,97.95,574295.0,99.0,99.22,97.8,97.95,574295.0
2025-01-27 14:50:00,97.97,98.21,97.68,98.11,493736.0,97.97,98.21,97.68,98.11,493736.0
2025-01-27 15:00:00,98.13,99.06,97.97,98.99,459476.0,98.13,99.06,97.97,98.99,459476.0
2025-01-27 15:10:00,99.0,99.43,98.85,99.23,336485.0,99.0,99.43,98.85,99.23,336485.0
2025-01-27 15:20:00,99.24,99.29,98.81,98.86,406327.0,99.24,99.29,98.81,98.86,406327.0
2025-01-27 15:30:00,98.89,99.59,98.89,99.36,585556.0,98.89,99.59,98.89,99.36,585556.0
2025-01-27 15:40:00,99.34,100.79,99.17,100.75,737234.0,99.34,100.79,99.17,100.75,737234.0
2025-01-27 15:50:00,100.73,100.99,99.82,100.29,1469553.0,100.73,100.99,99.82,100.29,1469553.0
2025-01-28 09:30:00,105.02,105.49,101.86,102.64,1623978.0,105.02,105.49,101.86,102.64,1623978.0
2025-01-28 09:40:00,102.62,102.91,100.3,100.62,682545.0,102.62,102.91,100.3,100.62,682545.0
2025-01-28 09:50:00,100.63,101.5,99.68,101.26,1041642.0,100.63,101.5,99.68,101.26,1041642.0
2025-01-28 10:00:00,101.23,102.84,101.23,102.24,862754.0,101.23,102.84,101.23,102.24,862754.0
2025-01-28 10:10:00,102.23,103.42,102.23,102.9,535103.0,102.23,103.42,102.23,102.9,535103.0
2025-01-28 10:20:00,102.9,104.18,102.61,103.51,488873.0,102.9,104.18,102.61,103.51,488873.0
2025-01-28 10:30:00,103.56,103.82,102.68,102.84,503805.0,103.56,103.82,102.68,102.84,503805.0
2025-01-28 10:40:00,102.84,103.49,102.44,103.17,519129.0,102.84,103.49,102.44,103.17,519129.0
2025-01-28 10:50:00,103.17,103.3,102.7,103.28,347459.0,103.17,103.3,102.7,103.28,347459.0
2025-01-28 11:00:00,103.29,103.91,102.98,103.13,381269.0,103.29,103.91,102.98,103.13,381269.0
2025-01-28 11:10:00,103.13,103.38,102.29,102.29,295375.0,103.13,103.38,102.29,102.29,295375.0
2025-01-28 11:20:00,102.3,102.99,102.08,102.56,316171.0,102.3,102.99,102.08,102.56,316171.0
2025-01-28 11:30:00,102.54,103.62,102.44,103.41,230074.0,102.54,103.62,102.44,103.41,230074.0
2025-01-28 11:40:00,103.35,103.43,102.71,103.16,203632.0,103.35,103.43,102.71,103.16,203632.0
2025-01-28 11:50:00,103.12,103.3,102.75,103.19,180001.0,103.12,103.3,102.75,103.19,180001.0
2025-01-28 12:00:00,103.19,103.76,103.13,103.43,258777.0,103.19,103.76,103.13,103.43,258777.0
2025-01-28 12:10:00,103.46,103.57,103.16,103.18,237202.0,103.46,103.57,103.16,103.18,237202.0
2025-01-28 12:20:00,103.2,103.27,102.85,103.0,256359.0,103.2,103.27,102.85,103.0,256359.0
2025-01-28 12:30:00,103.02,103.27,102.88,102.89,195959.0,103.02,103.27,102.88,102.89,195959.0
2025-01-28 12:40:00,102.89,103.04,102.7,102.85,173151.0,102.89,103.04,102.7,102.85,173151.0
2025-01-28 12:50:00,102.85,103.04,102.83,103.01,130113.0,102.85,103.04,102.83,103.01,130113.0
2025-01-28 13:00:00,103.0,103.89,103.0,103.79,185539.0,103.0,103.89,103.0,103.79,185539.0
2025-01-28 13:10:00,103.77,103.93,103.54,103.89,174584.0,103.77,103.93,103.54,103.89,174584.0
2025-01-28 13:20:00,103.92,103.96,103.7,103.79,336715.0,103.92,103.96,103.7,103.79,336715.0
2025-01-28 13:30:00,103.79,104.12,103.68,103.75,122530.0,103.79,104.12,103.68,103.75,122530.0
2025-01-28 13:40:00,103.74,103.84,103.28,103.57,138714.0,103.74,103.84,103.28,103.57,138714.0
2025-01-28 13:50:00,103.58,103.76,103.49,103.65,133188.0,103.58,103.76,103.49,103.65,133188.0
2025-01-28 14:00:00,103.67,103.71,103.5,103.6,126484.0,103.67,103.71,103.5,103.6,126484.0
2025-01-28 14:10:00,103.59,104.18,103.59,104.13,207383.0,103.59,104.18,103.59,104.13,207383.0
2025-01-28 14:20:00,104.13,104.65,104.12,104.29,188184.0,104.13,104.65,104.12,104.29,188184.0
2025-01-28 14:30:00,104.31,104.64,104.24,104.6,205760.0,104.31,104.64,104.24,104.6,205760.0
2025-01-28 14:40:00,104.6,105.3,104.55,105.2,243069.0,104.6,105.3,104.55,105.2,243069.0
2025-01-28 14:50:00,105.22,105.3,104.97,105.28,299430.0,105.22,105.3,104.97,105.28,299430.0
2025-01-28 15:00:00,105.3,105.34,105.05,105.15,195260.0,105.3,105.34,105.05,105.15,195260.0
2025-01-28 15:10:00,105.13,105.53,104.99,105.51,244572.0,105.13,105.53,104.99,105.51,244572.0
2025-01-28 15:20:00,105.51,105.93,105.43,105.72,345137.0,105.51,105.93,105.43,105.72,345137.0
2025-01-28 15:30:00,105.72,106.31,105.64,105.85,375754.0,105.72,106.31,105.64,105.85,375754.0
2025-01-28 15:40:00,105.86,106.01,105.61,105.8,420162.0,105.86,106.01,105.61,105.8,420162.0
2025-01-28 15:50:00,105.82,106.7,105.7,106.52,1240232.0,105.82,106.7,105.7,106.52,1240232.0
2025-01-29 09:30:00,107.38,109.2,106.8,107.2,806221.0,107.38,109.2,106.8,107.2,806221.0
2025-01-29 09:40:00,107.2,108.89,106.62,108.54,537464.0,107.2,108.89,106.62,108.54,537464.0
2025-01-29 09:50:00,108.42,109.27,108.41,109.03,389104.0,108.42,109.27,108.41,109.03,389104.0
2025-01-29 10:00:00,109.05,110.25,108.93,110.06,354113.0,109.05,110.25,108.93,110.06,354113.0
2025-01-29 10:10:00,110.02,110.45,108.75,108.98,340913.0,110.02,110.45,108.75,108.98,340913.0
2025-01-29 10:20:00,108.97,109.42,108.67,108.84,218772.0,108.97,109.42,108.67,108.84,218772.0
2025-01-29 10:30:00,108.84,109.4,108.65,108.8,152712.0,108.84,109.4,108.65,108.8,152712.0
2025-01-29 10:40:00,108.8,108.93,107.83,107.88,163879.0,108.8,108.93,107.83,107.88,163879.0
2025-01-29 10:50:00,107.94,108.05,106.75,107.14,204324.0,107.94,108.05,106.75,107.14,204324.0
2025-01-29 11:00:00,107.14,107.72,107.0,107.67,146886.0,107.14,107.72,107.0,107.67,146886.0
2025-01-29 11:10:00,107.72,107.87,107.08,107.75,95968.0,107.72,107.87,107.08,107.75,95968.0
2025-01-29 11:20:00,107.83,108.36,107.72,107.9,133708.0,107.83,108.36,107.72,107.9,133708.0
2025-01-29 11:30:00,107.9,108.21,107.58,107.77,175364.0,107.9,108.21,107.58,107.77,175364.0
2025-01-29 11:40:00,107.78,108.39,107.75,108.33,171519.0,107.78,108.39,107.75,108.33,171519.0
2025-01-29 11:50:00,108.34,108.53,107.91,108.47,112744.0,108.34,108.53,107.91,108.47,112744.0
2025-01-29 12:00:00,108.52,108.64,108.16,108.57,85161.0,108.52,108.64,108.16,108.57,85161.0
2025-01-29 12:10:00,108.59,109.14,108.49,109.13,140442.0,108.59,109.14,108.49,109.13,140442.0
2025-01-29 12:20:00,109.13,109.24,108.62,108.67,166685.0,109.13,109.24,108.62,108.67,166685.0
2025-01-29 12:30:00,108.67,109.17,108.59,109.01,128135.0,108.67,109.17,108.59,109.01,128135.0
2025-01-29 12:40:00,109.02,109.15,108.92,109.1,75816.0,109.02,109.15,108.92,109.1,75816.0
2025-01-29 12:50:00,109.13,109.14,108.16,108.23,86753.0,109.13,109.14,108.16,108.23,86753.0
2025-01-29 13:00:00,108.23,108.33,107.15,107.94,278510.0,108.23,108.33,107.15,107.94,278510.0
2025-01-29 13:10:00,107.91,108.15,107.5,107.57,109373.0,107.91,108.15,107.5,107.57,109373.0
2025-01-29 13:20:00,107.58,107.86,107.3,107.86,96433.0,107.58,107.86,107.3,107.86,96433.0
2025-01-29 13:30:00,107.87,107.95,107.32,107.45,52521.0,107.87,107.95,107.32,107.45,52521.0
2025-01-29 13:40:00,107.43,107.85,107.38,107.83,63860.0,107.43,107.85,107.38,107.83,63860.0
2025-01-29 13:50:00,107.82,107.88,107.35,107.53,125519.0,107.82,107.88,107.35,107.53,125519.0
2025-01-29 14:00:00,107.44,108.24,107.13,107.91,109001.0,107.44,108.24,107.13,107.91,109001.0
2025-01-29 14:10:00,107.91,107.93,107.42,107.72,64122.0,107.91,107.93,107.42,107.72,64122.0
2025-01-29 14:20:00,107.73,108.11,107.71,107.72,105870.0,107.73,108.11,107.71,107.72,105870.0
2025-01-29 14:30:00,107.74,108.72,107.65,108.72,240955.0,107.74,108.72,107.65,108.72,240955.0
2025-01-29 14:40:00,108.72,109.24,108.57,108.98,241039.0,108.72,109.24,108.57,108.98,241039.0
2025-01-29 14:50:00,108.93,109.16,108.54,108.62,109023.0,108.93,109.16,108.54,108.62,109023.0
2025-01-29 15:00:00,108.62,108.73,108.18,108.48,66832.0,108.62,108.73,108.18,108.48,66832.0
2025-01-29 15:10:00,108.51,108.88,108.4,108.75,112284.0,108.51,108.88,108.4,108.75,112284.0
2025-01-29 15:20:00,108.77,109.67,108.67,109.5,214770.0,108.77,109.67,108.67,109.5,214770.0
2025-01-29 15:30:00,109.51,109.6,108.41,108.45,212017.0,109.51,109.6,108.41,108.45,212017.0
2025-01-29 15:40:00,108.45,108.57,108.0,108.06,265259.0,108.45,108.57,108.0,108.06,265259.0
2025-01-29 15:50:00,108.04,108.09,107.18,107.87,1089748.0,108.04,108.09,107.18,107.87,1089748.0
2025-01-30 09:30:00,114.77,116.99,112.65,113.19,1127842.0,114.77,116.99,112.65,113.19,1127842.0
2025-01-30 09:40:00,113.19,114.36,112.91,113.95,740572.0,113.19,114.36,112.91,113.95,740572.0
2025-01-30 09:50:00,114.03,114.06,113.23,113.75,414658.0,114.03,114.06,113.23,113.75,414658.0
2025-01-30 10:00:00,113.79,114.04,112.86,113.3,235676.0,113.79,114.04,112.86,113.3,235676.0
2025-01-30 10:10:00,113.3,114.01,113.01,113.43,552472.0,113.3,114.01,113.01,113.43,552472.0
2025-01-30 10:20:00,113.49,113.65,112.74,113.22,287357.0,113.49,113.65,112.74,113.22,287357.0
2025-01-30 10:30:00,113.23,114.42,113.04,114.39,291906.0,113.23,114.42,113.04,114.39,291906.0
2025-01-30 10:40:00,114.39,114.91,114.14,114.45,221622.0,114.39,114.91,114.14,114.45,221622.0
2025-01-30 10:50:00,114.41,114.42,113.08,113.13,181798.0,114.41,114.42,113.08,113.13,181798.0
2025-01-30 11:00:00,113.14,114.2,113.08,113.96,260160.0,113.14,114.2,113.08,113.96,260160.0
2025-01-30 11:10:00,113.97,114.16,113.43,113.76,139196.0,113.97,114.16,113.43,113.76,139196.0
2025-01-30 11:20:00,113.74,114.16,113.7,114.13,196380.0,113.74,114.16,113.7,114.13,196380.0
2025-01-30 11:30:00,114.14,114.66,114.13,114.61,191179.0,114.14,114.66,114.13,114.61,191179.0
2025-01-30 11:40:00,114.59,114.97,114.46,114.9,104708.0,114.59,114.97,114.46,114.9,104708.0
2025-01-30 11:50:00,114.91,115.08,114.66,114.73,160819.0,114.91,115.08,114.66,114.73,160819.0
2025-01-30 12:00:00,114.72,114.74,114.29,114.29,95575.0,114.72,114.74,114.29,114.29,95575.0
2025-01-30 12:10:00,114.29,114.37,113.57,113.76,107157.0,114.29,114.37,113.57,113.76,107157.0
2025-01-30 12:20:00,113.8,114.08,113.44,113.48,79364.0,113.8,114.08,113.44,113.48,79364.0
2025-01-30 12:30:00,113.51,113.73,113.22,113.65,48654.0,113.51,113.73,113.22,113.65,48654.0
2025-01-30 12:40:00,113.68,113.72,113.04,113.08,148711.0,113.68,113.72,113.04,113.08,148711.0
2025-01-30 12:50:00,113.12,113.5,113.08,113.11,73696.0,113.12,113.5,113.08,113.11,73696.0
2025-01-30 13:00:00,113.07,113.08,112.43,112.49,138043.0,113.07,113.08,112.43,112.49,138043.0
2025-01-30 13:10:00,112.47,113.05,112.41,112.95,62626.0,112.47,113.05,112.41,112.95,62626.0
2025-01-30 13:20:00,112.97,113.03,112.61,112.68,69080.0,112.97,113.03,112.61,112.68,69080.0
2025-01-30 13:30:00,112.68,113.1,112.67,112.96,75854.0,112.68,113.1,112.67,112.96,75854.0
2025-01-30 13:40:00,113.0,113.09,112.35,112.48,97430.0,113.0,113.09,112.35,112.48,97430.0
2025-01-30 13:50:00,112.53,113.03,112.38,113.0,215015.0,112.53,113.03,112.38,113.0,215015.0
2025-01-30 14:00:00,113.0,113.8,112.93,113.8,160068.0,113.0,113.8,112.93,113.8,160068.0
2025-01-30 14:10:00,113.79,113.99,113.57,113.82,152474.0,113.79,113.99,113.57,113.82,152474.0
2025-01-30 14:20:00,113.8,114.14,113.72,113.92,160115.0,113.8,114.14,113.72,113.92,160115.0
2025-01-30 14:30:00,113.92,113.95,113.51,113.61,93707.0,113.92,113.95,113.51,113.61,93707.0
2025-01-30 14:40:00,113.66,113.74,113.49,113.49,70492.0,113.66,113.74,113.49,113.49,70492.0
2025-01-30 14:50:00,113.49,113.75,113.32,113.63,151427.0,113.49,113.75,113.32,113.63,151427.0
2025-01-30 15:00:00,113.64,113.97,113.32,113.55,173665.0,113.64,113.97,113.32,113.55,173665.0
2025-01-30 15:10:00,113.56,114.0,113.43,113.9,147511.0,113.56,114.0,113.43,113.9,147511.0
2025-01-30 15:20:00,113.9,113.92,113.6,113.83,160388.0,113.9,113.92,113.6,113.83,160388.0
2025-01-30 15:30:00,113.8,113.99,113.28,113.34,257107.0,113.8,113.99,113.28,113.34,257107.0
2025-01-30 15:40:00,113.34,113.52,113.01,113.49,232776.0,113.34,113.52,113.01,113.49,232776.0
2025-01-30 15:50:00,113.43,114.04,113.29,113.82,669376.0,113.43,114.04,113.29,113.82,669376.0
2025-01-31 09:30:00,115.4,115.49,113.31,114.69,503919.0,115.4,115.49,113.31,114.69,503919.0
2025-01-31 09:40:00,114.7,116.13,114.04,115.87,331682.0,114.7,116.13,114.04,115.87,331682.0
2025-01-31 09:50:00,115.88,116.91,115.8,116.82,407013.0,115.88,116.91,115.8,116.82,407013.0
2025-01-31 10:00:00,116.81,117.33,116.55,117.12,354896.0,116.81,117.33,116.55,117.12,354896.0
2025-01-31 10:10:00,117.12,118.34,117.07,118.07,285871.0,117.12,118.34,117.07,118.07,285871.0
2025-01-31 10:20:00,118.06,118.18,117.36,117.76,228291.0,118.06,118.18,117.36,117.76,228291.0
2025-01-31 10:30:00,117.76,118.05,117.17,117.37,273188.0,117.76,118.05,117.17,117.37,273188.0
2025-01-31 10:40:00,117.34,117.4,116.85,117.25,265281.0,117.34,117.4,116.85,117.25,265281.0
2025-01-31 10:50:00,117.25,117.49,116.73,117.3,236481.0,117.25,117.49,116.73,117.3,236481.0
2025-01-31 11:00:00,117.3,117.54,117.2,117.46,320379.0,117.3,117.54,117.2,117.46,320379.0
2025-01-31 11:10:00,117.46,117.79,117.35,117.64,108607.0,117.46,117.79,117.35,117.64,108607.0
2025-01-31 11:20:00,117.62,117.7,117.35,117.58,76430.0,117.62,117.7,117.35,117.58,76430.0
2025-01-31 11:30:00,117.55,117.69,117.11,117.42,74087.0,117.55,117.69,117.11,117.42,74087.0
2025-01-31 11:40:00,117.36,117.51,117.05,117.09,98860.0,117.36,117.51,117.05,117.09,98860.0
2025-01-31 11:50:00,117.05,117.31,116.73,117.26,60227.0,117.05,117.31,116.73,117.26,60227.0
2025-01-31 12:00:00,117.27,117.31,116.69,116.94,76550.0,117.27,117.31,116.69,116.94,76550.0
2025-01-31 12:10:00,116.94,117.08,116.64,116.97,68632.0,116.94,117.08,116.64,116.97,68632.0
2025-01-31 12:20:00,116.98,117.44,116.87,117.4,79637.0,116.98,117.44,116.87,117.4,79637.0
2025-01-31 12:30:00,117.36,117.54,117.17,117.21,59889.0,117.36,117.54,117.17,117.21,59889.0
2025-01-31 12:40:00,117.21,117.21,116.85,117.1,75232.0,117.21,117.21,116.85,117.1,75232.0
2025-01-31 12:50:00,117.13,117.48,117.06,117.46,66933.0,117.13,117.48,117.06,117.46,66933.0
2025-01-31 13:00:00,117.46,117.46,117.28,117.31,85807.0,117.46,117.46,117.28,117.31,85807.0
2025-01-31 13:10:00,117.31,117.33,116.97,116.98,117914.0,117.31,117.33,116.97,116.98,117914.0
2025-01-31 13:20:00,116.95,117.34,116.79,116.89,107687.0,116.95,117.34,116.79,116.89,107687.0
2025-01-31 13:30:00,116.89,117.06,116.46,116.97,86993.0,116.89,117.06,116.46,116.97,86993.0
2025-01-31 13:40:00,116.99,117.27,116.67,117.19,96949.0,116.99,117.27,116.67,117.19,96949.0
2025-01-31 13:50:00,117.14,117.2,116.61,116.84,130737.0,117.14,117.2,116.61,116.84,130737.0
2025-01-31 14:00:00,116.84,117.08,116.32,116.43,88760.0,116.84,117.08,116.32,116.43,88760.0
2025-01-31 14:10:00,116.41,116.99,116.4,116.61,70122.0,116.41,116.99,116.4,116.61,70122.0
2025-01-31 14:20:00,116.55,117.15,116.37,117.05,71695.0,116.55,117.15,116.37,117.05,71695.0
2025-01-31 14:30:00,117.03,117.26,116.75,116.75,123182.0,117.03,117.26,116.75,116.75,123182.0
2025-01-31 14:40:00,116.78,116.86,115.71,116.03,157081.0,116.78,116.86,115.71,116.03,157081.0
2025-01-31 14:50:00,116.06,116.43,115.97,116.18,128705.0,116.06,116.43,115.97,116.18,128705.0
2025-01-31 15:00:00,116.16,116.16,115.53,115.57,85920.0,116.16,116.16,115.53,115.57,85920.0
2025-01-31 15:10:00,115.6,115.66,115.16,115.31,147114.0,115.6,115.66,115.16,115.31,147114.0
2025-01-31 15:20:00,115.31,115.31,114.94,115.07,111538.0,115.31,115.31,114.94,115.07,111538.0
2025-01-31 15:30:00,115.07,115.29,114.93,115.02,129183.0,115.07,115.29,114.93,115.02,129183.0
2025-01-31 15:40:00,115.03,115.54,114.94,115.29,136710.0,115.03,115.54,114.94,115.29,136710.0
2025-01-31 15:50:00,115.32,115.51,115.11,115.25,495833.0,115.32,115.51,115.11,115.25,495833.0
2025-02-03 09:30:00,109.67,111.9,108.8,111.82,1099640.0,109.67,111.9,108.8,111.82,1099640.0
2025-02-03 09:40:00,111.75,111.75,110.25,110.27,361681.0,111.75,111.75,110.25,110.27,361681.0
2025-02-03 09:50:00,110.36,110.71,109.85,110.58,189463.0,110.36,110.71,109.85,110.58,189463.0
2025-02-03 10:00:00,110.54,111.01,109.7,110.03,307810.0,110.54,111.01,109.7,110.03,307810.0
2025-02-03 10:10:00,109.99,110.02,109.2,109.3,236491.0,109.99,110.02,109.2,109.3,236491.0
2025-02-03 10:20:00,109.23,111.83,109.16,111.36,354587.0,109.23,111.83,109.16,111.36,354587.0
2025-02-03 10:30:00,111.32,112.38,111.1,112.12,317632.0,111.32,112.38,111.1,112.12,317632.0
2025-02-03 10:40:00,112.06,113.7,112.01,112.71,173852.0,112.06,113.7,112.01,112.71,173852.0
2025-02-03 10:50:00,112.76,113.08,112.14,112.42,194452.0,112.76,113.08,112.14,112.42,194452.0
2025-02-03 11:00:00,112.4,112.72,111.87,112.71,146901.0,112.4,112.72,111.87,112.71,146901.0
2025-02-03 11:10:00,112.74,113.29,112.7,113.06,83611.0,112.74,113.29,112.7,113.06,83611.0
2025-02-03 11:20:00,113.09,113.25,112.7,112.74,111747.0,113.09,113.25,112.7,112.74,111747.0
2025-02-03 11:30:00,112.73,113.08,112.4,112.87,111599.0,112.73,113.08,112.4,112.87,111599.0
2025-02-03 11:40:00,112.91,112.98,112.38,112.39,98938.0,112.91,112.98,112.38,112.39,98938.0
2025-02-03 11:50:00,112.33,112.92,112.18,112.51,165656.0,112.33,112.92,112.18,112.51,165656.0
2025-02-03 12:00:00,112.51,112.77,112.0,112.28,54517.0,112.51,112.77,112.0,112.28,54517.0
2025-02-03 12:10:00,112.28,112.31,111.92,112.01,82002.0,112.28,112.31,111.92,112.01,82002.0
2025-02-03 12:20:00,112.08,112.35,111.86,111.99,95595.0,112.08,112.35,111.86,111.99,95595.0
2025-02-03 12:30:00,111.96,112.09,111.69,111.74,67243.0,111.96,112.09,111.69,111.74,67243.0
2025-02-03 12:40:00,111.74,111.76,111.5,111.67,100433.0,111.74,111.76,111.5,111.67,100433.0
2025-02-03 12:50:00,111.66,112.09,111.33,111.83,140578.0,111.66,112.09,111.33,111.83,140578.0
2025-02-03 13:00:00,111.75,111.93,111.37,111.6,53063.0,111.75,111.93,111.37,111.6,53063.0
2025-02-03 13:10:00,111.53,111.79,111.42,111.62,125554.0,111.53,111.79,111.42,111.62,125554.0
2025-02-03 13:20:00,111.59,111.85,111.48,111.6,73186.0,111.59,111.85,111.48,111.6,73186.0
2025-02-03 13:30:00,111.65,112.27,111.57,112.12,73324.0,111.65,112.27,111.57,112.12,73324.0
2025-02-03 13:40:00,112.16,112.58,111.73,112.41,168821.0,112.16,112.58,111.73,112.41,168821.0
2025-02-03 13:50:00,112.43,112.48,112.21,112.28,64231.0,112.43,112.48,112.21,112.28,64231.0
2025-02-03 14:00:00,112.26,112.5,112.04,112.47,54516.0,112.26,112.5,112.04,112.47,54516.0
2025-02-03 14:10:00,112.45,113.2,112.43,113.05,128320.0,112.45,113.2,112.43,113.05,128320.0
2025-02-03 14:20:00,113.1,113.1,112.75,112.78,55986.0,113.1,113.1,112.75,112.78,55986.0
2025-02-03 14:30:00,112.78,112.89,112.59,112.72,80955.0,112.78,112.89,112.59,112.72,80955.0
2025-02-03 14:40:00,112.7,113.13,112.64,112.88,77355.0,112.7,113.13,112.64,112.88,77355.0
2025-02-03 14:50:00,112.86,113.02,112.76,112.91,82568.0,112.86,113.02,112.76,112.91,82568.0
2025-02-03 15:00:00,112.91,113.0,112.58,112.68,68037.0,112.91,113.0,112.58,112.68,68037.0
2025-02-03 15:10:00,112.69,112.75,112.42,112.74,83671.0,112.69,112.75,112.42,112.74,83671.0
2025-02-03 15:20:00,112.71,113.04,112.57,112.61,76657.0,112.71,113.04,112.57,112.61,76657.0
2025-02-03 15:30:00,112.61,112.61,112.29,112.3,88960.0,112.61,112.61,112.29,112.3,88960.0
2025-02-03 15:40:00,112.36,112.42,111.88,112.1,137312.0,112.36,112.42,111.88,112.1,137312.0
2025-02-03 15:50:00,112.14,112.14,111.35,111.52,579932.0,112.14,112.14,111.35,111.52,579932.0
2025-02-04 09:30:00,113.19,113.19,109.2,109.37,463324.0,113.19,113.19,109.2,109.37,463324.0
2025-02-04 09:40:00,109.47,110.17,109.1,109.72,283171.0,109.47,110.17,109.1,109.72,283171.0
2025-02-04 09:50:00,109.78,109.94,109.04,109.22,176048.0,109.78,109.94,109.04,109.22,176048.0
2025-02-04 10:00:00,109.25,111.5,109.24,111.24,274796.0,109.25,111.5,109.24,111.24,274796.0
2025-02-04 10:10:00,111.16,111.32,110.36,110.96,135587.0,111.16,111.32,110.36,110.96,135587.0
2025-02-04 10:20:00,110.97,111.78,110.79,111.33,107703.0,110.97,111.78,110.79,111.33,107703.0
2025-02-04 10:30:00,111.27,111.41,110.91,111.11,63132.0,111.27,111.41,110.91,111.11,63132.0
2025-02-04 10:40:00,111.11,111.5,110.53,111.05,119681.0,111.11,111.5,110.53,111.05,119681.0
2025-02-04 10:50:00,111.01,111.12,110.52,110.55,42356.0,111.01,111.12,110.52,110.55,42356.0
2025-02-04 11:00:00,110.59,110.91,110.47,110.83,49170.0,110.59,110.91,110.47,110.83,49170.0
2025-02-04 11:10:00,110.87,111.36,110.82,111.22,72942.0,110.87,111.36,110.82,111.22,72942.0
2025-02-04 11:20:00,111.2,111.46,111.13,111.27,59052.0,111.2,111.46,111.13,111.27,59052.0
2025-02-04 11:30:00,111.23,111.46,111.02,111.45,51128.0,111.23,111.46,111.02,111.45,51128.0
2025-02-04 11:40:00,111.47,111.62,111.25,111.3,57683.0,111.47,111.62,111.25,111.3,57683.0
2025-02-04 11:50:00,111.33,111.39,111.11,111.12,33532.0,111.33,111.39,111.11,111.12,33532.0
2025-02-04 12:00:00,111.12,111.12,110.84,110.88,40118.0,111.12,111.12,110.84,110.88,40118.0
2025-02-04 12:10:00,110.88,111.23,110.82,110.9,60167.0,110.88,111.23,110.82,110.9,60167.0
2025-02-04 12:20:00,110.92,110.99,110.64,110.66,45966.0,110.92,110.99,110.64,110.66,45966.0
2025-02-04 12:30:00,110.66,111.1,110.66,110.99,49690.0,110.66,111.1,110.66,110.99,49690.0
2025-02-04 12:40:00,110.98,111.33,110.89,111.22,46697.0,110.98,111.33,110.89,111.22,46697.0
2025-02-04 12:50:00,111.19,111.27,111.02,111.13,35601.0,111.19,111.27,111.02,111.13,35601.0
2025-02-04 13:00:00,111.1,111.17,110.91,111.11,41704.0,111.1,111.17,110.91,111.11,41704.0
2025-02-04 13:10:00,111.13,111.28,111.12,111.28,34053.0,111.13,111.28,111.12,111.28,34053.0
2025-02-04 13:20:00,111.26,111.39,111.1,111.22,55242.0,111.26,111.39,111.1,111.22,55242.0
2025-02-04 13:30:00,111.19,111.46,111.17,111.43,46770.0,111.19,111.46,111.17,111.43,46770.0
2025-02-04 13:40:00,111.46,111.56,111.19,111.25,64883.0,111.46,111.56,111.19,111.25,64883.0
2025-02-04 13:50:00,111.22,111.3,111.0,111.03,29114.0,111.22,111.3,111.0,111.03,29114.0
2025-02-04 14:00:00,111.03,111.6,111.0,111.6,58216.0,111.03,111.6,111.0,111.6,58216.0
2025-02-04 14:10:00,111.64,111.89,111.46,111.88,57878.0,111.64,111.89,111.46,111.88,57878.0
2025-02-04 14:20:00,111.87,112.03,111.78,112.03,72424.0,111.87,112.03,111.78,112.03,72424.0
2025-02-04 14:30:00,112.04,112.25,111.98,112.16,59394.0,112.04,112.25,111.98,112.16,59394.0
2025-02-04 14:40:00,112.16,112.25,111.95,112.02,70008.0,112.16,112.25,111.95,112.02,70008.0
2025-02-04 14:50:00,112.02,112.07,111.63,111.84,58945.0,112.02,112.07,111.63,111.84,58945.0
2025-02-04 15:00:00,111.76,112.0,111.7,111.97,32656.0,111.76,112.0,111.7,111.97,32656.0
2025-02-04 15:10:00,111.98,112.07,111.81,111.84,57589.0,111.98,112.07,111.81,111.84,57589.0
2025-02-04 15:20:00,111.86,111.9,111.67,111.87,60200.0,111.86,111.9,111.67,111.87,60200.0
2025-02-04 15:30:00,111.84,112.14,111.84,112.14,71996.0,111.84,112.14,111.84,112.14,71996.0
2025-02-04 15:40:00,112.15,112.51,112.15,112.28,135169.0,112.15,112.51,112.15,112.28,135169.0
2025-02-04 15:50:00,112.24,112.68,112.15,112.29,316358.0,112.24,112.68,112.15,112.29,316358.0
2025-02-05 09:30:00,114.73,115.78,113.75,113.75,417620.0,114.73,115.78,113.75,113.75,417620.0
2025-02-05 09:40:00,113.8,114.3,113.17,114.08,135906.0,113.8,114.3,113.17,114.08,135906.0
2025-02-05 09:50:00,114.06,114.35,113.74,114.01,97443.0,114.06,114.35,113.74,114.01,97443.0
2025-02-05 10:00:00,114.0,115.06,113.21,113.59,198456.0,114.0,115.06,113.21,113.59,198456.0
2025-02-05 10:10:00,113.59,113.94,113.14,113.27,78662.0,113.59,113.94,113.14,113.27,78662.0
2025-02-05 10:20:00,113.26,113.69,112.93,113.66,112802.0,113.26,113.69,112.93,113.66,112802.0
2025-02-05 10:30:00,113.66,113.98,113.36,113.73,60073.0,113.66,113.98,113.36,113.73,60073.0
2025-02-05 10:40:00,113.77,113.93,113.43,113.58,66815.0,113.77,113.93,113.43,113.58,66815.0
2025-02-05 10:50:00,113.59,113.8,113.39,113.78,65600.0,113.59,113.8,113.39,113.78,65600.0
2025-02-05 11:00:00,113.71,114.85,113.68,114.69,139676.0,113.71,114.85,113.68,114.69,139676.0
2025-02-05 11:10:00,114.64,114.68,113.69,113.75,81165.0,114.64,114.68,113.69,113.75,81165.0
2025-02-05 11:20:00,113.73,113.79,113.44,113.74,73868.0,113.73,113.79,113.44,113.74,73868.0
2025-02-05 11:30:00,113.73,114.06,113.55,114.04,47798.0,113.73,114.06,113.55,114.04,47798.0
2025-02-05 11:40:00,114.06,114.44,114.04,114.33,42958.0,114.06,114.44,114.04,114.33,42958.0
2025-02-05 11:50:00,114.36,114.88,114.28,114.84,108578.0,114.36,114.88,114.28,114.84,108578.0
2025-02-05 12:00:00,114.83,115.19,114.75,115.09,94499.0,114.83,115.19,114.75,115.09,94499.0
2025-02-05 12:10:00,115.12,115.12,114.63,114.69,53788.0,115.12,115.12,114.63,114.69,53788.0
2025-02-05 12:20:00,114.62,115.17,114.59,115.09,43142.0,114.62,115.17,114.59,115.09,43142.0
2025-02-05 12:30:00,115.11,115.44,115.03,115.29,73614.0,115.11,115.44,115.03,115.29,73614.0
2025-02-05 12:40:00,115.26,115.27,114.97,115.16,34562.0,115.26,115.27,114.97,115.16,34562.0
2025-02-05 12:50:00,115.16,115.23,114.77,115.09,36310.0,115.16,115.23,114.77,115.09,36310.0
2025-02-05 13:00:00,115.11,115.2,114.77,114.82,54338.0,115.11,115.2,114.77,114.82,54338.0
2025-02-05 13:10:00,114.78,115.09,114.61,114.91,147553.0,114.78,115.09,114.61,114.91,147553.0
2025-02-05 13:20:00,114.91,115.08,114.67,114.77,30422.0,114.91,115.08,114.67,114.77,30422.0
2025-02-05 13:30:00,114.71,114.94,114.58,114.92,50300.0,114.71,114.94,114.58,114.92,50300.0
2025-02-05 13:40:00,114.98,115.02,114.55,114.59,37728.0,114.98,115.02,114.55,114.59,37728.0
2025-02-05 13:50:00,114.59,114.62,114.38,114.56,46902.0,114.59,114.62,114.38,114.56,46902.0
2025-02-05 14:00:00,114.57,114.89,114.34,114.84,52811.0,114.57,114.89,114.34,114.84,52811.0
2025-02-05 14:10:00,114.9,114.95,114.77,114.83,41068.0,114.9,114.95,114.77,114.83,41068.0
2025-02-05 14:20:00,114.85,115.15,114.79,115.01,47009.0,114.85,115.15,114.79,115.01,47009.0
2025-02-05 14:30:00,114.98,115.24,114.95,115.08,75442.0,114.98,115.24,114.95,115.08,75442.0
2025-02-05 14:40:00,115.07,115.37,115.05,115.25,80641.0,115.07,115.37,115.05,115.25,80641.0
2025-02-05 14:50:00,115.28,115.88,115.19,115.69,149230.0,115.28,115.88,115.19,115.69,149230.0
2025-02-05 15:00:00,115.73,115.89,115.56,115.62,122730.0,115.73,115.89,115.56,115.62,122730.0
2025-02-05 15:10:00,115.62,115.83,115.36,115.44,58795.0,115.62,115.83,115.36,115.44,58795.0
2025-02-05 15:20:00,115.44,115.68,115.43,115.54,80233.0,115.44,115.68,115.43,115.54,80233.0
2025-02-05 15:30:00,115.56,115.73,115.19,115.29,142492.0,115.56,115.73,115.19,115.29,142492.0
2025-02-05 15:40:00,115.29,115.34,114.93,115.11,141650.0,115.29,115.34,114.93,115.11,141650.0
2025-02-05 15:50:00,115.03,115.56,115.0,115.55,270024.0,115.03,115.56,115.0,115.55,270024.0
2025-02-06 09:30:00,116.0,117.03,115.99,116.47,290940.0,116.0,117.03,115.99,116.47,290940.0
2025-02-06 09:40:00,116.49,117.22,116.01,116.07,201559.0,116.49,117.22,116.01,116.07,201559.0
2025-02-06 09:50:00,116.07,116.68,115.95,116.24,121221.0,116.07,116.68,115.95,116.24,121221.0
2025-02-06 10:00:00,116.24,116.39,115.28,116.06,114453.0,116.24,116.39,115.28,116.06,114453.0
2025-02-06 10:10:00,116.11,117.02,116.04,116.99,101803.0,116.11,117.02,116.04,116.99,101803.0
2025-02-06 10:20:00,116.96,117.03,115.67,115.71,78929.0,116.96,117.03,115.67,115.71,78929.0
2025-02-06 10:30:00,115.73,116.0,115.46,115.57,57724.0,115.73,116.0,115.46,115.57,57724.0
2025-02-06 10:40:00,115.51,115.88,115.11,115.16,42265.0,115.51,115.88,115.11,115.16,42265.0
2025-02-06 10:50:00,115.2,115.53,115.18,115.28,36021.0,115.2,115.53,115.18,115.28,36021.0
2025-02-06 11:00:00,115.3,115.74,115.3,115.73,27405.0,115.3,115.74,115.3,115.73,27405.0
2025-02-06 11:10:00,115.75,116.28,115.73,116.17,49210.0,115.75,116.28,115.73,116.17,49210.0
2025-02-06 11:20:00,116.17,116.41,116.09,116.24,21024.0,116.17,116.41,116.09,116.24,21024.0
2025-02-06 11:30:00,116.29,116.29,116.02,116.13,54016.0,116.29,116.29,116.02,116.13,54016.0
2025-02-06 11:40:00,116.16,116.31,115.93,116.17,50641.0,116.16,116.31,115.93,116.17,50641.0
2025-02-06 11:50:00,116.15,116.3,115.75,115.87,36242.0,116.15,116.3,115.75,115.87,36242.0
2025-02-06 12:00:00,115.83,115.98,115.44,115.81,73521.0,115.83,115.98,115.44,115.81,73521.0
2025-02-06 12:10:00,115.78,116.12,115.66,116.06,42843.0,115.78,116.12,115.66,116.06,42843.0
2025-02-06 12:20:00,116.03,116.12,115.7,115.73,43663.0,116.03,116.12,115.7,115.73,43663.0
2025-02-06 12:30:00,115.68,115.68,115.38,115.58,43481.0,115.68,115.68,115.38,115.58,43481.0
2025-02-06 12:40:00,115.55,115.66,115.46,115.61,34042.0,115.55,115.66,115.46,115.61,34042.0
2025-02-06 12:50:00,115.61,115.84,115.56,115.6,40171.0,115.61,115.84,115.56,115.6,40171.0
2025-02-06 13:00:00,115.6,115.72,115.44,115.45,30373.0,115.6,115.72,115.44,115.45,30373.0
2025-02-06 13:10:00,115.45,115.64,115.34,115.59,38093.0,115.45,115.64,115.34,115.59,38093.0
2025-02-06 13:20:00,115.62,115.63,115.24,115.25,34588.0,115.62,115.63,115.24,115.25,34588.0
2025-02-06 13:30:00,115.25,115.39,115.12,115.17,42662.0,115.25,115.39,115.12,115.17,42662.0
2025-02-06 13:40:00,115.16,115.31,114.9,115.09,64941.0,115.16,115.31,114.9,115.09,64941.0
2025-02-06 13:50:00,115.06,115.17,115.0,115.09,31751.0,115.06,115.17,115.0,115.09,31751.0
2025-02-06 14:00:00,115.06,115.08,114.61,114.67,97653.0,115.06,115.08,114.61,114.67,97653.0
2025-02-06 14:10:00,114.65,114.8,114.53,114.8,99243.0,114.65,114.8,114.53,114.8,99243.0
2025-02-06 14:20:00,114.78,114.93,114.66,114.79,104143.0,114.78,114.93,114.66,114.79,104143.0
2025-02-06 14:30:00,114.82,114.87,114.05,114.47,153800.0,114.82,114.87,114.05,114.47,153800.0
2025-02-06 14:40:00,114.36,114.5,114.11,114.31,63391.0,114.36,114.5,114.11,114.31,63391.0
2025-02-06 14:50:00,114.34,114.58,114.24,114.37,92246.0,114.34,114.58,114.24,114.37,92246.0
2025-02-06 15:00:00,114.34,114.45,114.07,114.11,114126.0,114.34,114.45,114.07,114.11,114126.0
2025-02-06 15:10:00,114.09,114.62,113.97,114.6,156893.0,114.09,114.62,113.97,114.6,156893.0
2025-02-06 15:20:00,114.58,115.34,114.56,115.23,65046.0,114.58,115.34,114.56,115.23,65046.0
2025-02-06 15:30:00,115.25,115.35,115.08,115.13,96146.0,115.25,115.35,115.08,115.13,96146.0
2025-02-06 15:40:00,115.13,115.36,115.04,115.29,111363.0,115.13,115.36,115.04,115.29,111363.0
2025-02-06 15:50:00,115.33,115.54,114.97,115.22,370629.0,115.33,115.54,114.97,115.22,370629.0
2025-02-07 09:30:00,116.85,119.2,116.51,119.05,456619.0,116.85,119.2,116.51,119.05,456619.0
2025-02-07 09:40:00,118.97,119.72,118.58,119.66,199736.0,118.97,119.72,118.58,119.66,199736.0
2025-02-07 09:50:00,119.58,119.93,119.26,119.55,299018.0,119.58,119.93,119.26,119.55,299018.0
2025-02-07 10:00:00,119.55,119.55,117.71,118.99,269182.0,119.55,119.55,117.71,118.99,269182.0
2025-02-07 10:10:00,118.95,119.06,117.9,118.47,219129.0,118.95,119.06,117.9,118.47,219129.0
2025-02-07 10:20:00,118.42,119.59,118.21,119.19,248663.0,118.42,119.59,118.21,119.19,248663.0
2025-02-07 10:30:00,119.17,119.85,119.0,119.76,376190.0,119.17,119.85,119.0,119.76,376190.0
2025-02-07 10:40:00,119.76,119.98,119.58,119.84,126663.0,119.76,119.98,119.58,119.84,126663.0
2025-02-07 10:50:00,119.79,120.04,118.42,119.73,249498.0,119.79,120.04,118.42,119.73,249498.0
2025-02-07 11:00:00,119.74,120.25,119.19,120.2,299447.0,119.74,120.25,119.19,120.2,299447.0
2025-02-07 11:10:00,120.2,120.25,119.06,120.08,346851.0,120.2,120.25,119.06,120.08,346851.0
2025-02-07 11:20:00,119.91,120.32,119.17,119.29,177150.0,119.91,120.32,119.17,119.29,177150.0
2025-02-07 11:30:00,119.24,119.32,118.63,118.67,151783.0,119.24,119.32,118.63,118.67,151783.0
2025-02-07 11:40:00,118.74,119.22,118.68,119.02,71718.0,118.74,119.22,118.68,119.02,71718.0
2025-02-07 11:50:00,119.01,119.18,118.66,118.72,80251.0,119.01,119.18,118.66,118.72,80251.0
2025-02-07 12:00:00,118.64,118.97,118.09,118.85,129503.0,118.64,118.97,118.09,118.85,129503.0
2025-02-07 12:10:00,118.85,119.05,118.34,118.61,111968.0,118.85,119.05,118.34,118.61,111968.0
2025-02-07 12:20:00,118.61,118.9,118.44,118.66,67691.0,118.61,118.9,118.44,118.66,67691.0
2025-02-07 12:30:00,118.66,119.02,118.48,119.02,62422.0,118.66,119.02,118.48,119.02,62422.0
2025-02-07 12:40:00,119.02,119.15,118.66,118.97,89996.0,119.02,119.15,118.66,118.97,89996.0
2025-02-07 12:50:00,119.05,119.2,118.77,118.91,50373.0,119.05,119.2,118.77,118.91,50373.0
2025-02-07 13:00:00,118.91,119.05,118.8,118.94,64930.0,118.91,119.05,118.8,118.94,64930.0
2025-02-07 13:10:00,118.99,119.02,118.84,119.0,69548.0,118.99,119.02,118.84,119.0,69548.0
2025-02-07 13:20:00,119.0,119.04,118.67,118.8,70271.0,119.0,119.04,118.67,118.8,70271.0
2025-02-07 13:30:00,118.77,119.04,118.77,119.04,60033.0,118.77,119.04,118.77,119.04,60033.0
2025-02-07 13:40:00,119.05,119.11,118.47,118.53,101955.0,119.05,119.11,118.47,118.53,101955.0
2025-02-07 13:50:00,118.59,118.81,118.51,118.68,69479.0,118.59,118.81,118.51,118.68,69479.0
2025-02-07 14:00:00,118.66,118.98,118.61,118.81,64734.0,118.66,118.98,118.61,118.81,64734.0
2025-02-07 14:10:00,118.78,118.83,118.53,118.66,50213.0,118.78,118.83,118.53,118.66,50213.0
2025-02-07 14:20:00,118.66,118.81,118.49,118.59,82626.0,118.66,118.81,118.49,118.59,82626.0
2025-02-07 14:30:00,118.62,118.62,118.34,118.57,82716.0,118.62,118.62,118.34,118.57,82716.0
2025-02-07 14:40:00,118.54,118.64,118.36,118.56,52870.0,118.54,118.64,118.36,118.56,52870.0
2025-02-07 14:50:00,118.57,118.57,118.34,118.45,73616.0,118.57,118.57,118.34,118.45,73616.0
2025-02-07 15:00:00,118.42,118.45,118.17,118.23,110315.0,118.42,118.45,118.17,118.23,110315.0
2025-02-07 15:10:00,118.23,118.23,117.56,118.12,151541.0,118.23,118.23,117.56,118.12,151541.0
2025-02-07 15:20:00,118.14,118.31,118.01,118.06,99428.0,118.14,118.31,118.01,118.06,99428.0
2025-02-07 15:30:00,118.06,118.19,117.89,118.06,161559.0,118.06,118.19,117.89,118.06,161559.0
2025-02-07 15:40:00,118.05,118.54,118.0,118.44,260463.0,118.05,118.54,118.0,118.44,260463.0
2025-02-07 15:50:00,118.49,118.72,118.42,118.44,435313.0,118.49,118.72,118.42,118.44,435313.0
2025-02-10 09:30:00,120.0,121.01,119.16,120.71,331904.0,120.0,121.01,119.16,120.71,331904.0
2025-02-10 09:40:00,120.64,120.75,119.04,119.04,135228.0,120.64,120.75,119.04,119.04,135228.0
2025-02-10 09:50:00,119.12,119.87,118.67,119.71,162873.0,119.12,119.87,118.67,119.71,162873.0
2025-02-10 10:00:00,119.66,120.12,119.29,119.76,176059.0,119.66,120.12,119.29,119.76,176059.0
2025-02-10 10:10:00,119.71,120.06,119.33,119.98,121193.0,119.71,120.06,119.33,119.98,121193.0
2025-02-10 10:20:00,119.88,120.37,119.68,120.06,97959.0,119.88,120.37,119.68,120.06,97959.0
2025-02-10 10:30:00,120.06,120.39,119.88,120.18,66710.0,120.06,120.39,119.88,120.18,66710.0
2025-02-10 10:40:00,120.08,120.23,119.76,120.17,69177.0,120.08,120.23,119.76,120.17,69177.0
2025-02-10 10:50:00,120.14,120.35,119.83,120.26,68887.0,120.14,120.35,119.83,120.26,68887.0
2025-02-10 11:00:00,120.33,120.57,120.0,120.15,64156.0,120.33,120.57,120.0,120.15,64156.0
2025-02-10 11:10:00,120.19,120.27,119.75,119.8,55940.0,120.19,120.27,119.75,119.8,55940.0
2025-02-10 11:20:00,119.75,119.8,119.55,119.59,64383.0,119.75,119.8,119.55,119.59,64383.0
2025-02-10 11:30:00,119.59,119.96,119.53,119.65,35690.0,119.59,119.96,119.53,119.65,35690.0
2025-02-10 11:40:00,119.65,119.65,119.23,119.33,63658.0,119.65,119.65,119.23,119.33,63658.0
2025-02-10 11:50:00,119.28,119.9,119.21,119.84,57818.0,119.28,119.9,119.21,119.84,57818.0
2025-02-10 12:00:00,119.84,120.01,119.68,119.73,67655.0,119.84,120.01,119.68,119.73,67655.0
2025-02-10 12:10:00,119.73,119.83,119.54,119.57,31863.0,119.73,119.83,119.54,119.57,31863.0
2025-02-10 12:20:00,119.59,119.9,119.51,119.86,26799.0,119.59,119.9,119.51,119.86,26799.0
2025-02-10 12:30:00,119.86,120.05,119.84,119.98,50009.0,119.86,120.05,119.84,119.98,50009.0
2025-02-10 12:40:00,119.95,120.12,119.84,119.95,48023.0,119.95,120.12,119.84,119.95,48023.0
2025-02-10 12:50:00,119.94,120.2,119.88,120.14,51140.0,119.94,120.2,119.88,120.14,51140.0
2025-02-10 13:00:00,120.16,120.26,120.0,120.12,60235.0,120.16,120.26,120.0,120.12,60235.0
2025-02-10 13:10:00,120.12,120.26,120.05,120.19,55197.0,120.12,120.26,120.05,120.19,55197.0
2025-02-10 13:20:00,120.18,120.2,119.98,120.06,29317.0,120.18,120.2,119.98,120.06,29317.0
2025-02-10 13:30:00,120.05,120.09,119.93,119.95,36611.0,120.05,120.09,119.93,119.95,36611.0
2025-02-10 13:40:00,119.96,120.0,119.89,119.97,29922.0,119.96,120.0,119.89,119.97,29922.0
2025-02-10 13:50:00,119.96,120.15,119.94,120.01,42968.0,119.96,120.15,119.94,120.01,42968.0
2025-02-10 14:00:00,120.0,120.19,119.88,120.18,34999.0,120.0,120.19,119.88,120.18,34999.0
2025-02-10 14:10:00,120.18,120.39,120.17,120.2,35050.0,120.18,120.39,120.17,120.2,35050.0
2025-02-10 14:20:00,120.2,120.41,120.15,120.28,39838.0,120.2,120.41,120.15,120.28,39838.0
2025-02-10 14:30:00,120.3,120.39,120.17,120.17,26122.0,120.3,120.39,120.17,120.17,26122.0
2025-02-10 14:40:00,120.17,120.19,120.03,120.19,25383.0,120.17,120.19,120.03,120.19,25383.0
2025-02-10 14:50:00,120.18,120.22,120.08,120.1,30788.0,120.18,120.22,120.08,120.1,30788.0
2025-02-10 15:00:00,120.09,120.31,120.05,120.29,44878.0,120.09,120.31,120.05,120.29,44878.0
2025-02-10 15:10:00,120.27,120.41,120.11,120.11,62316.0,120.27,120.41,120.11,120.11,62316.0
2025-02-10 15:20:00,120.12,120.5,120.1,120.49,47374.0,120.12,120.5,120.1,120.49,47374.0
2025-02-10 15:30:00,120.49,120.62,120.12,120.17,62210.0,120.49,120.62,120.12,120.17,62210.0
2025-02-10 15:40:00,120.19,120.26,120.01,120.05,63928.0,120.19,120.26,120.01,120.05,63928.0
2025-02-10 15:50:00,120.09,120.37,120.01,120.22,284190.0,120.09,120.37,120.01,120.22,284190.0
2025-02-11 09:30:00,118.83,118.83,115.67,117.63,413718.0,118.83,118.83,115.67,117.63,413718.0
2025-02-11 09:40:00,117.64,117.99,117.2,117.62,94312.0,117.64,117.99,117.2,117.62,94312.0
2025-02-11 09:50:00,117.61,117.73,117.08,117.38,138810.0,117.61,117.73,117.08,117.38,138810.0
2025-02-11 10:00:00,117.44,119.29,117.29,117.93,242994.0,117.44,119.29,117.29,117.93,242994.0
2025-02-11 10:10:00,117.93,118.2,117.63,117.7,107428.0,117.93,118.2,117.63,117.7,107428.0
2025-02-11 10:20:00,117.7,117.81,117.43,117.62,83836.0,117.7,117.81,117.43,117.62,83836.0
2025-02-11 10:30:00,117.58,118.03,117.47,118.03,48921.0,117.58,118.03,117.47,118.03,48921.0
2025-02-11 10:40:00,117.93,118.42,117.93,118.23,53593.0,117.93,118.42,117.93,118.23,53593.0
2025-02-11 10:50:00,118.22,118.66,118.21,118.43,74273.0,118.22,118.66,118.21,118.43,74273.0
2025-02-11 11:00:00,118.43,118.75,118.31,118.45,46545.0,118.43,118.75,118.31,118.45,46545.0
2025-02-11 11:10:00,118.44,118.47,118.08,118.22,64212.0,118.44,118.47,118.08,118.22,64212.0
2025-02-11 11:20:00,118.22,118.32,117.6,117.62,70306.0,118.22,118.32,117.6,117.62,70306.0
2025-02-11 11:30:00,117.68,117.69,117.35,117.56,53152.0,117.68,117.69,117.35,117.56,53152.0
2025-02-11 11:40:00,117.51,117.62,117.27,117.43,57397.0,117.51,117.62,117.27,117.43,57397.0
2025-02-11 11:50:00,117.42,117.62,117.24,117.28,49770.0,117.42,117.62,117.24,117.28,49770.0
2025-02-11 12:00:00,117.22,117.25,116.46,116.65,153207.0,117.22,117.25,116.46,116.65,153207.0
2025-02-11 12:10:00,116.68,117.23,116.6,117.2,59064.0,116.68,117.23,116.6,117.2,59064.0
2025-02-11 12:20:00,117.2,117.64,117.16,117.57,66289.0,117.2,117.64,117.16,117.57,66289.0
2025-02-11 12:30:00,117.51,117.65,117.34,117.39,60604.0,117.51,117.65,117.34,117.39,60604.0
2025-02-11 12:40:00,117.39,117.43,117.06,117.18,42010.0,117.39,117.43,117.06,117.18,42010.0
2025-02-11 12:50:00,117.19,117.22,116.97,117.0,78475.0,117.19,117.22,116.97,117.0,78475.0
2025-02-11 13:00:00,117.03,117.27,116.96,117.27,48164.0,117.03,117.27,116.96,117.27,48164.0
2025-02-11 13:10:00,117.33,117.33,116.91,117.0,54687.0,117.33,117.33,116.91,117.0,54687.0
2025-02-11 13:20:00,117.03,117.13,116.86,117.08,79762.0,117.03,117.13,116.86,117.08,79762.0
2025-02-11 13:30:00,117.05,117.3,117.01,117.05,103087.0,117.05,117.3,117.01,117.05,103087.0
2025-02-11 13:40:00,117.12,117.35,117.09,117.33,25063.0,117.12,117.35,117.09,117.33,25063.0
2025-02-11 13:50:00,117.35,117.37,117.06,117.1,47091.0,117.35,117.37,117.06,117.1,47091.0
2025-02-11 14:00:00,117.08,117.56,117.06,117.41,65604.0,117.08,117.56,117.06,117.41,65604.0
2025-02-11 14:10:00,117.43,117.46,117.24,117.34,31591.0,117.43,117.46,117.24,117.34,31591.0
2025-02-11 14:20:00,117.36,117.41,117.19,117.36,59577.0,117.36,117.41,117.19,117.36,59577.0
2025-02-11 14:30:00,117.3,117.56,117.29,117.53,21023.0,117.3,117.56,117.29,117.53,21023.0
2025-02-11 14:40:00,117.53,117.74,117.4,117.44,42180.0,117.53,117.74,117.4,117.44,42180.0
2025-02-11 14:50:00,117.44,117.49,117.16,117.23,51173.0,117.44,117.49,117.16,117.23,51173.0
2025-02-11 15:00:00,117.24,117.36,117.2,117.22,29201.0,117.24,117.36,117.2,117.22,29201.0
2025-02-11 15:10:00,117.22,117.35,117.11,117.35,116747.0,117.22,117.35,117.11,117.35,116747.0
2025-02-11 15:20:00,117.31,117.49,117.21,117.42,68249.0,117.31,117.49,117.21,117.42,68249.0
2025-02-11 15:30:00,117.43,117.43,117.0,117.01,69184.0,117.43,117.43,117.0,117.01,69184.0
2025-02-11 15:40:00,116.99,116.99,116.46,116.74,90174.0,116.99,116.99,116.46,116.74,90174.0
2025-02-11 15:50:00,116.74,116.98,116.67,116.87,246920.0,116.74,116.98,116.67,116.87,246920.0
2025-02-12 09:30:00,111.84,112.66,110.37,112.63,799286.0,111.84,112.66,110.37,112.63,799286.0
2025-02-12 09:40:00,112.6,114.0,112.49,113.5,484716.0,112.6,114.0,112.49,113.5,484716.0
2025-02-12 09:50:00,113.52,114.04,113.12,113.81,202229.0,113.52,114.04,113.12,113.81,202229.0
2025-02-12 10:00:00,113.81,113.88,112.24,112.41,249512.0,113.81,113.88,112.24,112.41,249512.0
2025-02-12 10:10:00,112.42,112.55,111.84,112.39,302801.0,112.42,112.55,111.84,112.39,302801.0
2025-02-12 10:20:00,112.41,112.42,111.16,111.16,383928.0,112.41,112.42,111.16,111.16,383928.0
2025-02-12 10:30:00,111.15,112.08,110.75,111.48,401894.0,111.15,112.08,110.75,111.48,401894.0
2025-02-12 10:40:00,111.46,111.86,111.04,111.09,280227.0,111.46,111.86,111.04,111.09,280227.0
2025-02-12 10:50:00,111.08,111.34,110.74,111.29,313634.0,111.08,111.34,110.74,111.29,313634.0
2025-02-12 11:00:00,111.24,111.37,110.52,110.61,351097.0,111.24,111.37,110.52,110.61,351097.0
2025-02-12 11:10:00,110.61,110.65,109.82,110.25,573089.0,110.61,110.65,109.82,110.25,573089.0
2025-02-12 11:20:00,110.23,110.46,109.49,109.73,265657.0,110.23,110.46,109.49,109.73,265657.0
2025-02-12 11:30:00,109.73,110.01,108.9,109.0,343906.0,109.73,110.01,108.9,109.0,343906.0
2025-02-12 11:40:00,109.0,109.65,108.9,109.09,238527.0,109.0,109.65,108.9,109.09,238527.0
2025-02-12 11:50:00,109.09,110.02,109.0,109.96,210038.0,109.09,110.02,109.0,109.96,210038.0
2025-02-12 12:00:00,109.94,110.5,109.76,110.5,227875.0,109.94,110.5,109.76,110.5,227875.0
2025-02-12 12:10:00,110.42,110.56,110.15,110.43,172202.0,110.42,110.56,110.15,110.43,172202.0
2025-02-12 12:20:00,110.43,110.7,110.0,110.7,149485.0,110.43,110.7,110.0,110.7,149485.0
2025-02-12 12:30:00,110.7,110.7,110.23,110.45,122984.0,110.7,110.7,110.23,110.45,122984.0
2025-02-12 12:40:00,110.45,110.95,110.19,110.72,155553.0,110.45,110.95,110.19,110.72,155553.0
2025-02-12 12:50:00,110.7,111.13,110.61,111.02,151840.0,110.7,111.13,110.61,111.02,151840.0
2025-02-12 13:00:00,111.03,111.24,110.84,111.0,126465.0,111.03,111.24,110.84,111.0,126465.0
2025-02-12 13:10:00,110.99,111.0,110.55,110.61,78934.0,110.99,111.0,110.55,110.61,78934.0
2025-02-12 13:20:00,110.58,110.78,110.35,110.55,268496.0,110.58,110.78,110.35,110.55,268496.0
2025-02-12 13:30:00,110.54,110.61,110.07,110.11,171545.0,110.54,110.61,110.07,110.11,171545.0
2025-02-12 13:40:00,110.06,110.13,109.61,109.84,158363.0,110.06,110.13,109.61,109.84,158363.0
2025-02-12 13:50:00,109.83,110.02,109.82,109.93,75445.0,109.83,110.02,109.82,109.93,75445.0
2025-02-12 14:00:00,109.93,110.02,109.62,109.76,95574.0,109.93,110.02,109.62,109.76,95574.0
2025-02-12 14:10:00,109.75,109.94,109.64,109.93,90701.0,109.75,109.94,109.64,109.93,90701.0
2025-02-12 14:20:00,109.92,110.04,109.67,109.9,105117.0,109.92,110.04,109.67,109.9,105117.0
2025-02-12 14:30:00,109.88,110.34,109.88,110.24,99711.0,109.88,110.34,109.88,110.24,99711.0
2025-02-12 14:40:00,110.23,110.43,110.22,110.36,99405.0,110.23,110.43,110.22,110.36,99405.0
2025-02-12 14:50:00,110.39,110.51,110.2,110.22,97564.0,110.39,110.51,110.2,110.22,97564.0
2025-02-12 15:00:00,110.25,110.4,109.95,110.33,106661.0,110.25,110.4,109.95,110.33,106661.0
2025-02-12 15:10:00,110.34,110.46,110.26,110.33,95685.0,110.34,110.46,110.26,110.33,95685.0
2025-02-12 15:20:00,110.32,110.46,110.28,110.32,111592.0,110.32,110.46,110.28,110.32,111592.0
2025-02-12 15:30:00,110.36,110.36,109.94,109.96,170250.0,110.36,110.36,109.94,109.96,170250.0
2025-02-12 15:40:00,109.95,110.19,109.72,109.93,205056.0,109.95,110.19,109.72,109.93,205056.0
2025-02-12 15:50:00,109.95,110.12,109.52,109.66,612462.0,109.95,110.12,109.52,109.66,612462.0
2025-02-13 09:30:00,109.72,111.47,109.3,110.33,509826.0,109.72,111.47,109.3,110.33,509826.0
2025-02-13 09:40:00,110.32,110.64,109.59,109.79,205946.0,110.32,110.64,109.59,109.79,205946.0
2025-02-13 09:50:00,109.75,110.14,109.62,109.7,156778.0,109.75,110.14,109.62,109.7,156778.0
2025-02-13 10:00:00,109.7,110.29,109.58,110.08,147075.0,109.7,110.29,109.58,110.08,147075.0
2025-02-13 10:10:00,110.09,110.34,109.66,109.73,246759.0,110.09,110.34,109.66,109.73,246759.0
2025-02-13 10:20:00,109.73,110.0,109.16,109.36,308015.0,109.73,110.0,109.16,109.36,308015.0
2025-02-13 10:30:00,109.33,109.78,109.22,109.77,140596.0,109.33,109.78,109.22,109.77,140596.0
2025-02-13 10:40:00,109.77,109.91,109.42,109.58,87879.0,109.77,109.91,109.42,109.58,87879.0
2025-02-13 10:50:00,109.58,109.67,109.1,109.13,130500.0,109.58,109.67,109.1,109.13,130500.0
2025-02-13 11:00:00,109.13,109.16,108.88,109.0,197181.0,109.13,109.16,108.88,109.0,197181.0
2025-02-13 11:10:00,109.0,109.15,108.71,108.89,139604.0,109.0,109.15,108.71,108.89,139604.0
2025-02-13 11:20:00,108.89,108.96,108.65,108.78,120873.0,108.89,108.96,108.65,108.78,120873.0
2025-02-13 11:30:00,108.79,109.33,108.76,109.15,96324.0,108.79,109.33,108.76,109.15,96324.0
2025-02-13 11:40:00,109.17,109.47,109.12,109.41,87596.0,109.17,109.47,109.12,109.41,87596.0
2025-02-13 11:50:00,109.47,109.6,108.93,109.0,91073.0,109.47,109.6,108.93,109.0,91073.0
2025-02-13 12:00:00,109.0,109.66,108.9,109.62,98012.0,109.0,109.66,108.9,109.62,98012.0
2025-02-13 12:10:00,109.65,109.65,109.32,109.37,56808.0,109.65,109.65,109.32,109.37,56808.0
2025-02-13 12:20:00,109.33,109.62,109.33,109.52,91162.0,109.33,109.62,109.33,109.52,91162.0
2025-02-13 12:30:00,109.5,109.55,109.19,109.25,94742.0,109.5,109.55,109.19,109.25,94742.0
2025-02-13 12:40:00,109.26,109.55,109.25,109.45,70773.0,109.26,109.55,109.25,109.45,70773.0
2025-02-13 12:50:00,109.45,109.5,109.15,109.33,49771.0,109.45,109.5,109.15,109.33,49771.0
2025-02-13 13:00:00,109.34,109.37,109.08,109.31,69338.0,109.34,109.37,109.08,109.31,69338.0
2025-02-13 13:10:00,109.27,109.38,108.83,108.95,61484.0,109.27,109.38,108.83,108.95,61484.0
2025-02-13 13:20:00,108.97,109.37,108.97,109.29,41758.0,108.97,109.37,108.97,109.29,41758.0
2025-02-13 13:30:00,109.26,109.5,109.19,109.45,87350.0,109.26,109.5,109.19,109.45,87350.0
2025-02-13 13:40:00,109.45,109.57,109.11,109.52,115889.0,109.45,109.57,109.11,109.52,115889.0
2025-02-13 13:50:00,109.5,110.0,109.32,109.95,118168.0,109.5,110.0,109.32,109.95,118168.0
2025-02-13 14:00:00,109.95,109.97,109.69,109.77,154317.0,109.95,109.97,109.69,109.77,154317.0
2025-02-13 14:10:00,109.77,109.94,109.6,109.64,92929.0,109.77,109.94,109.6,109.64,92929.0
2025-02-13 14:20:00,109.64,109.7,109.37,109.5,86882.0,109.64,109.7,109.37,109.5,86882.0
2025-02-13 14:30:00,109.48,109.65,109.44,109.6,84338.0,109.48,109.65,109.44,109.6,84338.0
2025-02-13 14:40:00,109.6,109.84,109.56,109.83,65063.0,109.6,109.84,109.56,109.83,65063.0
2025-02-13 14:50:00,109.83,110.0,109.6,109.66,133314.0,109.83,110.0,109.6,109.66,133314.0
2025-02-13 15:00:00,109.66,109.98,109.64,109.91,88414.0,109.66,109.98,109.64,109.91,88414.0
2025-02-13 15:10:00,109.91,109.93,109.76,109.9,77787.0,109.91,109.93,109.76,109.9,77787.0
2025-02-13 15:20:00,109.91,110.0,109.72,109.83,126750.0,109.91,110.0,109.72,109.83,126750.0
2025-02-13 15:30:00,109.86,109.87,109.53,109.78,160203.0,109.86,109.87,109.53,109.78,160203.0
2025-02-13 15:40:00,109.76,110.0,109.74,109.92,219888.0,109.76,110.0,109.74,109.92,219888.0
2025-02-13 15:50:00,109.94,110.07,109.69,109.75,835391.0,109.94,110.07,109.69,109.75,835391.0
2025-02-14 09:30:00,109.05,109.05,106.84,107.12,515204.0,109.05,109.05,106.84,107.12,515204.0
2025-02-14 09:40:00,107.12,108.53,107.11,108.45,219469.0,107.12,108.53,107.11,108.45,219469.0
2025-02-14 09:50:00,108.48,108.61,107.87,108.12,226015.0,108.48,108.61,107.87,108.12,226015.0
2025-02-14 10:00:00,108.12,108.6,108.03,108.59,192880.0,108.12,108.6,108.03,108.59,192880.0
2025-02-14 10:10:00,108.57,108.66,108.08,108.16,170644.0,108.57,108.66,108.08,108.16,170644.0
2025-02-14 10:20:00,108.15,108.51,107.96,108.04,170123.0,108.15,108.51,107.96,108.04,170123.0
2025-02-14 10:30:00,108.04,108.12,107.71,107.86,211157.0,108.04,108.12,107.71,107.86,211157.0
2025-02-14 10:40:00,107.88,107.9,107.34,107.45,288674.0,107.88,107.9,107.34,107.45,288674.0
2025-02-14 10:50:00,107.41,107.53,107.01,107.37,229339.0,107.41,107.53,107.01,107.37,229339.0
2025-02-14 11:00:00,107.37,107.39,106.92,107.06,209596.0,107.37,107.39,106.92,107.06,209596.0
2025-02-14 11:10:00,107.04,107.25,106.8,107.04,214285.0,107.04,107.25,106.8,107.04,214285.0
2025-02-14 11:20:00,107.07,107.3,106.88,107.03,193479.0,107.07,107.3,106.88,107.03,193479.0
2025-02-14 11:30:00,107.03,107.13,106.85,106.98,192768.0,107.03,107.13,106.85,106.98,192768.0
2025-02-14 11:40:00,106.98,107.21,106.77,106.8,221894.0,106.98,107.21,106.77,106.8,221894.0
2025-02-14 11:50:00,106.8,107.15,106.7,107.13,126780.0,106.8,107.15,106.7,107.13,126780.0
2025-02-14 12:00:00,107.1,107.12,106.86,106.89,118288.0,107.1,107.12,106.86,106.89,118288.0
2025-02-14 12:10:00,106.91,107.04,106.76,107.03,122030.0,106.91,107.04,106.76,107.03,122030.0
2025-02-14 12:20:00,107.05,107.16,106.9,106.91,247362.0,107.05,107.16,106.9,106.91,247362.0
2025-02-14 12:30:00,106.93,107.17,106.89,107.15,120168.0,106.93,107.17,106.89,107.15,120168.0
2025-02-14 12:40:00,107.14,107.41,107.03,107.32,130023.0,107.14,107.41,107.03,107.32,130023.0
2025-02-14 12:50:00,107.35,107.57,107.35,107.45,151203.0,107.35,107.57,107.35,107.45,151203.0
2025-02-14 13:00:00,107.44,107.53,107.1,107.23,208907.0,107.44,107.53,107.1,107.23,208907.0
2025-02-14 13:10:00,107.23,107.23,106.81,106.89,166854.0,107.23,107.23,106.81,106.89,166854.0
2025-02-14 13:20:00,106.9,107.0,106.75,107.0,97882.0,106.9,107.0,106.75,107.0,97882.0
2025-02-14 13:30:00,106.98,107.09,106.77,106.8,98225.0,106.98,107.09,106.77,106.8,98225.0
2025-02-14 13:40:00,106.8,106.87,106.74,106.87,94333.0,106.8,106.87,106.74,106.87,94333.0
2025-02-14 13:50:00,106.85,106.96,106.78,106.8,104214.0,106.85,106.96,106.78,106.8,104214.0
2025-02-14 14:00:00,106.8,106.86,106.61,106.77,116644.0,106.8,106.86,106.61,106.77,116644.0
2025-02-14 14:10:00,106.77,107.09,106.66,107.07,153692.0,106.77,107.09,106.66,107.07,153692.0
2025-02-14 14:20:00,107.07,107.09,106.79,106.96,132864.0,107.07,107.09,106.79,106.96,132864.0
2025-02-14 14:30:00,106.96,106.98,106.6,106.6,137957.0,106.96,106.98,106.6,106.6,137957.0
2025-02-14 14:40:00,106.62,106.73,106.55,106.7,232972.0,106.62,106.73,106.55,106.7,232972.0
2025-02-14 14:50:00,106.7,106.72,106.58,106.7,180898.0,106.7,106.72,106.58,106.7,180898.0
2025-02-14 15:00:00,106.67,106.71,106.41,106.49,222837.0,106.67,106.71,106.41,106.49,222837.0
2025-02-14 15:10:00,106.49,106.7,106.32,106.68,187744.0,106.49,106.7,106.32,106.68,187744.0
2025-02-14 15:20:00,106.69,107.02,106.53,106.93,192628.0,106.69,107.02,106.53,106.93,192628.0
2025-02-14 15:30:00,106.93,107.01,106.66,106.66,237262.0,106.93,107.01,106.66,106.66,237262.0
2025-02-14 15:40:00,106.67,106.95,106.38,106.79,322231.0,106.67,106.95,106.38,106.79,322231.0
2025-02-14 15:50:00,106.77,106.95,106.56,106.86,924997.0,106.77,106.95,106.56,106.86,924997.0
2025-02-18 09:30:00,109.1,112.12,108.51,110.89,1499584.0,109.1,112.12,108.51,110.89,1499584.0
2025-02-18 09:40:00,110.93,111.33,109.46,109.62,370485.0,110.93,111.33,109.46,109.62,370485.0
2025-02-18 09:50:00,109.62,110.15,109.13,109.48,438557.0,109.62,110.15,109.13,109.48,438557.0
2025-02-18 10:00:00,109.51,109.67,109.05,109.55,367290.0,109.51,109.67,109.05,109.55,367290.0
2025-02-18 10:10:00,109.55,109.59,108.73,108.9,484649.0,109.55,109.59,108.73,108.9,484649.0
2025-02-18 10:20:00,108.86,108.89,108.25,108.57,288614.0,108.86,108.89,108.25,108.57,288614.0
2025-02-18 10:30:00,108.57,108.71,108.25,108.43,274268.0,108.57,108.71,108.25,108.43,274268.0
2025-02-18 10:40:00,108.46,108.81,108.42,108.58,213721.0,108.46,108.81,108.42,108.58,213721.0
2025-02-18 10:50:00,108.59,109.39,108.47,109.3,204267.0,108.59,109.39,108.47,109.3,204267.0
2025-02-18 11:00:00,109.29,110.28,109.29,109.95,490286.0,109.29,110.28,109.29,109.95,490286.0
2025-02-18 11:10:00,109.93,110.26,109.62,109.77,173432.0,109.93,110.26,109.62,109.77,173432.0
2025-02-18 11:20:00,109.74,109.74,109.35,109.62,107059.0,109.74,109.74,109.35,109.62,107059.0
2025-02-18 11:30:00,109.61,109.65,109.3,109.37,117255.0,109.61,109.65,109.3,109.37,117255.0
2025-02-18 11:40:00,109.36,110.35,109.21,110.22,192955.0,109.36,110.35,109.21,110.22,192955.0
2025-02-18 11:50:00,110.22,110.41,109.93,109.93,169332.0,110.22,110.41,109.93,109.93,169332.0
2025-02-18 12:00:00,109.94,110.5,109.92,110.35,133146.0,109.94,110.5,109.92,110.35,133146.0
2025-02-18 12:10:00,110.36,110.5,110.08,110.26,139008.0,110.36,110.5,110.08,110.26,139008.0
2025-02-18 12:20:00,110.29,110.38,110.0,110.0,119016.0,110.29,110.38,110.0,110.0,119016.0
2025-02-18 12:30:00,110.0,110.02,109.71,109.94,128218.0,110.0,110.02,109.71,109.94,128218.0
2025-02-18 12:40:00,109.95,110.36,109.94,110.23,124273.0,109.95,110.36,109.94,110.23,124273.0
2025-02-18 12:50:00,110.25,110.5,110.21,110.34,172188.0,110.25,110.5,110.21,110.34,172188.0
2025-02-18 13:00:00,110.32,110.4,110.1,110.24,178838.0,110.32,110.4,110.1,110.24,178838.0
2025-02-18 13:10:00,110.24,110.46,110.2,110.37,157801.0,110.24,110.46,110.2,110.37,157801.0
2025-02-18 13:20:00,110.37,110.58,110.24,110.3,351064.0,110.37,110.58,110.24,110.3,351064.0
2025-02-18 13:30:00,110.28,110.46,110.1,110.2,146171.0,110.28,110.46,110.1,110.2,146171.0
2025-02-18 13:40:00,110.2,110.43,110.18,110.37,143099.0,110.2,110.43,110.18,110.37,143099.0
2025-02-18 13:50:00,110.37,110.48,110.27,110.38,217193.0,110.37,110.48,110.27,110.38,217193.0
2025-02-18 14:00:00,110.37,110.55,110.04,110.25,155141.0,110.37,110.55,110.04,110.25,155141.0
2025-02-18 14:10:00,110.26,110.5,110.21,110.4,144826.0,110.26,110.5,110.21,110.4,144826.0
2025-02-18 14:20:00,110.39,110.5,110.25,110.35,148431.0,110.39,110.5,110.25,110.35,148431.0
2025-02-18 14:30:00,110.36,110.5,110.25,110.44,143904.0,110.36,110.5,110.25,110.44,143904.0
2025-02-18 14:40:00,110.44,110.64,110.29,110.49,153438.0,110.44,110.64,110.29,110.49,153438.0
2025-02-18 14:50:00,110.5,110.9,110.47,110.65,226225.0,110.5,110.9,110.47,110.65,226225.0
2025-02-18 15:00:00,110.63,111.14,110.63,111.09,194254.0,110.63,111.14,110.63,111.09,194254.0
2025-02-18 15:10:00,111.08,111.16,110.71,110.76,230708.0,111.08,111.16,110.71,110.76,230708.0
2025-02-18 15:20:00,110.76,110.79,110.29,110.31,257409.0,110.76,110.79,110.29,110.31,257409.0
2025-02-18 15:30:00,110.31,110.77,110.25,110.6,303408.0,110.31,110.77,110.25,110.6,303408.0
2025-02-18 15:40:00,110.61,110.83,110.53,110.59,419456.0,110.61,110.83,110.53,110.59,419456.0
2025-02-18 15:50:00,110.6,111.13,110.37,111.06,1179397.0,110.6,111.13,110.37,111.06,1179397.0
2025-02-19 09:30:00,104.5,105.87,103.45,104.62,2339479.0,104.5,105.87,103.45,104.62,2339479.0
2025-02-19 09:40:00,104.61,105.15,103.88,104.3,907080.0,104.61,105.15,103.88,104.3,907080.0
2025-02-19 09:50:00,104.27,104.59,102.8,103.17,888200.0,104.27,104.59,102.8,103.17,888200.0
2025-02-19 10:00:00,103.2,103.75,102.11,102.24,830723.0,103.2,103.75,102.11,102.24,830723.0
2025-02-19 10:10:00,102.21,103.01,101.71,102.96,1089496.0,102.21,103.01,101.71,102.96,1089496.0
2025-02-19 10:20:00,102.96,103.02,101.83,102.02,458266.0,102.96,103.02,101.83,102.02,458266.0
2025-02-19 10:30:00,102.02,102.1,101.62,102.04,595994.0,102.02,102.1,101.62,102.04,595994.0
2025-02-19 10:40:00,102.06,103.1,102.0,102.81,443504.0,102.06,103.1,102.0,102.81,443504.0
2025-02-19 10:50:00,102.82,102.9,101.84,102.14,544926.0,102.82,102.9,101.84,102.14,544926.0
2025-02-19 11:00:00,102.13,102.4,101.86,102.17,471013.0,102.13,102.4,101.86,102.17,471013.0
2025-02-19 11:10:00,102.19,103.88,102.12,103.64,491422.0,102.19,103.88,102.12,103.64,491422.0
2025-02-19 11:20:00,103.62,104.43,103.52,103.81,514006.0,103.62,104.43,103.52,103.81,514006.0
2025-02-19 11:30:00,103.81,104.86,103.76,104.74,386279.0,103.81,104.86,103.76,104.74,386279.0
2025-02-19 11:40:00,104.79,105.0,104.43,104.85,292570.0,104.79,105.0,104.43,104.85,292570.0
2025-02-19 11:50:00,104.85,104.89,104.3,104.85,311155.0,104.85,104.89,104.3,104.85,311155.0
2025-02-19 12:00:00,104.84,105.28,104.77,105.14,276363.0,104.84,105.28,104.77,105.14,276363.0
2025-02-19 12:10:00,105.14,105.19,104.67,104.87,516554.0,105.14,105.19,104.67,104.87,516554.0
2025-02-19 12:20:00,104.87,104.87,103.7,103.94,350931.0,104.87,104.87,103.7,103.94,350931.0
2025-02-19 12:30:00,103.96,104.85,103.84,104.6,209819.0,103.96,104.85,103.84,104.6,209819.0
2025-02-19 12:40:00,104.59,105.01,104.14,104.27,175354.0,104.59,105.01,104.14,104.27,175354.0
2025-02-19 12:50:00,104.27,104.55,104.15,104.2,154504.0,104.27,104.55,104.15,104.2,154504.0
2025-02-19 13:00:00,104.2,104.21,103.61,103.63,219695.0,104.2,104.21,103.61,103.63,219695.0
2025-02-19 13:10:00,103.65,103.73,103.33,103.5,145990.0,103.65,103.73,103.33,103.5,145990.0
2025-02-19 13:20:00,103.49,103.49,102.5,102.8,331575.0,103.49,103.49,102.5,102.8,331575.0
2025-02-19 13:30:00,102.8,103.17,102.51,102.79,264446.0,102.8,103.17,102.51,102.79,264446.0
2025-02-19 13:40:00,102.77,102.97,102.58,102.78,198101.0,102.77,102.97,102.58,102.78,198101.0
2025-02-19 13:50:00,102.76,102.78,102.47,102.56,170677.0,102.76,102.78,102.47,102.56,170677.0
2025-02-19 14:00:00,102.6,103.05,102.42,103.04,195351.0,102.6,103.05,102.42,103.04,195351.0
2025-02-19 14:10:00,103.05,103.13,102.64,103.0,229505.0,103.05,103.13,102.64,103.0,229505.0
2025-02-19 14:20:00,103.0,103.31,102.9,103.05,183561.0,103.0,103.31,102.9,103.05,183561.0
2025-02-19 14:30:00,103.01,103.85,102.95,103.56,286075.0,103.01,103.85,102.95,103.56,286075.0
2025-02-19 14:40:00,103.59,103.71,103.15,103.46,210819.0,103.59,103.71,103.15,103.46,210819.0
2025-02-19 14:50:00,103.44,103.55,103.09,103.16,147350.0,103.44,103.55,103.09,103.16,147350.0
2025-02-19 15:00:00,103.15,103.37,103.02,103.1,160196.0,103.15,103.37,103.02,103.1,160196.0
2025-02-19 15:10:00,103.11,103.2,102.9,102.98,187376.0,103.11,103.2,102.9,102.98,187376.0
2025-02-19 15:20:00,102.96,102.96,102.17,102.4,313412.0,102.96,102.96,102.17,102.4,313412.0
2025-02-19 15:30:00,102.41,102.85,102.31,102.5,276208.0,102.41,102.85,102.31,102.5,276208.0
2025-02-19 15:40:00,102.48,103.0,102.48,102.98,261366.0,102.48,103.0,102.48,102.98,261366.0
2025-02-19 15:50:00,102.98,104.21,102.97,103.98,827819.0,102.98,104.21,102.97,103.98,827819.0
2025-02-20 09:30:00,104.7,104.91,102.62,102.76,709027.0,104.7,104.91,102.62,102.76,709027.0
2025-02-20 09:40:00,102.76,102.8,101.65,101.79,667576.0,102.76,102.8,101.65,101.79,667576.0
2025-02-20 09:50:00,101.82,101.91,100.03,100.03,595024.0,101.82,101.91,100.03,100.03,595024.0
2025-02-20 10:00:00,100.08,101.15,99.82,100.67,525237.0,100.08,101.15,99.82,100.67,525237.0
2025-02-20 10:10:00,100.62,102.0,100.6,101.69,228864.0,100.62,102.0,100.6,101.69,228864.0
2025-02-20 10:20:00,101.72,102.15,101.58,101.83,188694.0,101.72,102.15,101.58,101.83,188694.0
2025-02-20 10:30:00,101.77,101.94,101.37,101.59,180993.0,101.77,101.94,101.37,101.59,180993.0
2025-02-20 10:40:00,101.61,101.68,100.89,100.94,171139.0,101.61,101.68,100.89,100.94,171139.0
2025-02-20 10:50:00,100.96,101.22,100.77,100.9,149990.0,100.96,101.22,100.77,100.9,149990.0
2025-02-20 11:00:00,100.91,101.07,100.65,100.97,177458.0,100.91,101.07,100.65,100.97,177458.0
2025-02-20 11:10:00,100.94,101.03,100.26,100.4,197519.0,100.94,101.03,100.26,100.4,197519.0
2025-02-20 11:20:00,100.41,100.96,100.4,100.81,150617.0,100.41,100.96,100.4,100.81,150617.0
2025-02-20 11:30:00,100.86,101.79,100.81,101.74,126997.0,100.86,101.79,100.81,101.74,126997.0
2025-02-20 11:40:00,101.67,101.77,101.52,101.57,83863.0,101.67,101.77,101.52,101.57,83863.0
2025-02-20 11:50:00,101.57,101.71,101.39,101.42,148003.0,101.57,101.71,101.39,101.42,148003.0
2025-02-20 12:00:00,101.42,101.67,101.37,101.47,123682.0,101.42,101.67,101.37,101.47,123682.0
2025-02-20 12:10:00,101.46,101.56,101.14,101.37,69072.0,101.46,101.56,101.14,101.37,69072.0
2025-02-20 12:20:00,101.36,101.6,101.28,101.44,74240.0,101.36,101.6,101.28,101.44,74240.0
2025-02-20 12:30:00,101.43,101.54,101.3,101.3,67372.0,101.43,101.54,101.3,101.3,67372.0
2025-02-20 12:40:00,101.3,101.59,101.22,101.51,60372.0,101.3,101.59,101.22,101.51,60372.0
2025-02-20 12:50:00,101.51,101.68,101.2,101.21,128876.0,101.51,101.68,101.2,101.21,128876.0
2025-02-20 13:00:00,101.21,101.48,101.1,101.34,54476.0,101.21,101.48,101.1,101.34,54476.0
2025-02-20 13:10:00,101.36,101.44,101.26,101.4,41585.0,101.36,101.44,101.26,101.4,41585.0
2025-02-20 13:20:00,101.39,101.45,101.22,101.3,87576.0,101.39,101.45,101.22,101.3,87576.0
2025-02-20 13:30:00,101.32,101.4,101.23,101.32,57795.0,101.32,101.4,101.23,101.32,57795.0
2025-02-20 13:40:00,101.31,101.59,101.24,101.3,71374.0,101.31,101.59,101.24,101.3,71374.0
2025-02-20 13:50:00,101.29,101.96,101.27,101.89,70375.0,101.29,101.96,101.27,101.89,70375.0
2025-02-20 14:00:00,101.87,102.45,101.86,102.45,120219.0,101.87,102.45,101.86,102.45,120219.0
2025-02-20 14:10:00,102.44,102.91,102.44,102.9,153486.0,102.44,102.91,102.44,102.9,153486.0
2025-02-20 14:20:00,102.9,103.13,102.8,102.82,178050.0,102.9,103.13,102.8,102.82,178050.0
2025-02-20 14:30:00,102.8,102.88,102.47,102.57,82013.0,102.8,102.88,102.47,102.57,82013.0
2025-02-20 14:40:00,102.58,102.96,102.56,102.96,81463.0,102.58,102.96,102.56,102.96,81463.0
2025-02-20 14:50:00,102.95,103.11,102.87,102.97,90807.0,102.95,103.11,102.87,102.97,90807.0
2025-02-20 15:00:00,102.95,102.96,102.72,102.82,121074.0,102.95,102.96,102.72,102.82,121074.0
2025-02-20 15:10:00,102.81,103.2,102.81,103.14,155266.0,102.81,103.2,102.81,103.14,155266.0
2025-02-20 15:20:00,103.16,103.37,103.09,103.25,159294.0,103.16,103.37,103.09,103.25,159294.0
2025-02-20 15:30:00,103.23,103.31,103.01,103.07,142807.0,103.23,103.31,103.01,103.07,142807.0
2025-02-20 15:40:00,103.08,103.67,102.9,103.59,234230.0,103.08,103.67,102.9,103.59,234230.0
2025-02-20 15:50:00,103.59,103.7,103.21,103.41,631678.0,103.59,103.7,103.21,103.41,631678.0
2025-02-21 09:30:00,104.18,104.6,103.5,103.71,665809.0,104.18,104.6,103.5,103.71,665809.0
2025-02-21 09:40:00,103.69,103.85,103.21,103.35,193764.0,103.69,103.85,103.21,103.35,193764.0
2025-02-21 09:50:00,103.35,103.54,102.96,103.12,186048.0,103.35,103.54,102.96,103.12,186048.0
2025-02-21 10:00:00,103.16,103.49,102.45,102.73,165718.0,103.16,103.49,102.45,102.73,165718.0
2025-02-21 10:10:00,102.77,102.82,102.42,102.57,122077.0,102.77,102.82,102.42,102.57,122077.0
2025-02-21 10:20:00,102.57,102.57,101.76,101.84,266261.0,102.57,102.57,101.76,101.84,266261.0
2025-02-21 10:30:00,101.83,102.12,101.7,101.98,107127.0,101.83,102.12,101.7,101.98,107127.0
2025-02-21 10:40:00,102.0,102.27,101.66,102.12,106991.0,102.0,102.27,101.66,102.12,106991.0
2025-02-21 10:50:00,102.09,102.28,101.95,102.25,43577.0,102.09,102.28,101.95,102.25,43577.0
2025-02-21 11:00:00,102.25,102.37,102.08,102.19,107049.0,102.25,102.37,102.08,102.19,107049.0
2025-02-21 11:10:00,102.16,102.17,101.8,101.81,81749.0,102.16,102.17,101.8,101.81,81749.0
2025-02-21 11:20:00,101.8,101.88,101.38,101.52,149335.0,101.8,101.88,101.38,101.52,149335.0
2025-02-21 11:30:00,101.51,101.96,101.51,101.82,81710.0,101.51,101.96,101.51,101.82,81710.0
2025-02-21 11:40:00,101.78,101.82,101.35,101.57,79712.0,101.78,101.82,101.35,101.57,79712.0
2025-02-21 11:50:00,101.55,101.56,101.22,101.25,113268.0,101.55,101.56,101.22,101.25,113268.0
2025-02-21 12:00:00,101.23,101.44,101.22,101.22,79567.0,101.23,101.44,101.22,101.22,79567.0
2025-02-21 12:10:00,101.22,101.23,100.75,100.84,177596.0,101.22,101.23,100.75,100.84,177596.0
2025-02-21 12:20:00,100.8,101.18,100.76,101.01,102327.0,100.8,101.18,100.76,101.01,102327.0
2025-02-21 12:30:00,101.03,101.09,100.65,100.69,125114.0,101.03,101.09,100.65,100.69,125114.0
2025-02-21 12:40:00,100.71,100.85,100.43,100.51,159700.0,100.71,100.85,100.43,100.51,159700.0
2025-02-21 12:50:00,100.51,100.52,100.05,100.34,204515.0,100.51,100.52,100.05,100.34,204515.0
2025-02-21 13:00:00,100.35,100.43,99.95,99.97,345782.0,100.35,100.43,99.95,99.97,345782.0
2025-02-21 13:10:00,99.98,100.07,99.15,99.45,431182.0,99.98,100.07,99.15,99.45,431182.0
2025-02-21 13:20:00,99.48,99.97,99.18,99.67,181108.0,99.48,99.97,99.18,99.67,181108.0
2025-02-21 13:30:00,99.66,100.12,99.58,99.84,117453.0,99.66,100.12,99.58,99.84,117453.0
2025-02-21 13:40:00,99.85,99.93,99.4,99.42,112050.0,99.85,99.93,99.4,99.42,112050.0
2025-02-21 13:50:00,99.41,99.62,99.27,99.38,121514.0,99.41,99.62,99.27,99.38,121514.0
2025-02-21 14:00:00,99.41,99.6,99.3,99.48,195736.0,99.41,99.6,99.3,99.48,195736.0
2025-02-21 14:10:00,99.5,99.51,99.18,99.19,186770.0,99.5,99.51,99.18,99.19,186770.0
2025-02-21 14:20:00,99.18,99.18,98.76,98.9,312425.0,99.18,99.18,98.76,98.9,312425.0
2025-02-21 14:30:00,98.9,99.17,98.77,98.91,177849.0,98.9,99.17,98.77,98.91,177849.0
2025-02-21 14:40:00,98.89,98.9,98.6,98.76,163070.0,98.89,98.9,98.6,98.76,163070.0
2025-02-21 14:50:00,98.77,98.98,98.7,98.77,225046.0,98.77,98.98,98.7,98.77,225046.0
2025-02-21 15:00:00,98.79,98.95,98.63,98.71,174532.0,98.79,98.95,98.63,98.71,174532.0
2025-02-21 15:10:00,98.7,99.03,98.56,99.03,214779.0,98.7,99.03,98.56,99.03,214779.0
2025-02-21 15:20:00,99.02,99.15,98.82,99.08,191273.0,99.02,99.15,98.82,99.08,191273.0
2025-02-21 15:30:00,99.09,99.16,98.65,98.77,262943.0,99.09,99.16,98.65,98.77,262943.0
2025-02-21 15:40:00,98.76,98.95,98.52,98.71,351743.0,98.76,98.95,98.52,98.71,351743.0
2025-02-21 15:50:00,98.71,98.91,98.17,98.26,865363.0,98.71,98.91,98.17,98.26,865363.0
2025-02-24 09:30:00,94.05,98.11,93.88,96.94,2036129.0,94.05,98.11,93.88,96.94,2036129.0
2025-02-24 09:40:00,97.04,97.51,95.75,96.63,594853.0,97.04,97.51,95.75,96.63,594853.0
2025-02-24 09:50:00,96.58,96.75,94.26,94.35,581223.0,96.58,96.75,94.26,94.35,581223.0
2025-02-24 10:00:00,94.36,94.76,92.98,93.43,803316.0,94.36,94.76,92.98,93.43,803316.0
2025-02-24 10:10:00,93.44,94.98,93.41,93.99,825222.0,93.44,94.98,93.41,93.99,825222.0
2025-02-24 10:20:00,93.96,94.19,93.06,93.17,397750.0,93.96,94.19,93.06,93.17,397750.0
2025-02-24 10:30:00,93.2,93.54,92.52,92.68,627912.0,93.2,93.54,92.52,92.68,627912.0
2025-02-24 10:40:00,92.69,92.94,91.82,92.18,631115.0,92.69,92.94,91.82,92.18,631115.0
2025-02-24 10:50:00,92.2,92.31,91.65,92.03,505097.0,92.2,92.31,91.65,92.03,505097.0
2025-02-24 11:00:00,91.97,92.93,91.8,92.85,491381.0,91.97,92.93,91.8,92.85,491381.0
2025-02-24 11:10:00,92.88,93.56,92.88,93.37,566265.0,92.88,93.56,92.88,93.37,566265.0
2025-02-24 11:20:00,93.36,94.09,93.1,93.94,567601.0,93.36,94.09,93.1,93.94,567601.0
2025-02-24 11:30:00,93.96,94.29,93.22,93.22,300498.0,93.96,94.29,93.22,93.22,300498.0
2025-02-24 11:40:00,93.22,93.95,93.13,93.55,197795.0,93.22,93.95,93.13,93.55,197795.0
2025-02-24 11:50:00,93.51,93.88,93.32,93.56,238329.0,93.51,93.88,93.32,93.56,238329.0
2025-02-24 12:00:00,93.58,94.07,93.1,93.32,471797.0,93.58,94.07,93.1,93.32,471797.0
2025-02-24 12:10:00,93.33,93.86,93.16,93.77,336033.0,93.33,93.86,93.16,93.77,336033.0
2025-02-24 12:20:00,93.77,94.45,93.72,94.28,231338.0,93.77,94.45,93.72,94.28,231338.0
2025-02-24 12:30:00,94.29,94.31,93.84,93.95,130657.0,94.29,94.31,93.84,93.95,130657.0
2025-02-24 12:40:00,93.96,94.01,93.63,93.81,189455.0,93.96,94.01,93.63,93.81,189455.0
2025-02-24 12:50:00,93.81,94.04,93.6,93.62,134538.0,93.81,94.04,93.6,93.62,134538.0
2025-02-24 13:00:00,93.61,93.87,93.45,93.65,222103.0,93.61,93.87,93.45,93.65,222103.0
2025-02-24 13:10:00,93.65,93.73,93.5,93.62,215526.0,93.65,93.73,93.5,93.62,215526.0
2025-02-24 13:20:00,93.62,93.88,93.6,93.72,131407.0,93.62,93.88,93.6,93.72,131407.0
2025-02-24 13:30:00,93.72,93.72,93.45,93.63,174379.0,93.72,93.72,93.45,93.63,174379.0
2025-02-24 13:40:00,93.63,93.69,93.56,93.6,152135.0,93.63,93.69,93.56,93.6,152135.0
2025-02-24 13:50:00,93.62,93.68,93.28,93.34,141567.0,93.62,93.68,93.28,93.34,141567.0
2025-02-24 14:00:00,93.34,93.58,93.16,93.22,216154.0,93.34,93.58,93.16,93.22,216154.0
2025-02-24 14:10:00,93.24,93.32,92.84,92.86,136271.0,93.24,93.32,92.84,92.86,136271.0
2025-02-24 14:20:00,92.84,92.96,92.73,92.86,236861.0,92.84,92.96,92.73,92.86,236861.0
2025-02-24 14:30:00,92.88,93.09,92.87,93.06,216977.0,92.88,93.09,92.87,93.06,216977.0
2025-02-24 14:40:00,93.06,93.07,92.68,92.85,150353.0,93.06,93.07,92.68,92.85,150353.0
2025-02-24 14:50:00,92.83,92.91,92.58,92.6,159393.0,92.83,92.91,92.58,92.6,159393.0
2025-02-24 15:00:00,92.61,92.78,92.35,92.75,327122.0,92.61,92.78,92.35,92.75,327122.0
2025-02-24 15:10:00,92.75,93.26,92.68,92.92,358363.0,92.75,93.26,92.68,92.92,358363.0
2025-02-24 15:20:00,92.9,92.98,92.61,92.66,365142.0,92.9,92.98,92.61,92.66,365142.0
2025-02-24 15:30:00,92.68,93.12,92.6,92.78,411385.0,92.68,93.12,92.6,92.78,411385.0
2025-02-24 15:40:00,92.78,92.81,92.33,92.48,911744.0,92.78,92.81,92.33,92.48,911744.0
2025-02-24 15:50:00,92.49,92.75,92.09,92.68,1329283.0,92.49,92.75,92.09,92.68,1329283.0
2025-02-25 09:30:00,90.06,91.22,89.35,90.73,1478190.0,90.06,91.22,89.35,90.73,1478190.0
2025-02-25 09:40:00,90.73,91.35,90.41,90.78,481201.0,90.73,91.35,90.41,90.78,481201.0
2025-02-25 09:50:00,90.83,91.42,90.17,91.23,369594.0,90.83,91.42,90.17,91.23,369594.0
2025-02-25 10:00:00,91.3,92.17,90.89,92.12,497425.0,91.3,92.17,90.89,92.12,497425.0
2025-02-25 10:10:00,92.12,92.22,90.01,90.09,535880.0,92.12,92.22,90.01,90.09,535880.0
2025-02-25 10:20:00,90.09,90.81,89.82,89.9,499313.0,90.09,90.81,89.82,89.9,499313.0
2025-02-25 10:30:00,89.89,91.02,89.78,90.81,442685.0,89.89,91.02,89.78,90.81,442685.0
2025-02-25 10:40:00,90.84,90.93,89.52,89.93,564257.0,90.84,90.93,89.52,89.93,564257.0
2025-02-25 10:50:00,89.96,90.59,89.63,90.19,496559.0,89.96,90.59,89.63,90.19,496559.0
2025-02-25 11:00:00,90.18,91.15,89.89,91.0,483461.0,90.18,91.15,89.89,91.0,483461.0
2025-02-25 11:10:00,91.05,91.37,90.64,91.06,282484.0,91.05,91.37,90.64,91.06,282484.0
2025-02-25 11:20:00,91.06,91.3,90.71,90.81,270324.0,91.06,91.3,90.71,90.81,270324.0
2025-02-25 11:30:00,90.81,91.22,90.25,90.99,298531.0,90.81,91.22,90.25,90.99,298531.0
2025-02-25 11:40:00,90.99,91.8,90.94,91.69,171158.0,90.99,91.8,90.94,91.69,171158.0
2025-02-25 11:50:00,91.66,92.23,91.35,91.97,243978.0,91.66,92.23,91.35,91.97,243978.0
2025-02-25 12:00:00,91.96,92.22,91.63,92.08,261157.0,91.96,92.22,91.63,92.08,261157.0
2025-02-25 12:10:00,92.1,92.54,92.05,92.45,325538.0,92.1,92.54,92.05,92.45,325538.0
2025-02-25 12:20:00,92.44,92.44,91.84,92.17,312144.0,92.44,92.44,91.84,92.17,312144.0
2025-02-25 12:30:00,92.17,92.24,91.88,92.12,174663.0,92.17,92.24,91.88,92.12,174663.0
2025-02-25 12:40:00,92.11,92.57,92.09,92.5,163899.0,92.11,92.57,92.09,92.5,163899.0
2025-02-25 12:50:00,92.5,93.03,92.44,92.91,158692.0,92.5,93.03,92.44,92.91,158692.0
2025-02-25 13:00:00,92.91,93.26,92.77,92.87,128963.0,92.91,93.26,92.77,92.87,128963.0
2025-02-25 13:10:00,92.9,93.05,92.68,92.73,127306.0,92.9,93.05,92.68,92.73,127306.0
2025-02-25 13:20:00,92.76,92.97,92.41,92.42,163568.0,92.76,92.97,92.41,92.42,163568.0
2025-02-25 13:30:00,92.41,92.94,92.16,92.92,158787.0,92.41,92.94,92.16,92.92,158787.0
2025-02-25 13:40:00,92.9,92.91,92.58,92.64,123083.0,92.9,92.91,92.58,92.64,123083.0
2025-02-25 13:50:00,92.66,92.84,92.55,92.66,106274.0,92.66,92.84,92.55,92.66,106274.0
2025-02-25 14:00:00,92.68,92.86,92.46,92.59,92110.0,92.68,92.86,92.46,92.59,92110.0
2025-02-25 14:10:00,92.62,92.63,92.06,92.31,94514.0,92.62,92.63,92.06,92.31,94514.0
2025-02-25 14:20:00,92.32,92.44,92.14,92.37,114635.0,92.32,92.44,92.14,92.37,114635.0
2025-02-25 14:30:00,92.35,92.66,92.28,92.63,210573.0,92.35,92.66,92.28,92.63,210573.0
2025-02-25 14:40:00,92.64,93.0,92.4,92.69,182101.0,92.64,93.0,92.4,92.69,182101.0
2025-02-25 14:50:00,92.65,92.88,92.63,92.83,120052.0,92.65,92.88,92.63,92.83,120052.0
2025-02-25 15:00:00,92.79,93.17,92.76,92.98,135953.0,92.79,93.17,92.76,92.98,135953.0
2025-02-25 15:10:00,93.02,93.19,92.8,93.09,164936.0,93.02,93.19,92.8,93.09,164936.0
2025-02-25 15:20:00,93.09,93.6,93.0,93.47,190432.0,93.09,93.6,93.0,93.47,190432.0
2025-02-25 15:30:00,93.48,93.52,93.03,93.09,202451.0,93.48,93.52,93.03,93.09,202451.0
2025-02-25 15:40:00,93.09,93.29,92.92,93.2,298060.0,93.09,93.29,92.92,93.2,298060.0
2025-02-25 15:50:00,93.18,93.18,92.3,92.91,703373.0,93.18,93.18,92.3,92.91,703373.0
2025-02-26 09:30:00,95.76,96.87,94.53,95.73,553596.0,95.76,96.87,94.53,95.73,553596.0
2025-02-26 09:40:00,95.76,96.07,95.09,95.77,489821.0,95.76,96.07,95.09,95.77,489821.0
2025-02-26 09:50:00,95.75,96.2,95.6,95.93,239050.0,95.75,96.2,95.6,95.93,239050.0
2025-02-26 10:00:00,95.88,96.26,95.5,96.11,258184.0,95.88,96.26,95.5,96.11,258184.0
2025-02-26 10:10:00,96.12,96.95,95.97,96.9,273705.0,96.12,96.95,95.97,96.9,273705.0
2025-02-26 10:20:00,96.9,97.23,96.24,96.29,529276.0,96.9,97.23,96.24,96.29,529276.0
2025-02-26 10:30:00,96.27,97.23,96.27,97.09,250587.0,96.27,97.23,96.27,97.09,250587.0
2025-02-26 10:40:00,97.1,97.48,96.9,96.98,176747.0,97.1,97.48,96.9,96.98,176747.0
2025-02-26 10:50:00,96.94,97.67,96.81,97.53,185866.0,96.94,97.67,96.81,97.53,185866.0
2025-02-26 11:00:00,97.53,97.74,97.18,97.24,246807.0,97.53,97.74,97.18,97.24,246807.0
2025-02-26 11:10:00,97.25,97.5,97.02,97.31,160827.0,97.25,97.5,97.02,97.31,160827.0
2025-02-26 11:20:00,97.34,97.41,96.97,97.01,140044.0,97.34,97.41,96.97,97.01,140044.0
2025-02-26 11:30:00,97.02,97.49,96.97,97.32,137524.0,97.02,97.49,96.97,97.32,137524.0
2025-02-26 11:40:00,97.33,97.44,96.98,97.19,133224.0,97.33,97.44,96.98,97.19,133224.0
2025-02-26 11:50:00,97.2,97.59,96.98,97.1,130286.0,97.2,97.59,96.98,97.1,130286.0
2025-02-26 12:00:00,97.1,97.54,97.01,97.22,143841.0,97.1,97.54,97.01,97.22,143841.0
2025-02-26 12:10:00,97.22,97.72,97.16,97.5,129760.0,97.22,97.72,97.16,97.5,129760.0
2025-02-26 12:20:00,97.53,97.65,97.35,97.55,104520.0,97.53,97.65,97.35,97.55,104520.0
2025-02-26 12:30:00,97.56,97.66,97.22,97.36,138259.0,97.56,97.66,97.22,97.36,138259.0
2025-02-26 12:40:00,97.34,97.48,97.06,97.08,103954.0,97.34,97.48,97.06,97.08,103954.0
2025-02-26 12:50:00,97.04,97.24,96.79,96.97,200014.0,97.04,97.24,96.79,96.97,200014.0
2025-02-26 13:00:00,96.92,97.09,96.59,97.08,205354.0,96.92,97.09,96.59,97.08,205354.0
2025-02-26 13:10:00,97.08,97.19,96.87,96.98,224631.0,97.08,97.19,96.87,96.98,224631.0
2025-02-26 13:20:00,96.99,97.21,96.62,96.64,132004.0,96.99,97.21,96.62,96.64,132004.0
2025-02-26 13:30:00,96.62,97.02,96.59,96.77,115920.0,96.62,97.02,96.59,96.77,115920.0
2025-02-26 13:40:00,96.78,96.87,96.53,96.53,147925.0,96.78,96.87,96.53,96.53,147925.0
2025-02-26 13:50:00,96.53,96.55,95.65,95.88,159269.0,96.53,96.55,95.65,95.88,159269.0
2025-02-26 14:00:00,95.84,96.19,95.52,95.64,155942.0,95.84,96.19,95.52,95.64,155942.0
2025-02-26 14:10:00,95.64,96.25,95.59,96.23,101208.0,95.64,96.25,95.59,96.23,101208.0
2025-02-26 14:20:00,96.2,96.53,96.12,96.16,127648.0,96.2,96.53,96.12,96.16,127648.0
2025-02-26 14:30:00,96.15,96.47,96.08,96.35,92536.0,96.15,96.47,96.08,96.35,92536.0
2025-02-26 14:40:00,96.34,96.45,96.14,96.21,82045.0,96.34,96.45,96.14,96.21,82045.0
2025-02-26 14:50:00,96.21,96.3,95.8,95.81,109778.0,96.21,96.3,95.8,95.81,109778.0
2025-02-26 15:00:00,95.82,96.2,95.69,96.2,104360.0,95.82,96.2,95.69,96.2,104360.0
2025-02-26 15:10:00,96.19,96.25,95.98,96.25,92990.0,96.19,96.25,95.98,96.25,92990.0
2025-02-26 15:20:00,96.27,96.51,96.05,96.38,90685.0,96.27,96.51,96.05,96.38,90685.0
2025-02-26 15:30:00,96.36,96.59,96.18,96.55,135249.0,96.36,96.59,96.18,96.55,135249.0
2025-02-26 15:40:00,96.55,96.95,96.38,96.82,215162.0,96.55,96.95,96.38,96.82,215162.0
2025-02-26 15:50:00,96.78,96.89,96.18,96.39,655229.0,96.78,96.89,96.18,96.39,655229.0
2025-02-27 09:30:00,97.93,98.09,95.83,95.9,602350.0,97.93,98.09,95.83,95.9,602350.0
2025-02-27 09:40:00,95.95,96.01,94.08,95.07,340619.0,95.95,96.01,94.08,95.07,340619.0
2025-02-27 09:50:00,94.97,95.15,92.82,92.82,290523.0,94.97,95.15,92.82,92.82,290523.0
2025-02-27 10:00:00,92.84,93.25,91.74,93.05,382359.0,92.84,93.25,91.74,93.05,382359.0
2025-02-27 10:10:00,93.05,94.41,93.04,94.0,253118.0,93.05,94.41,93.04,94.0,253118.0
2025-02-27 10:20:00,94.0,94.68,93.81,94.38,159864.0,94.0,94.68,93.81,94.38,159864.0
2025-02-27 10:30:00,94.39,94.46,93.35,93.93,205509.0,94.39,94.46,93.35,93.93,205509.0
2025-02-27 10:40:00,93.92,94.05,93.56,93.72,117033.0,93.92,94.05,93.56,93.72,117033.0
2025-02-27 10:50:00,93.66,93.75,92.96,92.99,160047.0,93.66,93.75,92.96,92.99,160047.0
2025-02-27 11:00:00,92.98,93.56,92.95,93.53,117253.0,92.98,93.56,92.95,93.53,117253.0
2025-02-27 11:10:00,93.57,94.56,93.57,94.37,112731.0,93.57,94.56,93.57,94.37,112731.0
2025-02-27 11:20:00,94.4,94.53,93.48,93.65,75095.0,94.4,94.53,93.48,93.65,75095.0
2025-02-27 11:30:00,93.65,93.71,93.0,93.2,300350.0,93.65,93.71,93.0,93.2,300350.0
2025-02-27 11:40:00,93.2,93.59,93.19,93.45,97586.0,93.2,93.59,93.19,93.45,97586.0
2025-02-27 11:50:00,93.46,93.49,92.91,92.99,133019.0,93.46,93.49,92.91,92.99,133019.0
2025-02-27 12:00:00,93.01,93.36,92.92,92.95,105885.0,93.01,93.36,92.92,92.95,105885.0
2025-02-27 12:10:00,92.93,93.04,92.68,92.81,186728.0,92.93,93.04,92.68,92.81,186728.0
2025-02-27 12:20:00,92.8,93.52,92.76,93.45,131494.0,92.8,93.52,92.76,93.45,131494.0
2025-02-27 12:30:00,93.45,93.65,93.39,93.55,100401.0,93.45,93.65,93.39,93.55,100401.0
2025-02-27 12:40:00,93.56,93.57,92.94,93.13,135601.0,93.56,93.57,92.94,93.13,135601.0
2025-02-27 12:50:00,93.14,93.35,92.97,93.31,60356.0,93.14,93.35,92.97,93.31,60356.0
2025-02-27 13:00:00,93.3,93.62,93.23,93.31,97410.0,93.3,93.62,93.23,93.31,97410.0
2025-02-27 13:10:00,93.33,93.68,93.26,93.66,89333.0,93.33,93.68,93.26,93.66,89333.0
2025-02-27 13:20:00,93.63,94.0,93.51,93.91,105494.0,93.63,94.0,93.51,93.91,105494.0
2025-02-27 13:30:00,93.92,93.99,93.73,93.95,75382.0,93.92,93.99,93.73,93.95,75382.0
2025-02-27 13:40:00,93.96,93.98,93.68,93.81,68812.0,93.96,93.98,93.68,93.81,68812.0
2025-02-27 13:50:00,93.8,94.07,93.52,93.83,95291.0,93.8,94.07,93.52,93.83,95291.0
2025-02-27 14:00:00,93.83,93.93,93.36,93.88,150222.0,93.83,93.93,93.36,93.88,150222.0
2025-02-27 14:10:00,93.95,94.07,93.55,94.01,151879.0,93.95,94.07,93.55,94.01,151879.0
2025-02-27 14:20:00,94.02,94.2,93.23,93.26,193720.0,94.02,94.2,93.23,93.26,193720.0
2025-02-27 14:30:00,93.28,93.29,92.45,92.85,171599.0,93.28,93.29,92.45,92.85,171599.0
2025-02-27 14:40:00,92.83,93.17,92.49,92.93,119693.0,92.83,93.17,92.49,92.93,119693.0
2025-02-27 14:50:00,92.96,93.22,92.82,93.03,101100.0,92.96,93.22,92.82,93.03,101100.0
2025-02-27 15:00:00,93.04,93.1,92.02,92.31,151069.0,93.04,93.1,92.02,92.31,151069.0
2025-02-27 15:10:00,92.31,92.42,91.9,92.09,138671.0,92.31,92.42,91.9,92.09,138671.0
2025-02-27 15:20:00,92.06,92.54,91.7,92.0,220369.0,92.06,92.54,91.7,92.0,220369.0
2025-02-27 15:30:00,91.98,92.3,91.93,91.94,180357.0,91.98,92.3,91.93,91.94,180357.0
2025-02-27 15:40:00,91.97,92.01,91.57,91.96,212785.0,91.97,92.01,91.57,91.96,212785.0
2025-02-27 15:50:00,91.93,92.29,91.39,91.6,778905.0,91.93,92.29,91.39,91.6,778905.0
2025-02-28 09:30:00,90.97,92.41,90.41,92.2,395197.0,90.97,92.41,90.41,92.2,395197.0
2025-02-28 09:40:00,92.1,92.16,91.01,91.66,232089.0,92.1,92.16,91.01,91.66,232089.0
2025-02-28 09:50:00,91.65,92.12,90.65,91.44,215965.0,91.65,92.12,90.65,91.44,215965.0
2025-02-28 10:00:00,91.33,91.7,90.71,91.51,221259.0,91.33,91.7,90.71,91.51,221259.0
2025-02-28 10:10:00,91.45,92.5,91.2,92.26,291025.0,91.45,92.5,91.2,92.26,291025.0
2025-02-28 10:20:00,92.31,92.71,92.02,92.71,228110.0,92.31,92.71,92.02,92.71,228110.0
2025-02-28 10:30:00,92.66,92.93,92.26,92.45,182553.0,92.66,92.93,92.26,92.45,182553.0
2025-02-28 10:40:00,92.41,92.75,92.3,92.72,152082.0,92.41,92.75,92.3,92.72,152082.0
2025-02-28 10:50:00,92.71,93.18,92.63,93.14,170785.0,92.71,93.18,92.63,93.14,170785.0
2025-02-28 11:00:00,93.12,93.14,92.66,92.81,148896.0,93.12,93.14,92.66,92.81,148896.0
2025-02-28 11:10:00,92.82,93.1,91.78,92.27,184582.0,92.82,93.1,91.78,92.27,184582.0
2025-02-28 11:20:00,92.28,92.48,91.6,91.64,142288.0,92.28,92.48,91.6,91.64,142288.0
2025-02-28 11:30:00,91.6,92.12,91.41,92.01,156382.0,91.6,92.12,91.41,92.01,156382.0
2025-02-28 11:40:00,92.01,92.28,91.96,92.01,107517.0,92.01,92.28,91.96,92.01,107517.0
2025-02-28 11:50:00,92.02,92.04,91.56,91.63,90652.0,92.02,92.04,91.56,91.63,90652.0
2025-02-28 12:00:00,91.59,91.92,91.44,91.78,75951.0,91.59,91.92,91.44,91.78,75951.0
2025-02-28 12:10:00,91.74,92.27,91.74,92.25,48259.0,91.74,92.27,91.74,92.25,48259.0
2025-02-28 12:20:00,92.26,92.32,91.61,91.85,151093.0,92.26,92.32,91.61,91.85,151093.0
2025-02-28 12:30:00,91.87,92.08,91.56,91.91,84687.0,91.87,92.08,91.56,91.91,84687.0
2025-02-28 12:40:00,91.92,91.92,90.85,90.91,159936.0,91.92,91.92,90.85,90.91,159936.0
2025-02-28 12:50:00,90.9,91.26,90.61,90.64,211414.0,90.9,91.26,90.61,90.64,211414.0
2025-02-28 13:00:00,90.62,91.03,90.57,90.95,164434.0,90.62,91.03,90.57,90.95,164434.0
2025-02-28 13:10:00,90.92,91.11,90.35,90.46,165181.0,90.92,91.11,90.35,90.46,165181.0
2025-02-28 13:20:00,90.48,91.17,90.44,91.14,194757.0,90.48,91.17,90.44,91.14,194757.0
2025-02-28 13:30:00,91.13,91.75,90.9,91.56,177636.0,91.13,91.75,90.9,91.56,177636.0
2025-02-28 13:40:00,91.53,91.73,91.22,91.35,172400.0,91.53,91.73,91.22,91.35,172400.0
2025-02-28 13:50:00,91.38,91.47,90.8,90.86,116540.0,91.38,91.47,90.8,90.86,116540.0
2025-02-28 14:00:00,90.85,91.27,90.83,91.06,92919.0,90.85,91.27,90.83,91.06,92919.0
2025-02-28 14:10:00,91.12,91.34,90.92,91.31,56502.0,91.12,91.34,90.92,91.31,56502.0
2025-02-28 14:20:00,91.34,91.34,90.95,91.14,55386.0,91.34,91.34,90.95,91.14,55386.0
2025-02-28 14:30:00,91.15,91.51,91.05,91.42,79529.0,91.15,91.51,91.05,91.42,79529.0
2025-02-28 14:40:00,91.45,91.67,91.37,91.59,57088.0,91.45,91.67,91.37,91.59,57088.0
2025-02-28 14:50:00,91.56,91.72,91.4,91.58,115426.0,91.56,91.72,91.4,91.58,115426.0
2025-02-28 15:00:00,91.55,91.93,91.46,91.86,92212.0,91.55,91.93,91.46,91.86,92212.0
2025-02-28 15:10:00,91.84,91.85,91.43,91.53,97605.0,91.84,91.85,91.43,91.53,97605.0
2025-02-28 15:20:00,91.51,91.77,91.32,91.76,113750.0,91.51,91.77,91.32,91.76,113750.0
2025-02-28 15:30:00,91.76,91.76,91.36,91.64,155134.0,91.76,91.76,91.36,91.64,155134.0
2025-02-28 15:40:00,91.65,92.06,91.63,92.0,201973.0,91.65,92.06,91.63,92.0,201973.0
2025-02-28 15:50:00,91.99,93.18,91.99,93.09,694137.0,91.99,93.18,91.99,93.09,694137.0
2025-03-03 09:30:00,93.07,93.07,90.28,90.64,368729.0,93.07,93.07,90.28,90.64,368729.0
2025-03-03 09:40:00,90.64,90.85,89.62,90.37,340549.0,90.64,90.85,89.62,90.37,340549.0
2025-03-03 09:50:00,90.39,90.43,89.23,89.41,364883.0,90.39,90.43,89.23,89.41,364883.0
2025-03-03 10:00:00,89.36,89.67,88.82,89.27,459577.0,89.36,89.67,88.82,89.27,459577.0
2025-03-03 10:10:00,89.22,89.81,89.14,89.69,173551.0,89.22,89.81,89.14,89.69,173551.0
2025-03-03 10:20:00,89.69,90.53,89.56,90.49,278829.0,89.69,90.53,89.56,90.49,278829.0
2025-03-03 10:30:00,90.52,90.89,89.78,90.01,167727.0,90.52,90.89,89.78,90.01,167727.0
2025-03-03 10:40:00,89.99,90.2,89.75,89.99,158111.0,89.99,90.2,89.75,89.99,158111.0
2025-03-03 10:50:00,90.04,90.31,89.66,89.76,135730.0,90.04,90.31,89.66,89.76,135730.0
2025-03-03 11:00:00,89.76,90.24,89.76,89.96,163964.0,89.76,90.24,89.76,89.96,163964.0
2025-03-03 11:10:00,89.97,90.23,89.61,90.06,141142.0,89.97,90.23,89.61,90.06,141142.0
2025-03-03 11:20:00,90.13,90.44,89.7,89.84,108063.0,90.13,90.44,89.7,89.84,108063.0
2025-03-03 11:30:00,89.84,90.01,89.5,89.67,100114.0,89.84,90.01,89.5,89.67,100114.0
2025-03-03 11:40:00,89.7,90.03,89.57,90.03,72656.0,89.7,90.03,89.57,90.03,72656.0
2025-03-03 11:50:00,90.0,90.33,89.86,89.93,106265.0,90.0,90.33,89.86,89.93,106265.0
2025-03-03 12:00:00,89.92,90.25,89.8,90.14,162754.0,89.92,90.25,89.8,90.14,162754.0
2025-03-03 12:10:00,90.12,90.22,90.01,90.11,68974.0,90.12,90.22,90.01,90.11,68974.0
2025-03-03 12:20:00,90.11,90.12,89.73,89.86,80991.0,90.11,90.12,89.73,89.86,80991.0
2025-03-03 12:30:00,89.88,89.91,89.63,89.89,129720.0,89.88,89.91,89.63,89.89,129720.0
2025-03-03 12:40:00,89.91,90.1,89.3,89.45,104794.0,89.91,90.1,89.3,89.45,104794.0
2025-03-03 12:50:00,89.44,89.46,88.83,89.03,233503.0,89.44,89.46,88.83,89.03,233503.0
2025-03-03 13:00:00,89.01,89.08,88.26,88.35,215125.0,89.01,89.08,88.26,88.35,215125.0
2025-03-03 13:10:00,88.32,88.42,87.93,88.11,236984.0,88.32,88.42,87.93,88.11,236984.0
2025-03-03 13:20:00,88.13,88.35,87.6,87.6,168769.0,88.13,88.35,87.6,87.6,168769.0
2025-03-03 13:30:00,87.69,87.8,87.39,87.43,240053.0,87.69,87.8,87.39,87.43,240053.0
2025-03-03 13:40:00,87.42,87.95,87.31,87.7,309968.0,87.42,87.95,87.31,87.7,309968.0
2025-03-03 13:50:00,87.75,88.15,87.62,88.1,105155.0,87.75,88.15,87.62,88.1,105155.0
2025-03-03 14:00:00,88.1,88.4,88.02,88.2,254258.0,88.1,88.4,88.02,88.2,254258.0
2025-03-03 14:10:00,88.19,88.27,87.67,87.73,243488.0,88.19,88.27,87.67,87.73,243488.0
2025-03-03 14:20:00,87.73,88.07,87.68,87.77,132087.0,87.73,88.07,87.68,87.77,132087.0
2025-03-03 14:30:00,87.75,88.24,87.74,88.12,157215.0,87.75,88.24,87.74,88.12,157215.0
2025-03-03 14:40:00,88.12,88.34,87.7,87.74,141739.0,88.12,88.34,87.7,87.74,141739.0
2025-03-03 14:50:00,87.75,87.88,86.71,86.77,395494.0,87.75,87.88,86.71,86.77,395494.0
2025-03-03 15:00:00,86.78,86.8,85.82,85.86,505728.0,86.78,86.8,85.82,85.86,505728.0
2025-03-03 15:10:00,85.85,86.15,85.52,85.78,372939.0,85.85,86.15,85.52,85.78,372939.0
2025-03-03 15:20:00,85.78,85.88,85.13,85.22,382424.0,85.78,85.88,85.13,85.22,382424.0
2025-03-03 15:30:00,85.22,85.71,84.93,85.03,518084.0,85.22,85.71,84.93,85.03,518084.0
2025-03-03 15:40:00,85.03,85.44,84.85,85.25,559362.0,85.03,85.44,84.85,85.25,559362.0
2025-03-03 15:50:00,85.25,86.06,85.07,86.04,832881.0,85.25,86.06,85.07,86.04,832881.0
2025-03-04 09:30:00,82.54,84.88,81.84,83.71,1414729.0,82.54,84.88,81.84,83.71,1414729.0
2025-03-04 09:40:00,83.71,84.14,83.17,83.72,655412.0,83.71,84.14,83.17,83.72,655412.0
2025-03-04 09:50:00,83.73,83.77,83.08,83.12,530411.0,83.73,83.77,83.08,83.12,530411.0
2025-03-04 10:00:00,83.12,83.13,82.1,82.48,415720.0,83.12,83.13,82.1,82.48,415720.0
2025-03-04 10:10:00,82.45,83.04,81.45,81.61,388763.0,82.45,83.04,81.45,81.61,388763.0
2025-03-04 10:20:00,81.62,82.9,81.47,82.76,341006.0,81.62,82.9,81.47,82.76,341006.0
2025-03-04 10:30:00,82.8,83.32,82.5,82.84,324568.0,82.8,83.32,82.5,82.84,324568.0
2025-03-04 10:40:00,82.85,83.7,82.63,83.48,222217.0,82.85,83.7,82.63,83.48,222217.0
2025-03-04 10:50:00,83.43,83.48,82.7,83.15,248601.0,83.43,83.48,82.7,83.15,248601.0
2025-03-04 11:00:00,83.11,83.37,82.43,82.55,172657.0,83.11,83.37,82.43,82.55,172657.0
2025-03-04 11:10:00,82.6,83.49,82.54,82.76,140232.0,82.6,83.49,82.54,82.76,140232.0
2025-03-04 11:20:00,82.81,83.0,82.19,82.41,193726.0,82.81,83.0,82.19,82.41,193726.0
2025-03-04 11:30:00,82.41,82.81,82.4,82.54,265157.0,82.41,82.81,82.4,82.54,265157.0
2025-03-04 11:40:00,82.55,82.96,82.38,82.55,208437.0,82.55,82.96,82.38,82.55,208437.0
2025-03-04 11:50:00,82.51,83.63,82.45,83.11,506016.0,82.51,83.63,82.45,83.11,506016.0
2025-03-04 12:00:00,83.11,83.5,82.67,82.84,341417.0,83.11,83.5,82.67,82.84,341417.0
2025-03-04 12:10:00,82.83,83.49,82.76,83.28,388302.0,82.83,83.49,82.76,83.28,388302.0
2025-03-04 12:20:00,83.28,84.6,83.27,84.23,296945.0,83.28,84.6,83.27,84.23,296945.0
2025-03-04 12:30:00,84.2,84.35,83.69,84.0,211173.0,84.2,84.35,83.69,84.0,211173.0
2025-03-04 12:40:00,84.0,84.54,83.65,84.23,226365.0,84.0,84.54,83.65,84.23,226365.0
2025-03-04 12:50:00,84.23,84.32,83.75,84.16,165491.0,84.23,84.32,83.75,84.16,165491.0
2025-03-04 13:00:00,84.05,84.73,83.73,84.72,142411.0,84.05,84.73,83.73,84.72,142411.0
2025-03-04 13:10:00,84.69,85.31,84.48,84.71,214850.0,84.69,85.31,84.48,84.71,214850.0
2025-03-04 13:20:00,84.71,84.76,84.22,84.36,226728.0,84.71,84.76,84.22,84.36,226728.0
2025-03-04 13:30:00,84.29,84.88,84.24,84.88,117430.0,84.29,84.88,84.24,84.88,117430.0
2025-03-04 13:40:00,84.86,85.39,84.75,85.14,172931.0,84.86,85.39,84.75,85.14,172931.0
2025-03-04 13:50:00,85.11,85.51,85.06,85.45,181359.0,85.11,85.51,85.06,85.45,181359.0
2025-03-04 14:00:00,85.43,86.29,85.43,86.0,193519.0,85.43,86.29,85.43,86.0,193519.0
2025-03-04 14:10:00,86.01,86.17,85.73,86.09,125739.0,86.01,86.17,85.73,86.09,125739.0
2025-03-04 14:20:00,86.1,86.7,86.04,86.29,195137.0,86.1,86.7,86.04,86.29,195137.0
2025-03-04 14:30:00,86.32,86.52,86.17,86.34,260987.0,86.32,86.52,86.17,86.34,260987.0
2025-03-04 14:40:00,86.37,86.58,85.94,85.96,153548.0,86.37,86.58,85.94,85.96,153548.0
2025-03-04 14:50:00,85.98,86.49,85.9,86.36,219809.0,85.98,86.49,85.9,86.36,219809.0
2025-03-04 15:00:00,86.33,86.74,86.25,86.55,221758.0,86.33,86.74,86.25,86.55,221758.0
2025-03-04 15:10:00,86.58,86.83,86.4,86.69,264142.0,86.58,86.83,86.4,86.69,264142.0
2025-03-04 15:20:00,86.7,86.95,86.28,86.29,228909.0,86.7,86.95,86.28,86.29,228909.0
2025-03-04 15:30:00,86.33,86.33,85.12,85.25,350133.0,86.33,86.33,85.12,85.25,350133.0
2025-03-04 15:40:00,85.22,85.56,84.88,85.08,360962.0,85.22,85.56,84.88,85.08,360962.0
2025-03-04 15:50:00,85.07,85.52,84.66,85.49,858415.0,85.07,85.52,84.66,85.49,858415.0
2025-03-05 09:30:00,87.19,87.94,85.37,86.13,570717.0,87.19,87.94,85.37,86.13,570717.0
2025-03-05 09:40:00,86.13,87.18,85.95,86.11,292179.0,86.13,87.18,85.95,86.11,292179.0
2025-03-05 09:50:00,86.04,86.75,85.69,85.98,162285.0,86.04,86.75,85.69,85.98,162285.0
2025-03-05 10:00:00,86.03,87.22,86.03,86.77,282431.0,86.03,87.22,86.03,86.77,282431.0
2025-03-05 10:10:00,86.77,86.94,85.67,85.76,160498.0,86.77,86.94,85.67,85.76,160498.0
2025-03-05 10:20:00,85.72,86.18,85.45,85.81,222121.0,85.72,86.18,85.45,85.81,222121.0
2025-03-05 10:30:00,85.76,86.74,85.6,86.67,132186.0,85.76,86.74,85.6,86.67,132186.0
2025-03-05 10:40:00,86.69,86.85,86.24,86.42,106243.0,86.69,86.85,86.24,86.42,106243.0
2025-03-05 10:50:00,86.42,86.86,86.06,86.39,152621.0,86.42,86.86,86.06,86.39,152621.0
2025-03-05 11:00:00,86.41,86.48,86.02,86.06,111163.0,86.41,86.48,86.02,86.06,111163.0
2025-03-05 11:10:00,86.1,86.1,85.6,85.92,75176.0,86.1,86.1,85.6,85.92,75176.0
2025-03-05 11:20:00,85.95,86.38,85.81,86.24,71640.0,85.95,86.38,85.81,86.24,71640.0
2025-03-05 11:30:00,86.23,86.25,85.69,86.02,65508.0,86.23,86.25,85.69,86.02,65508.0
2025-03-05 11:40:00,86.02,86.16,85.75,86.0,80055.0,86.02,86.16,85.75,86.0,80055.0
2025-03-05 11:50:00,86.0,86.95,85.83,86.65,124767.0,86.0,86.95,85.83,86.65,124767.0
2025-03-05 12:00:00,86.6,87.06,86.29,86.47,165991.0,86.6,87.06,86.29,86.47,165991.0
2025-03-05 12:10:00,86.47,86.64,86.1,86.17,147949.0,86.47,86.64,86.1,86.17,147949.0
2025-03-05 12:20:00,86.16,86.95,86.05,86.77,170770.0,86.16,86.95,86.05,86.77,170770.0
2025-03-05 12:30:00,86.8,87.13,86.72,87.1,137909.0,86.8,87.13,86.72,87.1,137909.0
2025-03-05 12:40:00,87.09,87.35,86.86,87.12,186078.0,87.09,87.35,86.86,87.12,186078.0
2025-03-05 12:50:00,87.13,87.64,87.1,87.45,134593.0,87.13,87.64,87.1,87.45,134593.0
2025-03-05 13:00:00,87.48,87.74,86.69,86.81,173516.0,87.48,87.74,86.69,86.81,173516.0
2025-03-05 13:10:00,86.81,87.34,86.81,87.24,80196.0,86.81,87.34,86.81,87.24,80196.0
2025-03-05 13:20:00,87.21,87.31,86.96,87.08,108142.0,87.21,87.31,86.96,87.08,108142.0
2025-03-05 13:30:00,87.08,87.37,86.8,87.25,88603.0,87.08,87.37,86.8,87.25,88603.0
2025-03-05 13:40:00,87.25,87.5,86.9,87.34,85655.0,87.25,87.5,86.9,87.34,85655.0
2025-03-05 13:50:00,87.34,87.62,87.34,87.56,78684.0,87.34,87.62,87.34,87.56,78684.0
2025-03-05 14:00:00,87.54,88.02,87.24,88.02,153895.0,87.54,88.02,87.24,88.02,153895.0
2025-03-05 14:10:00,88.03,88.39,87.88,88.05,157781.0,88.03,88.39,87.88,88.05,157781.0
2025-03-05 14:20:00,88.05,88.34,87.78,87.78,222234.0,88.05,88.34,87.78,87.78,222234.0
2025-03-05 14:30:00,87.78,87.97,87.62,87.78,99609.0,87.78,87.97,87.62,87.78,99609.0
2025-03-05 14:40:00,87.79,88.11,87.72,88.02,95904.0,87.79,88.11,87.72,88.02,95904.0
2025-03-05 14:50:00,88.01,88.16,87.76,87.77,102539.0,88.01,88.16,87.76,87.77,102539.0
2025-03-05 15:00:00,87.77,88.22,87.76,88.12,110486.0,87.77,88.22,87.76,88.12,110486.0
2025-03-05 15:10:00,88.09,88.15,87.31,87.57,116621.0,88.09,88.15,87.31,87.57,116621.0
2025-03-05 15:20:00,87.6,87.85,87.27,87.79,122616.0,87.6,87.85,87.27,87.79,122616.0
2025-03-05 15:30:00,87.76,87.8,87.43,87.51,147388.0,87.76,87.8,87.43,87.51,147388.0
2025-03-05 15:40:00,87.51,87.82,87.44,87.51,176267.0,87.51,87.82,87.44,87.51,176267.0
2025-03-05 15:50:00,87.48,87.96,87.33,87.8,695757.0,87.48,87.96,87.33,87.8,695757.0
2025-03-06 09:30:00,83.88,84.6,83.59,84.04,701267.0,83.88,84.6,83.59,84.04,701267.0
2025-03-06 09:40:00,83.95,84.91,83.85,84.83,304137.0,83.95,84.91,83.85,84.83,304137.0
2025-03-06 09:50:00,84.83,85.5,84.56,84.92,173175.0,84.83,85.5,84.56,84.92,173175.0
2025-03-06 10:00:00,84.85,85.94,84.7,85.88,173386.0,84.85,85.94,84.7,85.88,173386.0
2025-03-06 10:10:00,85.84,86.2,85.56,85.97,136158.0,85.84,86.2,85.56,85.97,136158.0
2025-03-06 10:20:00,85.94,86.31,85.71,86.09,96452.0,85.94,86.31,85.71,86.09,96452.0
2025-03-06 10:30:00,86.08,86.34,85.73,86.27,92728.0,86.08,86.34,85.73,86.27,92728.0
2025-03-06 10:40:00,86.28,86.52,86.0,86.04,106674.0,86.28,86.52,86.0,86.04,106674.0
2025-03-06 10:50:00,86.02,86.2,85.77,86.11,81843.0,86.02,86.2,85.77,86.11,81843.0
2025-03-06 11:00:00,86.16,86.53,85.95,86.48,131035.0,86.16,86.53,85.95,86.48,131035.0
2025-03-06 11:10:00,86.48,86.52,86.04,86.17,65566.0,86.48,86.52,86.04,86.17,65566.0
2025-03-06 11:20:00,86.14,86.22,85.68,86.1,127672.0,86.14,86.22,85.68,86.1,127672.0
2025-03-06 11:30:00,86.1,86.43,85.65,85.69,88266.0,86.1,86.43,85.65,85.69,88266.0
2025-03-06 11:40:00,85.7,85.74,85.54,85.65,81067.0,85.7,85.74,85.54,85.65,81067.0
2025-03-06 11:50:00,85.61,85.65,85.25,85.26,206309.0,85.61,85.65,85.25,85.26,206309.0
2025-03-06 12:00:00,85.24,85.4,84.75,85.13,81210.0,85.24,85.4,84.75,85.13,81210.0
2025-03-06 12:10:00,85.13,85.13,84.75,84.97,78394.0,85.13,85.13,84.75,84.97,78394.0
2025-03-06 12:20:00,84.97,85.2,84.15,84.38,288888.0,84.97,85.2,84.15,84.38,288888.0
2025-03-06 12:30:00,84.4,84.7,84.07,84.18,104618.0,84.4,84.7,84.07,84.18,104618.0
2025-03-06 12:40:00,84.18,84.49,83.95,84.03,147907.0,84.18,84.49,83.95,84.03,147907.0
2025-03-06 12:50:00,84.03,84.44,83.95,84.32,137465.0,84.03,84.44,83.95,84.32,137465.0
2025-03-06 13:00:00,84.33,84.5,84.1,84.24,134266.0,84.33,84.5,84.1,84.24,134266.0
2025-03-06 13:10:00,84.25,84.44,84.1,84.37,93677.0,84.25,84.44,84.1,84.37,93677.0
2025-03-06 13:20:00,84.33,84.61,84.15,84.2,81728.0,84.33,84.61,84.15,84.2,81728.0
2025-03-06 13:30:00,84.2,84.38,83.78,83.78,113943.0,84.2,84.38,83.78,83.78,113943.0
2025-03-06 13:40:00,83.77,84.07,83.5,84.0,127201.0,83.77,84.07,83.5,84.0,127201.0
2025-03-06 13:50:00,84.01,84.22,83.93,84.06,91641.0,84.01,84.22,83.93,84.06,91641.0
2025-03-06 14:00:00,84.09,84.14,83.57,83.79,129955.0,84.09,84.14,83.57,83.79,129955.0
2025-03-06 14:10:00,83.81,84.08,83.61,83.69,109866.0,83.81,84.08,83.61,83.69,109866.0
2025-03-06 14:20:00,83.7,83.76,83.31,83.45,116136.0,83.7,83.76,83.31,83.45,116136.0
2025-03-06 14:30:00,83.48,83.64,83.3,83.5,112035.0,83.48,83.64,83.3,83.5,112035.0
2025-03-06 14:40:00,83.48,84.52,83.48,84.38,135732.0,83.48,84.52,83.48,84.38,135732.0
2025-03-06 14:50:00,84.39,84.72,83.46,83.46,157508.0,84.39,84.72,83.46,83.46,157508.0
2025-03-06 15:00:00,83.44,84.23,83.34,83.94,136427.0,83.44,84.23,83.34,83.94,136427.0
2025-03-06 15:10:00,83.96,84.31,83.95,84.09,125454.0,83.96,84.31,83.95,84.09,125454.0
2025-03-06 15:20:00,84.08,84.17,83.49,84.06,126110.0,84.08,84.17,83.49,84.06,126110.0
2025-03-06 15:30:00,84.06,84.27,83.89,84.04,232497.0,84.06,84.27,83.89,84.04,232497.0
2025-03-06 15:40:00,84.04,84.07,83.56,83.84,123624.0,84.04,84.07,83.56,83.84,123624.0
2025-03-06 15:50:00,83.88,84.39,83.82,84.32,598966.0,83.88,84.39,83.82,84.32,598966.0
2025-03-07 09:30:00,85.81,86.43,83.68,84.09,560591.0,85.81,86.43,83.68,84.09,560591.0
2025-03-07 09:40:00,84.16,85.44,84.08,85.31,268788.0,84.16,85.44,84.08,85.31,268788.0
2025-03-07 09:50:00,85.31,85.83,84.62,84.69,163560.0,85.31,85.83,84.62,84.69,163560.0
2025-03-07 10:00:00,84.69,85.0,83.92,84.06,151230.0,84.69,85.0,83.92,84.06,151230.0
2025-03-07 10:10:00,84.04,84.32,83.12,83.45,168845.0,84.04,84.32,83.12,83.45,168845.0
2025-03-07 10:20:00,83.46,83.76,82.8,83.01,228528.0,83.46,83.76,82.8,83.01,228528.0
2025-03-07 10:30:00,83.01,83.1,82.26,82.4,142824.0,83.01,83.1,82.26,82.4,142824.0
2025-03-07 10:40:00,82.38,82.98,82.16,82.63,359188.0,82.38,82.98,82.16,82.63,359188.0
2025-03-07 10:50:00,82.63,83.01,82.34,82.77,334911.0,82.63,83.01,82.34,82.77,334911.0
2025-03-07 11:00:00,82.77,82.78,82.13,82.32,165644.0,82.77,82.78,82.13,82.32,165644.0
2025-03-07 11:10:00,82.34,82.37,81.4,81.61,182650.0,82.34,82.37,81.4,81.61,182650.0
2025-03-07 11:20:00,81.63,81.7,80.85,80.96,294392.0,81.63,81.7,80.85,80.96,294392.0
2025-03-07 11:30:00,80.99,81.39,80.73,80.82,251628.0,80.99,81.39,80.73,80.82,251628.0
2025-03-07 11:40:00,80.82,81.12,80.44,80.73,312175.0,80.82,81.12,80.44,80.73,312175.0
2025-03-07 11:50:00,80.74,80.91,80.21,80.67,304892.0,80.74,80.91,80.21,80.67,304892.0
2025-03-07 12:00:00,80.67,81.15,80.5,80.75,198243.0,80.67,81.15,80.5,80.75,198243.0
2025-03-07 12:10:00,80.75,80.8,80.21,80.37,279409.0,80.75,80.8,80.21,80.37,279409.0
2025-03-07 12:20:00,80.35,81.1,80.33,80.95,187885.0,80.35,81.1,80.33,80.95,187885.0
2025-03-07 12:30:00,80.92,81.33,80.74,81.06,261686.0,80.92,81.33,80.74,81.06,261686.0
2025-03-07 12:40:00,81.03,81.85,81.01,81.5,158921.0,81.03,81.85,81.01,81.5,158921.0
2025-03-07 12:50:00,81.52,82.01,81.02,81.3,144912.0,81.52,82.01,81.02,81.3,144912.0
2025-03-07 13:00:00,81.25,82.31,81.19,82.02,224615.0,81.25,82.31,81.19,82.02,224615.0
2025-03-07 13:10:00,82.02,82.18,81.75,82.09,77762.0,82.02,82.18,81.75,82.09,77762.0
2025-03-07 13:20:00,82.02,82.2,81.84,81.88,103262.0,82.02,82.2,81.84,81.88,103262.0
2025-03-07 13:30:00,81.93,82.43,81.84,82.37,245944.0,81.93,82.43,81.84,82.37,245944.0
2025-03-07 13:40:00,82.39,82.53,82.04,82.19,98639.0,82.39,82.53,82.04,82.19,98639.0
2025-03-07 13:50:00,82.19,82.46,82.02,82.42,147125.0,82.19,82.46,82.02,82.42,147125.0
2025-03-07 14:00:00,82.43,82.54,82.0,82.01,87347.0,82.43,82.54,82.0,82.01,87347.0
2025-03-07 14:10:00,82.04,82.57,82.03,82.57,121956.0,82.04,82.57,82.03,82.57,121956.0
2025-03-07 14:20:00,82.52,82.95,82.51,82.82,115181.0,82.52,82.95,82.51,82.82,115181.0
2025-03-07 14:30:00,82.81,83.05,82.66,82.96,70455.0,82.81,83.05,82.66,82.96,70455.0
2025-03-07 14:40:00,82.96,82.99,82.48,82.56,159906.0,82.96,82.99,82.48,82.56,159906.0
2025-03-07 14:50:00,82.52,82.8,82.49,82.63,109124.0,82.52,82.8,82.49,82.63,109124.0
2025-03-07 15:00:00,82.61,83.1,82.51,82.94,143280.0,82.61,83.1,82.51,82.94,143280.0
2025-03-07 15:10:00,82.94,83.18,82.63,83.09,144384.0,82.94,83.18,82.63,83.09,144384.0
2025-03-07 15:20:00,83.12,83.16,82.86,83.08,186618.0,83.12,83.16,82.86,83.08,186618.0
2025-03-07 15:30:00,83.06,83.14,82.58,82.61,201608.0,83.06,83.14,82.58,82.61,201608.0
2025-03-07 15:40:00,82.63,83.06,82.29,83.01,178565.0,82.63,83.06,82.29,83.01,178565.0
2025-03-07 15:50:00,82.99,83.38,82.78,83.35,665890.0,82.99,83.38,82.78,83.35,665890.0
2025-03-10 09:30:00,80.0,80.58,78.68,78.89,705362.0,80.0,80.58,78.68,78.89,705362.0
2025-03-10 09:40:00,78.85,79.51,78.74,79.36,364888.0,78.85,79.51,78.74,79.36,364888.0
2025-03-10 09:50:00,79.34,79.53,78.45,78.56,374628.0,79.34,79.53,78.45,78.56,374628.0
2025-03-10 10:00:00,78.54,78.67,78.01,78.36,400779.0,78.54,78.67,78.01,78.36,400779.0
2025-03-10 10:10:00,78.38,78.74,78.03,78.14,449997.0,78.38,78.74,78.03,78.14,449997.0
2025-03-10 10:20:00,78.15,78.23,77.64,77.75,558510.0,78.15,78.23,77.64,77.75,558510.0
2025-03-10 10:30:00,77.75,77.75,76.76,77.13,482626.0,77.75,77.75,76.76,77.13,482626.0
2025-03-10 10:40:00,77.14,77.21,76.24,76.57,403803.0,77.14,77.21,76.24,76.57,403803.0
2025-03-10 10:50:00,76.54,76.8,76.09,76.73,361567.0,76.54,76.8,76.09,76.73,361567.0
2025-03-10 11:00:00,76.76,77.43,76.68,77.27,306924.0,76.76,77.43,76.68,77.27,306924.0
2025-03-10 11:10:00,77.26,77.31,76.79,76.8,281219.0,77.26,77.31,76.79,76.8,281219.0
2025-03-10 11:20:00,76.78,77.05,76.64,77.04,232459.0,76.78,77.05,76.64,77.04,232459.0
2025-03-10 11:30:00,77.04,78.26,77.04,77.91,318742.0,77.04,78.26,77.04,77.91,318742.0
2025-03-10 11:40:00,77.91,78.15,77.44,77.94,184904.0,77.91,78.15,77.44,77.94,184904.0
2025-03-10 11:50:00,77.93,78.0,77.24,77.36,147866.0,77.93,78.0,77.24,77.36,147866.0
2025-03-10 12:00:00,77.31,77.68,76.99,77.03,198763.0,77.31,77.68,76.99,77.03,198763.0
2025-03-10 12:10:00,77.06,77.25,76.75,76.9,202209.0,77.06,77.25,76.75,76.9,202209.0
2025-03-10 12:20:00,76.9,77.57,76.85,77.18,175126.0,76.9,77.57,76.85,77.18,175126.0
2025-03-10 12:30:00,77.22,77.42,76.81,76.85,236441.0,77.22,77.42,76.81,76.85,236441.0
2025-03-10 12:40:00,76.85,77.34,76.82,77.03,215509.0,76.85,77.34,76.82,77.03,215509.0
2025-03-10 12:50:00,77.01,77.39,76.99,77.03,154032.0,77.01,77.39,76.99,77.03,154032.0
2025-03-10 13:00:00,77.05,77.16,76.79,76.81,224328.0,77.05,77.16,76.79,76.81,224328.0
2025-03-10 13:10:00,76.81,77.29,76.65,77.25,222374.0,76.81,77.29,76.65,77.25,222374.0
2025-03-10 13:20:00,77.24,77.47,77.11,77.23,211404.0,77.24,77.47,77.11,77.23,211404.0
2025-03-10 13:30:00,77.28,77.45,77.04,77.33,158551.0,77.28,77.45,77.04,77.33,158551.0
2025-03-10 13:40:00,77.32,77.55,76.82,77.01,139870.0,77.32,77.55,76.82,77.01,139870.0
2025-03-10 13:50:00,77.04,77.48,76.78,77.22,269201.0,77.04,77.48,76.78,77.22,269201.0
2025-03-10 14:00:00,77.23,77.28,76.89,77.18,225894.0,77.23,77.28,76.89,77.18,225894.0
2025-03-10 14:10:00,77.18,77.57,77.02,77.31,220858.0,77.18,77.57,77.02,77.31,220858.0
2025-03-10 14:20:00,77.33,77.44,77.01,77.2,167483.0,77.33,77.44,77.01,77.2,167483.0
2025-03-10 14:30:00,77.2,77.4,77.05,77.2,157755.0,77.2,77.4,77.05,77.2,157755.0
2025-03-10 14:40:00,77.17,77.31,76.94,77.09,134755.0,77.17,77.31,76.94,77.09,134755.0
2025-03-10 14:50:00,77.12,77.23,76.53,76.65,240158.0,77.12,77.23,76.53,76.65,240158.0
2025-03-10 15:00:00,76.61,76.8,76.0,76.14,303446.0,76.61,76.8,76.0,76.14,303446.0
2025-03-10 15:10:00,76.16,76.99,76.14,76.98,240643.0,76.16,76.99,76.14,76.98,240643.0
2025-03-10 15:20:00,77.0,77.63,76.85,77.31,262669.0,77.0,77.63,76.85,77.31,262669.0
2025-03-10 15:30:00,77.31,78.23,77.31,77.87,345341.0,77.31,78.23,77.31,77.87,345341.0
2025-03-10 15:40:00,77.84,77.88,77.02,77.17,347871.0,77.84,77.88,77.02,77.17,347871.0
2025-03-10 15:50:00,77.17,77.72,77.15,77.56,821181.0,77.17,77.72,77.15,77.56,821181.0
2025-03-11 09:30:00,77.81,77.98,76.71,77.31,530347.0,77.81,77.98,76.71,77.31,530347.0
2025-03-11 09:40:00,77.31,78.9,77.11,78.82,424479.0,77.31,78.9,77.11,78.82,424479.0
2025-03-11 09:50:00,78.78,79.74,78.58,79.3,378331.0,78.78,79.74,78.58,79.3,378331.0
2025-03-11 10:00:00,79.19,80.19,78.53,79.53,420674.0,79.19,80.19,78.53,79.53,420674.0
2025-03-11 10:10:00,79.55,79.63,79.05,79.4,308469.0,79.55,79.63,79.05,79.4,308469.0
2025-03-11 10:20:00,79.36,79.59,78.4,78.55,251211.0,79.36,79.59,78.4,78.55,251211.0
2025-03-11 10:30:00,78.54,79.14,77.87,78.06,279328.0,78.54,79.14,77.87,78.06,279328.0
2025-03-11 10:40:00,78.07,78.46,77.76,77.94,150229.0,78.07,78.46,77.76,77.94,150229.0
2025-03-11 10:50:00,77.94,78.89,77.88,78.39,123442.0,77.94,78.89,77.88,78.39,123442.0
2025-03-11 11:00:00,78.39,79.64,78.24,79.59,133428.0,78.39,79.64,78.24,79.59,133428.0
2025-03-11 11:10:00,79.58,79.7,79.11,79.57,103077.0,79.58,79.7,79.11,79.57,103077.0
2025-03-11 11:20:00,79.51,79.78,79.27,79.46,109801.0,79.51,79.78,79.27,79.46,109801.0
2025-03-11 11:30:00,79.4,79.8,79.26,79.69,73380.0,79.4,79.8,79.26,79.69,73380.0
2025-03-11 11:40:00,79.67,80.2,79.63,80.12,132089.0,79.67,80.2,79.63,80.12,132089.0
2025-03-11 11:50:00,80.12,80.16,79.34,79.4,104409.0,80.12,80.16,79.34,79.4,104409.0
2025-03-11 12:00:00,79.34,79.71,79.02,79.15,73474.0,79.34,79.71,79.02,79.15,73474.0
2025-03-11 12:10:00,79.17,79.22,78.9,79.02,76316.0,79.17,79.22,78.9,79.02,76316.0
2025-03-11 12:20:00,79.04,79.35,78.96,79.09,55108.0,79.04,79.35,78.96,79.09,55108.0
2025-03-11 12:30:00,79.13,79.27,78.87,78.89,61596.0,79.13,79.27,78.87,78.89,61596.0
2025-03-11 12:40:00,78.92,79.11,78.66,78.85,65225.0,78.92,79.11,78.66,78.85,65225.0
2025-03-11 12:50:00,78.88,79.08,78.48,78.75,76650.0,78.88,79.08,78.48,78.75,76650.0
2025-03-11 13:00:00,78.72,78.8,78.48,78.72,71825.0,78.72,78.8,78.48,78.72,71825.0
2025-03-11 13:10:00,78.71,78.75,78.42,78.47,93178.0,78.71,78.75,78.42,78.47,93178.0
2025-03-11 13:20:00,78.42,78.54,78.02,78.17,64414.0,78.42,78.54,78.02,78.17,64414.0
2025-03-11 13:30:00,78.14,78.49,78.09,78.38,75918.0,78.14,78.49,78.09,78.38,75918.0
2025-03-11 13:40:00,78.38,79.19,78.37,78.81,171338.0,78.38,79.19,78.37,78.81,171338.0
2025-03-11 13:50:00,78.83,79.04,78.4,78.72,81535.0,78.83,79.04,78.4,78.72,81535.0
2025-03-11 14:00:00,78.78,79.48,78.76,79.39,137072.0,78.78,79.48,78.76,79.39,137072.0
2025-03-11 14:10:00,79.41,80.16,79.39,80.03,204864.0,79.41,80.16,79.39,80.03,204864.0
2025-03-11 14:20:00,80.02,80.58,79.97,80.12,220893.0,80.02,80.58,79.97,80.12,220893.0
2025-03-11 14:30:00,80.1,80.32,79.85,80.2,158291.0,80.1,80.32,79.85,80.2,158291.0
2025-03-11 14:40:00,80.23,80.77,80.16,80.72,207178.0,80.23,80.77,80.16,80.72,207178.0
2025-03-11 14:50:00,80.73,81.14,80.71,80.78,208132.0,80.73,81.14,80.71,80.78,208132.0
2025-03-11 15:00:00,80.78,80.87,80.2,80.5,163348.0,80.78,80.87,80.2,80.5,163348.0
2025-03-11 15:10:00,80.45,80.53,79.7,79.89,161733.0,80.45,80.53,79.7,79.89,161733.0
2025-03-11 15:20:00,79.91,80.26,79.67,79.91,145159.0,79.91,80.26,79.67,79.91,145159.0
2025-03-11 15:30:00,79.91,80.03,79.47,79.6,202163.0,79.91,80.03,79.47,79.6,202163.0
2025-03-11 15:40:00,79.57,79.85,79.37,79.8,207979.0,79.57,79.85,79.37,79.8,207979.0
2025-03-11 15:50:00,79.81,79.81,78.93,79.08,761519.0,79.81,79.81,78.93,79.08,761519.0
2025-03-12 09:30:00,82.44,83.0,81.96,82.3,1061160.0,82.44,83.0,81.96,82.3,1061160.0
2025-03-12 09:40:00,82.29,82.32,81.06,81.17,326629.0,82.29,82.32,81.06,81.17,326629.0
2025-03-12 09:50:00,81.2,81.65,80.35,81.06,340906.0,81.2,81.65,80.35,81.06,340906.0
2025-03-12 10:00:00,80.92,81.52,80.77,81.27,258594.0,80.92,81.52,80.77,81.27,258594.0
2025-03-12 10:10:00,81.27,81.28,80.31,80.73,184221.0,81.27,81.28,80.31,80.73,184221.0
2025-03-12 10:20:00,80.73,81.25,80.54,80.97,287766.0,80.73,81.25,80.54,80.97,287766.0
2025-03-12 10:30:00,80.95,81.03,80.14,80.31,413138.0,80.95,81.03,80.14,80.31,413138.0
2025-03-12 10:40:00,80.36,80.46,79.97,80.28,233776.0,80.36,80.46,79.97,80.28,233776.0
2025-03-12 10:50:00,80.28,80.59,80.02,80.04,196568.0,80.28,80.59,80.02,80.04,196568.0
2025-03-12 11:00:00,80.04,80.11,79.34,79.64,193505.0,80.04,80.11,79.34,79.64,193505.0
2025-03-12 11:10:00,79.62,80.2,79.51,80.02,321562.0,79.62,80.2,79.51,80.02,321562.0
2025-03-12 11:20:00,80.03,80.47,79.85,80.15,127039.0,80.03,80.47,79.85,80.15,127039.0
2025-03-12 11:30:00,80.19,80.43,80.02,80.31,132188.0,80.19,80.43,80.02,80.31,132188.0
2025-03-12 11:40:00,80.28,80.58,80.17,80.55,157251.0,80.28,80.58,80.17,80.55,157251.0
2025-03-12 11:50:00,80.52,80.68,80.25,80.61,206152.0,80.52,80.68,80.25,80.61,206152.0
2025-03-12 12:00:00,80.63,81.03,80.45,81.02,131960.0,80.63,81.03,80.45,81.02,131960.0
2025-03-12 12:10:00,80.98,81.06,80.68,80.89,133168.0,80.98,81.06,80.68,80.89,133168.0
2025-03-12 12:20:00,80.94,81.03,80.57,80.67,128947.0,80.94,81.03,80.57,80.67,128947.0
2025-03-12 12:30:00,80.68,81.43,80.64,81.27,127602.0,80.68,81.43,80.64,81.27,127602.0
2025-03-12 12:40:00,81.22,81.44,80.55,81.19,194827.0,81.22,81.44,80.55,81.19,194827.0
2025-03-12 12:50:00,81.19,81.43,81.02,81.05,243330.0,81.19,81.43,81.02,81.05,243330.0
2025-03-12 13:00:00,81.05,81.12,80.75,81.01,115109.0,81.05,81.12,80.75,81.01,115109.0
2025-03-12 13:10:00,81.0,81.13,80.8,80.93,85931.0,81.0,81.13,80.8,80.93,85931.0
2025-03-12 13:20:00,80.95,81.17,80.78,81.02,187395.0,80.95,81.17,80.78,81.02,187395.0
2025-03-12 13:30:00,81.02,81.07,80.8,80.95,166342.0,81.02,81.07,80.8,80.95,166342.0
2025-03-12 13:40:00,80.94,81.31,80.9,81.14,241785.0,80.94,81.31,80.9,81.14,241785.0
2025-03-12 13:50:00,81.11,81.21,80.27,80.32,76151.0,81.11,81.21,80.27,80.32,76151.0
2025-03-12 14:00:00,80.3,80.7,80.06,80.09,143355.0,80.3,80.7,80.06,80.09,143355.0
2025-03-12 14:10:00,80.08,80.74,80.08,80.72,65054.0,80.08,80.74,80.08,80.72,65054.0
2025-03-12 14:20:00,80.72,80.96,80.54,80.91,77352.0,80.72,80.96,80.54,80.91,77352.0
2025-03-12 14:30:00,80.92,81.06,80.78,81.03,74817.0,80.92,81.06,80.78,81.03,74817.0
2025-03-12 14:40:00,81.03,81.36,81.0,81.3,114184.0,81.03,81.36,81.0,81.3,114184.0
2025-03-12 14:50:00,81.27,81.3,80.81,81.02,101242.0,81.27,81.3,80.81,81.02,101242.0
2025-03-12 15:00:00,80.98,81.0,80.63,80.74,78272.0,80.98,81.0,80.63,80.74,78272.0
2025-03-12 15:10:00,80.73,80.75,80.5,80.73,140593.0,80.73,80.75,80.5,80.73,140593.0
2025-03-12 15:20:00,80.71,80.8,80.53,80.59,174156.0,80.71,80.8,80.53,80.59,174156.0
2025-03-12 15:30:00,80.63,80.72,80.2,80.23,123838.0,80.63,80.72,80.2,80.23,123838.0
2025-03-12 15:40:00,80.2,80.24,79.93,80.2,142543.0,80.2,80.24,79.93,80.2,142543.0
2025-03-12 15:50:00,80.21,80.36,79.84,80.21,653290.0,80.21,80.36,79.84,80.21,653290.0
2025-03-13 09:30:00,79.65,80.06,79.02,79.64,519805.0,79.65,80.06,79.02,79.64,519805.0
2025-03-13 09:40:00,79.63,79.99,79.3,79.81,181258.0,79.63,79.99,79.3,79.81,181258.0
2025-03-13 09:50:00,79.7,79.9,78.47,78.82,130095.0,79.7,79.9,78.47,78.82,130095.0
2025-03-13 10:00:00,78.8,79.83,78.54,79.46,128491.0,78.8,79.83,78.54,79.46,128491.0
2025-03-13 10:10:00,79.47,80.35,79.31,80.34,108720.0,79.47,80.35,79.31,80.34,108720.0
2025-03-13 10:20:00,80.29,80.71,79.86,80.0,164393.0,80.29,80.71,79.86,80.0,164393.0
2025-03-13 10:30:00,80.0,80.38,79.68,79.88,128389.0,80.0,80.38,79.68,79.88,128389.0
2025-03-13 10:40:00,79.92,80.02,79.61,79.73,100838.0,79.92,80.02,79.61,79.73,100838.0
2025-03-13 10:50:00,79.79,80.5,79.77,80.15,54824.0,79.79,80.5,79.77,80.15,54824.0
2025-03-13 11:00:00,80.15,80.76,80.0,80.22,78760.0,80.15,80.76,80.0,80.22,78760.0
2025-03-13 11:10:00,80.24,80.41,80.06,80.23,65282.0,80.24,80.41,80.06,80.23,65282.0
2025-03-13 11:20:00,80.21,80.31,79.8,79.84,52888.0,80.21,80.31,79.8,79.84,52888.0
2025-03-13 11:30:00,79.9,80.12,79.62,79.76,81917.0,79.9,80.12,79.62,79.76,81917.0
2025-03-13 11:40:00,79.7,80.16,79.57,79.86,107276.0,79.7,80.16,79.57,79.86,107276.0
2025-03-13 11:50:00,79.86,79.86,79.45,79.52,66330.0,79.86,79.86,79.45,79.52,66330.0
2025-03-13 12:00:00,79.53,80.18,79.49,80.0,115389.0,79.53,80.18,79.49,80.0,115389.0
2025-03-13 12:10:00,79.98,80.04,79.61,79.76,101221.0,79.98,80.04,79.61,79.76,101221.0
2025-03-13 12:20:00,79.79,79.92,79.7,79.82,53146.0,79.79,79.92,79.7,79.82,53146.0
2025-03-13 12:30:00,79.85,80.2,79.7,80.14,57000.0,79.85,80.2,79.7,80.14,57000.0
2025-03-13 12:40:00,80.11,80.24,79.32,79.51,53176.0,80.11,80.24,79.32,79.51,53176.0
2025-03-13 12:50:00,79.51,79.89,79.43,79.54,149029.0,79.51,79.89,79.43,79.54,149029.0
2025-03-13 13:00:00,79.54,79.78,79.45,79.64,48969.0,79.54,79.78,79.45,79.64,48969.0
2025-03-13 13:10:00,79.64,79.67,79.19,79.27,69919.0,79.64,79.67,79.19,79.27,69919.0
2025-03-13 13:20:00,79.29,79.55,79.24,79.38,63430.0,79.29,79.55,79.24,79.38,63430.0
2025-03-13 13:30:00,79.37,79.61,79.31,79.43,92237.0,79.37,79.61,79.31,79.43,92237.0
2025-03-13 13:40:00,79.44,79.56,79.3,79.42,55618.0,79.44,79.56,79.3,79.42,55618.0
2025-03-13 13:50:00,79.39,79.69,79.37,79.46,59016.0,79.39,79.69,79.37,79.46,59016.0
2025-03-13 14:00:00,79.47,80.1,79.42,80.07,74085.0,79.47,80.1,79.42,80.07,74085.0
2025-03-13 14:10:00,80.07,80.37,79.99,80.19,115852.0,80.07,80.37,79.99,80.19,115852.0
2025-03-13 14:20:00,80.14,80.43,80.08,80.36,71053.0,80.14,80.43,80.08,80.36,71053.0
2025-03-13 14:30:00,80.39,80.55,80.21,80.5,86826.0,80.39,80.55,80.21,80.5,86826.0
2025-03-13 14:40:00,80.47,80.71,80.4,80.64,67617.0,80.47,80.71,80.4,80.64,67617.0
2025-03-13 14:50:00,80.64,80.7,80.27,80.62,125130.0,80.64,80.7,80.27,80.62,125130.0
2025-03-13 15:00:00,80.64,80.76,80.07,80.14,92759.0,80.64,80.76,80.07,80.14,92759.0
2025-03-13 15:10:00,80.12,80.23,79.98,80.03,83762.0,80.12,80.23,79.98,80.03,83762.0
2025-03-13 15:20:00,80.03,80.06,79.54,79.75,100549.0,80.03,80.06,79.54,79.75,100549.0
2025-03-13 15:30:00,79.71,80.01,79.58,79.58,108913.0,79.71,80.01,79.58,79.58,108913.0
2025-03-13 15:40:00,79.58,79.99,79.43,79.92,151642.0,79.58,79.99,79.43,79.92,151642.0
2025-03-13 15:50:00,79.9,80.23,79.68,80.16,434030.0,79.9,80.23,79.68,80.16,434030.0
2025-03-14 09:30:00,82.0,83.28,82.0,82.97,344182.0,82.0,83.28,82.0,82.97,344182.0
2025-03-14 09:40:00,82.97,83.01,82.48,82.73,205180.0,82.97,83.01,82.48,82.73,205180.0
2025-03-14 09:50:00,82.8,83.15,82.3,82.4,160051.0,82.8,83.15,82.3,82.4,160051.0
2025-03-14 10:00:00,82.34,82.91,81.8,82.42,155310.0,82.34,82.91,81.8,82.42,155310.0
2025-03-14 10:10:00,82.42,82.92,82.27,82.92,153228.0,82.42,82.92,82.27,82.92,153228.0
2025-03-14 10:20:00,82.88,83.02,82.6,82.77,230203.0,82.88,83.02,82.6,82.77,230203.0
2025-03-14 10:30:00,82.69,83.19,82.62,83.19,99038.0,82.69,83.19,82.62,83.19,99038.0
2025-03-14 10:40:00,83.22,83.75,83.15,83.61,243901.0,83.22,83.75,83.15,83.61,243901.0
2025-03-14 10:50:00,83.64,84.03,83.59,84.01,238602.0,83.64,84.03,83.59,84.01,238602.0
2025-03-14 11:00:00,84.03,84.21,83.62,83.62,334223.0,84.03,84.21,83.62,83.62,334223.0
2025-03-14 11:10:00,83.66,83.9,83.64,83.83,138794.0,83.66,83.9,83.64,83.83,138794.0
2025-03-14 11:20:00,83.8,84.2,83.75,83.93,149344.0,83.8,84.2,83.75,83.93,149344.0
2025-03-14 11:30:00,83.93,84.25,83.81,84.14,106477.0,83.93,84.25,83.81,84.14,106477.0
2025-03-14 11:40:00,84.14,84.22,83.86,83.99,137014.0,84.14,84.22,83.86,83.99,137014.0
2025-03-14 11:50:00,84.0,84.1,83.74,83.86,107414.0,84.0,84.1,83.74,83.86,107414.0
2025-03-14 12:00:00,83.87,84.02,83.76,83.78,144091.0,83.87,84.02,83.76,83.78,144091.0
2025-03-14 12:10:00,83.8,83.82,83.44,83.56,82121.0,83.8,83.82,83.44,83.56,82121.0
2025-03-14 12:20:00,83.57,83.71,83.16,83.24,85360.0,83.57,83.71,83.16,83.24,85360.0
2025-03-14 12:30:00,83.3,83.85,83.26,83.7,85782.0,83.3,83.85,83.26,83.7,85782.0
2025-03-14 12:40:00,83.72,83.94,83.7,83.79,66612.0,83.72,83.94,83.7,83.79,66612.0
2025-03-14 12:50:00,83.81,83.94,83.54,83.57,50964.0,83.81,83.94,83.54,83.57,50964.0
2025-03-14 13:00:00,83.56,83.76,83.37,83.62,98325.0,83.56,83.76,83.37,83.62,98325.0
2025-03-14 13:10:00,83.62,83.72,83.43,83.57,66876.0,83.62,83.72,83.43,83.57,66876.0
2025-03-14 13:20:00,83.55,83.71,83.44,83.58,73198.0,83.55,83.71,83.44,83.58,73198.0
2025-03-14 13:30:00,83.58,83.79,83.45,83.6,95936.0,83.58,83.79,83.45,83.6,95936.0
2025-03-14 13:40:00,83.59,83.65,83.41,83.46,63424.0,83.59,83.65,83.41,83.46,63424.0
2025-03-14 13:50:00,83.48,83.69,83.36,83.38,69644.0,83.48,83.69,83.36,83.38,69644.0
2025-03-14 14:00:00,83.41,83.6,83.25,83.37,98114.0,83.41,83.6,83.25,83.37,98114.0
2025-03-14 14:10:00,83.31,83.43,83.21,83.23,47227.0,83.31,83.43,83.21,83.23,47227.0
2025-03-14 14:20:00,83.25,83.39,83.18,83.25,77591.0,83.25,83.39,83.18,83.25,77591.0
2025-03-14 14:30:00,83.27,83.57,83.27,83.54,131746.0,83.27,83.57,83.27,83.54,131746.0
2025-03-14 14:40:00,83.57,83.6,83.41,83.48,52781.0,83.57,83.6,83.41,83.48,52781.0
2025-03-14 14:50:00,83.48,83.53,83.33,83.42,61833.0,83.48,83.53,83.33,83.42,61833.0
2025-03-14 15:00:00,83.42,83.64,83.39,83.53,53666.0,83.42,83.64,83.39,83.53,53666.0
2025-03-14 15:10:00,83.55,83.69,83.49,83.62,79913.0,83.55,83.69,83.49,83.62,79913.0
2025-03-14 15:20:00,83.65,83.66,83.26,83.37,90990.0,83.65,83.66,83.26,83.37,90990.0
2025-03-14 15:30:00,83.39,83.6,83.08,83.09,145834.0,83.39,83.6,83.08,83.09,145834.0
2025-03-14 15:40:00,83.09,83.4,82.91,83.39,204166.0,83.09,83.4,82.91,83.39,204166.0
2025-03-14 15:50:00,83.37,83.66,83.24,83.51,708988.0,83.37,83.66,83.24,83.51,708988.0
2025-03-17 09:30:00,83.88,85.27,83.88,84.88,444941.0,83.88,85.27,83.88,84.88,444941.0
2025-03-17 09:40:00,84.84,85.41,84.3,84.34,227807.0,84.84,85.41,84.3,84.34,227807.0
2025-03-17 09:50:00,84.25,85.1,84.14,84.65,121086.0,84.25,85.1,84.14,84.65,121086.0
2025-03-17 10:00:00,84.64,85.1,84.5,84.85,173671.0,84.64,85.1,84.5,84.85,173671.0
2025-03-17 10:10:00,84.9,84.97,84.61,84.86,119138.0,84.9,84.97,84.61,84.86,119138.0
2025-03-17 10:20:00,84.89,85.12,84.34,84.39,117813.0,84.89,85.12,84.34,84.39,117813.0
2025-03-17 10:30:00,84.34,84.41,83.77,84.32,131350.0,84.34,84.41,83.77,84.32,131350.0
2025-03-17 10:40:00,84.33,84.5,84.18,84.45,128001.0,84.33,84.5,84.18,84.45,128001.0
2025-03-17 10:50:00,84.48,84.52,84.0,84.09,106216.0,84.48,84.52,84.0,84.09,106216.0
2025-03-17 11:00:00,84.09,84.28,84.0,84.16,113419.0,84.09,84.28,84.0,84.16,113419.0
2025-03-17 11:10:00,84.14,84.55,84.03,84.43,79609.0,84.14,84.55,84.03,84.43,79609.0
2025-03-17 11:20:00,84.46,84.57,84.1,84.18,79622.0,84.46,84.57,84.1,84.18,79622.0
2025-03-17 11:30:00,84.18,84.58,84.12,84.4,78909.0,84.18,84.58,84.12,84.4,78909.0
2025-03-17 11:40:00,84.41,84.69,84.34,84.67,68356.0,84.41,84.69,84.34,84.67,68356.0
2025-03-17 11:50:00,84.67,84.9,84.63,84.79,58984.0,84.67,84.9,84.63,84.79,58984.0
2025-03-17 12:00:00,84.74,85.17,84.65,85.14,83753.0,84.74,85.17,84.65,85.14,83753.0
2025-03-17 12:10:00,85.15,85.18,84.67,84.67,72358.0,85.15,85.18,84.67,84.67,72358.0
2025-03-17 12:20:00,84.72,84.76,84.23,84.27,54298.0,84.72,84.76,84.23,84.27,54298.0
2025-03-17 12:30:00,84.28,84.62,84.27,84.6,60400.0,84.28,84.62,84.27,84.6,60400.0
2025-03-17 12:40:00,84.59,84.61,84.27,84.58,64890.0,84.59,84.61,84.27,84.58,64890.0
2025-03-17 12:50:00,84.61,84.67,84.45,84.52,86429.0,84.61,84.67,84.45,84.52,86429.0
2025-03-17 13:00:00,84.53,84.7,84.37,84.56,92592.0,84.53,84.7,84.37,84.56,92592.0
2025-03-17 13:10:00,84.58,84.72,84.42,84.67,87896.0,84.58,84.72,84.42,84.67,87896.0
2025-03-17 13:20:00,84.68,84.78,84.5,84.71,86686.0,84.68,84.78,84.5,84.71,86686.0
2025-03-17 13:30:00,84.7,84.88,84.54,84.78,97829.0,84.7,84.88,84.54,84.78,97829.0
2025-03-17 13:40:00,84.82,84.84,84.59,84.73,61206.0,84.82,84.84,84.59,84.73,61206.0
2025-03-17 13:50:00,84.75,84.77,84.58,84.66,76974.0,84.75,84.77,84.58,84.66,76974.0
2025-03-17 14:00:00,84.64,84.83,84.55,84.77,97527.0,84.64,84.83,84.55,84.77,97527.0
2025-03-17 14:10:00,84.77,85.18,84.7,85.13,67284.0,84.77,85.18,84.7,85.13,67284.0
2025-03-17 14:20:00,85.13,85.4,85.02,85.29,98547.0,85.13,85.4,85.02,85.29,98547.0
2025-03-17 14:30:00,85.28,85.45,85.21,85.35,60855.0,85.28,85.45,85.21,85.35,60855.0
2025-03-17 14:40:00,85.36,85.57,85.28,85.55,83407.0,85.36,85.57,85.28,85.55,83407.0
2025-03-17 14:50:00,85.56,85.74,85.54,85.58,123444.0,85.56,85.74,85.54,85.58,123444.0
2025-03-17 15:00:00,85.58,85.74,85.52,85.61,96035.0,85.58,85.74,85.52,85.61,96035.0
2025-03-17 15:10:00,85.61,85.73,85.37,85.41,98036.0,85.61,85.73,85.37,85.41,98036.0
2025-03-17 15:20:00,85.4,85.52,85.33,85.51,68226.0,85.4,85.52,85.33,85.51,68226.0
2025-03-17 15:30:00,85.48,85.55,85.33,85.39,74096.0,85.48,85.55,85.33,85.39,74096.0
2025-03-17 15:40:00,85.39,85.43,85.2,85.37,117533.0,85.39,85.43,85.2,85.37,117533.0
2025-03-17 15:50:00,85.35,85.36,84.83,85.11,374009.0,85.35,85.36,84.83,85.11,374009.0
2025-03-18 09:30:00,83.51,84.84,83.23,83.75,639000.0,83.51,84.84,83.23,83.75,639000.0
2025-03-18 09:40:00,83.75,84.14,83.38,83.83,384884.0,83.75,84.14,83.38,83.83,384884.0
2025-03-18 09:50:00,83.83,84.04,83.3,83.64,210643.0,83.83,84.04,83.3,83.64,210643.0
2025-03-18 10:00:00,83.64,84.11,83.32,84.0,181782.0,83.64,84.11,83.32,84.0,181782.0
2025-03-18 10:10:00,84.02,84.17,83.75,83.98,230797.0,84.02,84.17,83.75,83.98,230797.0
2025-03-18 10:20:00,83.94,84.54,83.88,84.38,123429.0,83.94,84.54,83.88,84.38,123429.0
2025-03-18 10:30:00,84.38,84.62,84.15,84.58,196691.0,84.38,84.62,84.15,84.58,196691.0
2025-03-18 10:40:00,84.63,84.68,83.95,83.95,90692.0,84.63,84.68,83.95,83.95,90692.0
2025-03-18 10:50:00,83.96,84.15,83.89,83.92,156593.0,83.96,84.15,83.89,83.92,156593.0
2025-03-18 11:00:00,83.95,83.95,83.37,83.71,218710.0,83.95,83.95,83.37,83.71,218710.0
2025-03-18 11:10:00,83.71,83.99,83.6,83.9,55415.0,83.71,83.99,83.6,83.9,55415.0
2025-03-18 11:20:00,83.9,84.25,83.86,84.06,57995.0,83.9,84.25,83.86,84.06,57995.0
2025-03-18 11:30:00,84.03,84.22,83.95,84.16,51732.0,84.03,84.22,83.95,84.16,51732.0
2025-03-18 11:40:00,84.14,84.14,83.72,83.79,45991.0,84.14,84.14,83.72,83.79,45991.0
2025-03-18 11:50:00,83.75,83.86,83.58,83.81,68592.0,83.75,83.86,83.58,83.81,68592.0
2025-03-18 12:00:00,83.81,83.95,83.71,83.92,57688.0,83.81,83.95,83.71,83.92,57688.0
2025-03-18 12:10:00,83.93,84.38,83.91,84.1,94034.0,83.93,84.38,83.91,84.1,94034.0
2025-03-18 12:20:00,84.09,84.45,84.01,84.43,73874.0,84.09,84.45,84.01,84.43,73874.0
2025-03-18 12:30:00,84.4,84.53,84.27,84.45,71203.0,84.4,84.53,84.27,84.45,71203.0
2025-03-18 12:40:00,84.47,84.48,83.88,84.01,71761.0,84.47,84.48,83.88,84.01,71761.0
2025-03-18 12:50:00,84.03,84.61,83.86,84.58,79122.0,84.03,84.61,83.86,84.58,79122.0
2025-03-18 13:00:00,84.56,84.63,84.05,84.28,402205.0,84.56,84.63,84.05,84.28,402205.0
2025-03-18 13:10:00,84.28,84.53,83.98,84.1,213375.0,84.28,84.53,83.98,84.1,213375.0
2025-03-18 13:20:00,84.16,84.32,83.92,84.12,267511.0,84.16,84.32,83.92,84.12,267511.0
2025-03-18 13:30:00,84.1,84.27,83.81,84.22,86622.0,84.1,84.27,83.81,84.22,86622.0
2025-03-18 13:40:00,84.23,84.23,84.03,84.14,61484.0,84.23,84.23,84.03,84.14,61484.0
2025-03-18 13:50:00,84.14,84.23,83.91,84.04,70195.0,84.14,84.23,83.91,84.04,70195.0
2025-03-18 14:00:00,84.04,84.06,83.6,83.77,132419.0,84.04,84.06,83.6,83.77,132419.0
2025-03-18 14:10:00,83.77,83.8,83.53,83.73,81228.0,83.77,83.8,83.53,83.73,81228.0
2025-03-18 14:20:00,83.72,84.03,83.62,83.64,106068.0,83.72,84.03,83.62,83.64,106068.0
2025-03-18 14:30:00,83.65,83.89,83.53,83.8,69885.0,83.65,83.89,83.53,83.8,69885.0
2025-03-18 14:40:00,83.77,84.01,83.56,83.93,75591.0,83.77,84.01,83.56,83.93,75591.0
2025-03-18 14:50:00,83.95,84.19,83.88,83.99,117279.0,83.95,84.19,83.88,83.99,117279.0
2025-03-18 15:00:00,83.97,84.15,83.83,83.95,110510.0,83.97,84.15,83.83,83.95,110510.0
2025-03-18 15:10:00,83.94,84.06,83.81,83.95,215566.0,83.94,84.06,83.81,83.95,215566.0
2025-03-18 15:20:00,83.95,83.95,83.58,83.72,174433.0,83.95,83.95,83.58,83.72,174433.0
2025-03-18 15:30:00,83.73,83.91,83.56,83.57,86686.0,83.73,83.91,83.56,83.57,86686.0
2025-03-18 15:40:00,83.59,83.82,83.4,83.47,172212.0,83.59,83.82,83.4,83.47,172212.0
2025-03-18 15:50:00,83.44,84.12,83.44,84.0,728243.0,83.44,84.12,83.44,84.0,728243.0
2025-03-19 09:30:00,84.43,84.83,82.92,83.37,645360.0,84.43,84.83,82.92,83.37,645360.0
2025-03-19 09:40:00,83.51,83.78,82.35,82.7,475885.0,83.51,83.78,82.35,82.7,475885.0
2025-03-19 09:50:00,82.74,83.17,82.42,82.68,397014.0,82.74,83.17,82.42,82.68,397014.0
2025-03-19 10:00:00,82.69,83.5,82.63,83.48,168915.0,82.69,83.5,82.63,83.48,168915.0
2025-03-19 10:10:00,83.48,83.76,83.31,83.46,251443.0,83.48,83.76,83.31,83.46,251443.0
2025-03-19 10:20:00,83.44,83.68,83.33,83.45,96420.0,83.44,83.68,83.33,83.45,96420.0
2025-03-19 10:30:00,83.44,83.8,83.33,83.58,116098.0,83.44,83.8,83.33,83.58,116098.0
2025-03-19 10:40:00,83.62,83.62,83.12,83.2,94670.0,83.62,83.62,83.12,83.2,94670.0
2025-03-19 10:50:00,83.2,83.25,82.9,83.12,126779.0,83.2,83.25,82.9,83.12,126779.0
2025-03-19 11:00:00,83.1,83.9,82.99,83.89,92620.0,83.1,83.9,82.99,83.89,92620.0
2025-03-19 11:10:00,83.82,83.92,83.4,83.41,105395.0,83.82,83.92,83.4,83.41,105395.0
2025-03-19 11:20:00,83.4,83.78,83.38,83.75,67286.0,83.4,83.78,83.38,83.75,67286.0
2025-03-19 11:30:00,83.74,83.8,83.55,83.76,62520.0,83.74,83.8,83.55,83.76,62520.0
2025-03-19 11:40:00,83.76,84.14,83.75,84.13,97169.0,83.76,84.14,83.75,84.13,97169.0
2025-03-19 11:50:00,84.14,84.35,84.02,84.18,56696.0,84.14,84.35,84.02,84.18,56696.0
2025-03-19 12:00:00,84.21,84.34,84.09,84.18,37534.0,84.21,84.34,84.09,84.18,37534.0
2025-03-19 12:10:00,84.17,84.28,84.08,84.2,50533.0,84.17,84.28,84.08,84.2,50533.0
2025-03-19 12:20:00,84.2,84.63,84.2,84.6,55993.0,84.2,84.63,84.2,84.6,55993.0
2025-03-19 12:30:00,84.6,84.71,84.47,84.48,66295.0,84.6,84.71,84.47,84.48,66295.0
2025-03-19 12:40:00,84.48,84.61,84.37,84.53,48395.0,84.48,84.61,84.37,84.53,48395.0
2025-03-19 12:50:00,84.53,84.84,84.52,84.64,65224.0,84.53,84.84,84.52,84.64,65224.0
2025-03-19 13:00:00,84.63,84.68,84.35,84.38,58401.0,84.63,84.68,84.35,84.38,58401.0
2025-03-19 13:10:00,84.38,84.4,83.9,83.99,74387.0,84.38,84.4,83.9,83.99,74387.0
2025-03-19 13:20:00,83.99,84.08,83.85,83.89,45836.0,83.99,84.08,83.85,83.89,45836.0
2025-03-19 13:30:00,83.87,84.09,83.81,84.06,169022.0,83.87,84.09,83.81,84.06,169022.0
2025-03-19 13:40:00,84.06,84.18,83.66,83.73,34906.0,84.06,84.18,83.66,83.73,34906.0
2025-03-19 13:50:00,83.73,83.9,83.65,83.67,44736.0,83.73,83.9,83.65,83.67,44736.0
2025-03-19 14:00:00,83.64,84.4,83.48,83.96,74705.0,83.64,84.4,83.48,83.96,74705.0
2025-03-19 14:10:00,83.99,84.36,83.92,84.12,88316.0,83.99,84.36,83.92,84.12,88316.0
2025-03-19 14:20:00,84.13,84.21,83.83,83.88,57825.0,84.13,84.21,83.83,83.88,57825.0
2025-03-19 14:30:00,83.9,84.41,83.9,84.1,151650.0,83.9,84.41,83.9,84.1,151650.0
2025-03-19 14:40:00,84.14,84.5,84.0,84.23,91348.0,84.14,84.5,84.0,84.23,91348.0
2025-03-19 14:50:00,84.23,84.59,84.18,84.41,444032.0,84.23,84.59,84.18,84.41,444032.0
2025-03-19 15:00:00,84.39,84.99,84.34,84.87,182048.0,84.39,84.99,84.34,84.87,182048.0
2025-03-19 15:10:00,84.86,85.0,84.26,84.31,136781.0,84.86,85.0,84.26,84.31,136781.0
2025-03-19 15:20:00,84.31,84.31,83.41,83.51,236735.0,84.31,84.31,83.41,83.51,236735.0
2025-03-19 15:30:00,83.48,83.99,83.41,83.94,190394.0,83.48,83.99,83.41,83.94,190394.0
2025-03-19 15:40:00,83.92,84.2,83.89,84.04,310266.0,83.92,84.2,83.89,84.04,310266.0
2025-03-19 15:50:00,84.01,84.43,83.83,84.41,744082.0,84.01,84.43,83.83,84.41,744082.0
2025-03-20 09:30:00,83.14,84.21,82.94,84.02,236554.0,83.14,84.21,82.94,84.02,236554.0
2025-03-20 09:40:00,84.06,84.26,83.52,83.96,65022.0,84.06,84.26,83.52,83.96,65022.0
2025-03-20 09:50:00,83.95,84.14,83.64,83.97,84382.0,83.95,84.14,83.64,83.97,84382.0
2025-03-20 10:00:00,83.93,84.58,83.9,84.17,146009.0,83.93,84.58,83.9,84.17,146009.0
2025-03-20 10:10:00,84.19,84.31,83.9,84.14,110592.0,84.19,84.31,83.9,84.14,110592.0
2025-03-20 10:20:00,84.1,84.43,83.97,84.06,109487.0,84.1,84.43,83.97,84.06,109487.0
2025-03-20 10:30:00,84.05,84.3,83.91,84.11,99479.0,84.05,84.3,83.91,84.11,99479.0
2025-03-20 10:40:00,84.09,84.56,84.08,84.39,141144.0,84.09,84.56,84.08,84.39,141144.0
2025-03-20 10:50:00,84.37,84.53,84.05,84.3,222313.0,84.37,84.53,84.05,84.3,222313.0
2025-03-20 11:00:00,84.33,84.34,83.93,84.16,136577.0,84.33,84.34,83.93,84.16,136577.0
2025-03-20 11:10:00,84.15,84.23,84.03,84.03,117631.0,84.15,84.23,84.03,84.03,117631.0
2025-03-20 11:20:00,84.02,84.27,84.02,84.11,94360.0,84.02,84.27,84.02,84.11,94360.0
2025-03-20 11:30:00,84.12,84.21,83.73,83.92,86634.0,84.12,84.21,83.73,83.92,86634.0
2025-03-20 11:40:00,83.91,84.26,83.89,84.13,69856.0,83.91,84.26,83.89,84.13,69856.0
2025-03-20 11:50:00,84.15,84.15,83.71,83.72,66935.0,84.15,84.15,83.71,83.72,66935.0
2025-03-20 12:00:00,83.71,84.06,83.61,83.67,114268.0,83.71,84.06,83.61,83.67,114268.0
2025-03-20 12:10:00,83.67,83.79,83.42,83.74,77780.0,83.67,83.79,83.42,83.74,77780.0
2025-03-20 12:20:00,83.7,83.71,83.2,83.29,66498.0,83.7,83.71,83.2,83.29,66498.0
2025-03-20 12:30:00,83.31,83.48,83.17,83.4,77138.0,83.31,83.48,83.17,83.4,77138.0
2025-03-20 12:40:00,83.4,83.4,83.1,83.16,63362.0,83.4,83.4,83.1,83.16,63362.0
2025-03-20 12:50:00,83.15,83.46,83.15,83.3,56432.0,83.15,83.46,83.15,83.3,56432.0
2025-03-20 13:00:00,83.33,83.76,83.32,83.73,68711.0,83.33,83.76,83.32,83.73,68711.0
2025-03-20 13:10:00,83.73,83.77,83.47,83.51,67462.0,83.73,83.77,83.47,83.51,67462.0
2025-03-20 13:20:00,83.51,83.55,83.12,83.15,65476.0,83.51,83.55,83.12,83.15,65476.0
2025-03-20 13:30:00,83.12,83.42,83.09,83.36,70879.0,83.12,83.42,83.09,83.36,70879.0
2025-03-20 13:40:00,83.33,83.5,83.2,83.32,56789.0,83.33,83.5,83.2,83.32,56789.0
2025-03-20 13:50:00,83.31,83.47,83.27,83.41,46381.0,83.31,83.47,83.27,83.41,46381.0
2025-03-20 14:00:00,83.42,83.69,83.38,83.68,66545.0,83.42,83.69,83.38,83.68,66545.0
2025-03-20 14:10:00,83.65,83.79,83.59,83.62,42656.0,83.65,83.79,83.59,83.62,42656.0
2025-03-20 14:20:00,83.6,83.61,83.24,83.25,40735.0,83.6,83.61,83.24,83.25,40735.0
2025-03-20 14:30:00,83.25,83.36,83.1,83.28,84435.0,83.25,83.36,83.1,83.28,84435.0
2025-03-20 14:40:00,83.29,83.38,83.14,83.38,48991.0,83.29,83.38,83.14,83.38,48991.0
2025-03-20 14:50:00,83.38,83.59,83.21,83.26,42953.0,83.38,83.59,83.21,83.26,42953.0
2025-03-20 15:00:00,83.24,83.63,83.24,83.31,136580.0,83.24,83.63,83.24,83.31,136580.0
2025-03-20 15:10:00,83.3,83.49,83.27,83.44,53732.0,83.3,83.49,83.27,83.44,53732.0
2025-03-20 15:20:00,83.44,83.52,82.99,83.0,82032.0,83.44,83.52,82.99,83.0,82032.0
2025-03-20 15:30:00,83.01,83.37,83.0,83.17,116334.0,83.01,83.37,83.0,83.17,116334.0
2025-03-20 15:40:00,83.17,83.35,83.06,83.31,140588.0,83.17,83.35,83.06,83.31,140588.0
2025-03-20 15:50:00,83.31,83.37,82.81,82.94,564020.0,83.31,83.37,82.81,82.94,564020.0
2025-03-21 09:30:00,81.64,81.9,80.75,81.11,956306.0,81.64,81.9,80.75,81.11,956306.0
2025-03-21 09:40:00,81.11,82.45,81.11,82.33,120175.0,81.11,82.45,81.11,82.33,120175.0
2025-03-21 09:50:00,82.33,82.71,82.05,82.24,94182.0,82.33,82.71,82.05,82.24,94182.0
2025-03-21 10:00:00,82.27,82.6,82.14,82.48,99726.0,82.27,82.6,82.14,82.48,99726.0
2025-03-21 10:10:00,82.52,82.97,82.48,82.75,91776.0,82.52,82.97,82.48,82.75,91776.0
2025-03-21 10:20:00,82.78,83.54,82.76,83.25,99955.0,82.78,83.54,82.76,83.25,99955.0
2025-03-21 10:30:00,83.23,83.45,82.99,83.02,73638.0,83.23,83.45,82.99,83.02,73638.0
2025-03-21 10:40:00,82.97,83.29,82.91,83.17,63663.0,82.97,83.29,82.91,83.17,63663.0
2025-03-21 10:50:00,83.18,83.56,83.01,83.55,97887.0,83.18,83.56,83.01,83.55,97887.0
2025-03-21 11:00:00,83.56,83.76,83.33,83.46,78725.0,83.56,83.76,83.33,83.46,78725.0
2025-03-21 11:10:00,83.5,83.55,82.99,83.05,46852.0,83.5,83.55,82.99,83.05,46852.0
2025-03-21 11:20:00,83.05,83.18,82.93,82.97,34983.0,83.05,83.18,82.93,82.97,34983.0
2025-03-21 11:30:00,82.96,83.1,82.81,82.87,30148.0,82.96,83.1,82.81,82.87,30148.0
2025-03-21 11:40:00,82.86,82.88,82.65,82.79,53089.0,82.86,82.88,82.65,82.79,53089.0
2025-03-21 11:50:00,82.74,82.84,82.53,82.59,78660.0,82.74,82.84,82.53,82.59,78660.0
2025-03-21 12:00:00,82.59,82.78,82.43,82.73,55543.0,82.59,82.78,82.43,82.73,55543.0
2025-03-21 12:10:00,82.73,83.17,82.72,83.07,131978.0,82.73,83.17,82.72,83.07,131978.0
2025-03-21 12:20:00,83.06,83.21,82.93,83.08,82443.0,83.06,83.21,82.93,83.08,82443.0
2025-03-21 12:30:00,83.08,83.27,83.03,83.08,92301.0,83.08,83.27,83.03,83.08,92301.0
2025-03-21 12:40:00,83.08,83.24,82.96,83.21,37321.0,83.08,83.24,82.96,83.21,37321.0
2025-03-21 12:50:00,83.19,83.41,83.1,83.41,48597.0,83.19,83.41,83.1,83.41,48597.0
2025-03-21 13:00:00,83.39,83.39,83.2,83.33,32125.0,83.39,83.39,83.2,83.33,32125.0
2025-03-21 13:10:00,83.33,83.37,83.07,83.11,32761.0,83.33,83.37,83.07,83.11,32761.0
2025-03-21 13:20:00,83.1,83.26,83.01,83.04,51221.0,83.1,83.26,83.01,83.04,51221.0
2025-03-21 13:30:00,83.06,83.23,82.98,83.21,25060.0,83.06,83.23,82.98,83.21,25060.0
2025-03-21 13:40:00,83.22,83.32,83.11,83.3,25529.0,83.22,83.32,83.11,83.3,25529.0
2025-03-21 13:50:00,83.32,83.42,83.17,83.2,33845.0,83.32,83.42,83.17,83.2,33845.0
2025-03-21 14:00:00,83.2,83.4,83.2,83.34,37283.0,83.2,83.4,83.2,83.34,37283.0
2025-03-21 14:10:00,83.34,83.5,83.3,83.49,37193.0,83.34,83.5,83.3,83.49,37193.0
2025-03-21 14:20:00,83.47,83.53,83.36,83.4,76503.0,83.47,83.53,83.36,83.4,76503.0
2025-03-21 14:30:00,83.4,83.75,83.39,83.68,63560.0,83.4,83.75,83.39,83.68,63560.0
2025-03-21 14:40:00,83.67,83.83,83.57,83.73,54523.0,83.67,83.83,83.57,83.73,54523.0
2025-03-21 14:50:00,83.74,83.84,83.64,83.69,69878.0,83.74,83.84,83.64,83.69,69878.0
2025-03-21 15:00:00,83.69,83.69,83.34,83.34,51534.0,83.69,83.69,83.34,83.34,51534.0
2025-03-21 15:10:00,83.34,83.51,83.25,83.31,71268.0,83.34,83.51,83.25,83.31,71268.0
2025-03-21 15:20:00,83.3,83.42,83.16,83.34,67134.0,83.3,83.42,83.16,83.34,67134.0
2025-03-21 15:30:00,83.34,83.46,83.26,83.34,80059.0,83.34,83.46,83.26,83.34,80059.0
2025-03-21 15:40:00,83.36,83.63,83.22,83.56,85705.0,83.36,83.63,83.22,83.56,85705.0
2025-03-21 15:50:00,83.59,83.8,83.06,83.15,872180.0,83.59,83.8,83.06,83.15,872180.0
2025-03-24 09:30:00,85.67,86.1,85.31,85.98,393180.0,85.67,86.1,85.31,85.98,393180.0
2025-03-24 09:40:00,86.0,86.24,85.58,85.89,181479.0,86.0,86.24,85.58,85.89,181479.0
2025-03-24 09:50:00,85.9,86.17,85.77,85.99,123135.0,85.9,86.17,85.77,85.99,123135.0
2025-03-24 10:00:00,86.07,86.07,85.64,85.65,86869.0,86.07,86.07,85.64,85.65,86869.0
2025-03-24 10:10:00,85.67,86.17,85.65,86.06,192352.0,85.67,86.17,85.65,86.06,192352.0
2025-03-24 10:20:00,86.06,86.14,85.9,85.99,80044.0,86.06,86.14,85.9,85.99,80044.0
2025-03-24 10:30:00,85.98,86.17,85.8,85.81,71868.0,85.98,86.17,85.8,85.81,71868.0
2025-03-24 10:40:00,85.81,86.3,85.79,86.25,100914.0,85.81,86.3,85.79,86.25,100914.0
2025-03-24 10:50:00,86.25,86.25,86.01,86.17,72293.0,86.25,86.25,86.01,86.17,72293.0
2025-03-24 11:00:00,86.15,86.35,85.99,86.32,50739.0,86.15,86.35,85.99,86.32,50739.0
2025-03-24 11:10:00,86.3,86.8,86.29,86.78,132904.0,86.3,86.8,86.29,86.78,132904.0
2025-03-24 11:20:00,86.74,86.82,86.53,86.7,113202.0,86.74,86.82,86.53,86.7,113202.0
2025-03-24 11:30:00,86.75,86.79,86.58,86.69,130662.0,86.75,86.79,86.58,86.69,130662.0
2025-03-24 11:40:00,86.69,86.78,86.43,86.45,95416.0,86.69,86.78,86.43,86.45,95416.0
2025-03-24 11:50:00,86.45,86.71,86.42,86.66,51349.0,86.45,86.71,86.42,86.66,51349.0
2025-03-24 12:00:00,86.67,86.86,86.58,86.71,69973.0,86.67,86.86,86.58,86.71,69973.0
2025-03-24 12:10:00,86.67,86.74,86.61,86.65,66613.0,86.67,86.74,86.61,86.65,66613.0
2025-03-24 12:20:00,86.67,86.97,86.59,86.72,108286.0,86.67,86.97,86.59,86.72,108286.0
2025-03-24 12:30:00,86.71,86.75,86.55,86.67,49054.0,86.71,86.75,86.55,86.67,49054.0
2025-03-24 12:40:00,86.62,86.92,86.53,86.83,73695.0,86.62,86.92,86.53,86.83,73695.0
2025-03-24 12:50:00,86.83,87.0,86.73,86.8,118512.0,86.83,87.0,86.73,86.8,118512.0
2025-03-24 13:00:00,86.78,87.05,86.77,86.9,78275.0,86.78,87.05,86.77,86.9,78275.0
2025-03-24 13:10:00,86.91,86.92,86.68,86.68,64339.0,86.91,86.92,86.68,86.68,64339.0
2025-03-24 13:20:00,86.66,86.76,86.52,86.75,56051.0,86.66,86.76,86.52,86.75,56051.0
2025-03-24 13:30:00,86.75,86.77,86.55,86.69,64571.0,86.75,86.77,86.55,86.69,64571.0
2025-03-24 13:40:00,86.67,86.7,86.51,86.59,33818.0,86.67,86.7,86.51,86.59,33818.0
2025-03-24 13:50:00,86.6,86.66,86.44,86.53,38256.0,86.6,86.66,86.44,86.53,38256.0
2025-03-24 14:00:00,86.52,86.57,86.36,86.48,61022.0,86.52,86.57,86.36,86.48,61022.0
2025-03-24 14:10:00,86.48,86.63,86.43,86.63,60437.0,86.48,86.63,86.43,86.63,60437.0
2025-03-24 14:20:00,86.62,86.71,86.55,86.69,59951.0,86.62,86.71,86.55,86.69,59951.0
2025-03-24 14:30:00,86.7,86.87,86.65,86.83,130635.0,86.7,86.87,86.65,86.83,130635.0
2025-03-24 14:40:00,86.8,86.9,86.7,86.87,70218.0,86.8,86.9,86.7,86.87,70218.0
2025-03-24 14:50:00,86.88,86.98,86.8,86.95,75766.0,86.88,86.98,86.8,86.95,75766.0
2025-03-24 15:00:00,86.94,87.13,86.9,87.13,107812.0,86.94,87.13,86.9,87.13,107812.0
2025-03-24 15:10:00,87.13,87.19,87.06,87.15,110224.0,87.13,87.19,87.06,87.15,110224.0
2025-03-24 15:20:00,87.14,87.15,86.82,86.92,257432.0,87.14,87.15,86.82,86.92,257432.0
2025-03-24 15:30:00,86.92,87.07,86.79,87.01,211250.0,86.92,87.07,86.79,87.01,211250.0
2025-03-24 15:40:00,87.01,87.4,86.99,87.4,195540.0,87.01,87.4,86.99,87.4,195540.0
2025-03-24 15:50:00,87.39,87.64,87.26,87.5,890091.0,87.39,87.64,87.26,87.5,890091.0
2025-03-25 09:30:00,87.51,88.37,87.22,87.59,277294.0,87.51,88.37,87.22,87.59,277294.0
2025-03-25 09:40:00,87.56,87.67,87.15,87.3,149992.0,87.56,87.67,87.15,87.3,149992.0
2025-03-25 09:50:00,87.27,87.99,87.08,87.88,263125.0,87.27,87.99,87.08,87.88,263125.0
2025-03-25 10:00:00,87.89,88.2,87.36,88.06,188960.0,87.89,88.2,87.36,88.06,188960.0
2025-03-25 10:10:00,88.0,88.18,87.55,87.66,243374.0,88.0,88.18,87.55,87.66,243374.0
2025-03-25 10:20:00,87.6,87.62,87.24,87.34,192816.0,87.6,87.62,87.24,87.34,192816.0
2025-03-25 10:30:00,87.36,87.5,87.05,87.48,200727.0,87.36,87.5,87.05,87.48,200727.0
2025-03-25 10:40:00,87.49,87.68,87.35,87.57,145284.0,87.49,87.68,87.35,87.57,145284.0
2025-03-25 10:50:00,87.56,87.57,87.22,87.45,118793.0,87.56,87.57,87.22,87.45,118793.0
2025-03-25 11:00:00,87.45,87.71,87.29,87.38,84825.0,87.45,87.71,87.29,87.38,84825.0
2025-03-25 11:10:00,87.36,87.39,87.26,87.29,72976.0,87.36,87.39,87.26,87.29,72976.0
2025-03-25 11:20:00,87.28,87.31,87.15,87.23,66661.0,87.28,87.31,87.15,87.23,66661.0
2025-03-25 11:30:00,87.22,87.32,86.92,87.13,91830.0,87.22,87.32,86.92,87.13,91830.0
2025-03-25 11:40:00,87.15,87.25,87.02,87.15,58516.0,87.15,87.25,87.02,87.15,58516.0
2025-03-25 11:50:00,87.15,87.18,86.98,87.09,132100.0,87.15,87.18,86.98,87.09,132100.0
2025-03-25 12:00:00,87.12,87.19,86.95,86.98,94022.0,87.12,87.19,86.95,86.98,94022.0
2025-03-25 12:10:00,86.98,87.09,86.89,86.95,112017.0,86.98,87.09,86.89,86.95,112017.0
2025-03-25 12:20:00,86.95,87.32,86.89,87.31,62755.0,86.95,87.32,86.89,87.31,62755.0
2025-03-25 12:30:00,87.31,87.44,87.25,87.38,62020.0,87.31,87.44,87.25,87.38,62020.0
2025-03-25 12:40:00,87.38,87.49,87.35,87.4,55968.0,87.38,87.49,87.35,87.4,55968.0
2025-03-25 12:50:00,87.36,87.51,87.26,87.27,51637.0,87.36,87.51,87.26,87.27,51637.0
2025-03-25 13:00:00,87.28,87.48,87.28,87.46,54348.0,87.28,87.48,87.28,87.46,54348.0
2025-03-25 13:10:00,87.47,87.47,87.23,87.31,88451.0,87.47,87.47,87.23,87.31,88451.0
2025-03-25 13:20:00,87.31,87.32,86.98,87.03,105137.0,87.31,87.32,86.98,87.03,105137.0
2025-03-25 13:30:00,87.02,87.15,86.98,87.0,33059.0,87.02,87.15,86.98,87.0,33059.0
2025-03-25 13:40:00,86.98,87.08,86.93,86.93,59537.0,86.98,87.08,86.93,86.93,59537.0
2025-03-25 13:50:00,86.95,87.03,86.8,87.0,68544.0,86.95,87.03,86.8,87.0,68544.0
2025-03-25 14:00:00,86.99,87.0,86.81,86.9,51749.0,86.99,87.0,86.81,86.9,51749.0
2025-03-25 14:10:00,86.89,86.96,86.87,86.92,43418.0,86.89,86.96,86.87,86.92,43418.0
2025-03-25 14:20:00,86.94,87.03,86.75,86.76,54001.0,86.94,87.03,86.75,86.76,54001.0
2025-03-25 14:30:00,86.78,86.96,86.66,86.91,63744.0,86.78,86.96,86.66,86.91,63744.0
2025-03-25 14:40:00,86.91,86.99,86.85,86.92,63918.0,86.91,86.99,86.85,86.92,63918.0
2025-03-25 14:50:00,86.9,87.02,86.87,86.99,68109.0,86.9,87.02,86.87,86.99,68109.0
2025-03-25 15:00:00,86.99,87.19,86.98,87.06,53581.0,86.99,87.19,86.98,87.06,53581.0
2025-03-25 15:10:00,87.08,87.15,86.89,87.08,86994.0,87.08,87.15,86.89,87.08,86994.0
2025-03-25 15:20:00,87.05,87.21,87.0,87.15,161922.0,87.05,87.21,87.0,87.15,161922.0
2025-03-25 15:30:00,87.15,87.38,87.15,87.26,140594.0,87.15,87.38,87.15,87.26,140594.0
2025-03-25 15:40:00,87.26,87.45,87.15,87.25,160957.0,87.26,87.45,87.15,87.25,160957.0
2025-03-25 15:50:00,87.25,87.27,86.81,86.95,505524.0,87.25,87.27,86.81,86.95,505524.0
2025-03-26 09:30:00,85.74,86.04,85.03,85.1,473066.0,85.74,86.04,85.03,85.1,473066.0
2025-03-26 09:40:00,85.13,85.25,83.01,83.23,471488.0,85.13,85.25,83.01,83.23,471488.0
2025-03-26 09:50:00,83.27,83.4,82.01,82.18,393090.0,83.27,83.4,82.01,82.18,393090.0
2025-03-26 10:00:00,82.16,82.5,81.88,82.05,343732.0,82.16,82.5,81.88,82.05,343732.0
2025-03-26 10:10:00,82.04,82.18,81.4,81.49,412687.0,82.04,82.18,81.4,81.49,412687.0
2025-03-26 10:20:00,81.46,82.08,81.12,82.06,375705.0,81.46,82.08,81.12,82.06,375705.0
2025-03-26 10:30:00,82.06,82.57,81.8,82.5,241439.0,82.06,82.57,81.8,82.5,241439.0
2025-03-26 10:40:00,82.54,82.58,81.92,81.93,144643.0,82.54,82.58,81.92,81.93,144643.0
2025-03-26 10:50:00,81.95,82.24,81.92,82.0,175479.0,81.95,82.24,81.92,82.0,175479.0
2025-03-26 11:00:00,82.0,82.31,81.94,82.13,149530.0,82.0,82.31,81.94,82.13,149530.0
2025-03-26 11:10:00,82.12,82.31,82.02,82.04,177432.0,82.12,82.31,82.02,82.04,177432.0
2025-03-26 11:20:00,82.05,82.09,81.59,81.81,129431.0,82.05,82.09,81.59,81.81,129431.0
2025-03-26 11:30:00,81.82,81.99,81.69,81.89,142905.0,81.82,81.99,81.69,81.89,142905.0
2025-03-26 11:40:00,81.89,82.0,81.76,81.87,148722.0,81.89,82.0,81.76,81.87,148722.0
2025-03-26 11:50:00,81.87,81.91,81.48,81.66,97776.0,81.87,81.91,81.48,81.66,97776.0
2025-03-26 12:00:00,81.67,81.7,81.38,81.41,134705.0,81.67,81.7,81.38,81.41,134705.0
2025-03-26 12:10:00,81.44,81.47,81.17,81.19,187719.0,81.44,81.47,81.17,81.19,187719.0
2025-03-26 12:20:00,81.19,81.28,81.07,81.12,188240.0,81.19,81.28,81.07,81.12,188240.0
2025-03-26 12:30:00,81.12,81.26,80.98,81.05,135378.0,81.12,81.26,80.98,81.05,135378.0
2025-03-26 12:40:00,81.05,81.42,81.01,81.37,106021.0,81.05,81.42,81.01,81.37,106021.0
2025-03-26 12:50:00,81.37,81.4,80.73,80.83,184687.0,81.37,81.4,80.73,80.83,184687.0
2025-03-26 13:00:00,80.89,81.09,80.8,81.03,133289.0,80.89,81.09,80.8,81.03,133289.0
2025-03-26 13:10:00,81.03,81.2,80.76,80.76,136546.0,81.03,81.2,80.76,80.76,136546.0
2025-03-26 13:20:00,80.76,81.01,80.7,80.74,140520.0,80.76,81.01,80.7,80.74,140520.0
2025-03-26 13:30:00,80.73,80.8,80.48,80.62,201298.0,80.73,80.8,80.48,80.62,201298.0
2025-03-26 13:40:00,80.62,80.8,80.11,80.25,291394.0,80.62,80.8,80.11,80.25,291394.0
2025-03-26 13:50:00,80.26,80.43,80.01,80.23,196775.0,80.26,80.43,80.01,80.23,196775.0
2025-03-26 14:00:00,80.25,80.37,80.1,80.34,196631.0,80.25,80.37,80.1,80.34,196631.0
2025-03-26 14:10:00,80.34,80.99,80.34,80.9,147227.0,80.34,80.99,80.34,80.9,147227.0
2025-03-26 14:20:00,80.88,81.18,80.88,81.18,97624.0,80.88,81.18,80.88,81.18,97624.0
2025-03-26 14:30:00,81.16,81.25,80.89,81.0,105235.0,81.16,81.25,80.89,81.0,105235.0
2025-03-26 14:40:00,81.02,81.06,80.54,80.75,170105.0,81.02,81.06,80.54,80.75,170105.0
2025-03-26 14:50:00,80.73,80.82,80.65,80.7,108578.0,80.73,80.82,80.65,80.7,108578.0
2025-03-26 15:00:00,80.69,81.09,80.68,80.93,196336.0,80.69,81.09,80.68,80.93,196336.0
2025-03-26 15:10:00,80.94,81.23,80.81,81.21,218853.0,80.94,81.23,80.81,81.21,218853.0
2025-03-26 15:20:00,81.2,81.57,81.07,81.08,330920.0,81.2,81.57,81.07,81.08,330920.0
2025-03-26 15:30:00,81.07,81.3,80.98,81.16,237152.0,81.07,81.3,80.98,81.16,237152.0
2025-03-26 15:40:00,81.16,81.48,81.14,81.32,249852.0,81.16,81.48,81.14,81.32,249852.0
2025-03-26 15:50:00,81.32,81.95,81.26,81.68,1060661.0,81.32,81.95,81.26,81.68,1060661.0
2025-03-27 09:30:00,80.25,80.5,78.05,78.23,771518.0,80.25,80.5,78.05,78.23,771518.0
2025-03-27 09:40:00,78.27,79.34,78.0,79.29,394377.0,78.27,79.34,78.0,79.29,394377.0
2025-03-27 09:50:00,79.33,79.84,79.12,79.74,346260.0,79.33,79.84,79.12,79.74,346260.0
2025-03-27 10:00:00,79.71,80.15,79.65,79.8,143758.0,79.71,80.15,79.65,79.8,143758.0
2025-03-27 10:10:00,79.76,79.93,79.44,79.72,332961.0,79.76,79.93,79.44,79.72,332961.0
2025-03-27 10:20:00,79.72,80.25,79.39,80.13,152196.0,79.72,80.25,79.39,80.13,152196.0
2025-03-27 10:30:00,80.15,80.84,79.89,80.61,162499.0,80.15,80.84,79.89,80.61,162499.0
2025-03-27 10:40:00,80.63,80.75,80.36,80.38,196386.0,80.63,80.75,80.36,80.38,196386.0
2025-03-27 10:50:00,80.38,81.05,80.28,81.02,146079.0,80.38,81.05,80.28,81.02,146079.0
2025-03-27 11:00:00,81.03,81.05,80.22,80.22,167420.0,81.03,81.05,80.22,80.22,167420.0
2025-03-27 11:10:00,80.2,80.27,80.08,80.21,108596.0,80.2,80.27,80.08,80.21,108596.0
2025-03-27 11:20:00,80.17,80.48,80.08,80.11,86819.0,80.17,80.48,80.08,80.11,86819.0
2025-03-27 11:30:00,80.08,80.1,79.39,79.46,300326.0,80.08,80.1,79.39,79.46,300326.0
2025-03-27 11:40:00,79.45,79.58,79.34,79.45,136857.0,79.45,79.58,79.34,79.45,136857.0
2025-03-27 11:50:00,79.45,79.54,79.26,79.37,377244.0,79.45,79.54,79.26,79.37,377244.0
2025-03-27 12:00:00,79.36,79.66,79.27,79.64,241718.0,79.36,79.66,79.27,79.64,241718.0
2025-03-27 12:10:00,79.62,79.92,79.49,79.84,110674.0,79.62,79.92,79.49,79.84,110674.0
2025-03-27 12:20:00,79.84,79.99,79.73,79.81,188742.0,79.84,79.99,79.73,79.81,188742.0
2025-03-27 12:30:00,79.81,80.05,79.7,79.74,99669.0,79.81,80.05,79.7,79.74,99669.0
2025-03-27 12:40:00,79.73,79.93,79.52,79.54,84701.0,79.73,79.93,79.52,79.54,84701.0
2025-03-27 12:50:00,79.52,79.56,79.24,79.26,121908.0,79.52,79.56,79.24,79.26,121908.0
2025-03-27 13:00:00,79.28,79.66,79.28,79.64,150952.0,79.28,79.66,79.28,79.64,150952.0
2025-03-27 13:10:00,79.65,80.04,79.62,79.87,157563.0,79.65,80.04,79.62,79.87,157563.0
2025-03-27 13:20:00,79.81,79.86,79.48,79.52,144725.0,79.81,79.86,79.48,79.52,144725.0
2025-03-27 13:30:00,79.52,79.66,79.46,79.57,70193.0,79.52,79.66,79.46,79.57,70193.0
2025-03-27 13:40:00,79.57,79.75,79.49,79.73,144686.0,79.57,79.75,79.49,79.73,144686.0
2025-03-27 13:50:00,79.73,79.83,79.52,79.53,222376.0,79.73,79.83,79.52,79.53,222376.0
2025-03-27 14:00:00,79.56,80.06,79.53,79.97,241816.0,79.56,80.06,79.53,79.97,241816.0
2025-03-27 14:10:00,79.97,80.01,79.77,79.94,98788.0,79.97,80.01,79.77,79.94,98788.0
2025-03-27 14:20:00,79.9,79.99,79.7,79.73,126228.0,79.9,79.99,79.7,79.73,126228.0
2025-03-27 14:30:00,79.73,79.79,79.52,79.75,108280.0,79.73,79.79,79.52,79.75,108280.0
2025-03-27 14:40:00,79.73,79.76,79.39,79.48,156456.0,79.73,79.76,79.39,79.48,156456.0
2025-03-27 14:50:00,79.49,79.85,79.32,79.37,144471.0,79.49,79.85,79.32,79.37,144471.0
2025-03-27 15:00:00,79.34,79.37,79.11,79.16,253674.0,79.34,79.37,79.11,79.16,253674.0
2025-03-27 15:10:00,79.16,79.74,79.11,79.5,106094.0,79.16,79.74,79.11,79.5,106094.0
2025-03-27 15:20:00,79.5,79.86,79.47,79.5,162208.0,79.5,79.86,79.47,79.5,162208.0
2025-03-27 15:30:00,79.5,79.53,79.3,79.34,123826.0,79.5,79.53,79.3,79.34,123826.0
2025-03-27 15:40:00,79.35,79.48,79.16,79.47,245252.0,79.35,79.48,79.16,79.47,245252.0
2025-03-27 15:50:00,79.44,79.49,78.88,78.94,913244.0,79.44,79.49,78.88,78.94,913244.0
2025-03-28 09:30:00,79.44,80.23,78.93,79.73,918441.0,79.44,80.23,78.93,79.73,918441.0
2025-03-28 09:40:00,79.7,80.1,79.32,79.8,204214.0,79.7,80.1,79.32,79.8,204214.0
2025-03-28 09:50:00,79.8,80.08,79.12,79.51,116398.0,79.8,80.08,79.12,79.51,116398.0
2025-03-28 10:00:00,79.51,79.77,78.61,78.73,149597.0,79.51,79.77,78.61,78.73,149597.0
2025-03-28 10:10:00,78.69,78.84,78.27,78.39,167022.0,78.69,78.84,78.27,78.39,167022.0
2025-03-28 10:20:00,78.39,78.65,78.21,78.24,77831.0,78.39,78.65,78.21,78.24,77831.0
2025-03-28 10:30:00,78.21,78.41,78.05,78.34,93994.0,78.21,78.41,78.05,78.34,93994.0
2025-03-28 10:40:00,78.35,78.57,78.17,78.18,154427.0,78.35,78.57,78.17,78.18,154427.0
2025-03-28 10:50:00,78.17,78.19,77.65,77.77,167265.0,78.17,78.19,77.65,77.77,167265.0
2025-03-28 11:00:00,77.75,77.82,77.39,77.62,194712.0,77.75,77.82,77.39,77.62,194712.0
2025-03-28 11:10:00,77.65,78.12,77.65,77.97,148335.0,77.65,78.12,77.65,77.97,148335.0
2025-03-28 11:20:00,77.94,78.23,77.87,78.08,189763.0,77.94,78.23,77.87,78.08,189763.0
2025-03-28 11:30:00,78.06,78.24,77.95,78.15,124130.0,78.06,78.24,77.95,78.15,124130.0
2025-03-28 11:40:00,78.14,78.22,77.85,78.06,104562.0,78.14,78.22,77.85,78.06,104562.0
2025-03-28 11:50:00,78.06,78.06,77.55,77.55,128244.0,78.06,78.06,77.55,77.55,128244.0
2025-03-28 12:00:00,77.55,77.69,77.46,77.47,95817.0,77.55,77.69,77.46,77.47,95817.0
2025-03-28 12:10:00,77.47,77.76,77.43,77.45,78059.0,77.47,77.76,77.43,77.45,78059.0
2025-03-28 12:20:00,77.46,77.51,77.34,77.39,114891.0,77.46,77.51,77.34,77.39,114891.0
2025-03-28 12:30:00,77.42,77.68,77.4,77.59,74755.0,77.42,77.68,77.4,77.59,74755.0
2025-03-28 12:40:00,77.58,77.71,77.5,77.58,120214.0,77.58,77.71,77.5,77.58,120214.0
2025-03-28 12:50:00,77.59,77.61,77.32,77.33,82674.0,77.59,77.61,77.32,77.33,82674.0
2025-03-28 13:00:00,77.33,77.38,77.07,77.11,132400.0,77.33,77.38,77.07,77.11,132400.0
2025-03-28 13:10:00,77.1,77.45,77.1,77.31,123563.0,77.1,77.45,77.1,77.31,123563.0
2025-03-28 13:20:00,77.31,77.43,77.17,77.32,67012.0,77.31,77.43,77.17,77.32,67012.0
2025-03-28 13:30:00,77.32,77.58,77.2,77.56,79537.0,77.32,77.58,77.2,77.56,79537.0
2025-03-28 13:40:00,77.55,77.57,77.32,77.39,77161.0,77.55,77.57,77.32,77.39,77161.0
2025-03-28 13:50:00,77.38,77.5,77.29,77.5,86121.0,77.38,77.5,77.29,77.5,86121.0
2025-03-28 14:00:00,77.48,77.59,77.38,77.59,94563.0,77.48,77.59,77.38,77.59,94563.0
2025-03-28 14:10:00,77.59,77.79,77.54,77.62,80410.0,77.59,77.79,77.54,77.62,80410.0
2025-03-28 14:20:00,77.62,77.64,77.5,77.59,53787.0,77.62,77.64,77.5,77.59,53787.0
2025-03-28 14:30:00,77.57,77.78,77.57,77.68,111786.0,77.57,77.78,77.57,77.68,111786.0
2025-03-28 14:40:00,77.67,77.86,77.6,77.66,84001.0,77.67,77.86,77.6,77.66,84001.0
2025-03-28 14:50:00,77.67,77.73,77.6,77.73,97593.0,77.67,77.73,77.6,77.73,97593.0
2025-03-28 15:00:00,77.73,77.9,77.69,77.71,108506.0,77.73,77.9,77.69,77.71,108506.0
2025-03-28 15:10:00,77.72,77.72,77.44,77.55,138490.0,77.72,77.72,77.44,77.55,138490.0
2025-03-28 15:20:00,77.55,77.57,77.37,77.4,166051.0,77.55,77.57,77.37,77.4,166051.0
2025-03-28 15:30:00,77.4,77.67,77.36,77.57,124061.0,77.4,77.67,77.36,77.57,124061.0
2025-03-28 15:40:00,77.58,77.8,77.45,77.7,156349.0,77.58,77.8,77.45,77.7,156349.0
2025-03-28 15:50:00,77.72,78.08,77.62,77.92,724298.0,77.72,78.08,77.62,77.92,724298.0
2025-03-31 09:30:00,75.22,76.15,74.53,75.32,637210.0,75.22,76.15,74.53,75.32,637210.0
2025-03-31 09:40:00,75.26,75.39,74.64,75.17,521994.0,75.26,75.39,74.64,75.17,521994.0
2025-03-31 09:50:00,75.22,76.09,75.04,75.67,352648.0,75.22,76.09,75.04,75.67,352648.0
2025-03-31 10:00:00,75.66,76.4,75.59,76.31,206059.0,75.66,76.4,75.59,76.31,206059.0
2025-03-31 10:10:00,76.32,76.58,75.62,75.72,282682.0,76.32,76.58,75.62,75.72,282682.0
2025-03-31 10:20:00,75.73,75.81,75.32,75.37,153005.0,75.73,75.81,75.32,75.37,153005.0
2025-03-31 10:30:00,75.37,76.18,75.36,75.89,153576.0,75.37,76.18,75.36,75.89,153576.0
2025-03-31 10:40:00,75.87,76.03,75.57,75.95,199860.0,75.87,76.03,75.57,75.95,199860.0
2025-03-31 10:50:00,75.95,76.13,75.69,75.93,206715.0,75.95,76.13,75.69,75.93,206715.0
2025-03-31 11:00:00,75.96,76.27,75.91,76.03,127476.0,75.96,76.27,75.91,76.03,127476.0
2025-03-31 11:10:00,76.03,76.32,75.9,76.26,107695.0,76.03,76.32,75.9,76.26,107695.0
2025-03-31 11:20:00,76.27,76.75,76.27,76.45,231657.0,76.27,76.75,76.27,76.45,231657.0
2025-03-31 11:30:00,76.44,76.87,76.29,76.83,89252.0,76.44,76.87,76.29,76.83,89252.0
2025-03-31 11:40:00,76.83,76.97,76.61,76.92,177355.0,76.83,76.97,76.61,76.92,177355.0
2025-03-31 11:50:00,76.93,76.93,76.54,76.62,119938.0,76.93,76.93,76.54,76.62,119938.0
2025-03-31 12:00:00,76.63,76.78,76.26,76.42,119303.0,76.63,76.78,76.26,76.42,119303.0
2025-03-31 12:10:00,76.44,76.66,76.23,76.66,98587.0,76.44,76.66,76.23,76.66,98587.0
2025-03-31 12:20:00,76.66,76.9,76.44,76.9,155138.0,76.66,76.9,76.44,76.9,155138.0
2025-03-31 12:30:00,76.88,77.04,76.66,77.02,81084.0,76.88,77.04,76.66,77.02,81084.0
2025-03-31 12:40:00,77.03,77.09,76.79,76.91,73904.0,77.03,77.09,76.79,76.91,73904.0
2025-03-31 12:50:00,76.89,77.09,76.71,76.78,79740.0,76.89,77.09,76.71,76.78,79740.0
2025-03-31 13:00:00,76.74,77.16,76.64,77.16,73647.0,76.74,77.16,76.64,77.16,73647.0
2025-03-31 13:10:00,77.17,77.2,76.79,76.82,104854.0,77.17,77.2,76.79,76.82,104854.0
2025-03-31 13:20:00,76.81,76.87,76.66,76.78,55999.0,76.81,76.87,76.66,76.78,55999.0
2025-03-31 13:30:00,76.75,76.96,76.65,76.91,56839.0,76.75,76.96,76.65,76.91,56839.0
2025-03-31 13:40:00,76.92,76.93,76.59,76.71,91404.0,76.92,76.93,76.59,76.71,91404.0
2025-03-31 13:50:00,76.74,77.0,76.69,76.69,81212.0,76.74,77.0,76.69,76.69,81212.0
2025-03-31 14:00:00,76.68,77.25,76.65,77.24,80370.0,76.68,77.25,76.65,77.24,80370.0
2025-03-31 14:10:00,77.25,77.46,77.2,77.42,74035.0,77.25,77.46,77.2,77.42,74035.0
2025-03-31 14:20:00,77.45,77.45,77.13,77.23,79121.0,77.45,77.45,77.13,77.23,79121.0
2025-03-31 14:30:00,77.24,77.65,77.18,77.56,92737.0,77.24,77.65,77.18,77.56,92737.0
2025-03-31 14:40:00,77.58,77.68,77.35,77.53,58952.0,77.58,77.68,77.35,77.53,58952.0
2025-03-31 14:50:00,77.52,77.66,77.31,77.31,41402.0,77.52,77.66,77.31,77.31,41402.0
2025-03-31 15:00:00,77.29,77.48,77.29,77.34,76295.0,77.29,77.48,77.29,77.34,76295.0
2025-03-31 15:10:00,77.34,77.57,77.24,77.33,100486.0,77.34,77.57,77.24,77.33,100486.0
2025-03-31 15:20:00,77.33,77.45,76.91,77.01,127888.0,77.33,77.45,76.91,77.01,127888.0
2025-03-31 15:30:00,76.99,77.32,76.94,77.26,157665.0,76.99,77.32,76.94,77.26,157665.0
2025-03-31 15:40:00,77.28,77.63,77.16,77.3,138987.0,77.28,77.63,77.16,77.3,138987.0
2025-03-31 15:50:00,77.31,77.56,76.98,77.47,571500.0,77.31,77.56,76.98,77.47,571500.0
2025-04-01 09:30:00,77.15,77.58,76.4,76.84,251813.0,77.15,77.58,76.4,76.84,251813.0
2025-04-01 09:40:00,76.83,77.92,76.82,77.68,113862.0,76.83,77.92,76.82,77.68,113862.0
2025-04-01 09:50:00,77.72,77.76,76.99,77.17,113396.0,77.72,77.76,76.99,77.17,113396.0
2025-04-01 10:00:00,77.15,77.35,76.48,76.68,161137.0,77.15,77.35,76.48,76.68,161137.0
2025-04-01 10:10:00,76.66,76.74,76.04,76.06,153945.0,76.66,76.74,76.04,76.06,153945.0
2025-04-01 10:20:00,76.06,76.61,75.9,76.42,187561.0,76.06,76.61,75.9,76.42,187561.0
2025-04-01 10:30:00,76.4,76.98,76.36,76.75,139734.0,76.4,76.98,76.36,76.75,139734.0
2025-04-01 10:40:00,76.75,77.08,76.71,76.98,136993.0,76.75,77.08,76.71,76.98,136993.0
2025-04-01 10:50:00,77.0,77.45,76.97,77.41,91927.0,77.0,77.45,76.97,77.41,91927.0
2025-04-01 11:00:00,77.41,77.83,77.38,77.76,128723.0,77.41,77.83,77.38,77.76,128723.0
2025-04-01 11:10:00,77.73,78.06,77.57,77.94,120497.0,77.73,78.06,77.57,77.94,120497.0
2025-04-01 11:20:00,77.92,78.15,77.75,77.94,123454.0,77.92,78.15,77.75,77.94,123454.0
2025-04-01 11:30:00,77.91,77.97,77.65,77.81,81188.0,77.91,77.97,77.65,77.81,81188.0
2025-04-01 11:40:00,77.78,78.04,77.61,77.96,49495.0,77.78,78.04,77.61,77.96,49495.0
2025-04-01 11:50:00,77.99,78.04,77.83,78.01,46960.0,77.99,78.04,77.83,78.01,46960.0
2025-04-01 12:00:00,78.03,78.07,77.86,77.98,51835.0,78.03,78.07,77.86,77.98,51835.0
2025-04-01 12:10:00,77.95,78.39,77.95,78.3,59152.0,77.95,78.39,77.95,78.3,59152.0
2025-04-01 12:20:00,78.3,78.42,77.77,77.81,75620.0,78.3,78.42,77.77,77.81,75620.0
2025-04-01 12:30:00,77.8,77.91,77.55,77.6,58402.0,77.8,77.91,77.55,77.6,58402.0
2025-04-01 12:40:00,77.59,77.8,77.54,77.77,96822.0,77.59,77.8,77.54,77.77,96822.0
2025-04-01 12:50:00,77.76,78.04,77.68,77.68,54906.0,77.76,78.04,77.68,77.68,54906.0
2025-04-01 13:00:00,77.68,77.91,77.66,77.77,52598.0,77.68,77.91,77.66,77.77,52598.0
2025-04-01 13:10:00,77.7,78.03,77.68,77.88,90792.0,77.7,78.03,77.68,77.88,90792.0
2025-04-01 13:20:00,77.88,77.94,77.77,77.83,47475.0,77.88,77.94,77.77,77.83,47475.0
2025-04-01 13:30:00,77.83,78.04,77.78,77.9,75088.0,77.83,78.04,77.78,77.9,75088.0
2025-04-01 13:40:00,77.9,78.16,77.88,78.03,70795.0,77.9,78.16,77.88,78.03,70795.0
2025-04-01 13:50:00,78.0,78.07,77.58,77.62,69037.0,78.0,78.07,77.58,77.62,69037.0
2025-04-01 14:00:00,77.65,77.68,77.26,77.29,85736.0,77.65,77.68,77.26,77.29,85736.0
2025-04-01 14:10:00,77.29,77.51,77.22,77.31,102874.0,77.29,77.51,77.22,77.31,102874.0
2025-04-01 14:20:00,77.34,77.4,77.1,77.15,87955.0,77.34,77.4,77.1,77.15,87955.0
2025-04-01 14:30:00,77.15,77.55,77.13,77.46,113768.0,77.15,77.55,77.13,77.46,113768.0
2025-04-01 14:40:00,77.48,77.66,77.42,77.49,61475.0,77.48,77.66,77.42,77.49,61475.0
2025-04-01 14:50:00,77.53,77.83,77.41,77.64,57840.0,77.53,77.83,77.41,77.64,57840.0
2025-04-01 15:00:00,77.64,77.84,77.58,77.73,49695.0,77.64,77.84,77.58,77.73,49695.0
2025-04-01 15:10:00,77.72,77.96,77.65,77.86,50809.0,77.72,77.96,77.65,77.86,50809.0
2025-04-01 15:20:00,77.86,78.02,77.74,77.74,95176.0,77.86,78.02,77.74,77.74,95176.0
2025-04-01 15:30:00,77.72,78.22,77.72,78.13,86064.0,77.72,78.22,77.72,78.13,86064.0
2025-04-01 15:40:00,78.11,78.36,78.08,78.17,81083.0,78.11,78.36,78.08,78.17,81083.0
2025-04-01 15:50:00,78.17,78.55,78.01,78.47,502327.0,78.17,78.55,78.01,78.47,502327.0
2025-04-02 09:30:00,75.37,77.85,75.37,77.52,390893.0,75.37,77.85,75.37,77.52,390893.0
2025-04-02 09:40:00,77.52,78.53,77.34,78.53,77083.0,77.52,78.53,77.34,78.53,77083.0
2025-04-02 09:50:00,78.47,78.84,78.38,78.56,115492.0,78.47,78.84,78.38,78.56,115492.0
2025-04-02 10:00:00,78.51,79.4,78.39,78.77,146620.0,78.51,79.4,78.39,78.77,146620.0
2025-04-02 10:10:00,78.77,79.28,78.56,79.18,65863.0,78.77,79.28,78.56,79.18,65863.0
2025-04-02 10:20:00,79.18,79.63,79.07,79.37,77365.0,79.18,79.63,79.07,79.37,77365.0
2025-04-02 10:30:00,79.37,79.67,79.3,79.56,116727.0,79.37,79.67,79.3,79.56,116727.0
2025-04-02 10:40:00,79.57,79.83,79.5,79.67,116178.0,79.57,79.83,79.5,79.67,116178.0
2025-04-02 10:50:00,79.67,79.96,79.6,79.95,93817.0,79.67,79.96,79.6,79.95,93817.0
2025-04-02 11:00:00,79.95,79.98,79.59,79.74,108061.0,79.95,79.98,79.59,79.74,108061.0
2025-04-02 11:10:00,79.74,79.74,79.32,79.63,127269.0,79.74,79.74,79.32,79.63,127269.0
2025-04-02 11:20:00,79.62,80.01,79.61,79.93,105801.0,79.62,80.01,79.61,79.93,105801.0
2025-04-02 11:30:00,79.91,80.27,79.78,80.18,101241.0,79.91,80.27,79.78,80.18,101241.0
2025-04-02 11:40:00,80.19,80.27,79.99,80.13,98346.0,80.19,80.27,79.99,80.13,98346.0
2025-04-02 11:50:00,80.09,80.22,79.91,80.22,186356.0,80.09,80.22,79.91,80.22,186356.0
2025-04-02 12:00:00,80.22,80.31,80.09,80.23,44417.0,80.22,80.31,80.09,80.23,44417.0
2025-04-02 12:10:00,80.21,80.67,80.11,80.67,95956.0,80.21,80.67,80.11,80.67,95956.0
2025-04-02 12:20:00,80.68,81.14,80.59,81.11,90794.0,80.68,81.14,80.59,81.11,90794.0
2025-04-02 12:30:00,81.08,81.14,80.75,80.81,118410.0,81.08,81.14,80.75,80.81,118410.0
2025-04-02 12:40:00,80.81,80.92,80.55,80.9,124301.0,80.81,80.92,80.55,80.9,124301.0
2025-04-02 12:50:00,80.9,81.02,80.62,80.82,89425.0,80.9,81.02,80.62,80.82,89425.0
2025-04-02 13:00:00,80.79,80.98,80.78,80.9,50662.0,80.79,80.98,80.78,80.9,50662.0
2025-04-02 13:10:00,80.89,81.21,80.88,81.08,88329.0,80.89,81.21,80.88,81.08,88329.0
2025-04-02 13:20:00,81.09,81.09,80.68,80.7,95206.0,81.09,81.09,80.68,80.7,95206.0
2025-04-02 13:30:00,80.68,80.73,80.38,80.43,68126.0,80.68,80.73,80.38,80.43,68126.0
2025-04-02 13:40:00,80.45,80.46,79.98,80.02,90815.0,80.45,80.46,79.98,80.02,90815.0
2025-04-02 13:50:00,80.02,80.11,79.84,80.04,49984.0,80.02,80.11,79.84,80.04,49984.0
2025-04-02 14:00:00,80.02,80.11,79.57,79.72,72136.0,80.02,80.11,79.57,79.72,72136.0
2025-04-02 14:10:00,79.75,79.93,79.61,79.62,69144.0,79.75,79.93,79.61,79.62,69144.0
2025-04-02 14:20:00,79.62,79.77,79.31,79.31,66672.0,79.62,79.77,79.31,79.31,66672.0
2025-04-02 14:30:00,79.26,79.77,79.26,79.77,54986.0,79.26,79.77,79.26,79.77,54986.0
2025-04-02 14:40:00,79.77,79.87,79.61,79.68,54062.0,79.77,79.87,79.61,79.68,54062.0
2025-04-02 14:50:00,79.7,79.7,79.1,79.13,105552.0,79.7,79.7,79.1,79.13,105552.0
2025-04-02 15:00:00,79.13,79.62,79.12,79.6,105263.0,79.13,79.62,79.12,79.6,105263.0
2025-04-02 15:10:00,79.59,79.63,79.19,79.24,77748.0,79.59,79.63,79.19,79.24,77748.0
2025-04-02 15:20:00,79.22,79.71,79.22,79.62,87831.0,79.22,79.71,79.22,79.62,87831.0
2025-04-02 15:30:00,79.59,80.13,79.46,79.97,82424.0,79.59,80.13,79.46,79.97,82424.0
2025-04-02 15:40:00,79.97,80.42,79.97,80.32,91596.0,79.97,80.42,79.97,80.32,91596.0
2025-04-02 15:50:00,80.3,80.39,80.08,80.11,488895.0,80.3,80.39,80.08,80.11,488895.0
2025-04-03 09:30:00,73.22,75.55,72.99,75.29,593652.0,73.22,75.55,72.99,75.29,593652.0
2025-04-03 09:40:00,75.36,75.52,74.66,74.84,538511.0,75.36,75.52,74.66,74.84,538511.0
2025-04-03 09:50:00,74.77,75.41,74.33,74.62,794394.0,74.77,75.41,74.33,74.62,794394.0
2025-04-03 10:00:00,74.59,74.83,74.0,74.18,208082.0,74.59,74.83,74.0,74.18,208082.0
2025-04-03 10:10:00,74.17,74.21,73.53,73.53,180411.0,74.17,74.21,73.53,73.53,180411.0
2025-04-03 10:20:00,73.56,73.59,73.0,73.34,329440.0,73.56,73.59,73.0,73.34,329440.0
2025-04-03 10:30:00,73.32,73.57,72.56,72.86,183913.0,73.32,73.57,72.56,72.86,183913.0
2025-04-03 10:40:00,72.86,73.2,72.66,72.78,265098.0,72.86,73.2,72.66,72.78,265098.0
2025-04-03 10:50:00,72.83,73.05,72.55,72.91,271374.0,72.83,73.05,72.55,72.91,271374.0
2025-04-03 11:00:00,72.91,73.16,72.53,72.55,243800.0,72.91,73.16,72.53,72.55,243800.0
2025-04-03 11:10:00,72.55,73.48,72.55,73.32,232818.0,72.55,73.48,72.55,73.32,232818.0
2025-04-03 11:20:00,73.29,73.93,73.08,73.65,167704.0,73.29,73.93,73.08,73.65,167704.0
2025-04-03 11:30:00,73.65,74.3,73.62,74.13,425575.0,73.65,74.3,73.62,74.13,425575.0
2025-04-03 11:40:00,74.13,74.4,73.61,73.87,182030.0,74.13,74.4,73.61,73.87,182030.0
2025-04-03 11:50:00,73.88,74.15,73.6,73.91,120109.0,73.88,74.15,73.6,73.91,120109.0
2025-04-03 12:00:00,73.88,74.26,73.87,74.01,89568.0,73.88,74.26,73.87,74.01,89568.0
2025-04-03 12:10:00,74.0,74.6,73.99,74.6,73674.0,74.0,74.6,73.99,74.6,73674.0
2025-04-03 12:20:00,74.59,74.59,74.09,74.29,117866.0,74.59,74.59,74.09,74.29,117866.0
2025-04-03 12:30:00,74.31,74.43,73.95,74.03,136161.0,74.31,74.43,73.95,74.03,136161.0
2025-04-03 12:40:00,74.05,74.25,73.75,73.94,164872.0,74.05,74.25,73.75,73.94,164872.0
2025-04-03 12:50:00,73.93,73.97,73.05,73.15,233367.0,73.93,73.97,73.05,73.15,233367.0
2025-04-03 13:00:00,73.19,73.54,73.1,73.22,207321.0,73.19,73.54,73.1,73.22,207321.0
2025-04-03 13:10:00,73.22,73.41,73.02,73.12,145708.0,73.22,73.41,73.02,73.12,145708.0
2025-04-03 13:20:00,73.13,73.22,72.91,73.11,190816.0,73.13,73.22,72.91,73.11,190816.0
2025-04-03 13:30:00,73.1,73.49,72.94,73.44,123053.0,73.1,73.49,72.94,73.44,123053.0
2025-04-03 13:40:00,73.41,73.62,73.26,73.35,93174.0,73.41,73.62,73.26,73.35,93174.0
2025-04-03 13:50:00,73.34,73.38,73.0,73.03,106326.0,73.34,73.38,73.0,73.03,106326.0
2025-04-03 14:00:00,73.04,73.16,72.62,72.74,256259.0,73.04,73.16,72.62,72.74,256259.0
2025-04-03 14:10:00,72.73,72.74,72.22,72.33,503015.0,72.73,72.74,72.22,72.33,503015.0
2025-04-03 14:20:00,72.36,72.53,72.12,72.39,151981.0,72.36,72.53,72.12,72.39,151981.0
2025-04-03 14:30:00,72.39,72.7,72.3,72.53,231849.0,72.39,72.7,72.3,72.53,231849.0
2025-04-03 14:40:00,72.51,72.95,72.48,72.74,667944.0,72.51,72.95,72.48,72.74,667944.0
2025-04-03 14:50:00,72.72,73.19,72.69,72.88,618620.0,72.72,73.19,72.69,72.88,618620.0
2025-04-03 15:00:00,72.85,72.88,72.48,72.48,140257.0,72.85,72.88,72.48,72.48,140257.0
2025-04-03 15:10:00,72.48,72.81,72.16,72.19,217466.0,72.48,72.81,72.16,72.19,217466.0
2025-04-03 15:20:00,72.2,72.53,72.14,72.2,200398.0,72.2,72.53,72.14,72.2,200398.0
2025-04-03 15:30:00,72.19,72.27,72.0,72.11,271590.0,72.19,72.27,72.0,72.11,271590.0
2025-04-03 15:40:00,72.11,72.21,71.55,71.7,1158758.0,72.11,72.21,71.55,71.7,1158758.0
2025-04-03 15:50:00,71.71,71.77,71.14,71.27,1527932.0,71.71,71.77,71.14,71.27,1527932.0
2025-04-04 09:30:00,67.52,68.8,65.44,65.94,1410525.0,67.52,68.8,65.44,65.94,1410525.0
2025-04-04 09:40:00,65.87,66.94,65.17,66.44,631876.0,65.87,66.94,65.17,66.44,631876.0
2025-04-04 09:50:00,66.47,66.84,65.94,66.46,536777.0,66.47,66.84,65.94,66.46,536777.0
2025-04-04 10:00:00,66.45,66.62,65.11,65.23,444405.0,66.45,66.62,65.11,65.23,444405.0
2025-04-04 10:10:00,65.23,65.37,64.57,64.91,480997.0,65.23,65.37,64.57,64.91,480997.0
2025-04-04 10:20:00,64.91,65.36,64.2,64.23,543066.0,64.91,65.36,64.2,64.23,543066.0
2025-04-04 10:30:00,64.22,64.61,63.97,64.29,416998.0,64.22,64.61,63.97,64.29,416998.0
2025-04-04 10:40:00,64.29,64.6,62.59,63.15,531630.0,64.29,64.6,62.59,63.15,531630.0
2025-04-04 10:50:00,63.15,64.65,62.94,64.32,506742.0,63.15,64.65,62.94,64.32,506742.0
2025-04-04 11:00:00,64.28,65.49,64.18,65.1,502965.0,64.28,65.49,64.18,65.1,502965.0
2025-04-04 11:10:00,65.1,66.69,65.07,66.08,361389.0,65.1,66.69,65.07,66.08,361389.0
2025-04-04 11:20:00,66.08,66.46,65.5,65.53,369128.0,66.08,66.46,65.5,65.53,369128.0
2025-04-04 11:30:00,65.61,65.9,64.8,64.95,246096.0,65.61,65.9,64.8,64.95,246096.0
2025-04-04 11:40:00,64.95,65.73,64.84,65.63,247570.0,64.95,65.73,64.84,65.63,247570.0
2025-04-04 11:50:00,65.62,65.96,64.92,64.98,370184.0,65.62,65.96,64.92,64.98,370184.0
2025-04-04 12:00:00,64.91,65.58,64.88,65.18,347745.0,64.91,65.58,64.88,65.18,347745.0
2025-04-04 12:10:00,65.17,65.89,64.96,65.0,172507.0,65.17,65.89,64.96,65.0,172507.0
2025-04-04 12:20:00,65.02,65.15,64.66,64.89,191986.0,65.02,65.15,64.66,64.89,191986.0
2025-04-04 12:30:00,64.86,65.13,64.38,65.03,267873.0,64.86,65.13,64.38,65.03,267873.0
2025-04-04 12:40:00,65.06,65.28,64.66,64.74,144206.0,65.06,65.28,64.66,64.74,144206.0
2025-04-04 12:50:00,64.72,65.09,64.67,64.87,158182.0,64.72,65.09,64.67,64.87,158182.0
2025-04-04 13:00:00,64.83,65.23,64.65,64.77,229231.0,64.83,65.23,64.65,64.77,229231.0
2025-04-04 13:10:00,64.77,64.82,64.11,64.46,203350.0,64.77,64.82,64.11,64.46,203350.0
2025-04-04 13:20:00,64.5,65.15,64.41,64.96,207454.0,64.5,65.15,64.41,64.96,207454.0
2025-04-04 13:30:00,64.92,65.38,64.61,65.13,224502.0,64.92,65.38,64.61,65.13,224502.0
2025-04-04 13:40:00,65.14,65.88,65.09,65.86,180649.0,65.14,65.88,65.09,65.86,180649.0
2025-04-04 13:50:00,65.86,66.11,65.31,66.11,186470.0,65.86,66.11,65.31,66.11,186470.0
2025-04-04 14:00:00,66.11,66.35,65.4,65.5,138591.0,66.11,66.35,65.4,65.5,138591.0
2025-04-04 14:10:00,65.48,65.53,64.87,64.89,158384.0,65.48,65.53,64.87,64.89,158384.0
2025-04-04 14:20:00,64.88,65.12,64.64,64.7,204268.0,64.88,65.12,64.64,64.7,204268.0
2025-04-04 14:30:00,64.67,64.87,64.42,64.55,155149.0,64.67,64.87,64.42,64.55,155149.0
2025-04-04 14:40:00,64.52,64.55,63.95,64.53,250107.0,64.52,64.55,63.95,64.53,250107.0
2025-04-04 14:50:00,64.53,64.59,63.97,64.06,223918.0,64.53,64.59,63.97,64.06,223918.0
2025-04-04 15:00:00,64.05,64.19,63.77,64.1,389692.0,64.05,64.19,63.77,64.1,389692.0
2025-04-04 15:10:00,64.12,64.7,64.06,64.53,353755.0,64.12,64.7,64.06,64.53,353755.0
2025-04-04 15:20:00,64.53,65.2,64.53,64.84,567434.0,64.53,65.2,64.53,64.84,567434.0
2025-04-04 15:30:00,64.84,65.69,64.72,65.34,417612.0,64.84,65.69,64.72,65.34,417612.0
2025-04-04 15:40:00,65.31,65.4,64.74,64.81,488469.0,65.31,65.4,64.74,64.81,488469.0
2025-04-04 15:50:00,64.8,64.81,64.14,64.34,1357266.0,64.8,64.81,64.14,64.34,1357266.0
2025-04-07 09:30:00,59.8,62.63,59.43,61.95,1496271.0,59.8,62.63,59.43,61.95,1496271.0
2025-04-07 09:40:00,61.95,62.85,60.78,62.66,612128.0,61.95,62.85,60.78,62.66,612128.0
2025-04-07 09:50:00,62.71,65.48,62.61,65.36,597392.0,62.71,65.48,62.61,65.36,597392.0
2025-04-07 10:00:00,65.24,66.53,64.97,65.5,542444.0,65.24,66.53,64.97,65.5,542444.0
2025-04-07 10:10:00,65.54,70.69,65.51,68.48,1080451.0,65.54,70.69,65.51,68.48,1080451.0
2025-04-07 10:20:00,68.41,68.47,65.28,65.67,407445.0,68.41,68.47,65.28,65.67,407445.0
2025-04-07 10:30:00,65.65,67.39,64.9,65.03,294607.0,65.65,67.39,64.9,65.03,294607.0
2025-04-07 10:40:00,65.03,67.0,64.93,66.84,193094.0,65.03,67.0,64.93,66.84,193094.0
2025-04-07 10:50:00,66.84,68.63,66.77,67.8,474024.0,66.84,68.63,66.77,67.8,474024.0
2025-04-07 11:00:00,67.7,68.8,66.98,67.1,246144.0,67.7,68.8,66.98,67.1,246144.0
2025-04-07 11:10:00,67.05,67.79,65.6,66.77,262431.0,67.05,67.79,65.6,66.77,262431.0
2025-04-07 11:20:00,66.67,67.1,65.82,66.13,267413.0,66.67,67.1,65.82,66.13,267413.0
2025-04-07 11:30:00,66.2,67.7,66.18,67.25,215923.0,66.2,67.7,66.18,67.25,215923.0
2025-04-07 11:40:00,67.19,68.18,67.14,67.34,191384.0,67.19,68.18,67.14,67.34,191384.0
2025-04-07 11:50:00,67.37,67.65,66.58,66.73,220478.0,67.37,67.65,66.58,66.73,220478.0
2025-04-07 12:00:00,66.73,66.73,65.46,65.58,143792.0,66.73,66.73,65.46,65.58,143792.0
2025-04-07 12:10:00,65.53,66.33,65.34,66.21,137209.0,65.53,66.33,65.34,66.21,137209.0
2025-04-07 12:20:00,66.19,66.85,65.8,66.52,147839.0,66.19,66.85,65.8,66.52,147839.0
2025-04-07 12:30:00,66.52,67.35,66.4,67.16,296740.0,66.52,67.35,66.4,67.16,296740.0
2025-04-07 12:40:00,67.16,67.42,66.55,66.63,203408.0,67.16,67.42,66.55,66.63,203408.0
2025-04-07 12:50:00,66.66,67.01,66.35,66.64,167892.0,66.66,67.01,66.35,66.64,167892.0
2025-04-07 13:00:00,66.63,68.22,66.63,67.25,289490.0,66.63,68.22,66.63,67.25,289490.0
2025-04-07 13:10:00,67.18,68.53,67.08,68.43,192412.0,67.18,68.53,67.08,68.43,192412.0
2025-04-07 13:20:00,68.42,69.03,68.25,68.94,356965.0,68.42,69.03,68.25,68.94,356965.0
2025-04-07 13:30:00,68.94,68.99,67.91,68.66,257691.0,68.94,68.99,67.91,68.66,257691.0
2025-04-07 13:40:00,68.63,69.56,68.27,68.7,277207.0,68.63,69.56,68.27,68.7,277207.0
2025-04-07 13:50:00,68.72,69.18,68.3,68.7,315904.0,68.72,69.18,68.3,68.7,315904.0
2025-04-07 14:00:00,68.75,68.95,68.09,68.22,242766.0,68.75,68.95,68.09,68.22,242766.0
2025-04-07 14:10:00,68.27,69.1,67.82,68.88,304514.0,68.27,69.1,67.82,68.88,304514.0
2025-04-07 14:20:00,68.88,68.97,67.69,67.8,181072.0,68.88,68.97,67.69,67.8,181072.0
2025-04-07 14:30:00,67.81,68.6,67.76,68.4,297611.0,67.81,68.6,67.76,68.4,297611.0
2025-04-07 14:40:00,68.41,68.66,68.05,68.21,263352.0,68.41,68.66,68.05,68.21,263352.0
2025-04-07 14:50:00,68.19,68.32,67.34,67.49,213486.0,68.19,68.32,67.34,67.49,213486.0
2025-04-07 15:00:00,67.49,68.29,67.41,67.48,304337.0,67.49,68.29,67.41,67.48,304337.0
2025-04-07 15:10:00,67.47,68.25,67.38,68.01,321639.0,67.47,68.25,67.38,68.01,321639.0
2025-04-07 15:20:00,68.0,68.14,67.46,67.49,342891.0,68.0,68.14,67.46,67.49,342891.0
2025-04-07 15:30:00,67.49,68.53,67.46,68.01,345966.0,67.49,68.53,67.46,68.01,345966.0
2025-04-07 15:40:00,67.98,68.05,67.38,67.76,461153.0,67.98,68.05,67.38,67.76,461153.0
2025-04-07 15:50:00,67.76,68.26,67.53,68.17,1163980.0,67.76,68.26,67.53,68.17,1163980.0
2025-04-08 09:30:00,72.64,74.46,72.51,73.0,1288689.0,72.64,74.46,72.51,73.0,1288689.0
2025-04-08 09:40:00,73.08,73.43,72.31,72.39,634321.0,73.08,73.43,72.31,72.39,634321.0
2025-04-08 09:50:00,72.47,73.49,71.95,73.3,422977.0,72.47,73.49,71.95,73.3,422977.0
2025-04-08 10:00:00,73.3,74.21,73.0,73.43,548555.0,73.3,74.21,73.0,73.43,548555.0
2025-04-08 10:10:00,73.43,73.93,73.01,73.75,451002.0,73.43,73.93,73.01,73.75,451002.0
2025-04-08 10:20:00,73.8,73.96,73.49,73.62,442097.0,73.8,73.96,73.49,73.62,442097.0
2025-04-08 10:30:00,73.62,73.79,73.08,73.55,355184.0,73.62,73.79,73.08,73.55,355184.0
2025-04-08 10:40:00,73.61,73.65,72.74,73.01,654448.0,73.61,73.65,72.74,73.01,654448.0
2025-04-08 10:50:00,73.03,73.03,72.44,72.48,423083.0,73.03,73.03,72.44,72.48,423083.0
2025-04-08 11:00:00,72.48,73.07,72.18,72.28,292467.0,72.48,73.07,72.18,72.28,292467.0
2025-04-08 11:10:00,72.35,72.38,71.91,72.26,359919.0,72.35,72.38,71.91,72.26,359919.0
2025-04-08 11:20:00,72.26,72.68,71.96,72.0,256536.0,72.26,72.68,71.96,72.0,256536.0
2025-04-08 11:30:00,72.0,73.03,71.99,72.92,205722.0,72.0,73.03,71.99,72.92,205722.0
2025-04-08 11:40:00,72.89,73.1,72.34,72.44,112307.0,72.89,73.1,72.34,72.44,112307.0
2025-04-08 11:50:00,72.42,72.67,71.95,72.6,243921.0,72.42,72.67,71.95,72.6,243921.0
2025-04-08 12:00:00,72.6,72.66,72.17,72.18,260450.0,72.6,72.66,72.17,72.18,260450.0
2025-04-08 12:10:00,72.15,72.42,71.58,71.67,234190.0,72.15,72.42,71.58,71.67,234190.0
2025-04-08 12:20:00,71.65,71.67,71.02,71.33,192034.0,71.65,71.67,71.02,71.33,192034.0
2025-04-08 12:30:00,71.33,71.51,70.3,70.38,203102.0,71.33,71.51,70.3,70.38,203102.0
2025-04-08 12:40:00,70.34,71.03,70.17,70.74,238848.0,70.34,71.03,70.17,70.74,238848.0
2025-04-08 12:50:00,70.76,70.99,70.21,70.29,143940.0,70.76,70.99,70.21,70.29,143940.0
2025-04-08 13:00:00,70.29,70.59,69.73,69.8,160659.0,70.29,70.59,69.73,69.8,160659.0
2025-04-08 13:10:00,69.8,70.54,69.56,70.13,354026.0,69.8,70.54,69.56,70.13,354026.0
2025-04-08 13:20:00,70.15,70.3,69.6,69.7,195965.0,70.15,70.3,69.6,69.7,195965.0
2025-04-08 13:30:00,69.71,70.64,69.58,70.4,244660.0,69.71,70.64,69.58,70.4,244660.0
2025-04-08 13:40:00,70.39,71.49,70.39,70.75,261474.0,70.39,71.49,70.39,70.75,261474.0
2025-04-08 13:50:00,70.72,71.07,70.5,71.03,163785.0,70.72,71.07,70.5,71.03,163785.0
2025-04-08 14:00:00,70.99,71.02,70.28,70.4,138788.0,70.99,71.02,70.28,70.4,138788.0
2025-04-08 14:10:00,70.46,70.84,70.13,70.76,139084.0,70.46,70.84,70.13,70.76,139084.0
2025-04-08 14:20:00,70.77,70.84,70.04,70.11,167573.0,70.77,70.84,70.04,70.11,167573.0
2025-04-08 14:30:00,70.1,71.27,70.04,70.13,271744.0,70.1,71.27,70.04,70.13,271744.0
2025-04-08 14:40:00,70.16,70.29,69.74,70.21,211945.0,70.16,70.29,69.74,70.21,211945.0
2025-04-08 14:50:00,70.22,70.36,69.77,69.79,189284.0,70.22,70.36,69.77,69.79,189284.0
2025-04-08 15:00:00,69.79,69.9,69.02,69.08,267602.0,69.79,69.9,69.02,69.08,267602.0
2025-04-08 15:10:00,69.06,69.27,68.2,68.35,271328.0,69.06,69.27,68.2,68.35,271328.0
2025-04-08 15:20:00,68.35,69.46,68.28,69.2,448690.0,68.35,69.46,68.28,69.2,448690.0
2025-04-08 15:30:00,69.19,69.23,68.14,68.31,284622.0,69.19,69.23,68.14,68.31,284622.0
2025-04-08 15:40:00,68.31,68.8,67.78,67.78,368939.0,68.31,68.8,67.78,67.78,368939.0
2025-04-08 15:50:00,67.81,69.6,67.81,69.51,1491030.0,67.81,69.6,67.81,69.51,1491030.0
2025-04-09 09:30:00,68.91,71.52,68.64,71.52,459691.0,68.91,71.52,68.64,71.52,459691.0
2025-04-09 09:40:00,71.52,72.2,70.56,71.48,374756.0,71.52,72.2,70.56,71.48,374756.0
2025-04-09 09:50:00,71.44,72.57,71.29,71.51,350746.0,71.44,72.57,71.29,71.51,350746.0
2025-04-09 10:00:00,71.58,72.27,70.68,70.91,342676.0,71.58,72.27,70.68,70.91,342676.0
2025-04-09 10:10:00,70.92,71.35,70.55,70.87,222289.0,70.92,71.35,70.55,70.87,222289.0
2025-04-09 10:20:00,70.92,71.06,69.81,70.2,267842.0,70.92,71.06,69.81,70.2,267842.0
2025-04-09 10:30:00,70.26,70.86,69.88,70.11,153847.0,70.26,70.86,69.88,70.11,153847.0
2025-04-09 10:40:00,70.01,70.26,69.57,69.59,96860.0,70.01,70.26,69.57,69.59,96860.0
2025-04-09 10:50:00,69.65,69.73,68.6,68.74,145537.0,69.65,69.73,68.6,68.74,145537.0
2025-04-09 11:00:00,68.61,69.85,68.59,69.78,152142.0,68.61,69.85,68.59,69.78,152142.0
2025-04-09 11:10:00,69.78,70.13,69.57,69.83,147557.0,69.78,70.13,69.57,69.83,147557.0
2025-04-09 11:20:00,69.85,70.24,69.78,69.83,164495.0,69.85,70.24,69.78,69.83,164495.0
2025-04-09 11:30:00,69.83,70.07,69.43,69.47,115945.0,69.83,70.07,69.43,69.47,115945.0
2025-04-09 11:40:00,69.42,70.11,69.14,69.77,84311.0,69.42,70.11,69.14,69.77,84311.0
2025-04-09 11:50:00,69.77,69.84,69.23,69.4,67792.0,69.77,69.84,69.23,69.4,67792.0
2025-04-09 12:00:00,69.32,69.48,69.09,69.39,82925.0,69.32,69.48,69.09,69.39,82925.0
2025-04-09 12:10:00,69.34,70.07,69.32,69.88,85793.0,69.34,70.07,69.32,69.88,85793.0
2025-04-09 12:20:00,69.86,69.95,69.63,69.69,51067.0,69.86,69.95,69.63,69.69,51067.0
2025-04-09 12:30:00,69.63,70.06,69.55,70.01,63135.0,69.63,70.06,69.55,70.01,63135.0
2025-04-09 12:40:00,70.04,70.15,69.84,70.09,91851.0,70.04,70.15,69.84,70.09,91851.0
2025-04-09 12:50:00,70.14,70.74,69.92,70.22,152179.0,70.14,70.74,69.92,70.22,152179.0
2025-04-09 13:00:00,70.23,71.23,70.18,70.33,125292.0,70.23,71.23,70.18,70.33,125292.0
2025-04-09 13:10:00,70.39,72.22,69.4,72.12,207185.0,70.39,72.22,69.4,72.12,207185.0
2025-04-09 13:20:00,72.06,75.87,71.45,73.63,837675.0,72.06,75.87,71.45,73.63,837675.0
2025-04-09 13:30:00,73.63,75.83,73.47,74.63,707271.0,73.63,75.83,73.47,74.63,707271.0
2025-04-09 13:40:00,74.63,75.0,73.46,74.6,690270.0,74.63,75.0,73.46,74.6,690270.0
2025-04-09 13:50:00,74.6,76.17,74.33,75.68,805828.0,74.6,76.17,74.33,75.68,805828.0
2025-04-09 14:00:00,75.79,76.8,75.51,76.31,1090026.0,75.79,76.8,75.51,76.31,1090026.0
2025-04-09 14:10:00,76.3,76.64,75.58,76.07,951504.0,76.3,76.64,75.58,76.07,951504.0
2025-04-09 14:20:00,76.07,77.29,75.55,77.0,705098.0,76.07,77.29,75.55,77.0,705098.0
2025-04-09 14:30:00,77.05,77.65,75.52,76.5,669381.0,77.05,77.65,75.52,76.5,669381.0
2025-04-09 14:40:00,76.57,76.86,74.52,74.92,645349.0,76.57,76.86,74.52,74.92,645349.0
2025-04-09 14:50:00,75.03,75.79,74.45,74.59,308068.0,75.03,75.79,74.45,74.59,308068.0
2025-04-09 15:00:00,74.57,75.77,74.31,75.62,279053.0,74.57,75.77,74.31,75.62,279053.0
2025-04-09 15:10:00,75.66,76.25,75.56,76.07,287213.0,75.66,76.25,75.56,76.07,287213.0
2025-04-09 15:20:00,76.07,76.55,75.59,75.88,701649.0,76.07,76.55,75.59,75.88,701649.0
2025-04-09 15:30:00,75.91,76.64,75.45,76.01,483074.0,75.91,76.64,75.45,76.01,483074.0
2025-04-09 15:40:00,76.01,76.47,75.69,76.41,553991.0,76.01,76.47,75.69,76.41,553991.0
2025-04-09 15:50:00,76.43,76.75,75.06,76.0,2408136.0,76.43,76.75,75.06,76.0,2408136.0
2025-04-10 09:30:00,74.0,74.5,72.55,72.75,400482.0,74.0,74.5,72.55,72.75,400482.0
2025-04-10 09:40:00,72.7,73.98,72.5,73.79,282044.0,72.7,73.98,72.5,73.79,282044.0
2025-04-10 09:50:00,73.8,73.8,72.53,72.59,200523.0,73.8,73.8,72.53,72.59,200523.0
2025-04-10 10:00:00,72.59,73.06,72.34,72.65,254166.0,72.59,73.06,72.34,72.65,254166.0
2025-04-10 10:10:00,72.66,73.1,72.17,72.6,177544.0,72.66,73.1,72.17,72.6,177544.0
2025-04-10 10:20:00,72.59,73.57,72.56,73.04,199088.0,72.59,73.57,72.56,73.04,199088.0
2025-04-10 10:30:00,73.08,73.9,73.05,73.73,239367.0,73.08,73.9,73.05,73.73,239367.0
2025-04-10 10:40:00,73.72,74.23,73.36,73.47,251807.0,73.72,74.23,73.36,73.47,251807.0
2025-04-10 10:50:00,73.4,73.66,72.86,72.91,183130.0,73.4,73.66,72.86,72.91,183130.0
2025-04-10 11:00:00,72.91,73.87,72.8,73.78,162788.0,72.91,73.87,72.8,73.78,162788.0
2025-04-10 11:10:00,73.75,73.79,73.21,73.31,120464.0,73.75,73.79,73.21,73.31,120464.0
2025-04-10 11:20:00,73.26,73.34,72.47,72.48,137849.0,73.26,73.34,72.47,72.48,137849.0
2025-04-10 11:30:00,72.48,72.63,72.24,72.34,180489.0,72.48,72.63,72.24,72.34,180489.0
2025-04-10 11:40:00,72.34,72.57,71.86,71.91,154937.0,72.34,72.57,71.86,71.91,154937.0
2025-04-10 11:50:00,71.9,72.14,71.34,71.45,200756.0,71.9,72.14,71.34,71.45,200756.0
2025-04-10 12:00:00,71.39,71.79,70.93,71.61,230833.0,71.39,71.79,70.93,71.61,230833.0
2025-04-10 12:10:00,71.6,71.74,70.62,70.89,195842.0,71.6,71.74,70.62,70.89,195842.0
2025-04-10 12:20:00,70.86,70.91,69.89,70.41,256485.0,70.86,70.91,69.89,70.41,256485.0
2025-04-10 12:30:00,70.41,71.72,70.41,71.49,118967.0,70.41,71.72,70.41,71.49,118967.0
2025-04-10 12:40:00,71.5,72.0,71.06,71.82,143327.0,71.5,72.0,71.06,71.82,143327.0
2025-04-10 12:50:00,71.86,72.2,71.53,71.98,141412.0,71.86,72.2,71.53,71.98,141412.0
2025-04-10 13:00:00,71.96,72.98,71.42,71.46,160168.0,71.96,72.98,71.42,71.46,160168.0
2025-04-10 13:10:00,71.46,71.48,70.58,70.98,185153.0,71.46,71.48,70.58,70.98,185153.0
2025-04-10 13:20:00,71.03,71.66,70.43,71.61,179532.0,71.03,71.66,70.43,71.61,179532.0
2025-04-10 13:30:00,71.55,72.28,71.44,71.8,170192.0,71.55,72.28,71.44,71.8,170192.0
2025-04-10 13:40:00,71.8,72.68,71.66,72.32,118184.0,71.8,72.68,71.66,72.32,118184.0
2025-04-10 13:50:00,72.35,73.07,72.06,72.83,132530.0,72.35,73.07,72.06,72.83,132530.0
2025-04-10 14:00:00,72.83,73.41,72.25,72.4,164541.0,72.83,73.41,72.25,72.4,164541.0
2025-04-10 14:10:00,72.35,72.64,71.92,72.45,108291.0,72.35,72.64,71.92,72.45,108291.0
2025-04-10 14:20:00,72.47,73.33,72.46,73.25,121625.0,72.47,73.33,72.46,73.25,121625.0
2025-04-10 14:30:00,73.24,73.55,72.9,73.26,135871.0,73.24,73.55,72.9,73.26,135871.0
2025-04-10 14:40:00,73.3,73.55,72.75,73.04,113189.0,73.3,73.55,72.75,73.04,113189.0
2025-04-10 14:50:00,73.1,73.38,72.57,72.98,137781.0,73.1,73.38,72.57,72.98,137781.0
2025-04-10 15:00:00,72.96,73.45,72.38,72.44,150486.0,72.96,73.45,72.38,72.44,150486.0
2025-04-10 15:10:00,72.44,72.85,72.27,72.75,140034.0,72.44,72.85,72.27,72.75,140034.0
2025-04-10 15:20:00,72.79,73.0,72.07,72.17,170330.0,72.79,73.0,72.07,72.17,170330.0
2025-04-10 15:30:00,72.11,72.81,71.9,71.94,245780.0,72.11,72.81,71.9,71.94,245780.0
2025-04-10 15:40:00,71.95,72.05,71.4,71.85,286516.0,71.95,72.05,71.4,71.85,286516.0
2025-04-10 15:50:00,71.81,72.8,71.76,72.63,869146.0,71.81,72.8,71.76,72.63,869146.0
2025-04-11 09:30:00,72.99,73.8,71.29,71.82,276070.0,72.99,73.8,71.29,71.82,276070.0
2025-04-11 09:40:00,71.81,72.56,71.19,72.11,312113.0,71.81,72.56,71.19,72.11,312113.0
2025-04-11 09:50:00,72.1,72.54,71.62,72.15,153545.0,72.1,72.54,71.62,72.15,153545.0
2025-04-11 10:00:00,72.13,72.41,71.45,72.14,292750.0,72.13,72.41,71.45,72.14,292750.0
2025-04-11 10:10:00,72.14,72.56,71.21,71.23,248299.0,72.14,72.56,71.21,71.23,248299.0
2025-04-11 10:20:00,71.23,71.34,70.62,70.87,262394.0,71.23,71.34,70.62,70.87,262394.0
2025-04-11 10:30:00,70.87,71.68,70.75,71.56,262105.0,70.87,71.68,70.75,71.56,262105.0
2025-04-11 10:40:00,71.53,72.13,71.34,71.89,135085.0,71.53,72.13,71.34,71.89,135085.0
2025-04-11 10:50:00,71.89,72.04,71.5,71.87,219416.0,71.89,72.04,71.5,71.87,219416.0
2025-04-11 11:00:00,71.87,72.92,71.45,71.72,239280.0,71.87,72.92,71.45,71.72,239280.0
2025-04-11 11:10:00,71.72,71.9,71.5,71.7,122667.0,71.72,71.9,71.5,71.7,122667.0
2025-04-11 11:20:00,71.69,71.89,71.5,71.84,141117.0,71.69,71.89,71.5,71.84,141117.0
2025-04-11 11:30:00,71.83,72.43,71.72,72.36,134450.0,71.83,72.43,71.72,72.36,134450.0
2025-04-11 11:40:00,72.33,72.34,71.91,72.13,100057.0,72.33,72.34,71.91,72.13,100057.0
2025-04-11 11:50:00,72.17,72.3,71.91,72.28,132508.0,72.17,72.3,71.91,72.28,132508.0
2025-04-11 12:00:00,72.32,72.32,71.86,72.06,183080.0,72.32,72.32,71.86,72.06,183080.0
2025-04-11 12:10:00,72.04,72.25,71.87,72.05,112832.0,72.04,72.25,71.87,72.05,112832.0
2025-04-11 12:20:00,72.05,72.12,71.62,71.68,99054.0,72.05,72.12,71.62,71.68,99054.0
2025-04-11 12:30:00,71.68,72.63,71.67,72.53,121410.0,71.68,72.63,71.67,72.53,121410.0
2025-04-11 12:40:00,72.56,72.9,72.39,72.9,98327.0,72.56,72.9,72.39,72.9,98327.0
2025-04-11 12:50:00,72.9,72.92,72.41,72.44,130859.0,72.9,72.92,72.41,72.44,130859.0
2025-04-11 13:00:00,72.45,72.7,72.2,72.37,148414.0,72.45,72.7,72.2,72.37,148414.0
2025-04-11 13:10:00,72.31,72.4,71.9,72.03,99159.0,72.31,72.4,71.9,72.03,99159.0
2025-04-11 13:20:00,71.98,72.29,71.82,71.87,134336.0,71.98,72.29,71.82,71.87,134336.0
2025-04-11 13:30:00,71.89,72.61,71.73,72.56,90534.0,71.89,72.61,71.73,72.56,90534.0
2025-04-11 13:40:00,72.56,73.01,72.54,72.95,267500.0,72.56,73.01,72.54,72.95,267500.0
2025-04-11 13:50:00,72.94,73.45,72.84,72.92,232548.0,72.94,73.45,72.84,72.92,232548.0
2025-04-11 14:00:00,72.97,73.07,72.63,72.76,164355.0,72.97,73.07,72.63,72.76,164355.0
2025-04-11 14:10:00,72.76,72.97,72.55,72.74,103122.0,72.76,72.97,72.55,72.74,103122.0
2025-04-11 14:20:00,72.73,72.86,72.47,72.86,138833.0,72.73,72.86,72.47,72.86,138833.0
2025-04-11 14:30:00,72.86,73.05,72.68,72.9,92862.0,72.86,73.05,72.68,72.9,92862.0
2025-04-11 14:40:00,72.87,73.02,72.79,72.9,76372.0,72.87,73.02,72.79,72.9,76372.0
2025-04-11 14:50:00,72.9,72.92,72.45,72.59,131202.0,72.9,72.92,72.45,72.59,131202.0
2025-04-11 15:00:00,72.58,72.97,72.57,72.94,88193.0,72.58,72.97,72.57,72.94,88193.0
2025-04-11 15:10:00,72.91,73.02,72.65,72.91,129019.0,72.91,73.02,72.65,72.91,129019.0
2025-04-11 15:20:00,72.91,72.96,72.57,72.62,270948.0,72.91,72.96,72.57,72.62,270948.0
2025-04-11 15:30:00,72.61,72.78,72.33,72.49,210759.0,72.61,72.78,72.33,72.49,210759.0
2025-04-11 15:40:00,72.52,72.63,72.06,72.25,294200.0,72.52,72.63,72.06,72.25,294200.0
2025-04-11 15:50:00,72.25,72.67,72.21,72.65,1118966.0,72.25,72.67,72.21,72.65,1118966.0
2025-04-14 09:30:00,76.5,76.78,74.07,74.5,923352.0,76.5,76.78,74.07,74.5,923352.0
2025-04-14 09:40:00,74.5,74.75,73.88,74.56,324116.0,74.5,74.75,73.88,74.56,324116.0
2025-04-14 09:50:00,74.53,74.96,74.32,74.51,331631.0,74.53,74.96,74.32,74.51,331631.0
2025-04-14 10:00:00,74.58,75.33,74.56,75.02,204791.0,74.58,75.33,74.56,75.02,204791.0
2025-04-14 10:10:00,75.02,75.15,74.45,74.92,124980.0,75.02,75.15,74.45,74.92,124980.0
2025-04-14 10:20:00,74.98,75.16,74.78,75.05,135500.0,74.98,75.16,74.78,75.05,135500.0
2025-04-14 10:30:00,75.05,75.36,74.94,75.36,152699.0,75.05,75.36,74.94,75.36,152699.0
2025-04-14 10:40:00,75.36,75.5,75.15,75.36,179023.0,75.36,75.5,75.15,75.36,179023.0
2025-04-14 10:50:00,75.4,75.5,74.73,74.79,193849.0,75.4,75.5,74.73,74.79,193849.0
2025-04-14 11:00:00,74.75,74.82,74.29,74.56,112520.0,74.75,74.82,74.29,74.56,112520.0
2025-04-14 11:10:00,74.56,74.67,74.11,74.24,134090.0,74.56,74.67,74.11,74.24,134090.0
2025-04-14 11:20:00,74.3,74.47,73.84,73.91,137294.0,74.3,74.47,73.84,73.91,137294.0
2025-04-14 11:30:00,73.9,74.26,73.56,73.67,88546.0,73.9,74.26,73.56,73.67,88546.0
2025-04-14 11:40:00,73.73,73.8,73.3,73.35,94836.0,73.73,73.8,73.3,73.35,94836.0
2025-04-14 11:50:00,73.35,73.64,73.22,73.35,87361.0,73.35,73.64,73.22,73.35,87361.0
2025-04-14 12:00:00,73.31,73.73,73.25,73.36,104727.0,73.31,73.73,73.25,73.36,104727.0
2025-04-14 12:10:00,73.36,73.79,73.18,73.68,108168.0,73.36,73.79,73.18,73.68,108168.0
2025-04-14 12:20:00,73.74,73.83,73.49,73.55,84290.0,73.74,73.83,73.49,73.55,84290.0
2025-04-14 12:30:00,73.52,73.9,73.44,73.8,72183.0,73.52,73.9,73.44,73.8,72183.0
2025-04-14 12:40:00,73.8,73.91,73.67,73.7,154083.0,73.8,73.91,73.67,73.7,154083.0
2025-04-14 12:50:00,73.7,73.71,73.35,73.43,98496.0,73.7,73.71,73.35,73.43,98496.0
2025-04-14 13:00:00,73.39,74.17,73.32,73.84,180230.0,73.39,74.17,73.32,73.84,180230.0
2025-04-14 13:10:00,73.84,73.96,73.58,73.78,83385.0,73.84,73.96,73.58,73.78,83385.0
2025-04-14 13:20:00,73.77,73.89,73.53,73.56,84345.0,73.77,73.89,73.53,73.56,84345.0
2025-04-14 13:30:00,73.53,73.72,73.42,73.59,117205.0,73.53,73.72,73.42,73.59,117205.0
2025-04-14 13:40:00,73.54,73.69,73.27,73.46,53735.0,73.54,73.69,73.27,73.46,53735.0
2025-04-14 13:50:00,73.46,73.73,73.41,73.53,142029.0,73.46,73.73,73.41,73.53,142029.0
2025-04-14 14:00:00,73.5,74.01,73.49,73.93,139632.0,73.5,74.01,73.49,73.93,139632.0
2025-04-14 14:10:00,73.91,73.98,73.63,73.82,104121.0,73.91,73.98,73.63,73.82,104121.0
2025-04-14 14:20:00,73.77,74.18,73.77,74.11,121986.0,73.77,74.18,73.77,74.11,121986.0
2025-04-14 14:30:00,74.08,74.29,74.03,74.21,175876.0,74.08,74.29,74.03,74.21,175876.0
2025-04-14 14:40:00,74.22,74.39,74.17,74.35,112845.0,74.22,74.39,74.17,74.35,112845.0
2025-04-14 14:50:00,74.35,74.36,74.01,74.15,117176.0,74.35,74.36,74.01,74.15,117176.0
2025-04-14 15:00:00,74.15,74.59,74.15,74.48,210871.0,74.15,74.59,74.15,74.48,210871.0
2025-04-14 15:10:00,74.5,74.52,74.07,74.08,139667.0,74.5,74.52,74.07,74.08,139667.0
2025-04-14 15:20:00,74.09,74.26,73.93,73.96,185159.0,74.09,74.26,73.93,73.96,185159.0
2025-04-14 15:30:00,73.98,74.09,73.85,74.07,198957.0,73.98,74.09,73.85,74.07,198957.0
2025-04-14 15:40:00,74.06,74.3,74.02,74.13,292475.0,74.06,74.3,74.02,74.13,292475.0
2025-04-14 15:50:00,74.11,74.12,73.41,73.57,666269.0,74.11,74.12,73.41,73.57,666269.0
2025-04-15 09:30:00,73.17,73.52,72.61,72.78,269072.0,73.17,73.52,72.61,72.78,269072.0
2025-04-15 09:40:00,72.73,72.9,72.41,72.86,145639.0,72.73,72.9,72.41,72.86,145639.0
2025-04-15 09:50:00,72.86,73.35,72.8,73.16,206096.0,72.86,73.35,72.8,73.16,206096.0
2025-04-15 10:00:00,73.16,74.01,73.13,73.77,225173.0,73.16,74.01,73.13,73.77,225173.0
2025-04-15 10:10:00,73.75,74.0,72.89,72.9,187055.0,73.75,74.0,72.89,72.9,187055.0
2025-04-15 10:20:00,72.85,73.2,72.66,72.7,186783.0,72.85,73.2,72.66,72.7,186783.0
2025-04-15 10:30:00,72.71,73.14,72.71,72.76,222456.0,72.71,73.14,72.71,72.76,222456.0
2025-04-15 10:40:00,72.78,73.31,72.7,73.14,231637.0,72.78,73.31,72.7,73.14,231637.0
2025-04-15 10:50:00,73.17,73.3,72.98,72.98,217040.0,73.17,73.3,72.98,72.98,217040.0
2025-04-15 11:00:00,73.01,73.5,73.0,73.34,203585.0,73.01,73.5,73.0,73.34,203585.0
2025-04-15 11:10:00,73.29,73.58,73.22,73.5,123658.0,73.29,73.58,73.22,73.5,123658.0
2025-04-15 11:20:00,73.52,73.6,73.15,73.19,82114.0,73.52,73.6,73.15,73.19,82114.0
2025-04-15 11:30:00,73.19,73.61,73.19,73.53,69742.0,73.19,73.61,73.19,73.53,69742.0
2025-04-15 11:40:00,73.57,73.57,73.35,73.44,39427.0,73.57,73.57,73.35,73.44,39427.0
2025-04-15 11:50:00,73.44,73.59,73.24,73.38,47847.0,73.44,73.59,73.24,73.38,47847.0
2025-04-15 12:00:00,73.38,73.53,73.27,73.31,47749.0,73.38,73.53,73.27,73.31,47749.0
2025-04-15 12:10:00,73.34,73.52,73.27,73.3,86800.0,73.34,73.52,73.27,73.3,86800.0
2025-04-15 12:20:00,73.3,73.39,73.19,73.27,55903.0,73.3,73.39,73.19,73.27,55903.0
2025-04-15 12:30:00,73.29,73.38,73.09,73.1,66877.0,73.29,73.38,73.09,73.1,66877.0
2025-04-15 12:40:00,73.09,73.29,73.02,73.17,63060.0,73.09,73.29,73.02,73.17,63060.0
2025-04-15 12:50:00,73.19,73.22,72.74,72.81,118823.0,73.19,73.22,72.74,72.81,118823.0
2025-04-15 13:00:00,72.79,73.0,72.65,72.89,81334.0,72.79,73.0,72.65,72.89,81334.0
2025-04-15 13:10:00,72.85,72.93,72.71,72.74,66256.0,72.85,72.93,72.71,72.74,66256.0
2025-04-15 13:20:00,72.73,72.85,72.45,72.59,82152.0,72.73,72.85,72.45,72.59,82152.0
2025-04-15 13:30:00,72.66,72.79,72.54,72.79,52697.0,72.66,72.79,72.54,72.79,52697.0
2025-04-15 13:40:00,72.79,72.95,72.73,72.95,96854.0,72.79,72.95,72.73,72.95,96854.0
2025-04-15 13:50:00,73.0,73.01,72.65,72.85,78172.0,73.0,73.01,72.65,72.85,78172.0
2025-04-15 14:00:00,72.85,72.95,72.72,72.87,71282.0,72.85,72.95,72.72,72.87,71282.0
2025-04-15 14:10:00,72.9,72.91,72.73,72.78,70417.0,72.9,72.91,72.73,72.78,70417.0
2025-04-15 14:20:00,72.8,72.93,72.72,72.76,61644.0,72.8,72.93,72.72,72.76,61644.0
2025-04-15 14:30:00,72.77,72.88,72.67,72.8,83580.0,72.77,72.88,72.67,72.8,83580.0
2025-04-15 14:40:00,72.81,73.05,72.76,72.87,61100.0,72.81,73.05,72.76,72.87,61100.0
2025-04-15 14:50:00,72.87,73.01,72.83,72.96,87884.0,72.87,73.01,72.83,72.96,87884.0
2025-04-15 15:00:00,72.94,73.3,72.89,73.23,139248.0,72.94,73.3,72.89,73.23,139248.0
2025-04-15 15:10:00,73.23,73.5,73.21,73.48,103662.0,73.23,73.5,73.21,73.48,103662.0
2025-04-15 15:20:00,73.43,73.45,73.0,73.11,109741.0,73.43,73.45,73.0,73.11,109741.0
2025-04-15 15:30:00,73.11,73.29,73.06,73.21,157511.0,73.11,73.29,73.06,73.21,157511.0
2025-04-15 15:40:00,73.19,73.3,73.02,73.26,139392.0,73.19,73.3,73.02,73.26,139392.0
2025-04-15 15:50:00,73.23,73.36,73.11,73.17,485569.0,73.23,73.36,73.11,73.17,485569.0
2025-04-16 09:30:00,69.13,71.66,69.12,71.47,385595.0,69.13,71.66,69.12,71.47,385595.0
2025-04-16 09:40:00,71.47,72.25,71.3,71.91,162472.0,71.47,72.25,71.3,71.91,162472.0
2025-04-16 09:50:00,71.94,72.22,71.61,71.93,133965.0,71.94,72.22,71.61,71.93,133965.0
2025-04-16 10:00:00,71.88,72.65,71.8,72.44,116696.0,71.88,72.65,71.8,72.44,116696.0
2025-04-16 10:10:00,72.43,72.62,72.0,72.32,140753.0,72.43,72.62,72.0,72.32,140753.0
2025-04-16 10:20:00,72.31,72.51,72.04,72.14,150625.0,72.31,72.51,72.04,72.14,150625.0
2025-04-16 10:30:00,72.16,72.21,71.8,72.02,93750.0,72.16,72.21,71.8,72.02,93750.0
2025-04-16 10:40:00,72.03,72.4,71.96,72.3,96741.0,72.03,72.4,71.96,72.3,96741.0
2025-04-16 10:50:00,72.27,72.53,72.16,72.41,185000.0,72.27,72.53,72.16,72.41,185000.0
2025-04-16 11:00:00,72.41,72.56,72.26,72.44,265588.0,72.41,72.56,72.26,72.44,265588.0
2025-04-16 11:10:00,72.44,72.74,72.32,72.6,62624.0,72.44,72.74,72.32,72.6,62624.0
2025-04-16 11:20:00,72.62,73.13,72.51,73.03,137920.0,72.62,73.13,72.51,73.03,137920.0
2025-04-16 11:30:00,73.03,73.14,72.77,73.03,109561.0,73.03,73.14,72.77,73.03,109561.0
2025-04-16 11:40:00,73.02,73.05,72.76,72.86,69455.0,73.02,73.05,72.76,72.86,69455.0
2025-04-16 11:50:00,72.84,72.88,72.59,72.65,98710.0,72.84,72.88,72.59,72.65,98710.0
2025-04-16 12:00:00,72.68,72.69,72.41,72.61,77905.0,72.68,72.69,72.41,72.61,77905.0
2025-04-16 12:10:00,72.63,72.78,72.29,72.59,77240.0,72.63,72.78,72.29,72.59,77240.0
2025-04-16 12:20:00,72.59,72.68,72.42,72.55,52766.0,72.59,72.68,72.42,72.55,52766.0
2025-04-16 12:30:00,72.53,72.73,72.37,72.38,66163.0,72.53,72.73,72.37,72.38,66163.0
2025-04-16 12:40:00,72.36,72.45,72.1,72.1,55409.0,72.36,72.45,72.1,72.1,55409.0
2025-04-16 12:50:00,72.12,72.21,72.05,72.08,59510.0,72.12,72.21,72.05,72.08,59510.0
2025-04-16 13:00:00,72.05,72.23,71.94,72.02,65308.0,72.05,72.23,71.94,72.02,65308.0
2025-04-16 13:10:00,72.03,72.16,71.91,72.12,55159.0,72.03,72.16,71.91,72.12,55159.0
2025-04-16 13:20:00,72.12,72.25,71.97,72.25,52421.0,72.12,72.25,71.97,72.25,52421.0
2025-04-16 13:30:00,72.23,72.24,71.53,71.61,119531.0,72.23,72.24,71.53,71.61,119531.0
2025-04-16 13:40:00,71.56,71.56,71.15,71.28,106550.0,71.56,71.56,71.15,71.28,106550.0
2025-04-16 13:50:00,71.29,71.46,70.95,71.06,107468.0,71.29,71.46,70.95,71.06,107468.0
2025-04-16 14:00:00,71.05,71.47,70.94,71.28,246000.0,71.05,71.47,70.94,71.28,246000.0
2025-04-16 14:10:00,71.27,71.39,71.13,71.19,113907.0,71.27,71.39,71.13,71.19,113907.0
2025-04-16 14:20:00,71.16,71.6,71.06,71.45,189499.0,71.16,71.6,71.06,71.45,189499.0
2025-04-16 14:30:00,71.41,71.46,71.08,71.12,92590.0,71.41,71.46,71.08,71.12,92590.0
2025-04-16 14:40:00,71.12,71.25,71.07,71.11,111821.0,71.12,71.25,71.07,71.11,111821.0
2025-04-16 14:50:00,71.12,71.16,70.89,70.92,92189.0,71.12,71.16,70.89,70.92,92189.0
2025-04-16 15:00:00,70.91,71.02,70.72,70.75,133477.0,70.91,71.02,70.72,70.75,133477.0
2025-04-16 15:10:00,70.76,70.99,70.58,70.74,132250.0,70.76,70.99,70.58,70.74,132250.0
2025-04-16 15:20:00,70.74,70.87,70.57,70.71,172198.0,70.74,70.87,70.57,70.71,172198.0
2025-04-16 15:30:00,70.73,71.13,70.73,71.09,217839.0,70.73,71.13,70.73,71.09,217839.0
2025-04-16 15:40:00,71.11,71.48,71.07,71.44,205610.0,71.11,71.48,71.07,71.44,205610.0
2025-04-16 15:50:00,71.45,71.97,71.45,71.85,559929.0,71.45,71.97,71.45,71.85,559929.0
2025-04-17 09:30:00,72.51,72.51,71.5,71.91,333434.0,72.51,72.51,71.5,71.91,333434.0
2025-04-17 09:40:00,71.88,72.36,71.71,72.12,66393.0,71.88,72.36,71.71,72.12,66393.0
2025-04-17 09:50:00,72.12,72.29,71.73,71.87,55358.0,72.12,72.29,71.73,71.87,55358.0
2025-04-17 10:00:00,71.87,71.95,71.54,71.64,122683.0,71.87,71.95,71.54,71.64,122683.0
2025-04-17 10:10:00,71.64,71.98,71.23,71.39,61421.0,71.64,71.98,71.23,71.39,61421.0
2025-04-17 10:20:00,71.43,71.43,70.64,70.69,455827.0,71.43,71.43,70.64,70.69,455827.0
2025-04-17 10:30:00,70.7,70.89,70.41,70.64,183915.0,70.7,70.89,70.41,70.64,183915.0
2025-04-17 10:40:00,70.6,71.0,70.52,70.88,83289.0,70.6,71.0,70.52,70.88,83289.0
2025-04-17 10:50:00,70.88,71.01,70.69,70.7,65954.0,70.88,71.01,70.69,70.7,65954.0
2025-04-17 11:00:00,70.72,71.16,70.64,71.02,82211.0,70.72,71.16,70.64,71.02,82211.0
2025-04-17 11:10:00,71.0,71.28,70.92,71.04,84461.0,71.0,71.28,70.92,71.04,84461.0
2025-04-17 11:20:00,71.07,71.07,70.73,70.81,65879.0,71.07,71.07,70.73,70.81,65879.0
2025-04-17 11:30:00,70.87,71.43,70.8,71.43,178267.0,70.87,71.43,70.8,71.43,178267.0
2025-04-17 11:40:00,71.41,71.47,71.19,71.23,282065.0,71.41,71.47,71.19,71.23,282065.0
2025-04-17 11:50:00,71.23,71.43,70.96,71.04,70366.0,71.23,71.43,70.96,71.04,70366.0
2025-04-17 12:00:00,71.03,71.5,70.9,71.07,124253.0,71.03,71.5,70.9,71.07,124253.0
2025-04-17 12:10:00,71.12,71.55,70.99,71.45,98240.0,71.12,71.55,70.99,71.45,98240.0
2025-04-17 12:20:00,71.45,71.8,71.39,71.67,171234.0,71.45,71.8,71.39,71.67,171234.0
2025-04-17 12:30:00,71.67,71.84,71.42,71.58,157723.0,71.67,71.84,71.42,71.58,157723.0
2025-04-17 12:40:00,71.59,71.64,71.32,71.61,47433.0,71.59,71.64,71.32,71.61,47433.0
2025-04-17 12:50:00,71.62,71.8,71.6,71.67,88960.0,71.62,71.8,71.6,71.67,88960.0
2025-04-17 13:00:00,71.69,71.86,71.61,71.7,147818.0,71.69,71.86,71.61,71.7,147818.0
2025-04-17 13:10:00,71.67,71.76,71.51,71.54,94930.0,71.67,71.76,71.51,71.54,94930.0
2025-04-17 13:20:00,71.54,71.54,71.19,71.22,119365.0,71.54,71.54,71.19,71.22,119365.0
2025-04-17 13:30:00,71.22,71.5,71.21,71.42,70589.0,71.22,71.5,71.21,71.42,70589.0
2025-04-17 13:40:00,71.44,71.6,71.12,71.4,112383.0,71.44,71.6,71.12,71.4,112383.0
2025-04-17 13:50:00,71.4,71.65,71.39,71.43,73280.0,71.4,71.65,71.39,71.43,73280.0
2025-04-17 14:00:00,71.44,71.65,71.41,71.58,65133.0,71.44,71.65,71.41,71.58,65133.0
2025-04-17 14:10:00,71.58,71.69,71.42,71.59,64437.0,71.58,71.69,71.42,71.59,64437.0
2025-04-17 14:20:00,71.62,71.68,71.46,71.48,80438.0,71.62,71.68,71.46,71.48,80438.0
2025-04-17 14:30:00,71.48,71.63,71.17,71.55,821340.0,71.48,71.63,71.17,71.55,821340.0
2025-04-17 14:40:00,71.56,71.58,71.27,71.3,116119.0,71.56,71.58,71.27,71.3,116119.0
2025-04-17 14:50:00,71.32,71.46,71.07,71.11,104595.0,71.32,71.46,71.07,71.11,104595.0
2025-04-17 15:00:00,71.09,71.36,71.09,71.36,69402.0,71.09,71.36,71.09,71.36,69402.0
2025-04-17 15:10:00,71.36,71.39,71.1,71.27,80133.0,71.36,71.39,71.1,71.27,80133.0
2025-04-17 15:20:00,71.29,71.41,71.15,71.21,98727.0,71.29,71.41,71.15,71.21,98727.0
2025-04-17 15:30:00,71.21,71.4,71.18,71.3,112518.0,71.21,71.4,71.18,71.3,112518.0
2025-04-17 15:40:00,71.28,71.49,71.14,71.21,111779.0,71.28,71.49,71.14,71.21,111779.0
2025-04-17 15:50:00,71.2,71.24,70.99,71.16,498392.0,71.2,71.24,70.99,71.16,498392.0
2025-04-21 09:30:00,68.68,69.25,67.61,68.53,395628.0,68.68,69.25,67.61,68.53,395628.0
2025-04-21 09:40:00,68.62,69.3,68.44,69.03,197876.0,68.62,69.3,68.44,69.03,197876.0
2025-04-21 09:50:00,69.01,69.09,68.34,68.38,120729.0,69.01,69.09,68.34,68.38,120729.0
2025-04-21 10:00:00,68.39,68.5,68.0,68.26,144134.0,68.39,68.5,68.0,68.26,144134.0
2025-04-21 10:10:00,68.26,68.46,67.96,68.16,112517.0,68.26,68.46,67.96,68.16,112517.0
2025-04-21 10:20:00,68.17,68.26,67.97,68.03,99840.0,68.17,68.26,67.97,68.03,99840.0
2025-04-21 10:30:00,68.03,68.14,67.76,68.0,181906.0,68.03,68.14,67.76,68.0,181906.0
2025-04-21 10:40:00,67.97,68.11,67.56,67.56,70149.0,67.97,68.11,67.56,67.56,70149.0
2025-04-21 10:50:00,67.55,67.65,67.45,67.62,70139.0,67.55,67.65,67.45,67.62,70139.0
2025-04-21 11:00:00,67.61,67.69,67.29,67.52,158763.0,67.61,67.69,67.29,67.52,158763.0
2025-04-21 11:10:00,67.52,67.62,67.26,67.38,116049.0,67.52,67.62,67.26,67.38,116049.0
2025-04-21 11:20:00,67.37,67.39,67.03,67.09,88891.0,67.37,67.39,67.03,67.09,88891.0
2025-04-21 11:30:00,67.09,67.13,66.9,67.07,98217.0,67.09,67.13,66.9,67.07,98217.0
2025-04-21 11:40:00,67.04,67.15,66.81,66.87,105968.0,67.04,67.15,66.81,66.87,105968.0
2025-04-21 11:50:00,66.86,66.96,66.76,66.85,152199.0,66.86,66.96,66.76,66.85,152199.0
2025-04-21 12:00:00,66.85,67.22,66.85,67.2,83839.0,66.85,67.22,66.85,67.2,83839.0
2025-04-21 12:10:00,67.19,67.41,67.17,67.27,152779.0,67.19,67.41,67.17,67.27,152779.0
2025-04-21 12:20:00,67.25,67.37,67.19,67.33,79807.0,67.25,67.37,67.19,67.33,79807.0
2025-04-21 12:30:00,67.3,67.46,67.3,67.44,107013.0,67.3,67.46,67.3,67.44,107013.0
2025-04-21 12:40:00,67.45,67.52,67.27,67.33,205336.0,67.45,67.52,67.27,67.33,205336.0
2025-04-21 12:50:00,67.34,67.35,66.98,67.0,123657.0,67.34,67.35,66.98,67.0,123657.0
2025-04-21 13:00:00,67.0,67.16,66.77,66.86,103499.0,67.0,67.16,66.77,66.86,103499.0
2025-04-21 13:10:00,66.84,66.98,66.71,66.76,131828.0,66.84,66.98,66.71,66.76,131828.0
2025-04-21 13:20:00,66.75,66.9,66.72,66.77,91301.0,66.75,66.9,66.72,66.77,91301.0
2025-04-21 13:30:00,66.77,66.94,66.71,66.72,91695.0,66.77,66.94,66.71,66.72,91695.0
2025-04-21 13:40:00,66.72,66.89,66.68,66.72,93272.0,66.72,66.89,66.68,66.72,93272.0
2025-04-21 13:50:00,66.72,66.78,66.64,66.67,68530.0,66.72,66.78,66.64,66.67,68530.0
2025-04-21 14:00:00,66.67,66.8,66.59,66.74,108055.0,66.67,66.8,66.59,66.74,108055.0
2025-04-21 14:10:00,66.75,66.96,66.7,66.87,81925.0,66.75,66.96,66.7,66.87,81925.0
2025-04-21 14:20:00,66.87,66.94,66.79,66.89,60213.0,66.87,66.94,66.79,66.89,60213.0
2025-04-21 14:30:00,66.88,66.98,66.81,66.85,87594.0,66.88,66.98,66.81,66.85,87594.0
2025-04-21 14:40:00,66.85,66.85,66.67,66.73,75588.0,66.85,66.85,66.67,66.73,75588.0
2025-04-21 14:50:00,66.73,66.74,66.6,66.66,77463.0,66.73,66.74,66.6,66.66,77463.0
2025-04-21 15:00:00,66.65,67.09,66.65,67.04,85853.0,66.65,67.09,66.65,67.04,85853.0
2025-04-21 15:10:00,67.05,67.25,67.03,67.23,80734.0,67.05,67.25,67.03,67.23,80734.0
2025-04-21 15:20:00,67.23,67.32,67.04,67.1,90102.0,67.23,67.32,67.04,67.1,90102.0
2025-04-21 15:30:00,67.12,67.59,67.1,67.48,126707.0,67.12,67.59,67.1,67.48,126707.0
2025-04-21 15:40:00,67.48,67.59,67.3,67.44,128435.0,67.48,67.59,67.3,67.44,128435.0
2025-04-21 15:50:00,67.42,67.74,67.28,67.65,621448.0,67.42,67.74,67.28,67.65,621448.0
2025-04-22 09:30:00,67.67,68.05,67.16,67.68,416675.0,67.67,68.05,67.16,67.68,416675.0
2025-04-22 09:40:00,67.71,67.77,67.35,67.66,318885.0,67.71,67.77,67.35,67.66,318885.0
2025-04-22 09:50:00,67.66,68.24,67.6,68.18,263802.0,67.66,68.24,67.6,68.18,263802.0
2025-04-22 10:00:00,68.2,68.51,68.08,68.49,77671.0,68.2,68.51,68.08,68.49,77671.0
2025-04-22 10:10:00,68.51,68.74,68.48,68.48,74904.0,68.51,68.74,68.48,68.48,74904.0
2025-04-22 10:20:00,68.48,68.58,68.29,68.4,114660.0,68.48,68.58,68.29,68.4,114660.0
2025-04-22 10:30:00,68.4,68.66,68.23,68.66,154975.0,68.4,68.66,68.23,68.66,154975.0
2025-04-22 10:40:00,68.67,68.95,68.58,68.73,131938.0,68.67,68.95,68.58,68.73,131938.0
2025-04-22 10:50:00,68.77,68.77,68.57,68.61,60183.0,68.77,68.77,68.57,68.61,60183.0
2025-04-22 11:00:00,68.6,68.67,68.49,68.62,83450.0,68.6,68.67,68.49,68.62,83450.0
2025-04-22 11:10:00,68.62,68.69,68.47,68.66,111192.0,68.62,68.69,68.47,68.66,111192.0
2025-04-22 11:20:00,68.66,68.8,68.55,68.63,104332.0,68.66,68.8,68.55,68.63,104332.0
2025-04-22 11:30:00,68.64,68.66,68.47,68.51,115827.0,68.64,68.66,68.47,68.51,115827.0
2025-04-22 11:40:00,68.51,68.56,68.19,68.26,95537.0,68.51,68.56,68.19,68.26,95537.0
2025-04-22 11:50:00,68.26,68.53,68.22,68.49,61194.0,68.26,68.53,68.22,68.49,61194.0
2025-04-22 12:00:00,68.5,68.89,68.47,68.8,109110.0,68.5,68.89,68.47,68.8,109110.0
2025-04-22 12:10:00,68.8,69.08,68.75,69.03,62332.0,68.8,69.08,68.75,69.03,62332.0
2025-04-22 12:20:00,68.99,69.24,68.98,69.14,109747.0,68.99,69.24,68.98,69.14,109747.0
2025-04-22 12:30:00,69.14,69.26,69.07,69.15,86370.0,69.14,69.26,69.07,69.15,86370.0
2025-04-22 12:40:00,69.15,69.18,68.97,69.05,62273.0,69.15,69.18,68.97,69.05,62273.0
2025-04-22 12:50:00,69.02,69.04,68.85,68.97,59206.0,69.02,69.04,68.85,68.97,59206.0
2025-04-22 13:00:00,68.97,69.26,68.96,69.17,100306.0,68.97,69.26,68.96,69.17,100306.0
2025-04-22 13:10:00,69.08,69.08,68.41,68.67,90392.0,69.08,69.08,68.41,68.67,90392.0
2025-04-22 13:20:00,68.66,68.75,68.19,68.27,144563.0,68.66,68.75,68.19,68.27,144563.0
2025-04-22 13:30:00,68.26,68.53,68.17,68.4,62730.0,68.26,68.53,68.17,68.4,62730.0
2025-04-22 13:40:00,68.38,68.43,68.15,68.16,50325.0,68.38,68.43,68.15,68.16,50325.0
2025-04-22 13:50:00,68.16,68.29,68.09,68.09,58897.0,68.16,68.29,68.09,68.09,58897.0
2025-04-22 14:00:00,68.08,68.47,68.07,68.37,49010.0,68.08,68.47,68.07,68.37,49010.0
2025-04-22 14:10:00,68.35,68.44,68.27,68.38,75897.0,68.35,68.44,68.27,68.38,75897.0
2025-04-22 14:20:00,68.39,68.69,68.37,68.65,78376.0,68.39,68.69,68.37,68.65,78376.0
2025-04-22 14:30:00,68.67,68.74,68.6,68.63,57222.0,68.67,68.74,68.6,68.63,57222.0
2025-04-22 14:40:00,68.63,68.75,68.62,68.65,51466.0,68.63,68.75,68.62,68.65,51466.0
2025-04-22 14:50:00,68.66,68.8,68.63,68.66,154124.0,68.66,68.8,68.63,68.66,154124.0
2025-04-22 15:00:00,68.67,68.79,68.58,68.63,100748.0,68.67,68.79,68.58,68.63,100748.0
2025-04-22 15:10:00,68.63,68.69,68.47,68.55,138835.0,68.63,68.69,68.47,68.55,138835.0
2025-04-22 15:20:00,68.54,68.64,68.4,68.45,146947.0,68.54,68.64,68.4,68.45,146947.0
2025-04-22 15:30:00,68.44,68.56,68.21,68.23,155161.0,68.44,68.56,68.21,68.23,155161.0
2025-04-22 15:40:00,68.23,68.72,68.22,68.7,208386.0,68.23,68.72,68.22,68.7,208386.0
2025-04-22 15:50:00,68.68,68.69,68.33,68.64,644364.0,68.68,68.69,68.33,68.64,644364.0
2025-04-23 09:30:00,73.21,73.63,71.55,72.24,1172923.0,73.21,73.63,71.55,72.24,1172923.0
2025-04-23 09:40:00,72.19,73.64,72.16,73.43,465065.0,72.19,73.64,72.16,73.43,465065.0
2025-04-23 09:50:00,73.42,73.53,72.55,72.84,444449.0,73.42,73.53,72.55,72.84,444449.0
2025-04-23 10:00:00,72.86,73.13,72.07,72.57,516394.0,72.86,73.13,72.07,72.57,516394.0
2025-04-23 10:10:00,72.6,72.91,72.15,72.26,112489.0,72.6,72.91,72.15,72.26,112489.0
2025-04-23 10:20:00,72.24,72.86,72.07,72.76,179313.0,72.24,72.86,72.07,72.76,179313.0
2025-04-23 10:30:00,72.73,73.06,72.66,72.8,235371.0,72.73,73.06,72.66,72.8,235371.0
2025-04-23 10:40:00,72.8,73.18,72.74,72.95,288807.0,72.8,73.18,72.74,72.95,288807.0
2025-04-23 10:50:00,72.95,73.03,72.53,72.64,142576.0,72.95,73.03,72.53,72.64,142576.0
2025-04-23 11:00:00,72.67,72.95,72.4,72.7,244920.0,72.67,72.95,72.4,72.7,244920.0
2025-04-23 11:10:00,72.7,73.0,72.41,72.41,101720.0,72.7,73.0,72.41,72.41,101720.0
2025-04-23 11:20:00,72.42,72.52,71.76,71.93,237301.0,72.42,72.52,71.76,71.93,237301.0
2025-04-23 11:30:00,71.94,72.11,71.51,72.07,145905.0,71.94,72.11,71.51,72.07,145905.0
2025-04-23 11:40:00,72.08,72.12,71.35,71.35,153674.0,72.08,72.12,71.35,71.35,153674.0
2025-04-23 11:50:00,71.37,71.75,71.19,71.67,66930.0,71.37,71.75,71.19,71.67,66930.0
2025-04-23 12:00:00,71.67,71.76,71.49,71.53,111451.0,71.67,71.76,71.49,71.53,111451.0
2025-04-23 12:10:00,71.55,71.74,71.25,71.28,64772.0,71.55,71.74,71.25,71.28,64772.0
2025-04-23 12:20:00,71.26,71.4,71.0,71.36,61674.0,71.26,71.4,71.0,71.36,61674.0
2025-04-23 12:30:00,71.38,71.6,71.31,71.56,77315.0,71.38,71.6,71.31,71.56,77315.0
2025-04-23 12:40:00,71.54,71.73,71.4,71.49,72475.0,71.54,71.73,71.4,71.49,72475.0
2025-04-23 12:50:00,71.45,71.96,71.44,71.87,58135.0,71.45,71.96,71.44,71.87,58135.0
2025-04-23 13:00:00,71.86,72.04,71.44,72.01,94073.0,71.86,72.04,71.44,72.01,94073.0
2025-04-23 13:10:00,72.02,72.06,71.87,71.95,86579.0,72.02,72.06,71.87,71.95,86579.0
2025-04-23 13:20:00,71.99,72.07,71.79,71.8,46529.0,71.99,72.07,71.79,71.8,46529.0
2025-04-23 13:30:00,71.82,71.94,71.48,71.58,62420.0,71.82,71.94,71.48,71.58,62420.0
2025-04-23 13:40:00,71.58,71.71,71.43,71.55,69749.0,71.58,71.71,71.43,71.55,69749.0
2025-04-23 13:50:00,71.52,71.77,71.45,71.59,62259.0,71.52,71.77,71.45,71.59,62259.0
2025-04-23 14:00:00,71.58,71.66,71.36,71.59,68722.0,71.58,71.66,71.36,71.59,68722.0
2025-04-23 14:10:00,71.6,71.74,71.41,71.56,103190.0,71.6,71.74,71.41,71.56,103190.0
2025-04-23 14:20:00,71.52,71.67,71.26,71.31,113669.0,71.52,71.67,71.26,71.31,113669.0
2025-04-23 14:30:00,71.33,71.54,71.29,71.41,83518.0,71.33,71.54,71.29,71.41,83518.0
2025-04-23 14:40:00,71.39,71.4,71.06,71.2,174259.0,71.39,71.4,71.06,71.2,174259.0
2025-04-23 14:50:00,71.2,71.34,71.06,71.2,160201.0,71.2,71.34,71.06,71.2,160201.0
2025-04-23 15:00:00,71.2,71.32,70.96,71.09,144355.0,71.2,71.32,70.96,71.09,144355.0
2025-04-23 15:10:00,71.08,71.17,70.86,70.9,88816.0,71.08,71.17,70.86,70.9,88816.0
2025-04-23 15:20:00,70.88,70.92,70.52,70.59,123250.0,70.88,70.92,70.52,70.59,123250.0
2025-04-23 15:30:00,70.61,70.83,70.36,70.46,152989.0,70.61,70.83,70.36,70.46,152989.0
2025-04-23 15:40:00,70.47,70.75,70.37,70.72,187882.0,70.47,70.75,70.37,70.72,187882.0
2025-04-23 15:50:00,70.72,70.89,70.65,70.72,792376.0,70.72,70.89,70.65,70.72,792376.0
2025-04-24 09:30:00,71.56,72.68,71.56,72.39,336979.0,71.56,72.68,71.56,72.39,336979.0
2025-04-24 09:40:00,72.41,73.55,72.34,73.45,273594.0,72.41,73.55,72.34,73.45,273594.0
2025-04-24 09:50:00,73.47,73.94,73.32,73.92,270886.0,73.47,73.94,73.32,73.92,270886.0
2025-04-24 10:00:00,73.85,74.13,73.66,73.81,290550.0,73.85,74.13,73.66,73.81,290550.0
2025-04-24 10:10:00,73.81,73.95,73.63,73.89,334084.0,73.81,73.95,73.63,73.89,334084.0
2025-04-24 10:20:00,73.91,74.47,73.89,74.3,260310.0,73.91,74.47,73.89,74.3,260310.0
2025-04-24 10:30:00,74.3,74.42,74.03,74.06,578574.0,74.3,74.42,74.03,74.06,578574.0
2025-04-24 10:40:00,74.05,74.28,73.89,74.27,242805.0,74.05,74.28,73.89,74.27,242805.0
2025-04-24 10:50:00,74.29,74.34,74.0,74.34,189286.0,74.29,74.34,74.0,74.34,189286.0
2025-04-24 11:00:00,74.34,74.83,74.28,74.69,379725.0,74.34,74.83,74.28,74.69,379725.0
2025-04-24 11:10:00,74.66,74.96,74.66,74.76,188830.0,74.66,74.96,74.66,74.76,188830.0
2025-04-24 11:20:00,74.75,74.88,74.58,74.71,207286.0,74.75,74.88,74.58,74.71,207286.0
2025-04-24 11:30:00,74.7,74.75,74.49,74.56,196167.0,74.7,74.75,74.49,74.56,196167.0
2025-04-24 11:40:00,74.56,75.02,74.5,75.0,140329.0,74.56,75.02,74.5,75.0,140329.0
2025-04-24 11:50:00,74.99,75.13,74.79,74.83,188446.0,74.99,75.13,74.79,74.83,188446.0
2025-04-24 12:00:00,74.84,74.89,74.7,74.7,113405.0,74.84,74.89,74.7,74.7,113405.0
2025-04-24 12:10:00,74.7,74.91,74.63,74.84,75182.0,74.7,74.91,74.63,74.84,75182.0
2025-04-24 12:20:00,74.84,74.89,74.61,74.78,76356.0,74.84,74.89,74.61,74.78,76356.0
2025-04-24 12:30:00,74.75,75.19,74.75,75.08,76729.0,74.75,75.19,74.75,75.08,76729.0
2025-04-24 12:40:00,75.08,75.26,74.94,75.14,134478.0,75.08,75.26,74.94,75.14,134478.0
2025-04-24 12:50:00,75.14,75.39,75.14,75.22,121836.0,75.14,75.39,75.14,75.22,121836.0
2025-04-24 13:00:00,75.21,75.33,75.13,75.15,154712.0,75.21,75.33,75.13,75.15,154712.0
2025-04-24 13:10:00,75.16,75.36,75.15,75.27,179566.0,75.16,75.36,75.15,75.27,179566.0
2025-04-24 13:20:00,75.25,75.46,75.22,75.4,110043.0,75.25,75.46,75.22,75.4,110043.0
2025-04-24 13:30:00,75.42,75.49,75.25,75.34,119923.0,75.42,75.49,75.25,75.34,119923.0
2025-04-24 13:40:00,75.36,75.37,75.12,75.26,102160.0,75.36,75.37,75.12,75.26,102160.0
2025-04-24 13:50:00,75.27,75.44,75.24,75.4,102223.0,75.27,75.44,75.24,75.4,102223.0
2025-04-24 14:00:00,75.4,75.81,75.37,75.72,187183.0,75.4,75.81,75.37,75.72,187183.0
2025-04-24 14:10:00,75.74,75.98,75.69,75.88,241894.0,75.74,75.98,75.69,75.88,241894.0
2025-04-24 14:20:00,75.87,75.89,75.74,75.77,129853.0,75.87,75.89,75.74,75.77,129853.0
2025-04-24 14:30:00,75.77,75.89,75.67,75.82,157132.0,75.77,75.89,75.67,75.82,157132.0
2025-04-24 14:40:00,75.82,75.89,75.68,75.87,128312.0,75.82,75.89,75.68,75.87,128312.0
2025-04-24 14:50:00,75.88,75.98,75.78,75.79,206244.0,75.88,75.98,75.78,75.79,206244.0
2025-04-24 15:00:00,75.8,75.87,75.42,75.45,182895.0,75.8,75.87,75.42,75.45,182895.0
2025-04-24 15:10:00,75.43,75.55,75.22,75.52,263421.0,75.43,75.55,75.22,75.52,263421.0
2025-04-24 15:20:00,75.52,75.65,75.03,75.05,113853.0,75.52,75.65,75.03,75.05,113853.0
2025-04-24 15:30:00,75.06,75.16,74.78,74.85,156203.0,75.06,75.16,74.78,74.85,156203.0
2025-04-24 15:40:00,74.87,75.38,74.85,75.33,165855.0,74.87,75.38,74.85,75.33,165855.0
2025-04-24 15:50:00,75.33,75.39,75.01,75.27,832134.0,75.33,75.39,75.01,75.27,832134.0
2025-04-25 09:30:00,76.41,77.37,76.34,76.83,508692.0,76.41,77.37,76.34,76.83,508692.0
2025-04-25 09:40:00,76.84,77.0,76.5,76.7,240241.0,76.84,77.0,76.5,76.7,240241.0
2025-04-25 09:50:00,76.64,76.77,76.22,76.53,273453.0,76.64,76.77,76.22,76.53,273453.0
2025-04-25 10:00:00,76.57,77.1,76.51,77.0,349534.0,76.57,77.1,76.51,77.0,349534.0
2025-04-25 10:10:00,76.97,77.09,76.73,76.73,217601.0,76.97,77.09,76.73,76.73,217601.0
2025-04-25 10:20:00,76.73,76.82,76.01,76.37,208364.0,76.73,76.82,76.01,76.37,208364.0
2025-04-25 10:30:00,76.37,77.02,76.17,77.02,200564.0,76.37,77.02,76.17,77.02,200564.0
2025-04-25 10:40:00,76.98,77.18,76.95,77.06,149199.0,76.98,77.18,76.95,77.06,149199.0
2025-04-25 10:50:00,77.06,77.15,76.67,76.86,261782.0,77.06,77.15,76.67,76.86,261782.0
2025-04-25 11:00:00,76.88,77.03,76.58,76.92,248286.0,76.88,77.03,76.58,76.92,248286.0
2025-04-25 11:10:00,76.92,77.38,76.87,77.14,173801.0,76.92,77.38,76.87,77.14,173801.0
2025-04-25 11:20:00,77.14,77.43,76.92,77.02,210917.0,77.14,77.43,76.92,77.02,210917.0
2025-04-25 11:30:00,77.05,77.32,77.03,77.1,120180.0,77.05,77.32,77.03,77.1,120180.0
2025-04-25 11:40:00,77.11,77.28,77.0,77.18,105927.0,77.11,77.28,77.0,77.18,105927.0
2025-04-25 11:50:00,77.16,77.4,77.08,77.2,74270.0,77.16,77.4,77.08,77.2,74270.0
2025-04-25 12:00:00,77.2,77.22,76.98,77.06,77495.0,77.2,77.22,76.98,77.06,77495.0
2025-04-25 12:10:00,77.06,77.36,77.01,77.33,77924.0,77.06,77.36,77.01,77.33,77924.0
2025-04-25 12:20:00,77.33,77.65,77.29,77.63,155797.0,77.33,77.65,77.29,77.63,155797.0
2025-04-25 12:30:00,77.63,77.82,77.56,77.82,128301.0,77.63,77.82,77.56,77.82,128301.0
2025-04-25 12:40:00,77.83,78.25,77.8,78.17,805823.0,77.83,78.25,77.8,78.17,805823.0
2025-04-25 12:50:00,78.15,78.37,78.0,78.15,259860.0,78.15,78.37,78.0,78.15,259860.0
2025-04-25 13:00:00,78.15,78.33,78.07,78.24,251796.0,78.15,78.33,78.07,78.24,251796.0
2025-04-25 13:10:00,78.24,78.38,78.07,78.3,144005.0,78.24,78.38,78.07,78.3,144005.0
2025-04-25 13:20:00,78.32,78.64,78.3,78.64,230872.0,78.32,78.64,78.3,78.64,230872.0
2025-04-25 13:30:00,78.65,79.0,78.47,78.5,459321.0,78.65,79.0,78.47,78.5,459321.0
2025-04-25 13:40:00,78.53,78.54,77.76,77.94,173179.0,78.53,78.54,77.76,77.94,173179.0
2025-04-25 13:50:00,77.95,77.95,77.24,77.75,159748.0,77.95,77.95,77.24,77.75,159748.0
2025-04-25 14:00:00,77.75,78.0,77.71,78.0,417287.0,77.75,78.0,77.71,78.0,417287.0
2025-04-25 14:10:00,77.98,78.02,77.72,77.98,97501.0,77.98,78.02,77.72,77.98,97501.0
2025-04-25 14:20:00,77.96,77.98,77.75,77.83,71157.0,77.96,77.98,77.75,77.83,71157.0
2025-04-25 14:30:00,77.84,78.05,77.74,78.02,113262.0,77.84,78.05,77.74,78.02,113262.0
2025-04-25 14:40:00,78.02,78.26,78.01,78.2,82537.0,78.02,78.26,78.01,78.2,82537.0
2025-04-25 14:50:00,78.19,78.21,77.93,78.03,109430.0,78.19,78.21,77.93,78.03,109430.0
2025-04-25 15:00:00,78.03,78.28,77.96,78.23,121952.0,78.03,78.28,77.96,78.23,121952.0
2025-04-25 15:10:00,78.23,78.35,78.14,78.19,204210.0,78.23,78.35,78.14,78.19,204210.0
2025-04-25 15:20:00,78.17,78.3,78.13,78.17,133845.0,78.17,78.3,78.13,78.17,133845.0
2025-04-25 15:30:00,78.15,78.2,77.88,78.02,562234.0,78.15,78.2,77.88,78.02,562234.0
2025-04-25 15:40:00,78.03,78.14,77.84,77.88,361242.0,78.03,78.14,77.84,77.88,361242.0
2025-04-25 15:50:00,77.9,77.98,77.62,77.89,596868.0,77.9,77.98,77.62,77.89,596868.0
2025-04-28 09:30:00,76.95,78.32,76.88,77.69,364376.0,76.95,78.32,76.88,77.69,364376.0
2025-04-28 09:40:00,77.75,79.25,77.72,79.1,211235.0,77.75,79.25,77.72,79.1,211235.0
2025-04-28 09:50:00,79.04,79.05,78.25,78.43,171413.0,79.04,79.05,78.25,78.43,171413.0
2025-04-28 10:00:00,78.47,78.73,78.1,78.48,105027.0,78.47,78.73,78.1,78.48,105027.0
2025-04-28 10:10:00,78.47,78.68,78.28,78.58,98178.0,78.47,78.68,78.28,78.58,98178.0
2025-04-28 10:20:00,78.6,78.84,78.51,78.61,197740.0,78.6,78.84,78.51,78.61,197740.0
2025-04-28 10:30:00,78.61,78.88,78.4,78.83,202600.0,78.61,78.88,78.4,78.83,202600.0
2025-04-28 10:40:00,78.81,78.95,78.61,78.86,106632.0,78.81,78.95,78.61,78.86,106632.0
2025-04-28 10:50:00,78.86,78.9,78.3,78.31,198467.0,78.86,78.9,78.3,78.31,198467.0
2025-04-28 11:00:00,78.32,78.47,77.8,77.82,173239.0,78.32,78.47,77.8,77.82,173239.0
2025-04-28 11:10:00,77.83,78.13,77.67,77.83,107417.0,77.83,78.13,77.67,77.83,107417.0
2025-04-28 11:20:00,77.8,77.85,77.3,77.33,136987.0,77.8,77.85,77.3,77.33,136987.0
2025-04-28 11:30:00,77.33,77.76,77.31,77.65,95129.0,77.33,77.76,77.31,77.65,95129.0
2025-04-28 11:40:00,77.69,77.75,77.47,77.52,57989.0,77.69,77.75,77.47,77.52,57989.0
2025-04-28 11:50:00,77.5,77.67,77.39,77.57,51761.0,77.5,77.67,77.39,77.57,51761.0
2025-04-28 12:00:00,77.57,77.66,77.45,77.53,65993.0,77.57,77.66,77.45,77.53,65993.0
2025-04-28 12:10:00,77.53,77.7,77.41,77.61,63558.0,77.53,77.7,77.41,77.61,63558.0
2025-04-28 12:20:00,77.61,77.7,77.39,77.4,86223.0,77.61,77.7,77.39,77.4,86223.0
2025-04-28 12:30:00,77.41,77.86,77.41,77.84,124135.0,77.41,77.86,77.41,77.84,124135.0
2025-04-28 12:40:00,77.83,78.12,77.82,78.05,152245.0,77.83,78.12,77.82,78.05,152245.0
2025-04-28 12:50:00,78.04,78.06,77.88,77.99,172449.0,78.04,78.06,77.88,77.99,172449.0
2025-04-28 13:00:00,77.96,78.07,77.72,77.75,224880.0,77.96,78.07,77.72,77.75,224880.0
2025-04-28 13:10:00,77.74,77.81,77.52,77.78,51863.0,77.74,77.81,77.52,77.78,51863.0
2025-04-28 13:20:00,77.8,77.96,77.64,77.65,108161.0,77.8,77.96,77.64,77.65,108161.0
2025-04-28 13:30:00,77.66,77.72,77.57,77.7,81157.0,77.66,77.72,77.57,77.7,81157.0
2025-04-28 13:40:00,77.73,77.82,77.65,77.73,42400.0,77.73,77.82,77.65,77.73,42400.0
2025-04-28 13:50:00,77.75,78.01,77.74,77.89,59660.0,77.75,78.01,77.74,77.89,59660.0
2025-04-28 14:00:00,77.9,77.99,77.79,77.87,49639.0,77.9,77.99,77.79,77.87,49639.0
2025-04-28 14:10:00,77.84,77.93,77.76,77.85,51740.0,77.84,77.93,77.76,77.85,51740.0
2025-04-28 14:20:00,77.85,78.05,77.81,77.99,67529.0,77.85,78.05,77.81,77.99,67529.0
2025-04-28 14:30:00,77.98,78.07,77.87,78.05,46824.0,77.98,78.07,77.87,78.05,46824.0
2025-04-28 14:40:00,78.06,78.17,78.04,78.11,49010.0,78.06,78.17,78.04,78.11,49010.0
2025-04-28 14:50:00,78.11,78.25,78.1,78.12,64458.0,78.11,78.25,78.1,78.12,64458.0
2025-04-28 15:00:00,78.14,78.33,78.09,78.29,93339.0,78.14,78.33,78.09,78.29,93339.0
2025-04-28 15:10:00,78.29,78.33,78.19,78.24,86251.0,78.29,78.33,78.19,78.24,86251.0
2025-04-28 15:20:00,78.25,78.43,78.23,78.36,93433.0,78.25,78.43,78.23,78.36,93433.0
2025-04-28 15:30:00,78.34,78.4,78.18,78.28,94124.0,78.34,78.4,78.18,78.28,94124.0
2025-04-28 15:40:00,78.28,78.39,78.23,78.33,109236.0,78.28,78.39,78.23,78.33,109236.0
2025-04-28 15:50:00,78.31,78.51,78.31,78.32,378903.0,78.31,78.51,78.31,78.32,378903.0
2025-04-29 09:30:00,79.41,80.39,78.85,79.78,421968.0,79.41,80.39,78.85,79.78,421968.0
2025-04-29 09:40:00,79.79,80.61,79.78,80.09,265124.0,79.79,80.61,79.78,80.09,265124.0
2025-04-29 09:50:00,80.07,80.26,79.7,79.75,178044.0,80.07,80.26,79.7,79.75,178044.0
2025-04-29 10:00:00,79.8,80.31,79.63,80.18,235614.0,79.8,80.31,79.63,80.18,235614.0
2025-04-29 10:10:00,80.18,80.43,79.93,80.17,324661.0,80.18,80.43,79.93,80.17,324661.0
2025-04-29 10:20:00,80.17,80.25,79.51,79.67,304388.0,80.17,80.25,79.51,79.67,304388.0
2025-04-29 10:30:00,79.65,80.18,79.56,80.12,167177.0,79.65,80.18,79.56,80.12,167177.0
2025-04-29 10:40:00,80.12,80.17,79.78,79.8,247086.0,80.12,80.17,79.78,79.8,247086.0
2025-04-29 10:50:00,79.77,79.93,79.47,79.91,137887.0,79.77,79.93,79.47,79.91,137887.0
2025-04-29 11:00:00,79.9,80.01,79.7,79.9,201904.0,79.9,80.01,79.7,79.9,201904.0
2025-04-29 11:10:00,79.88,79.99,79.65,79.81,141574.0,79.88,79.99,79.65,79.81,141574.0
2025-04-29 11:20:00,79.76,79.93,79.48,79.64,153153.0,79.76,79.93,79.48,79.64,153153.0
2025-04-29 11:30:00,79.65,79.7,79.31,79.55,106021.0,79.65,79.7,79.31,79.55,106021.0
2025-04-29 11:40:00,79.56,79.73,79.47,79.61,50064.0,79.56,79.73,79.47,79.61,50064.0
2025-04-29 11:50:00,79.59,79.74,79.48,79.53,62743.0,79.59,79.74,79.48,79.53,62743.0
2025-04-29 12:00:00,79.55,79.87,79.48,79.86,72519.0,79.55,79.87,79.48,79.86,72519.0
2025-04-29 12:10:00,79.85,79.89,79.59,79.66,83632.0,79.85,79.89,79.59,79.66,83632.0
2025-04-29 12:20:00,79.65,79.77,79.55,79.63,28583.0,79.65,79.77,79.55,79.63,28583.0
2025-04-29 12:30:00,79.61,79.79,79.51,79.66,86859.0,79.61,79.79,79.51,79.66,86859.0
2025-04-29 12:40:00,79.67,79.95,79.62,79.77,135413.0,79.67,79.95,79.62,79.77,135413.0
2025-04-29 12:50:00,79.77,79.87,79.62,79.81,121617.0,79.77,79.87,79.62,79.81,121617.0
2025-04-29 13:00:00,79.79,79.86,79.65,79.7,83321.0,79.79,79.86,79.65,79.7,83321.0
2025-04-29 13:10:00,79.7,80.05,79.64,80.05,114933.0,79.7,80.05,79.64,80.05,114933.0
2025-04-29 13:20:00,80.05,80.32,80.04,80.32,216097.0,80.05,80.32,80.04,80.32,216097.0
2025-04-29 13:30:00,80.33,80.42,80.21,80.42,124562.0,80.33,80.42,80.21,80.42,124562.0
2025-04-29 13:40:00,80.41,80.79,80.41,80.73,128746.0,80.41,80.79,80.41,80.73,128746.0
2025-04-29 13:50:00,80.73,80.77,80.3,80.35,151944.0,80.73,80.77,80.3,80.35,151944.0
2025-04-29 14:00:00,80.37,80.6,80.25,80.38,131635.0,80.37,80.6,80.25,80.38,131635.0
2025-04-29 14:10:00,80.39,80.58,80.37,80.52,67999.0,80.39,80.58,80.37,80.52,67999.0
2025-04-29 14:20:00,80.5,80.68,80.41,80.61,72729.0,80.5,80.68,80.41,80.61,72729.0
2025-04-29 14:30:00,80.64,80.82,80.6,80.81,133658.0,80.64,80.82,80.6,80.81,133658.0
2025-04-29 14:40:00,80.81,80.87,80.73,80.81,114713.0,80.81,80.87,80.73,80.81,114713.0
2025-04-29 14:50:00,80.81,80.84,80.67,80.72,134038.0,80.81,80.84,80.67,80.72,134038.0
2025-04-29 15:00:00,80.72,81.04,80.71,80.9,178135.0,80.72,81.04,80.71,80.9,178135.0
2025-04-29 15:10:00,80.92,81.08,80.8,80.85,222319.0,80.92,81.08,80.8,80.85,222319.0
2025-04-29 15:20:00,80.87,80.93,80.76,80.81,134832.0,80.87,80.93,80.76,80.81,134832.0
2025-04-29 15:30:00,80.81,80.98,80.59,80.65,181197.0,80.81,80.98,80.59,80.65,181197.0
2025-04-29 15:40:00,80.67,80.93,80.63,80.91,210566.0,80.67,80.93,80.63,80.91,210566.0
2025-04-29 15:50:00,80.91,81.11,80.7,80.72,799554.0,80.91,81.11,80.7,80.72,799554.0
2025-04-30 09:30:00,78.07,79.34,77.72,79.09,671208.0,78.07,79.34,77.72,79.09,671208.0
2025-04-30 09:40:00,78.97,79.74,78.92,79.7,239908.0,78.97,79.74,78.92,79.7,239908.0
2025-04-30 09:50:00,79.72,79.86,79.07,79.07,209522.0,79.72,79.86,79.07,79.07,209522.0
2025-04-30 10:00:00,79.08,79.47,78.58,78.91,119980.0,79.08,79.47,78.58,78.91,119980.0
2025-04-30 10:10:00,78.9,79.17,78.85,79.15,139598.0,78.9,79.17,78.85,79.15,139598.0
2025-04-30 10:20:00,79.17,79.47,78.96,79.44,100134.0,79.17,79.47,78.96,79.44,100134.0
2025-04-30 10:30:00,79.47,79.64,79.32,79.6,211597.0,79.47,79.64,79.32,79.6,211597.0
2025-04-30 10:40:00,79.62,79.76,79.26,79.63,215013.0,79.62,79.76,79.26,79.63,215013.0
2025-04-30 10:50:00,79.62,80.09,79.54,79.95,185628.0,79.62,80.09,79.54,79.95,185628.0
2025-04-30 11:00:00,79.98,80.74,79.93,80.58,365824.0,79.98,80.74,79.93,80.58,365824.0
2025-04-30 11:10:00,80.61,80.64,80.2,80.45,85677.0,80.61,80.64,80.2,80.45,85677.0
2025-04-30 11:20:00,80.43,80.58,80.16,80.27,79737.0,80.43,80.58,80.16,80.27,79737.0
2025-04-30 11:30:00,80.29,80.75,80.22,80.7,199607.0,80.29,80.75,80.22,80.7,199607.0
2025-04-30 11:40:00,80.7,81.14,80.52,80.68,196207.0,80.7,81.14,80.52,80.68,196207.0
2025-04-30 11:50:00,80.66,80.83,80.47,80.75,59720.0,80.66,80.83,80.47,80.75,59720.0
2025-04-30 12:00:00,80.75,80.95,80.69,80.81,81885.0,80.75,80.95,80.69,80.81,81885.0
2025-04-30 12:10:00,80.78,80.9,80.61,80.61,63829.0,80.78,80.9,80.61,80.61,63829.0
2025-04-30 12:20:00,80.63,80.65,80.24,80.35,61887.0,80.63,80.65,80.24,80.35,61887.0
2025-04-30 12:30:00,80.35,80.55,80.19,80.54,71084.0,80.35,80.55,80.19,80.54,71084.0
2025-04-30 12:40:00,80.53,80.63,80.28,80.36,78183.0,80.53,80.63,80.28,80.36,78183.0
2025-04-30 12:50:00,80.35,80.63,80.34,80.6,58906.0,80.35,80.63,80.34,80.6,58906.0
2025-04-30 13:00:00,80.59,80.78,80.59,80.67,118683.0,80.59,80.78,80.59,80.67,118683.0
2025-04-30 13:10:00,80.64,80.8,80.34,80.64,126773.0,80.64,80.8,80.34,80.64,126773.0
2025-04-30 13:20:00,80.62,80.98,80.6,80.86,86826.0,80.62,80.98,80.6,80.86,86826.0
2025-04-30 13:30:00,80.86,81.14,80.83,80.94,94409.0,80.86,81.14,80.83,80.94,94409.0
2025-04-30 13:40:00,80.93,81.11,80.87,81.01,93530.0,80.93,81.11,80.87,81.01,93530.0
2025-04-30 13:50:00,81.02,81.13,80.96,80.98,56224.0,81.02,81.13,80.96,80.98,56224.0
2025-04-30 14:00:00,80.96,81.53,80.88,81.14,120429.0,80.96,81.53,80.88,81.14,120429.0
2025-04-30 14:10:00,81.16,81.48,81.09,81.42,150255.0,81.16,81.48,81.09,81.42,150255.0
2025-04-30 14:20:00,81.4,81.46,81.1,81.25,121727.0,81.4,81.46,81.1,81.25,121727.0
2025-04-30 14:30:00,81.22,81.35,81.06,81.09,162403.0,81.22,81.35,81.06,81.09,162403.0
2025-04-30 14:40:00,81.08,81.53,81.03,81.46,82332.0,81.08,81.53,81.03,81.46,82332.0
2025-04-30 14:50:00,81.46,81.54,81.34,81.34,148194.0,81.46,81.54,81.34,81.34,148194.0
2025-04-30 15:00:00,81.34,81.56,81.34,81.47,155584.0,81.34,81.56,81.34,81.47,155584.0
2025-04-30 15:10:00,81.47,81.78,81.41,81.75,229102.0,81.47,81.78,81.41,81.75,229102.0
2025-04-30 15:20:00,81.76,81.76,81.29,81.34,194266.0,81.76,81.76,81.29,81.34,194266.0
2025-04-30 15:30:00,81.34,81.41,81.08,81.27,166477.0,81.34,81.41,81.08,81.27,166477.0
2025-04-30 15:40:00,81.27,81.86,81.25,81.82,206879.0,81.27,81.86,81.25,81.82,206879.0
2025-04-30 15:50:00,81.85,82.56,81.8,82.19,1336313.0,81.85,82.56,81.8,82.19,1336313.0
2025-05-01 09:30:00,87.77,89.3,86.37,87.19,1712434.0,87.77,89.3,86.37,87.19,1712434.0
2025-05-01 09:40:00,87.23,89.18,87.15,88.38,603517.0,87.23,89.18,87.15,88.38,603517.0
2025-05-01 09:50:00,88.36,88.81,87.86,87.91,412194.0,88.36,88.81,87.86,87.91,412194.0
2025-05-01 10:00:00,88.0,88.33,87.31,88.17,576542.0,88.0,88.33,87.31,88.17,576542.0
2025-05-01 10:10:00,88.15,88.2,87.31,87.59,392420.0,88.15,88.2,87.31,87.59,392420.0
2025-05-01 10:20:00,87.6,88.29,87.58,88.17,229317.0,87.6,88.29,87.58,88.17,229317.0
2025-05-01 10:30:00,88.21,88.56,87.67,88.52,311660.0,88.21,88.56,87.67,88.52,311660.0
2025-05-01 10:40:00,88.55,88.94,88.35,88.94,516231.0,88.55,88.94,88.35,88.94,516231.0
2025-05-01 10:50:00,88.91,89.11,88.75,88.93,493769.0,88.91,89.11,88.75,88.93,493769.0
2025-05-01 11:00:00,88.92,89.15,88.77,88.92,213849.0,88.92,89.15,88.77,88.92,213849.0
2025-05-01 11:10:00,88.92,89.34,88.85,89.17,183668.0,88.92,89.34,88.85,89.17,183668.0
2025-05-01 11:20:00,89.18,89.21,88.68,88.9,196731.0,89.18,89.21,88.68,88.9,196731.0
2025-05-01 11:30:00,88.93,88.95,88.61,88.67,112553.0,88.93,88.95,88.61,88.67,112553.0
2025-05-01 11:40:00,88.66,88.7,88.43,88.53,121940.0,88.66,88.7,88.43,88.53,121940.0
2025-05-01 11:50:00,88.53,88.59,88.05,88.26,166820.0,88.53,88.59,88.05,88.26,166820.0
2025-05-01 12:00:00,88.28,88.59,88.19,88.56,135017.0,88.28,88.59,88.19,88.56,135017.0
2025-05-01 12:10:00,88.58,88.6,88.19,88.35,118685.0,88.58,88.6,88.19,88.35,118685.0
2025-05-01 12:20:00,88.35,88.74,88.23,88.72,163271.0,88.35,88.74,88.23,88.72,163271.0
2025-05-01 12:30:00,88.72,88.73,88.44,88.63,154092.0,88.72,88.73,88.44,88.63,154092.0
2025-05-01 12:40:00,88.6,88.69,88.43,88.59,175994.0,88.6,88.69,88.43,88.59,175994.0
2025-05-01 12:50:00,88.58,88.68,88.44,88.52,97903.0,88.58,88.68,88.44,88.52,97903.0
2025-05-01 13:00:00,88.53,88.98,88.51,88.95,121478.0,88.53,88.98,88.51,88.95,121478.0
2025-05-01 13:10:00,88.93,88.97,88.73,88.9,132258.0,88.93,88.97,88.73,88.9,132258.0
2025-05-01 13:20:00,88.88,88.97,88.47,88.63,119058.0,88.88,88.97,88.47,88.63,119058.0
2025-05-01 13:30:00,88.63,88.72,88.35,88.45,103665.0,88.63,88.72,88.35,88.45,103665.0
2025-05-01 13:40:00,88.44,88.44,88.18,88.33,78954.0,88.44,88.44,88.18,88.33,78954.0
2025-05-01 13:50:00,88.31,88.6,88.22,88.59,82173.0,88.31,88.6,88.22,88.59,82173.0
2025-05-01 14:00:00,88.62,88.82,88.51,88.78,99916.0,88.62,88.82,88.51,88.78,99916.0
2025-05-01 14:10:00,88.79,88.9,88.76,88.83,78055.0,88.79,88.9,88.76,88.83,78055.0
2025-05-01 14:20:00,88.83,88.88,88.55,88.71,71936.0,88.83,88.88,88.55,88.71,71936.0
2025-05-01 14:30:00,88.71,88.73,88.57,88.67,74964.0,88.71,88.73,88.57,88.67,74964.0
2025-05-01 14:40:00,88.67,88.92,88.57,88.91,103491.0,88.67,88.92,88.57,88.91,103491.0
2025-05-01 14:50:00,88.9,88.97,88.77,88.82,87443.0,88.9,88.97,88.77,88.82,87443.0
2025-05-01 15:00:00,88.84,88.89,88.72,88.75,92881.0,88.84,88.89,88.72,88.75,92881.0
2025-05-01 15:10:00,88.75,89.04,88.69,88.91,229821.0,88.75,89.04,88.69,88.91,229821.0
2025-05-01 15:20:00,88.91,88.98,88.74,88.8,154959.0,88.91,88.98,88.74,88.8,154959.0
2025-05-01 15:30:00,88.81,88.87,88.6,88.62,206226.0,88.81,88.87,88.6,88.62,206226.0
2025-05-01 15:40:00,88.62,88.82,88.56,88.78,329113.0,88.62,88.82,88.56,88.78,329113.0
2025-05-01 15:50:00,88.78,88.83,87.78,87.83,988039.0,88.78,88.83,87.78,87.83,988039.0
2025-05-02 09:30:00,89.1,90.25,89.09,90.25,840771.0,89.1,90.25,89.09,90.25,840771.0
2025-05-02 09:40:00,90.3,90.64,90.11,90.32,246037.0,90.3,90.64,90.11,90.32,246037.0
2025-05-02 09:50:00,90.33,90.76,90.17,90.61,191931.0,90.33,90.76,90.17,90.61,191931.0
2025-05-02 10:00:00,90.6,91.06,90.42,90.59,247516.0,90.6,91.06,90.42,90.59,247516.0
2025-05-02 10:10:00,90.61,90.87,90.3,90.52,139171.0,90.61,90.87,90.3,90.52,139171.0
2025-05-02 10:20:00,90.5,90.89,90.36,90.89,111214.0,90.5,90.89,90.36,90.89,111214.0
2025-05-02 10:30:00,90.88,90.88,90.5,90.76,109408.0,90.88,90.88,90.5,90.76,109408.0
2025-05-02 10:40:00,90.76,90.8,90.46,90.62,83991.0,90.76,90.8,90.46,90.62,83991.0
2025-05-02 10:50:00,90.62,90.77,90.53,90.62,109813.0,90.62,90.77,90.53,90.62,109813.0
2025-05-02 11:00:00,90.62,90.95,90.58,90.79,168703.0,90.62,90.95,90.58,90.79,168703.0
2025-05-02 11:10:00,90.77,91.23,90.75,91.16,164644.0,90.77,91.23,90.75,91.16,164644.0
2025-05-02 11:20:00,91.17,91.18,90.81,90.92,101476.0,91.17,91.18,90.81,90.92,101476.0
2025-05-02 11:30:00,90.94,91.09,90.78,91.07,110571.0,90.94,91.09,90.78,91.07,110571.0
2025-05-02 11:40:00,91.07,91.47,90.91,91.4,159811.0,91.07,91.47,90.91,91.4,159811.0
2025-05-02 11:50:00,91.41,91.59,91.3,91.47,232959.0,91.41,91.59,91.3,91.47,232959.0
2025-05-02 12:00:00,91.5,91.84,91.35,91.51,170366.0,91.5,91.84,91.35,91.51,170366.0
2025-05-02 12:10:00,91.5,91.68,91.44,91.64,91685.0,91.5,91.68,91.44,91.64,91685.0
2025-05-02 12:20:00,91.62,91.75,91.58,91.62,71960.0,91.62,91.75,91.58,91.62,71960.0
2025-05-02 12:30:00,91.66,91.75,91.53,91.55,153755.0,91.66,91.75,91.53,91.55,153755.0
2025-05-02 12:40:00,91.55,91.83,91.41,91.75,99774.0,91.55,91.83,91.41,91.75,99774.0
2025-05-02 12:50:00,91.73,91.96,91.59,91.91,108355.0,91.73,91.96,91.59,91.91,108355.0
2025-05-02 13:00:00,91.95,91.96,91.61,91.63,134023.0,91.95,91.96,91.61,91.63,134023.0
2025-05-02 13:10:00,91.63,91.83,91.59,91.65,120839.0,91.63,91.83,91.59,91.65,120839.0
2025-05-02 13:20:00,91.65,92.02,91.64,91.9,173423.0,91.65,92.02,91.64,91.9,173423.0
2025-05-02 13:30:00,91.9,91.98,91.64,91.74,95340.0,91.9,91.98,91.64,91.74,95340.0
2025-05-02 13:40:00,91.74,91.77,91.59,91.59,109016.0,91.74,91.77,91.59,91.59,109016.0
2025-05-02 13:50:00,91.59,91.71,91.56,91.66,73602.0,91.59,91.71,91.56,91.66,73602.0
2025-05-02 14:00:00,91.66,91.81,91.62,91.72,156259.0,91.66,91.81,91.62,91.72,156259.0
2025-05-02 14:10:00,91.73,91.81,91.57,91.6,90708.0,91.73,91.81,91.57,91.6,90708.0
2025-05-02 14:20:00,91.58,91.66,91.5,91.64,81433.0,91.58,91.66,91.5,91.64,81433.0
2025-05-02 14:30:00,91.64,91.69,91.48,91.68,78417.0,91.64,91.69,91.48,91.68,78417.0
2025-05-02 14:40:00,91.68,91.7,91.38,91.41,63684.0,91.68,91.7,91.38,91.41,63684.0
2025-05-02 14:50:00,91.4,91.69,91.36,91.67,94299.0,91.4,91.69,91.36,91.67,94299.0
2025-05-02 15:00:00,91.65,91.74,91.47,91.67,125328.0,91.65,91.74,91.47,91.67,125328.0
2025-05-02 15:10:00,91.68,91.7,91.46,91.61,102647.0,91.68,91.7,91.46,91.61,102647.0
2025-05-02 15:20:00,91.6,91.66,91.53,91.59,133480.0,91.6,91.66,91.53,91.59,133480.0
2025-05-02 15:30:00,91.57,91.57,91.21,91.43,196725.0,91.57,91.57,91.21,91.43,196725.0
2025-05-02 15:40:00,91.43,91.47,91.22,91.3,328490.0,91.43,91.47,91.22,91.3,328490.0
2025-05-02 15:50:00,91.29,91.4,90.99,90.99,1079156.0,91.29,91.4,90.99,90.99,1079156.0
2025-05-05 09:30:00,89.7,90.98,89.44,90.68,251296.0,89.7,90.98,89.44,90.68,251296.0
2025-05-05 09:40:00,90.62,91.21,90.44,91.01,95096.0,90.62,91.21,90.44,91.01,95096.0
2025-05-05 09:50:00,91.05,91.35,90.86,91.13,107322.0,91.05,91.35,90.86,91.13,107322.0
2025-05-05 10:00:00,91.16,91.57,91.05,91.18,160533.0,91.16,91.57,91.05,91.18,160533.0
2025-05-05 10:10:00,91.17,91.25,90.77,91.17,85045.0,91.17,91.25,90.77,91.17,85045.0
2025-05-05 10:20:00,91.2,91.24,90.61,90.98,87774.0,91.2,91.24,90.61,90.98,87774.0
2025-05-05 10:30:00,90.97,91.08,90.6,90.91,86416.0,90.97,91.08,90.6,90.91,86416.0
2025-05-05 10:40:00,90.89,91.18,90.75,91.02,113775.0,90.89,91.18,90.75,91.02,113775.0
2025-05-05 10:50:00,91.05,91.17,90.9,91.13,77836.0,91.05,91.17,90.9,91.13,77836.0
2025-05-05 11:00:00,91.12,91.17,90.83,90.98,91162.0,91.12,91.17,90.83,90.98,91162.0
2025-05-05 11:10:00,90.98,91.0,90.77,90.89,79774.0,90.98,91.0,90.77,90.89,79774.0
2025-05-05 11:20:00,90.91,90.96,90.72,90.84,70092.0,90.91,90.96,90.72,90.84,70092.0
2025-05-05 11:30:00,90.87,90.87,90.63,90.65,67651.0,90.87,90.87,90.63,90.65,67651.0
2025-05-05 11:40:00,90.66,90.81,90.57,90.6,66249.0,90.66,90.81,90.57,90.6,66249.0
2025-05-05 11:50:00,90.58,90.66,90.51,90.57,54794.0,90.58,90.66,90.51,90.57,54794.0
2025-05-05 12:00:00,90.56,90.78,90.51,90.61,62190.0,90.56,90.78,90.51,90.61,62190.0
2025-05-05 12:10:00,90.57,90.81,90.55,90.81,61572.0,90.57,90.81,90.55,90.81,61572.0
2025-05-05 12:20:00,90.81,90.96,90.71,90.95,66122.0,90.81,90.96,90.71,90.95,66122.0
2025-05-05 12:30:00,90.94,90.97,90.82,90.88,44557.0,90.94,90.97,90.82,90.88,44557.0
2025-05-05 12:40:00,90.9,91.06,90.84,91.0,88939.0,90.9,91.06,90.84,91.0,88939.0
2025-05-05 12:50:00,91.02,91.04,90.87,90.92,43190.0,91.02,91.04,90.87,90.92,43190.0
2025-05-05 13:00:00,90.9,90.92,90.79,90.84,56198.0,90.9,90.92,90.79,90.84,56198.0
2025-05-05 13:10:00,90.84,90.9,90.67,90.79,75811.0,90.84,90.9,90.67,90.79,75811.0
2025-05-05 13:20:00,90.8,90.85,90.75,90.84,48078.0,90.8,90.85,90.75,90.84,48078.0
2025-05-05 13:30:00,90.83,91.06,90.83,91.0,78399.0,90.83,91.06,90.83,91.0,78399.0
2025-05-05 13:40:00,91.0,91.03,90.89,91.01,33925.0,91.0,91.03,90.89,91.01,33925.0
2025-05-05 13:50:00,91.0,91.13,91.0,91.1,59113.0,91.0,91.13,91.0,91.1,59113.0
2025-05-05 14:00:00,91.12,91.16,91.01,91.01,99719.0,91.12,91.16,91.01,91.01,99719.0
2025-05-05 14:10:00,91.03,91.09,90.83,90.84,120320.0,91.03,91.09,90.83,90.84,120320.0
2025-05-05 14:20:00,90.84,90.9,90.72,90.73,157067.0,90.84,90.9,90.72,90.73,157067.0
2025-05-05 14:30:00,90.74,90.83,90.68,90.76,104673.0,90.74,90.83,90.68,90.76,104673.0
2025-05-05 14:40:00,90.77,90.88,90.72,90.86,90450.0,90.77,90.88,90.72,90.86,90450.0
2025-05-05 14:50:00,90.86,90.94,90.72,90.89,111777.0,90.86,90.94,90.72,90.89,111777.0
2025-05-05 15:00:00,90.88,90.94,90.73,90.8,68730.0,90.88,90.94,90.73,90.8,68730.0
2025-05-05 15:10:00,90.8,90.86,90.66,90.85,95115.0,90.8,90.86,90.66,90.85,95115.0
2025-05-05 15:20:00,90.84,90.87,90.51,90.51,102839.0,90.84,90.87,90.51,90.51,102839.0
2025-05-05 15:30:00,90.51,90.64,90.48,90.58,139921.0,90.51,90.64,90.48,90.58,139921.0
2025-05-05 15:40:00,90.56,90.59,90.22,90.39,199037.0,90.56,90.59,90.22,90.39,199037.0
2025-05-05 15:50:00,90.4,90.44,90.1,90.41,518712.0,90.4,90.44,90.1,90.41,518712.0
2025-05-06 09:30:00,87.42,89.16,87.04,89.08,530938.0,87.42,89.16,87.04,89.08,530938.0
2025-05-06 09:40:00,89.02,89.4,88.77,88.95,205991.0,89.02,89.4,88.77,88.95,205991.0
2025-05-06 09:50:00,88.97,89.09,88.64,88.83,154765.0,88.97,89.09,88.64,88.83,154765.0
2025-05-06 10:00:00,88.84,89.09,88.61,88.9,143020.0,88.84,89.09,88.61,88.9,143020.0
2025-05-06 10:10:00,88.92,89.71,88.86,89.7,240874.0,88.92,89.71,88.86,89.7,240874.0
2025-05-06 10:20:00,89.72,90.05,89.5,89.57,156812.0,89.72,90.05,89.5,89.57,156812.0
2025-05-06 10:30:00,89.56,90.15,89.48,90.15,250889.0,89.56,90.15,89.48,90.15,250889.0
2025-05-06 10:40:00,90.17,90.35,90.0,90.13,215765.0,90.17,90.35,90.0,90.13,215765.0
2025-05-06 10:50:00,90.11,90.13,89.8,90.04,79795.0,90.11,90.13,89.8,90.04,79795.0
2025-05-06 11:00:00,90.01,90.26,89.96,90.0,90980.0,90.01,90.26,89.96,90.0,90980.0
2025-05-06 11:10:00,90.0,90.22,89.99,90.19,92802.0,90.0,90.22,89.99,90.19,92802.0
2025-05-06 11:20:00,90.19,90.43,90.12,90.31,113886.0,90.19,90.43,90.12,90.31,113886.0
2025-05-06 11:30:00,90.32,90.46,90.18,90.34,82151.0,90.32,90.46,90.18,90.34,82151.0
2025-05-06 11:40:00,90.34,90.37,90.07,90.23,96783.0,90.34,90.37,90.07,90.23,96783.0
2025-05-06 11:50:00,90.23,90.36,90.22,90.3,77311.0,90.23,90.36,90.22,90.3,77311.0
2025-05-06 12:00:00,90.31,90.61,90.25,90.45,95585.0,90.31,90.61,90.25,90.45,95585.0
2025-05-06 12:10:00,90.42,91.04,90.42,91.0,118295.0,90.42,91.04,90.42,91.0,118295.0
2025-05-06 12:20:00,90.94,90.97,90.49,90.56,92432.0,90.94,90.97,90.49,90.56,92432.0
2025-05-06 12:30:00,90.56,90.63,90.39,90.55,73957.0,90.56,90.63,90.39,90.55,73957.0
2025-05-06 12:40:00,90.58,90.61,90.34,90.43,63943.0,90.58,90.61,90.34,90.43,63943.0
2025-05-06 12:50:00,90.43,90.43,90.13,90.15,111026.0,90.43,90.43,90.13,90.15,111026.0
2025-05-06 13:00:00,90.18,90.36,90.1,90.27,70111.0,90.18,90.36,90.1,90.27,70111.0
2025-05-06 13:10:00,90.26,90.33,90.14,90.27,58314.0,90.26,90.33,90.14,90.27,58314.0
2025-05-06 13:20:00,90.27,90.29,90.0,90.21,96947.0,90.27,90.29,90.0,90.21,96947.0
2025-05-06 13:30:00,90.22,90.36,90.12,90.18,110487.0,90.22,90.36,90.12,90.18,110487.0
2025-05-06 13:40:00,90.21,90.22,90.03,90.09,136186.0,90.21,90.22,90.03,90.09,136186.0
2025-05-06 13:50:00,90.09,90.35,90.04,90.31,93073.0,90.09,90.35,90.04,90.31,93073.0
2025-05-06 14:00:00,90.32,90.59,90.3,90.49,97212.0,90.32,90.59,90.3,90.49,97212.0
2025-05-06 14:10:00,90.5,90.69,90.35,90.69,87806.0,90.5,90.69,90.35,90.69,87806.0
2025-05-06 14:20:00,90.69,90.9,90.54,90.88,108104.0,90.69,90.9,90.54,90.88,108104.0
2025-05-06 14:30:00,90.83,91.03,90.81,90.92,136987.0,90.83,91.03,90.81,90.92,136987.0
2025-05-06 14:40:00,90.93,91.03,90.79,90.88,133829.0,90.93,91.03,90.79,90.88,133829.0
2025-05-06 14:50:00,90.88,91.28,90.69,91.26,247828.0,90.88,91.28,90.69,91.26,247828.0
2025-05-06 15:00:00,91.23,91.53,91.18,91.38,375254.0,91.23,91.53,91.18,91.38,375254.0
2025-05-06 15:10:00,91.35,91.57,91.33,91.34,289789.0,91.35,91.57,91.33,91.34,289789.0
2025-05-06 15:20:00,91.34,91.54,91.19,91.51,358301.0,91.34,91.54,91.19,91.51,358301.0
2025-05-06 15:30:00,91.51,91.84,91.47,91.81,556482.0,91.51,91.84,91.47,91.81,556482.0
2025-05-06 15:40:00,91.82,92.12,91.75,91.91,662442.0,91.82,92.12,91.75,91.91,662442.0
2025-05-06 15:50:00,91.89,91.91,90.69,90.89,1440170.0,91.89,91.91,90.69,90.89,1440170.0
2025-05-07 09:30:00,85.88,87.38,83.51,84.11,1995262.0,85.88,87.38,83.51,84.11,1995262.0
2025-05-07 09:40:00,84.11,85.18,83.81,84.14,985556.0,84.11,85.18,83.81,84.14,985556.0
2025-05-07 09:50:00,84.14,85.0,83.54,84.55,655255.0,84.14,85.0,83.54,84.55,655255.0
2025-05-07 10:00:00,84.56,84.57,82.8,84.29,618770.0,84.56,84.57,82.8,84.29,618770.0
2025-05-07 10:10:00,84.27,85.17,84.04,84.69,649559.0,84.27,85.17,84.04,84.69,649559.0
2025-05-07 10:20:00,84.64,85.16,84.25,85.07,348818.0,84.64,85.16,84.25,85.07,348818.0
2025-05-07 10:30:00,85.05,85.29,84.77,84.84,393213.0,85.05,85.29,84.77,84.84,393213.0
2025-05-07 10:40:00,84.84,85.15,84.57,85.01,300260.0,84.84,85.15,84.57,85.01,300260.0
2025-05-07 10:50:00,85.0,85.01,84.06,84.53,416886.0,85.0,85.01,84.06,84.53,416886.0
2025-05-07 11:00:00,84.59,85.16,84.22,85.14,153376.0,84.59,85.16,84.22,85.14,153376.0
2025-05-07 11:10:00,85.08,85.22,84.85,84.93,137992.0,85.08,85.22,84.85,84.93,137992.0
2025-05-07 11:20:00,84.92,85.0,84.47,84.56,135237.0,84.92,85.0,84.47,84.56,135237.0
2025-05-07 11:30:00,84.53,84.79,84.34,84.41,179363.0,84.53,84.79,84.34,84.41,179363.0
2025-05-07 11:40:00,84.44,84.55,84.2,84.43,247239.0,84.44,84.55,84.2,84.43,247239.0
2025-05-07 11:50:00,84.46,84.73,84.23,84.6,124236.0,84.46,84.73,84.23,84.6,124236.0
2025-05-07 12:00:00,84.55,84.59,84.25,84.42,145510.0,84.55,84.59,84.25,84.42,145510.0
2025-05-07 12:10:00,84.42,84.74,84.3,84.45,149811.0,84.42,84.74,84.3,84.45,149811.0
2025-05-07 12:20:00,84.46,84.71,84.37,84.68,109727.0,84.46,84.71,84.37,84.68,109727.0
2025-05-07 12:30:00,84.65,84.78,84.49,84.7,108725.0,84.65,84.78,84.49,84.7,108725.0
2025-05-07 12:40:00,84.69,85.31,84.68,85.3,109072.0,84.69,85.31,84.68,85.3,109072.0
2025-05-07 12:50:00,85.28,85.36,84.84,85.02,107470.0,85.28,85.36,84.84,85.02,107470.0
2025-05-07 13:00:00,84.99,85.08,84.75,84.98,129717.0,84.99,85.08,84.75,84.98,129717.0
2025-05-07 13:10:00,84.97,85.2,84.91,84.94,85266.0,84.97,85.2,84.91,84.94,85266.0
2025-05-07 13:20:00,84.95,85.1,84.91,85.08,69075.0,84.95,85.1,84.91,85.08,69075.0
2025-05-07 13:30:00,85.09,85.11,84.67,84.79,153323.0,85.09,85.11,84.67,84.79,153323.0
2025-05-07 13:40:00,84.81,85.05,84.79,84.99,114314.0,84.81,85.05,84.79,84.99,114314.0
2025-05-07 13:50:00,85.01,85.03,84.51,84.53,159616.0,85.01,85.03,84.51,84.53,159616.0
2025-05-07 14:00:00,84.5,84.95,84.3,84.38,243553.0,84.5,84.95,84.3,84.38,243553.0
2025-05-07 14:10:00,84.35,84.86,84.23,84.73,146547.0,84.35,84.86,84.23,84.73,146547.0
2025-05-07 14:20:00,84.73,84.96,84.65,84.89,96530.0,84.73,84.96,84.65,84.89,96530.0
2025-05-07 14:30:00,84.89,85.25,84.69,85.15,124281.0,84.89,85.25,84.69,85.15,124281.0
2025-05-07 14:40:00,85.16,85.19,84.68,84.81,105578.0,85.16,85.19,84.68,84.81,105578.0
2025-05-07 14:50:00,84.84,85.39,84.75,85.33,129967.0,84.84,85.39,84.75,85.33,129967.0
2025-05-07 15:00:00,85.34,85.63,85.19,85.58,144660.0,85.34,85.63,85.19,85.58,144660.0
2025-05-07 15:10:00,85.6,85.68,85.44,85.67,177747.0,85.6,85.68,85.44,85.67,177747.0
2025-05-07 15:20:00,85.67,85.82,85.41,85.54,205584.0,85.67,85.82,85.41,85.54,205584.0
2025-05-07 15:30:00,85.52,85.78,85.4,85.73,258877.0,85.52,85.78,85.4,85.73,258877.0
2025-05-07 15:40:00,85.71,86.77,85.69,86.2,471937.0,85.71,86.77,85.69,86.2,471937.0
2025-05-07 15:50:00,86.2,86.63,85.98,86.42,824457.0,86.2,86.63,85.98,86.42,824457.0
2025-05-08 09:30:00,87.52,87.83,86.62,87.37,386947.0,87.52,87.83,86.62,87.37,386947.0
2025-05-08 09:40:00,87.4,88.4,87.38,87.61,198522.0,87.4,88.4,87.38,87.61,198522.0
2025-05-08 09:50:00,87.61,87.79,87.29,87.47,109788.0,87.61,87.79,87.29,87.47,109788.0
2025-05-08 10:00:00,87.43,87.95,87.31,87.84,109415.0,87.43,87.95,87.31,87.84,109415.0
2025-05-08 10:10:00,87.86,87.92,87.49,87.75,200881.0,87.86,87.92,87.49,87.75,200881.0
2025-05-08 10:20:00,87.75,88.15,87.48,87.83,153350.0,87.75,88.15,87.48,87.83,153350.0
2025-05-08 10:30:00,87.83,87.98,87.65,87.7,71879.0,87.83,87.98,87.65,87.7,71879.0
2025-05-08 10:40:00,87.71,87.96,87.55,87.63,102298.0,87.71,87.96,87.55,87.63,102298.0
2025-05-08 10:50:00,87.62,87.78,87.32,87.51,114209.0,87.62,87.78,87.32,87.51,114209.0
2025-05-08 11:00:00,87.44,87.81,87.28,87.81,83239.0,87.44,87.81,87.28,87.81,83239.0
2025-05-08 11:10:00,87.85,88.02,87.83,87.93,72535.0,87.85,88.02,87.83,87.93,72535.0
2025-05-08 11:20:00,87.92,88.46,87.8,88.13,148590.0,87.92,88.46,87.8,88.13,148590.0
2025-05-08 11:30:00,88.14,88.27,87.91,88.02,57806.0,88.14,88.27,87.91,88.02,57806.0
2025-05-08 11:40:00,88.02,88.34,88.01,88.14,78253.0,88.02,88.34,88.01,88.14,78253.0
2025-05-08 11:50:00,88.11,88.14,87.78,87.95,63904.0,88.11,88.14,87.78,87.95,63904.0
2025-05-08 12:00:00,87.97,88.49,87.92,88.43,88612.0,87.97,88.49,87.92,88.43,88612.0
2025-05-08 12:10:00,88.45,88.69,88.22,88.46,76382.0,88.45,88.69,88.22,88.46,76382.0
2025-05-08 12:20:00,88.44,88.45,88.11,88.15,93585.0,88.44,88.45,88.11,88.15,93585.0
2025-05-08 12:30:00,88.14,88.23,88.04,88.16,62587.0,88.14,88.23,88.04,88.16,62587.0
2025-05-08 12:40:00,88.16,88.46,88.12,88.42,50877.0,88.16,88.46,88.12,88.42,50877.0
2025-05-08 12:50:00,88.42,88.63,88.39,88.5,87151.0,88.42,88.63,88.39,88.5,87151.0
2025-05-08 13:00:00,88.48,88.51,88.36,88.41,51439.0,88.48,88.51,88.36,88.41,51439.0
2025-05-08 13:10:00,88.41,88.58,88.33,88.55,67429.0,88.41,88.58,88.33,88.55,67429.0
2025-05-08 13:20:00,88.55,88.64,88.5,88.61,88130.0,88.55,88.64,88.5,88.61,88130.0
2025-05-08 13:30:00,88.61,88.66,88.5,88.56,53585.0,88.61,88.66,88.5,88.56,53585.0
2025-05-08 13:40:00,88.52,88.55,88.26,88.36,157011.0,88.52,88.55,88.26,88.36,157011.0
2025-05-08 13:50:00,88.34,88.66,88.25,88.35,100026.0,88.34,88.66,88.25,88.35,100026.0
2025-05-08 14:00:00,88.35,88.47,88.26,88.43,67438.0,88.35,88.47,88.26,88.43,67438.0
2025-05-08 14:10:00,88.43,88.53,88.01,88.02,822412.0,88.43,88.53,88.01,88.02,822412.0
2025-05-08 14:20:00,88.04,88.05,87.81,87.89,70653.0,88.04,88.05,87.81,87.89,70653.0
2025-05-08 14:30:00,87.92,88.01,87.71,87.84,85883.0,87.92,88.01,87.71,87.84,85883.0
2025-05-08 14:40:00,87.85,87.92,87.75,87.78,86438.0,87.85,87.92,87.75,87.78,86438.0
2025-05-08 14:50:00,87.81,87.9,87.62,87.72,76948.0,87.81,87.9,87.62,87.72,76948.0
2025-05-08 15:00:00,87.7,87.79,87.46,87.48,107822.0,87.7,87.79,87.46,87.48,107822.0
2025-05-08 15:10:00,87.49,87.5,87.18,87.43,229656.0,87.49,87.5,87.18,87.43,229656.0
2025-05-08 15:20:00,87.44,87.65,87.33,87.36,215241.0,87.44,87.65,87.33,87.36,215241.0
2025-05-08 15:30:00,87.37,87.72,87.36,87.48,279944.0,87.37,87.72,87.36,87.48,279944.0
2025-05-08 15:40:00,87.46,87.54,87.3,87.45,302161.0,87.46,87.54,87.3,87.45,302161.0
2025-05-08 15:50:00,87.47,87.48,87.04,87.26,561307.0,87.47,87.48,87.04,87.26,561307.0
2025-05-09 09:30:00,88.1,88.49,87.69,87.71,164297.0,88.1,88.49,87.69,87.71,164297.0
2025-05-09 09:40:00,87.66,88.12,87.54,87.62,67977.0,87.66,88.12,87.54,87.62,67977.0
2025-05-09 09:50:00,87.62,87.62,87.11,87.48,102859.0,87.62,87.62,87.11,87.48,102859.0
2025-05-09 10:00:00,87.47,87.59,87.15,87.51,78161.0,87.47,87.59,87.15,87.51,78161.0
2025-05-09 10:10:00,87.53,87.53,86.95,86.95,216110.0,87.53,87.53,86.95,86.95,216110.0
2025-05-09 10:20:00,86.94,86.97,85.93,85.95,254647.0,86.94,86.97,85.93,85.95,254647.0
2025-05-09 10:30:00,85.98,86.18,85.5,85.5,289352.0,85.98,86.18,85.5,85.5,289352.0
2025-05-09 10:40:00,85.5,86.29,85.37,86.23,348634.0,85.5,86.29,85.37,86.23,348634.0
2025-05-09 10:50:00,86.22,86.61,86.14,86.58,165739.0,86.22,86.61,86.14,86.58,165739.0
2025-05-09 11:00:00,86.58,87.03,86.44,86.78,224898.0,86.58,87.03,86.44,86.78,224898.0
2025-05-09 11:10:00,86.78,86.78,86.41,86.67,104487.0,86.78,86.78,86.41,86.67,104487.0
2025-05-09 11:20:00,86.67,86.68,86.15,86.2,142115.0,86.67,86.68,86.15,86.2,142115.0
2025-05-09 11:30:00,86.2,86.32,86.06,86.3,135183.0,86.2,86.32,86.06,86.3,135183.0
2025-05-09 11:40:00,86.29,86.41,86.23,86.35,108100.0,86.29,86.41,86.23,86.35,108100.0
2025-05-09 11:50:00,86.34,86.57,86.18,86.31,144161.0,86.34,86.57,86.18,86.31,144161.0
2025-05-09 12:00:00,86.36,86.39,86.13,86.15,60985.0,86.36,86.39,86.13,86.15,60985.0
2025-05-09 12:10:00,86.14,86.32,86.1,86.23,221298.0,86.14,86.32,86.1,86.23,221298.0
2025-05-09 12:20:00,86.23,86.51,86.23,86.44,72272.0,86.23,86.51,86.23,86.44,72272.0
2025-05-09 12:30:00,86.41,86.75,86.4,86.65,114594.0,86.41,86.75,86.4,86.65,114594.0
2025-05-09 12:40:00,86.67,86.69,86.35,86.42,95261.0,86.67,86.69,86.35,86.42,95261.0
2025-05-09 12:50:00,86.44,86.47,86.31,86.35,60593.0,86.44,86.47,86.31,86.35,60593.0
2025-05-09 13:00:00,86.35,86.39,86.23,86.37,103655.0,86.35,86.39,86.23,86.37,103655.0
2025-05-09 13:10:00,86.34,86.43,86.21,86.21,122835.0,86.34,86.43,86.21,86.21,122835.0
2025-05-09 13:20:00,86.22,86.31,86.04,86.25,119469.0,86.22,86.31,86.04,86.25,119469.0
2025-05-09 13:30:00,86.25,86.43,86.2,86.43,54181.0,86.25,86.43,86.2,86.43,54181.0
2025-05-09 13:40:00,86.42,86.73,86.37,86.5,141513.0,86.42,86.73,86.37,86.5,141513.0
2025-05-09 13:50:00,86.51,86.76,86.45,86.7,115912.0,86.51,86.76,86.45,86.7,115912.0
2025-05-09 14:00:00,86.68,86.69,86.41,86.41,77839.0,86.68,86.69,86.41,86.41,77839.0
2025-05-09 14:10:00,86.41,86.47,86.18,86.26,113381.0,86.41,86.47,86.18,86.26,113381.0
2025-05-09 14:20:00,86.25,86.35,86.22,86.25,80852.0,86.25,86.35,86.22,86.25,80852.0
2025-05-09 14:30:00,86.28,86.42,86.24,86.3,97399.0,86.28,86.42,86.24,86.3,97399.0
2025-05-09 14:40:00,86.3,86.36,86.14,86.25,104936.0,86.3,86.36,86.14,86.25,104936.0
2025-05-09 14:50:00,86.23,86.36,86.22,86.34,61305.0,86.23,86.36,86.22,86.34,61305.0
2025-05-09 15:00:00,86.34,86.47,86.32,86.39,82420.0,86.34,86.47,86.32,86.39,82420.0
2025-05-09 15:10:00,86.39,86.5,86.35,86.37,131274.0,86.39,86.5,86.35,86.37,131274.0
2025-05-09 15:20:00,86.4,86.42,86.26,86.28,81387.0,86.4,86.42,86.26,86.28,81387.0
2025-05-09 15:30:00,86.28,86.3,86.13,86.13,95682.0,86.28,86.3,86.13,86.13,95682.0
2025-05-09 15:40:00,86.13,86.17,85.94,86.09,195461.0,86.13,86.17,85.94,86.09,195461.0
2025-05-09 15:50:00,86.12,86.59,86.05,86.5,617780.0,86.12,86.59,86.05,86.5,617780.0
2025-05-12 09:30:00,92.71,92.87,90.66,91.0,638491.0,92.71,92.87,90.66,91.0,638491.0
2025-05-12 09:40:00,90.96,91.09,90.36,90.89,243592.0,90.96,91.09,90.36,90.89,243592.0
2025-05-12 09:50:00,90.94,91.17,90.65,91.07,252428.0,90.94,91.17,90.65,91.07,252428.0
2025-05-12 10:00:00,91.07,91.51,90.83,91.26,211596.0,91.07,91.51,90.83,91.26,211596.0
2025-05-12 10:10:00,91.23,91.64,91.23,91.49,189605.0,91.23,91.64,91.23,91.49,189605.0
2025-05-12 10:20:00,91.52,91.67,91.19,91.28,224172.0,91.52,91.67,91.19,91.28,224172.0
2025-05-12 10:30:00,91.3,91.31,90.7,90.89,213412.0,91.3,91.31,90.7,90.89,213412.0
2025-05-12 10:40:00,90.92,91.32,90.9,91.24,184044.0,90.92,91.32,90.9,91.24,184044.0
2025-05-12 10:50:00,91.25,91.67,91.2,91.56,137136.0,91.25,91.67,91.2,91.56,137136.0
2025-05-12 11:00:00,91.56,91.76,91.5,91.74,143775.0,91.56,91.76,91.5,91.74,143775.0
2025-05-12 11:10:00,91.75,91.86,91.33,91.69,136223.0,91.75,91.86,91.33,91.69,136223.0
2025-05-12 11:20:00,91.69,91.72,91.17,91.32,145659.0,91.69,91.72,91.17,91.32,145659.0
2025-05-12 11:30:00,91.31,91.57,91.26,91.3,66669.0,91.31,91.57,91.26,91.3,66669.0
2025-05-12 11:40:00,91.32,91.54,91.18,91.49,87840.0,91.32,91.54,91.18,91.49,87840.0
2025-05-12 11:50:00,91.48,91.8,91.48,91.52,138992.0,91.48,91.8,91.48,91.52,138992.0
2025-05-12 12:00:00,91.48,91.82,91.47,91.78,138022.0,91.48,91.82,91.47,91.78,138022.0
2025-05-12 12:10:00,91.77,91.78,91.6,91.73,88010.0,91.77,91.78,91.6,91.73,88010.0
2025-05-12 12:20:00,91.73,91.83,91.6,91.6,84902.0,91.73,91.83,91.6,91.6,84902.0
2025-05-12 12:30:00,91.61,91.89,91.59,91.81,64082.0,91.61,91.89,91.59,91.81,64082.0
2025-05-12 12:40:00,91.81,92.05,91.8,92.04,85719.0,91.81,92.05,91.8,92.04,85719.0
2025-05-12 12:50:00,92.05,92.22,92.01,92.09,104362.0,92.05,92.22,92.01,92.09,104362.0
2025-05-12 13:00:00,92.09,92.27,92.01,92.21,108792.0,92.09,92.27,92.01,92.21,108792.0
2025-05-12 13:10:00,92.19,92.26,91.99,92.26,76910.0,92.19,92.26,91.99,92.26,76910.0
2025-05-12 13:20:00,92.28,92.29,92.07,92.12,93193.0,92.28,92.29,92.07,92.12,93193.0
2025-05-12 13:30:00,92.1,92.14,92.02,92.08,76452.0,92.1,92.14,92.02,92.08,76452.0
2025-05-12 13:40:00,92.08,92.15,91.94,91.95,113682.0,92.08,92.15,91.94,91.95,113682.0
2025-05-12 13:50:00,91.97,92.18,91.92,91.93,72935.0,91.97,92.18,91.92,91.93,72935.0
2025-05-12 14:00:00,91.94,91.99,91.81,91.83,67901.0,91.94,91.99,91.81,91.83,67901.0
2025-05-12 14:10:00,91.83,92.11,91.79,92.08,173541.0,91.83,92.11,91.79,92.08,173541.0
2025-05-12 14:20:00,92.09,92.18,92.03,92.15,70900.0,92.09,92.18,92.03,92.15,70900.0
2025-05-12 14:30:00,92.16,92.23,91.99,92.03,85288.0,92.16,92.23,91.99,92.03,85288.0
2025-05-12 14:40:00,92.04,92.11,91.89,91.93,86345.0,92.04,92.11,91.89,91.93,86345.0
2025-05-12 14:50:00,91.95,92.04,91.85,91.9,86302.0,91.95,92.04,91.85,91.9,86302.0
2025-05-12 15:00:00,91.89,92.0,91.81,91.98,99213.0,91.89,92.0,91.81,91.98,99213.0
2025-05-12 15:10:00,91.98,92.07,91.91,91.97,96219.0,91.98,92.07,91.91,91.97,96219.0
2025-05-12 15:20:00,91.98,91.98,91.69,91.76,86401.0,91.98,91.98,91.69,91.76,86401.0
2025-05-12 15:30:00,91.75,91.9,91.71,91.89,143038.0,91.75,91.9,91.71,91.89,143038.0
2025-05-12 15:40:00,91.89,91.98,91.77,91.96,174104.0,91.89,91.98,91.77,91.96,174104.0
2025-05-12 15:50:00,91.98,92.38,91.94,92.31,664531.0,91.98,92.38,91.94,92.31,664531.0
2025-05-13 09:30:00,92.53,94.09,92.26,94.0,451821.0,92.53,94.09,92.26,94.0,451821.0
2025-05-13 09:40:00,94.01,94.28,93.67,93.92,216441.0,94.01,94.28,93.67,93.92,216441.0
2025-05-13 09:50:00,93.91,94.46,93.91,94.3,191403.0,93.91,94.46,93.91,94.3,191403.0
2025-05-13 10:00:00,94.32,94.8,94.26,94.79,291177.0,94.32,94.8,94.26,94.79,291177.0
2025-05-13 10:10:00,94.78,95.25,94.6,95.1,291577.0,94.78,95.25,94.6,95.1,291577.0
2025-05-13 10:20:00,95.12,95.23,94.74,94.86,174617.0,95.12,95.23,94.74,94.86,174617.0
2025-05-13 10:30:00,94.88,95.03,94.68,94.78,122042.0,94.88,95.03,94.68,94.78,122042.0
2025-05-13 10:40:00,94.79,94.88,94.52,94.69,128389.0,94.79,94.88,94.52,94.69,128389.0
2025-05-13 10:50:00,94.69,95.2,94.67,95.2,125448.0,94.69,95.2,94.67,95.2,125448.0
2025-05-13 11:00:00,95.19,95.38,95.07,95.31,154718.0,95.19,95.38,95.07,95.31,154718.0
2025-05-13 11:10:00,95.34,95.46,95.17,95.36,106160.0,95.34,95.46,95.17,95.36,106160.0
2025-05-13 11:20:00,95.36,95.39,95.13,95.13,114327.0,95.36,95.39,95.13,95.13,114327.0
2025-05-13 11:30:00,95.12,95.7,95.09,95.69,148288.0,95.12,95.7,95.09,95.69,148288.0
2025-05-13 11:40:00,95.72,96.4,95.64,96.4,301424.0,95.72,96.4,95.64,96.4,301424.0
2025-05-13 11:50:00,96.42,96.74,96.39,96.71,304077.0,96.42,96.74,96.39,96.71,304077.0
2025-05-13 12:00:00,96.71,96.75,96.39,96.71,152811.0,96.71,96.75,96.39,96.71,152811.0
2025-05-13 12:10:00,96.73,96.85,96.55,96.55,105279.0,96.73,96.85,96.55,96.55,105279.0
2025-05-13 12:20:00,96.54,97.0,96.49,96.94,132802.0,96.54,97.0,96.49,96.94,132802.0
2025-05-13 12:30:00,96.94,97.37,96.85,97.28,242344.0,96.94,97.37,96.85,97.28,242344.0
2025-05-13 12:40:00,97.28,97.79,97.2,97.78,262963.0,97.28,97.79,97.2,97.78,262963.0
2025-05-13 12:50:00,97.76,97.85,97.43,97.46,220001.0,97.76,97.85,97.43,97.46,220001.0
2025-05-13 13:00:00,97.46,97.49,97.25,97.34,182756.0,97.46,97.49,97.25,97.34,182756.0
2025-05-13 13:10:00,97.34,97.41,97.18,97.41,105357.0,97.34,97.41,97.18,97.41,105357.0
2025-05-13 13:20:00,97.41,97.41,97.17,97.18,96318.0,97.41,97.41,97.17,97.18,96318.0
2025-05-13 13:30:00,97.19,97.3,96.97,97.04,101324.0,97.19,97.3,96.97,97.04,101324.0
2025-05-13 13:40:00,97.04,97.12,96.83,97.12,121789.0,97.04,97.12,96.83,97.12,121789.0
2025-05-13 13:50:00,97.12,97.17,96.82,96.91,176923.0,97.12,97.17,96.82,96.91,176923.0
2025-05-13 14:00:00,96.91,97.04,96.63,96.65,160334.0,96.91,97.04,96.63,96.65,160334.0
2025-05-13 14:10:00,96.66,97.13,96.63,97.09,129559.0,96.66,97.13,96.63,97.09,129559.0
2025-05-13 14:20:00,97.08,97.29,97.07,97.2,108637.0,97.08,97.29,97.07,97.2,108637.0
2025-05-13 14:30:00,97.21,97.3,97.09,97.27,100893.0,97.21,97.3,97.09,97.27,100893.0
2025-05-13 14:40:00,97.26,97.26,97.0,97.12,91423.0,97.26,97.26,97.0,97.12,91423.0
2025-05-13 14:50:00,97.1,97.5,97.03,97.4,180130.0,97.1,97.5,97.03,97.4,180130.0
2025-05-13 15:00:00,97.39,97.42,97.1,97.13,131246.0,97.39,97.42,97.1,97.13,131246.0
2025-05-13 15:10:00,97.13,97.55,97.13,97.49,166077.0,97.13,97.55,97.13,97.49,166077.0
2025-05-13 15:20:00,97.5,97.52,97.24,97.3,133154.0,97.5,97.52,97.24,97.3,133154.0
2025-05-13 15:30:00,97.3,97.57,97.24,97.48,185037.0,97.3,97.57,97.24,97.48,185037.0
2025-05-13 15:40:00,97.47,97.71,97.33,97.43,258033.0,97.47,97.71,97.33,97.43,258033.0
2025-05-13 15:50:00,97.45,97.54,97.12,97.23,799553.0,97.45,97.54,97.12,97.23,799553.0
2025-05-14 09:30:00,99.15,99.47,97.84,98.33,692637.0,99.15,99.47,97.84,98.33,692637.0
2025-05-14 09:40:00,98.25,98.37,97.56,97.79,441334.0,98.25,98.37,97.56,97.79,441334.0
2025-05-14 09:50:00,97.8,97.83,96.45,96.81,285571.0,97.8,97.83,96.45,96.81,285571.0
2025-05-14 10:00:00,96.83,96.99,96.49,96.92,306415.0,96.83,96.99,96.49,96.92,306415.0
2025-05-14 10:10:00,96.93,97.1,96.64,96.7,203301.0,96.93,97.1,96.64,96.7,203301.0
2025-05-14 10:20:00,96.7,97.14,96.42,97.09,117428.0,96.7,97.14,96.42,97.09,117428.0
2025-05-14 10:30:00,97.09,97.22,96.9,96.98,140445.0,97.09,97.22,96.9,96.98,140445.0
2025-05-14 10:40:00,96.96,97.77,96.86,97.77,309531.0,96.96,97.77,96.86,97.77,309531.0
2025-05-14 10:50:00,97.81,98.01,97.67,97.84,164111.0,97.81,98.01,97.67,97.84,164111.0
2025-05-14 11:00:00,97.84,97.97,97.55,97.95,154219.0,97.84,97.97,97.55,97.95,154219.0
2025-05-14 11:10:00,97.95,98.25,97.91,98.1,217244.0,97.95,98.25,97.91,98.1,217244.0
2025-05-14 11:20:00,98.11,98.39,98.03,98.23,195136.0,98.11,98.39,98.03,98.23,195136.0
2025-05-14 11:30:00,98.22,98.23,97.95,98.04,95739.0,98.22,98.23,97.95,98.04,95739.0
2025-05-14 11:40:00,98.03,98.03,97.81,97.97,125598.0,98.03,98.03,97.81,97.97,125598.0
2025-05-14 11:50:00,97.97,98.12,97.93,98.11,134721.0,97.97,98.12,97.93,98.11,134721.0
2025-05-14 12:00:00,98.08,98.33,98.08,98.24,149244.0,98.08,98.33,98.08,98.24,149244.0
2025-05-14 12:10:00,98.26,98.55,98.26,98.47,158066.0,98.26,98.55,98.26,98.47,158066.0
2025-05-14 12:20:00,98.46,98.67,98.38,98.63,239081.0,98.46,98.67,98.38,98.63,239081.0
2025-05-14 12:30:00,98.64,98.76,98.28,98.34,113017.0,98.64,98.76,98.28,98.34,113017.0
2025-05-14 12:40:00,98.34,98.53,98.21,98.35,122796.0,98.34,98.53,98.21,98.35,122796.0
2025-05-14 12:50:00,98.33,98.69,98.3,98.65,102873.0,98.33,98.69,98.3,98.65,102873.0
2025-05-14 13:00:00,98.68,98.69,98.4,98.46,75072.0,98.68,98.69,98.4,98.46,75072.0
2025-05-14 13:10:00,98.48,98.55,98.38,98.45,128688.0,98.48,98.55,98.38,98.45,128688.0
2025-05-14 13:20:00,98.47,98.48,97.78,97.89,230280.0,98.47,98.48,97.78,97.89,230280.0
2025-05-14 13:30:00,97.9,98.19,97.87,98.09,79142.0,97.9,98.19,97.87,98.09,79142.0
2025-05-14 13:40:00,98.07,98.11,97.88,97.96,95728.0,98.07,98.11,97.88,97.96,95728.0
2025-05-14 13:50:00,97.97,98.01,97.75,97.92,176101.0,97.97,98.01,97.75,97.92,176101.0
2025-05-14 14:00:00,97.93,97.94,97.7,97.73,108108.0,97.93,97.94,97.7,97.73,108108.0
2025-05-14 14:10:00,97.74,97.85,97.61,97.84,71837.0,97.74,97.85,97.61,97.84,71837.0
2025-05-14 14:20:00,97.85,97.87,97.7,97.75,69620.0,97.85,97.87,97.7,97.75,69620.0
2025-05-14 14:30:00,97.75,98.09,97.74,97.93,67877.0,97.75,98.09,97.74,97.93,67877.0
2025-05-14 14:40:00,97.93,98.05,97.85,97.91,69309.0,97.93,98.05,97.85,97.91,69309.0
2025-05-14 14:50:00,97.91,97.97,97.8,97.84,59198.0,97.91,97.97,97.8,97.84,59198.0
2025-05-14 15:00:00,97.86,97.88,97.69,97.76,87797.0,97.86,97.88,97.69,97.76,87797.0
2025-05-14 15:10:00,97.76,97.87,97.68,97.69,101598.0,97.76,97.87,97.68,97.69,101598.0
2025-05-14 15:20:00,97.69,97.71,97.55,97.61,101437.0,97.69,97.71,97.55,97.61,101437.0
2025-05-14 15:30:00,97.6,97.61,97.51,97.58,101629.0,97.6,97.61,97.51,97.58,101629.0
2025-05-14 15:40:00,97.59,97.97,97.52,97.95,161418.0,97.59,97.97,97.52,97.95,161418.0
2025-05-14 15:50:00,97.97,98.4,97.97,98.2,556131.0,97.97,98.4,97.97,98.2,556131.0
2025-05-15 09:30:00,95.34,96.29,94.63,95.58,498608.0,95.34,96.29,94.63,95.58,498608.0
2025-05-15 09:40:00,95.58,95.67,94.86,95.03,146968.0,95.58,95.67,94.86,95.03,146968.0
2025-05-15 09:50:00,95.03,95.33,94.8,95.28,235875.0,95.03,95.33,94.8,95.28,235875.0
2025-05-15 10:00:00,95.28,95.61,94.93,94.95,250158.0,95.28,95.61,94.93,94.95,250158.0
2025-05-15 10:10:00,94.94,95.03,94.54,94.98,265646.0,94.94,95.03,94.54,94.98,265646.0
2025-05-15 10:20:00,94.96,95.25,94.94,95.0,195388.0,94.96,95.25,94.94,95.0,195388.0
2025-05-15 10:30:00,95.02,95.15,94.71,94.83,109678.0,95.02,95.15,94.71,94.83,109678.0
2025-05-15 10:40:00,94.83,95.49,94.82,95.36,118134.0,94.83,95.49,94.82,95.36,118134.0
2025-05-15 10:50:00,95.36,95.79,95.25,95.77,102933.0,95.36,95.79,95.25,95.77,102933.0
2025-05-15 11:00:00,95.78,95.89,95.61,95.8,115670.0,95.78,95.89,95.61,95.8,115670.0
2025-05-15 11:10:00,95.78,95.83,95.49,95.5,139443.0,95.78,95.83,95.49,95.5,139443.0
2025-05-15 11:20:00,95.51,95.69,95.3,95.65,341750.0,95.51,95.69,95.3,95.65,341750.0
2025-05-15 11:30:00,95.65,95.68,95.5,95.65,99785.0,95.65,95.68,95.5,95.65,99785.0
2025-05-15 11:40:00,95.68,95.96,95.58,95.65,72167.0,95.68,95.96,95.58,95.65,72167.0
2025-05-15 11:50:00,95.64,95.7,95.5,95.69,72576.0,95.64,95.7,95.5,95.69,72576.0
2025-05-15 12:00:00,95.69,95.84,95.59,95.81,59083.0,95.69,95.84,95.59,95.81,59083.0
2025-05-15 12:10:00,95.81,95.81,95.63,95.72,44331.0,95.81,95.81,95.63,95.72,44331.0
2025-05-15 12:20:00,95.73,95.86,95.62,95.85,47182.0,95.73,95.86,95.62,95.85,47182.0
2025-05-15 12:30:00,95.85,96.15,95.77,96.15,78519.0,95.85,96.15,95.77,96.15,78519.0
2025-05-15 12:40:00,96.14,96.19,96.03,96.08,85691.0,96.14,96.19,96.03,96.08,85691.0
2025-05-15 12:50:00,96.08,96.09,95.89,95.91,73019.0,96.08,96.09,95.89,95.91,73019.0
2025-05-15 13:00:00,95.92,95.99,95.85,95.93,95755.0,95.92,95.99,95.85,95.93,95755.0
2025-05-15 13:10:00,95.93,96.2,95.9,96.17,75048.0,95.93,96.2,95.9,96.17,75048.0
2025-05-15 13:20:00,96.15,96.24,96.07,96.12,66834.0,96.15,96.24,96.07,96.12,66834.0
2025-05-15 13:30:00,96.13,96.25,95.97,96.25,73383.0,96.13,96.25,95.97,96.25,73383.0
2025-05-15 13:40:00,96.26,96.26,96.07,96.12,46458.0,96.26,96.26,96.07,96.12,46458.0
2025-05-15 13:50:00,96.12,96.32,96.12,96.22,51751.0,96.12,96.32,96.12,96.22,51751.0
2025-05-15 14:00:00,96.21,96.3,96.09,96.2,89198.0,96.21,96.3,96.09,96.2,89198.0
2025-05-15 14:10:00,96.2,96.23,95.86,95.92,77974.0,96.2,96.23,95.86,95.92,77974.0
2025-05-15 14:20:00,95.89,96.12,95.79,96.09,83025.0,95.89,96.12,95.79,96.09,83025.0
2025-05-15 14:30:00,96.09,96.33,96.08,96.29,64579.0,96.09,96.33,96.08,96.29,64579.0
2025-05-15 14:40:00,96.28,96.33,96.13,96.25,45663.0,96.28,96.33,96.13,96.25,45663.0
2025-05-15 14:50:00,96.23,96.35,96.21,96.22,52558.0,96.23,96.35,96.21,96.22,52558.0
2025-05-15 15:00:00,96.25,96.42,96.18,96.22,64361.0,96.25,96.42,96.18,96.22,64361.0
2025-05-15 15:10:00,96.22,96.4,96.2,96.32,100462.0,96.22,96.4,96.2,96.32,100462.0
2025-05-15 15:20:00,96.31,96.32,95.56,95.73,225166.0,96.31,96.32,95.56,95.73,225166.0
2025-05-15 15:30:00,95.73,95.91,95.65,95.87,198354.0,95.73,95.91,95.65,95.87,198354.0
2025-05-15 15:40:00,95.87,95.97,95.62,95.68,173287.0,95.87,95.97,95.62,95.68,173287.0
2025-05-15 15:50:00,95.7,96.13,95.68,96.09,590371.0,95.7,96.13,95.68,96.09,590371.0
2025-05-16 09:30:00,96.62,96.78,95.8,96.16,391832.0,96.62,96.78,95.8,96.16,391832.0
2025-05-16 09:40:00,96.05,96.08,95.66,95.98,55419.0,96.05,96.08,95.66,95.98,55419.0
2025-05-16 09:50:00,95.94,96.28,95.86,96.14,61595.0,95.94,96.28,95.86,96.14,61595.0
2025-05-16 10:00:00,96.09,96.13,95.82,96.05,52412.0,96.09,96.13,95.82,96.05,52412.0
2025-05-16 10:10:00,96.03,96.47,95.81,96.43,62767.0,96.03,96.47,95.81,96.43,62767.0
2025-05-16 10:20:00,96.45,96.48,96.23,96.27,40861.0,96.45,96.48,96.23,96.27,40861.0
2025-05-16 10:30:00,96.25,96.25,95.73,95.78,59456.0,96.25,96.25,95.73,95.78,59456.0
2025-05-16 10:40:00,95.77,95.8,95.36,95.73,72420.0,95.77,95.8,95.36,95.73,72420.0
2025-05-16 10:50:00,95.73,95.98,95.73,95.93,48486.0,95.73,95.98,95.73,95.93,48486.0
2025-05-16 11:00:00,95.96,95.98,95.8,95.83,37827.0,95.96,95.98,95.8,95.83,37827.0
2025-05-16 11:10:00,95.84,96.03,95.83,95.88,32796.0,95.84,96.03,95.83,95.88,32796.0
2025-05-16 11:20:00,95.88,95.97,95.79,95.96,59458.0,95.88,95.97,95.79,95.96,59458.0
2025-05-16 11:30:00,95.98,96.23,95.96,96.03,61117.0,95.98,96.23,95.96,96.03,61117.0
2025-05-16 11:40:00,96.04,96.14,96.03,96.05,38061.0,96.04,96.14,96.03,96.05,38061.0
2025-05-16 11:50:00,96.05,96.06,95.87,95.95,28351.0,96.05,96.06,95.87,95.95,28351.0
2025-05-16 12:00:00,95.93,96.05,95.92,96.03,106365.0,95.93,96.05,95.92,96.03,106365.0
2025-05-16 12:10:00,96.03,96.26,95.99,96.08,103159.0,96.03,96.26,95.99,96.08,103159.0
2025-05-16 12:20:00,96.08,96.26,96.05,96.08,23084.0,96.08,96.26,96.05,96.08,23084.0
2025-05-16 12:30:00,96.06,96.1,95.89,95.93,37334.0,96.06,96.1,95.89,95.93,37334.0
2025-05-16 12:40:00,95.94,95.99,95.88,95.93,24310.0,95.94,95.99,95.88,95.93,24310.0
2025-05-16 12:50:00,95.94,96.0,95.9,95.92,22526.0,95.94,96.0,95.9,95.92,22526.0
2025-05-16 13:00:00,95.9,95.98,95.87,95.96,31078.0,95.9,95.98,95.87,95.96,31078.0
2025-05-16 13:10:00,95.97,96.07,95.92,96.02,35799.0,95.97,96.07,95.92,96.02,35799.0
2025-05-16 13:20:00,96.04,96.12,95.99,96.06,28422.0,96.04,96.12,95.99,96.06,28422.0
2025-05-16 13:30:00,96.07,96.14,96.02,96.05,28611.0,96.07,96.14,96.02,96.05,28611.0
2025-05-16 13:40:00,96.06,96.06,95.98,95.99,33090.0,96.06,96.06,95.98,95.99,33090.0
2025-05-16 13:50:00,95.99,96.01,95.82,95.83,37439.0,95.99,96.01,95.82,95.83,37439.0
2025-05-16 14:00:00,95.84,95.93,95.73,95.79,34520.0,95.84,95.93,95.73,95.79,34520.0
2025-05-16 14:10:00,95.79,95.96,95.78,95.91,47527.0,95.79,95.96,95.78,95.91,47527.0
2025-05-16 14:20:00,95.9,96.0,95.89,95.92,25554.0,95.9,96.0,95.89,95.92,25554.0
2025-05-16 14:30:00,95.93,96.13,95.89,96.11,71155.0,95.93,96.13,95.89,96.11,71155.0
2025-05-16 14:40:00,96.11,96.21,96.06,96.2,77466.0,96.11,96.21,96.06,96.2,77466.0
2025-05-16 14:50:00,96.2,96.33,96.17,96.2,55568.0,96.2,96.33,96.17,96.2,55568.0
2025-05-16 15:00:00,96.22,96.3,96.15,96.23,71110.0,96.22,96.3,96.15,96.23,71110.0
2025-05-16 15:10:00,96.22,96.26,96.14,96.22,72717.0,96.22,96.26,96.14,96.22,72717.0
2025-05-16 15:20:00,96.22,96.32,96.19,96.31,58878.0,96.22,96.32,96.19,96.31,58878.0
2025-05-16 15:30:00,96.29,96.44,96.28,96.33,71730.0,96.29,96.44,96.28,96.33,71730.0
2025-05-16 15:40:00,96.33,96.43,96.23,96.36,112352.0,96.33,96.43,96.23,96.36,112352.0
2025-05-16 15:50:00,96.37,96.42,96.21,96.41,383611.0,96.37,96.42,96.21,96.41,383611.0
2025-05-19 09:30:00,94.43,95.37,93.61,95.37,347231.0,94.43,95.37,93.61,95.37,347231.0
2025-05-19 09:40:00,95.31,95.96,95.21,95.73,173111.0,95.31,95.96,95.21,95.73,173111.0
2025-05-19 09:50:00,95.72,95.93,95.64,95.87,119334.0,95.72,95.93,95.64,95.87,119334.0
2025-05-19 10:00:00,95.85,96.32,95.85,96.24,127812.0,95.85,96.32,95.85,96.24,127812.0
2025-05-19 10:10:00,96.26,96.57,96.19,96.43,113433.0,96.26,96.57,96.19,96.43,113433.0
2025-05-19 10:20:00,96.44,96.49,96.0,96.15,55838.0,96.44,96.49,96.0,96.15,55838.0
2025-05-19 10:30:00,96.15,96.23,95.96,96.12,65899.0,96.15,96.23,95.96,96.12,65899.0
2025-05-19 10:40:00,96.09,96.25,95.9,95.95,77085.0,96.09,96.25,95.9,95.95,77085.0
2025-05-19 10:50:00,95.95,96.07,95.83,95.86,68357.0,95.95,96.07,95.83,95.86,68357.0
2025-05-19 11:00:00,95.87,96.12,95.84,96.08,58119.0,95.87,96.12,95.84,96.08,58119.0
2025-05-19 11:10:00,96.1,96.32,96.07,96.21,54518.0,96.1,96.32,96.07,96.21,54518.0
2025-05-19 11:20:00,96.22,96.26,95.99,96.05,32007.0,96.22,96.26,95.99,96.05,32007.0
2025-05-19 11:30:00,96.03,96.38,95.98,96.36,69214.0,96.03,96.38,95.98,96.36,69214.0
2025-05-19 11:40:00,96.38,96.47,96.12,96.14,48717.0,96.38,96.47,96.12,96.14,48717.0
2025-05-19 11:50:00,96.16,96.21,96.09,96.16,53048.0,96.16,96.21,96.09,96.16,53048.0
2025-05-19 12:00:00,96.18,96.26,96.15,96.16,68382.0,96.18,96.26,96.15,96.16,68382.0
2025-05-19 12:10:00,96.14,96.32,96.14,96.15,36844.0,96.14,96.32,96.14,96.15,36844.0
2025-05-19 12:20:00,96.17,96.41,96.17,96.35,71218.0,96.17,96.41,96.17,96.35,71218.0
2025-05-19 12:30:00,96.37,96.49,96.31,96.45,67079.0,96.37,96.49,96.31,96.45,67079.0
2025-05-19 12:40:00,96.45,96.48,96.34,96.4,63115.0,96.45,96.48,96.34,96.4,63115.0
2025-05-19 12:50:00,96.41,96.65,96.41,96.65,58485.0,96.41,96.65,96.41,96.65,58485.0
2025-05-19 13:00:00,96.63,96.78,96.56,96.73,67021.0,96.63,96.78,96.56,96.73,67021.0
2025-05-19 13:10:00,96.73,96.84,96.67,96.75,71483.0,96.73,96.84,96.67,96.75,71483.0
2025-05-19 13:20:00,96.74,96.9,96.74,96.77,58834.0,96.74,96.9,96.74,96.77,58834.0
2025-05-19 13:30:00,96.77,96.86,96.74,96.78,67713.0,96.77,96.86,96.74,96.78,67713.0
2025-05-19 13:40:00,96.79,96.85,96.66,96.67,46570.0,96.79,96.85,96.66,96.67,46570.0
2025-05-19 13:50:00,96.68,96.79,96.61,96.62,50468.0,96.68,96.79,96.61,96.62,50468.0
2025-05-19 14:00:00,96.63,96.74,96.59,96.65,61858.0,96.63,96.74,96.59,96.65,61858.0
2025-05-19 14:10:00,96.65,96.67,96.43,96.5,43062.0,96.65,96.67,96.43,96.5,43062.0
2025-05-19 14:20:00,96.49,96.64,96.47,96.52,48783.0,96.49,96.64,96.47,96.52,48783.0
2025-05-19 14:30:00,96.52,96.68,96.46,96.63,52619.0,96.52,96.68,96.46,96.63,52619.0
2025-05-19 14:40:00,96.63,96.66,96.44,96.48,47983.0,96.63,96.66,96.44,96.48,47983.0
2025-05-19 14:50:00,96.48,96.6,96.47,96.58,40535.0,96.48,96.6,96.47,96.58,40535.0
2025-05-19 15:00:00,96.58,96.66,96.5,96.56,73978.0,96.58,96.66,96.5,96.56,73978.0
2025-05-19 15:10:00,96.56,96.57,96.45,96.45,87853.0,96.56,96.57,96.45,96.45,87853.0
2025-05-19 15:20:00,96.44,96.53,96.36,96.42,99542.0,96.44,96.53,96.36,96.42,99542.0
2025-05-19 15:30:00,96.42,96.51,96.4,96.44,79792.0,96.42,96.51,96.4,96.44,79792.0
2025-05-19 15:40:00,96.43,96.56,96.3,96.52,129022.0,96.43,96.56,96.3,96.52,129022.0
2025-05-19 15:50:00,96.52,96.75,96.48,96.7,400155.0,96.52,96.75,96.48,96.7,400155.0
2025-05-20 09:30:00,95.58,95.88,94.68,95.47,305100.0,95.58,95.88,94.68,95.47,305100.0
2025-05-20 09:40:00,95.47,95.62,95.32,95.55,89164.0,95.47,95.62,95.32,95.55,89164.0
2025-05-20 09:50:00,95.5,95.88,95.42,95.46,116286.0,95.5,95.88,95.42,95.46,116286.0
2025-05-20 10:00:00,95.46,95.5,94.8,94.85,112808.0,95.46,95.5,94.8,94.85,112808.0
2025-05-20 10:10:00,94.8,95.17,94.76,95.14,77743.0,94.8,95.17,94.76,95.14,77743.0
2025-05-20 10:20:00,95.15,95.24,94.98,95.0,68207.0,95.15,95.24,94.98,95.0,68207.0
2025-05-20 10:30:00,94.99,95.22,94.82,95.13,75467.0,94.99,95.22,94.82,95.13,75467.0
2025-05-20 10:40:00,95.13,95.24,95.02,95.09,50297.0,95.13,95.24,95.02,95.09,50297.0
2025-05-20 10:50:00,95.09,95.17,94.95,94.97,60260.0,95.09,95.17,94.95,94.97,60260.0
2025-05-20 11:00:00,94.95,95.1,94.83,94.88,66633.0,94.95,95.1,94.83,94.88,66633.0
2025-05-20 11:10:00,94.87,95.14,94.85,95.12,88341.0,94.87,95.14,94.85,95.12,88341.0
2025-05-20 11:20:00,95.12,95.16,94.97,95.13,65425.0,95.12,95.16,94.97,95.13,65425.0
2025-05-20 11:30:00,95.14,95.25,95.08,95.19,92220.0,95.14,95.25,95.08,95.19,92220.0
2025-05-20 11:40:00,95.14,95.25,95.04,95.23,32670.0,95.14,95.25,95.04,95.23,32670.0
2025-05-20 11:50:00,95.22,95.31,95.14,95.27,40715.0,95.22,95.31,95.14,95.27,40715.0
2025-05-20 12:00:00,95.25,95.31,95.16,95.22,50752.0,95.25,95.31,95.16,95.22,50752.0
2025-05-20 12:10:00,95.23,95.52,95.19,95.46,75908.0,95.23,95.52,95.19,95.46,75908.0
2025-05-20 12:20:00,95.45,95.47,95.19,95.34,58504.0,95.45,95.47,95.19,95.34,58504.0
2025-05-20 12:30:00,95.35,95.6,95.33,95.56,59245.0,95.35,95.6,95.33,95.56,59245.0
2025-05-20 12:40:00,95.57,95.59,95.47,95.55,39510.0,95.57,95.59,95.47,95.55,39510.0
2025-05-20 12:50:00,95.54,95.69,95.51,95.66,41200.0,95.54,95.69,95.51,95.66,41200.0
2025-05-20 13:00:00,95.66,95.76,95.6,95.75,95412.0,95.66,95.76,95.6,95.75,95412.0
2025-05-20 13:10:00,95.74,95.81,95.72,95.78,52287.0,95.74,95.81,95.72,95.78,52287.0
2025-05-20 13:20:00,95.79,95.92,95.73,95.9,38055.0,95.79,95.92,95.73,95.9,38055.0
2025-05-20 13:30:00,95.9,95.97,95.85,95.91,52763.0,95.9,95.97,95.85,95.91,52763.0
2025-05-20 13:40:00,95.91,95.92,95.54,95.54,71952.0,95.91,95.92,95.54,95.54,71952.0
2025-05-20 13:50:00,95.54,95.55,95.36,95.38,52947.0,95.54,95.55,95.36,95.38,52947.0
2025-05-20 14:00:00,95.38,95.46,95.27,95.31,109854.0,95.38,95.46,95.27,95.31,109854.0
2025-05-20 14:10:00,95.3,95.44,95.3,95.41,50659.0,95.3,95.44,95.3,95.41,50659.0
2025-05-20 14:20:00,95.4,95.41,95.04,95.11,67140.0,95.4,95.41,95.04,95.11,67140.0
2025-05-20 14:30:00,95.09,95.31,95.07,95.27,80349.0,95.09,95.31,95.07,95.27,80349.0
2025-05-20 14:40:00,95.27,95.27,95.02,95.05,58209.0,95.27,95.27,95.02,95.05,58209.0
2025-05-20 14:50:00,95.05,95.17,95.04,95.06,61404.0,95.05,95.17,95.04,95.06,61404.0
2025-05-20 15:00:00,95.05,95.05,94.7,94.89,99438.0,95.05,95.05,94.7,94.89,99438.0
2025-05-20 15:10:00,94.89,95.12,94.81,95.09,77544.0,94.89,95.12,94.81,95.09,77544.0
2025-05-20 15:20:00,95.1,95.38,95.08,95.3,76491.0,95.1,95.38,95.08,95.3,76491.0
2025-05-20 15:30:00,95.3,95.54,95.3,95.54,72263.0,95.3,95.54,95.3,95.54,72263.0
2025-05-20 15:40:00,95.54,95.54,95.37,95.46,97744.0,95.54,95.54,95.37,95.46,97744.0
2025-05-20 15:50:00,95.45,95.88,95.38,95.68,470614.0,95.45,95.88,95.38,95.68,470614.0
2025-05-21 09:30:00,92.77,94.44,92.57,94.2,944556.0,92.77,94.44,92.57,94.2,944556.0
2025-05-21 09:40:00,94.23,94.6,94.04,94.56,180917.0,94.23,94.6,94.04,94.56,180917.0
2025-05-21 09:50:00,94.53,94.7,94.34,94.54,102527.0,94.53,94.7,94.34,94.54,102527.0
2025-05-21 10:00:00,94.56,94.75,94.4,94.64,109357.0,94.56,94.75,94.4,94.64,109357.0
2025-05-21 10:10:00,94.65,94.66,94.42,94.47,74962.0,94.65,94.66,94.42,94.47,74962.0
2025-05-21 10:20:00,94.47,94.66,94.15,94.22,91320.0,94.47,94.66,94.15,94.22,91320.0
2025-05-21 10:30:00,94.22,94.42,94.12,94.42,91704.0,94.22,94.42,94.12,94.42,91704.0
2025-05-21 10:40:00,94.42,94.55,94.25,94.28,59044.0,94.42,94.55,94.25,94.28,59044.0
2025-05-21 10:50:00,94.26,94.92,94.25,94.84,73981.0,94.26,94.92,94.25,94.84,73981.0
2025-05-21 11:00:00,94.82,95.08,94.68,95.05,45679.0,94.82,95.08,94.68,95.05,45679.0
2025-05-21 11:10:00,95.04,95.12,94.96,95.09,63621.0,95.04,95.12,94.96,95.09,63621.0
2025-05-21 11:20:00,95.06,95.15,94.91,95.08,106621.0,95.06,95.15,94.91,95.08,106621.0
2025-05-21 11:30:00,95.09,95.13,94.97,95.13,60747.0,95.09,95.13,94.97,95.13,60747.0
2025-05-21 11:40:00,95.13,95.21,95.03,95.18,73421.0,95.13,95.21,95.03,95.18,73421.0
2025-05-21 11:50:00,95.19,95.37,95.13,95.28,133798.0,95.19,95.37,95.13,95.28,133798.0
2025-05-21 12:00:00,95.26,95.38,95.24,95.27,41874.0,95.26,95.38,95.24,95.27,41874.0
2025-05-21 12:10:00,95.28,95.41,95.18,95.28,49962.0,95.28,95.41,95.18,95.28,49962.0
2025-05-21 12:20:00,95.27,95.27,95.1,95.19,49477.0,95.27,95.27,95.1,95.19,49477.0
2025-05-21 12:30:00,95.18,95.26,95.1,95.14,41693.0,95.18,95.26,95.1,95.14,41693.0
2025-05-21 12:40:00,95.16,95.25,95.11,95.25,38791.0,95.16,95.25,95.11,95.25,38791.0
2025-05-21 12:50:00,95.23,95.24,94.91,94.93,48440.0,95.23,95.24,94.91,94.93,48440.0
2025-05-21 13:00:00,94.93,95.04,94.79,94.8,52053.0,94.93,95.04,94.79,94.8,52053.0
2025-05-21 13:10:00,94.81,94.84,94.25,94.4,77725.0,94.81,94.84,94.25,94.4,77725.0
2025-05-21 13:20:00,94.42,94.42,93.4,93.45,117721.0,94.42,94.42,93.4,93.45,117721.0
2025-05-21 13:30:00,93.42,94.1,93.23,94.02,116292.0,93.42,94.1,93.23,94.02,116292.0
2025-05-21 13:40:00,94.03,94.12,93.77,93.98,84855.0,94.03,94.12,93.77,93.98,84855.0
2025-05-21 13:50:00,93.94,94.07,93.53,93.72,64915.0,93.94,94.07,93.53,93.72,64915.0
2025-05-21 14:00:00,93.71,93.75,93.33,93.67,77237.0,93.71,93.75,93.33,93.67,77237.0
2025-05-21 14:10:00,93.69,93.72,93.36,93.44,62281.0,93.69,93.72,93.36,93.44,62281.0
2025-05-21 14:20:00,93.41,93.48,93.18,93.39,90440.0,93.41,93.48,93.18,93.39,90440.0
2025-05-21 14:30:00,93.38,93.64,93.37,93.48,78895.0,93.38,93.64,93.37,93.48,78895.0
2025-05-21 14:40:00,93.48,93.62,93.37,93.39,76038.0,93.48,93.62,93.37,93.39,76038.0
2025-05-21 14:50:00,93.39,93.53,93.32,93.37,110940.0,93.39,93.53,93.32,93.37,110940.0
2025-05-21 15:00:00,93.37,93.55,92.77,92.81,138190.0,93.37,93.55,92.77,92.81,138190.0
2025-05-21 15:10:00,92.81,92.86,92.46,92.52,204822.0,92.81,92.86,92.46,92.52,204822.0
2025-05-21 15:20:00,92.53,92.56,92.19,92.41,202146.0,92.53,92.56,92.19,92.41,202146.0
2025-05-21 15:30:00,92.4,92.87,92.4,92.87,196324.0,92.4,92.87,92.4,92.87,196324.0
2025-05-21 15:40:00,92.85,92.88,92.56,92.77,266960.0,92.85,92.88,92.56,92.77,266960.0
2025-05-21 15:50:00,92.78,92.92,92.38,92.41,556335.0,92.78,92.92,92.38,92.41,556335.0
2025-05-22 09:30:00,92.43,92.57,91.4,91.75,192245.0,92.43,92.57,91.4,91.75,192245.0
2025-05-22 09:40:00,91.83,92.29,91.75,92.2,117820.0,91.83,92.29,91.75,92.2,117820.0
2025-05-22 09:50:00,92.23,93.18,92.13,93.18,231843.0,92.23,93.18,92.13,93.18,231843.0
2025-05-22 10:00:00,93.14,93.28,92.88,93.09,141109.0,93.14,93.28,92.88,93.09,141109.0
2025-05-22 10:10:00,93.09,93.11,92.5,92.85,62305.0,93.09,93.11,92.5,92.85,62305.0
2025-05-22 10:20:00,92.86,93.0,92.65,92.88,62530.0,92.86,93.0,92.65,92.88,62530.0
2025-05-22 10:30:00,92.95,93.11,92.72,92.73,75904.0,92.95,93.11,92.72,92.73,75904.0
2025-05-22 10:40:00,92.73,93.03,92.7,92.83,122308.0,92.73,93.03,92.7,92.83,122308.0
2025-05-22 10:50:00,92.81,92.92,92.54,92.9,68805.0,92.81,92.92,92.54,92.9,68805.0
2025-05-22 11:00:00,92.9,93.25,92.87,93.21,88216.0,92.9,93.25,92.87,93.21,88216.0
2025-05-22 11:10:00,93.2,93.27,92.96,93.08,81475.0,93.2,93.27,92.96,93.08,81475.0
2025-05-22 11:20:00,93.13,93.43,93.08,93.13,68304.0,93.13,93.43,93.08,93.13,68304.0
2025-05-22 11:30:00,93.1,93.27,92.99,93.07,54768.0,93.1,93.27,92.99,93.07,54768.0
2025-05-22 11:40:00,93.07,93.2,92.93,92.98,37689.0,93.07,93.2,92.93,92.98,37689.0
2025-05-22 11:50:00,93.01,93.05,92.89,93.0,41594.0,93.01,93.05,92.89,93.0,41594.0
2025-05-22 12:00:00,93.03,93.11,92.89,93.03,45493.0,93.03,93.11,92.89,93.03,45493.0
2025-05-22 12:10:00,93.03,93.27,93.01,93.15,55670.0,93.03,93.27,93.01,93.15,55670.0
2025-05-22 12:20:00,93.14,93.14,92.97,93.06,47644.0,93.14,93.14,92.97,93.06,47644.0
2025-05-22 12:30:00,93.09,93.11,92.97,93.02,45964.0,93.09,93.11,92.97,93.02,45964.0
2025-05-22 12:40:00,93.02,93.12,92.92,92.98,40956.0,93.02,93.12,92.92,92.98,40956.0
2025-05-22 12:50:00,92.98,93.05,92.86,92.86,40396.0,92.98,93.05,92.86,92.86,40396.0
2025-05-22 13:00:00,92.9,93.06,92.88,92.92,40574.0,92.9,93.06,92.88,92.92,40574.0
2025-05-22 13:10:00,92.93,93.08,92.9,93.04,38517.0,92.93,93.08,92.9,93.04,38517.0
2025-05-22 13:20:00,93.04,93.31,93.03,93.25,55274.0,93.04,93.31,93.03,93.25,55274.0
2025-05-22 13:30:00,93.23,93.27,93.02,93.07,117681.0,93.23,93.27,93.02,93.07,117681.0
2025-05-22 13:40:00,93.11,93.29,93.09,93.2,63666.0,93.11,93.29,93.09,93.2,63666.0
2025-05-22 13:50:00,93.22,93.22,93.02,93.12,58420.0,93.22,93.22,93.02,93.12,58420.0
2025-05-22 14:00:00,93.11,93.2,93.02,93.1,79687.0,93.11,93.2,93.02,93.1,79687.0
2025-05-22 14:10:00,93.1,93.43,93.08,93.4,57033.0,93.1,93.43,93.08,93.4,57033.0
2025-05-22 14:20:00,93.43,93.44,93.24,93.26,75147.0,93.43,93.44,93.24,93.26,75147.0
2025-05-22 14:30:00,93.24,93.28,93.11,93.13,333635.0,93.24,93.28,93.11,93.13,333635.0
2025-05-22 14:40:00,93.13,93.25,93.07,93.2,48739.0,93.13,93.25,93.07,93.2,48739.0
2025-05-22 14:50:00,93.2,93.42,93.19,93.27,47409.0,93.2,93.42,93.19,93.27,47409.0
2025-05-22 15:00:00,93.27,93.39,93.21,93.21,70579.0,93.27,93.39,93.21,93.21,70579.0
2025-05-22 15:10:00,93.21,93.26,93.13,93.22,71386.0,93.21,93.26,93.13,93.22,71386.0
2025-05-22 15:20:00,93.2,93.31,93.19,93.27,59569.0,93.2,93.31,93.19,93.27,59569.0
2025-05-22 15:30:00,93.28,93.3,92.99,93.01,129207.0,93.28,93.3,92.99,93.01,129207.0
2025-05-22 15:40:00,93.02,93.04,92.7,92.78,98274.0,93.02,93.04,92.7,92.78,98274.0
2025-05-22 15:50:00,92.8,92.93,92.42,92.56,341253.0,92.8,92.93,92.42,92.56,341253.0
2025-05-23 09:30:00,90.0,91.0,89.54,90.89,386608.0,90.0,91.0,89.54,90.89,386608.0
2025-05-23 09:40:00,90.86,90.95,90.38,90.47,167902.0,90.86,90.95,90.38,90.47,167902.0
2025-05-23 09:50:00,90.46,90.71,90.28,90.49,97254.0,90.46,90.71,90.28,90.49,97254.0
2025-05-23 10:00:00,90.5,90.91,90.47,90.85,158280.0,90.5,90.91,90.47,90.85,158280.0
2025-05-23 10:10:00,90.85,91.05,90.7,90.79,102224.0,90.85,91.05,90.7,90.79,102224.0
2025-05-23 10:20:00,90.78,91.0,90.6,90.81,115598.0,90.78,91.0,90.6,90.81,115598.0
2025-05-23 10:30:00,90.85,91.07,90.76,90.98,83506.0,90.85,91.07,90.76,90.98,83506.0
2025-05-23 10:40:00,90.98,91.39,90.89,91.31,208803.0,90.98,91.39,90.89,91.31,208803.0
2025-05-23 10:50:00,91.31,91.34,90.83,90.93,400552.0,91.31,91.34,90.83,90.93,400552.0
2025-05-23 11:00:00,90.95,91.14,90.66,90.82,61551.0,90.95,91.14,90.66,90.82,61551.0
2025-05-23 11:10:00,90.85,90.91,90.6,90.82,55303.0,90.85,90.91,90.6,90.82,55303.0
2025-05-23 11:20:00,90.82,91.07,90.82,91.06,52266.0,90.82,91.07,90.82,91.06,52266.0
2025-05-23 11:30:00,91.03,91.21,90.96,91.01,97299.0,91.03,91.21,90.96,91.01,97299.0
2025-05-23 11:40:00,91.0,91.06,90.9,90.92,41842.0,91.0,91.06,90.9,90.92,41842.0
2025-05-23 11:50:00,90.92,90.92,90.63,90.69,80541.0,90.92,90.92,90.63,90.69,80541.0
2025-05-23 12:00:00,90.7,91.14,90.7,91.11,81799.0,90.7,91.14,90.7,91.11,81799.0
2025-05-23 12:10:00,91.15,91.2,90.99,91.08,43395.0,91.15,91.2,90.99,91.08,43395.0
2025-05-23 12:20:00,91.08,91.34,91.06,91.12,89320.0,91.08,91.34,91.06,91.12,89320.0
2025-05-23 12:30:00,91.12,91.18,90.92,91.14,53820.0,91.12,91.18,90.92,91.14,53820.0
2025-05-23 12:40:00,91.13,91.21,91.0,91.19,34575.0,91.13,91.21,91.0,91.19,34575.0
2025-05-23 12:50:00,91.19,91.21,90.95,90.97,44678.0,91.19,91.21,90.95,90.97,44678.0
2025-05-23 13:00:00,90.95,91.16,90.91,91.16,62106.0,90.95,91.16,90.91,91.16,62106.0
2025-05-23 13:10:00,91.16,91.38,91.08,91.38,96231.0,91.16,91.38,91.08,91.38,96231.0
2025-05-23 13:20:00,91.37,91.52,91.3,91.49,93352.0,91.37,91.52,91.3,91.49,93352.0
2025-05-23 13:30:00,91.49,91.49,91.29,91.42,41120.0,91.49,91.49,91.29,91.42,41120.0
2025-05-23 13:40:00,91.42,91.47,91.3,91.39,37049.0,91.42,91.47,91.3,91.39,37049.0
2025-05-23 13:50:00,91.39,91.59,91.37,91.47,37936.0,91.39,91.59,91.37,91.47,37936.0
2025-05-23 14:00:00,91.45,91.63,91.42,91.6,48586.0,91.45,91.63,91.42,91.6,48586.0
2025-05-23 14:10:00,91.57,91.62,91.4,91.42,31604.0,91.57,91.62,91.4,91.42,31604.0
2025-05-23 14:20:00,91.44,91.52,91.21,91.38,54607.0,91.44,91.52,91.21,91.38,54607.0
2025-05-23 14:30:00,91.43,91.56,91.42,91.43,43448.0,91.43,91.56,91.42,91.43,43448.0
2025-05-23 14:40:00,91.42,91.48,91.16,91.31,95014.0,91.42,91.48,91.16,91.31,95014.0
2025-05-23 14:50:00,91.29,91.38,91.21,91.24,77602.0,91.29,91.38,91.21,91.24,77602.0
2025-05-23 15:00:00,91.23,91.29,91.09,91.2,108647.0,91.23,91.29,91.09,91.2,108647.0
2025-05-23 15:10:00,91.2,91.37,91.2,91.24,72467.0,91.2,91.37,91.2,91.24,72467.0
2025-05-23 15:20:00,91.22,91.22,90.92,90.97,114317.0,91.22,91.22,90.92,90.97,114317.0
2025-05-23 15:30:00,90.96,91.37,90.95,91.37,143763.0,90.96,91.37,90.95,91.37,143763.0
2025-05-23 15:40:00,91.36,91.44,91.11,91.15,188259.0,91.36,91.44,91.11,91.15,188259.0
2025-05-23 15:50:00,91.18,91.24,90.93,91.17,524904.0,91.18,91.24,90.93,91.17,524904.0
2025-05-27 09:30:00,92.9,93.0,91.89,92.19,330099.0,92.9,93.0,91.89,92.19,330099.0
2025-05-27 09:40:00,92.23,92.81,92.11,92.71,245269.0,92.23,92.81,92.11,92.71,245269.0
2025-05-27 09:50:00,92.71,92.92,92.46,92.88,180493.0,92.71,92.92,92.46,92.88,180493.0
2025-05-27 10:00:00,92.91,93.12,92.62,92.77,167646.0,92.91,93.12,92.62,92.77,167646.0
2025-05-27 10:10:00,92.79,92.97,92.52,92.55,105627.0,92.79,92.97,92.52,92.55,105627.0
2025-05-27 10:20:00,92.57,92.64,92.39,92.48,95908.0,92.57,92.64,92.39,92.48,95908.0
2025-05-27 10:30:00,92.48,92.53,92.19,92.21,84150.0,92.48,92.53,92.19,92.21,84150.0
2025-05-27 10:40:00,92.21,92.3,92.07,92.16,103855.0,92.21,92.3,92.07,92.16,103855.0
2025-05-27 10:50:00,92.18,92.35,92.1,92.33,76567.0,92.18,92.35,92.1,92.33,76567.0
2025-05-27 11:00:00,92.33,92.61,92.32,92.52,111310.0,92.33,92.61,92.32,92.52,111310.0
2025-05-27 11:10:00,92.51,92.56,92.41,92.44,61227.0,92.51,92.56,92.41,92.44,61227.0
2025-05-27 11:20:00,92.43,92.47,92.28,92.44,48095.0,92.43,92.47,92.28,92.44,48095.0
2025-05-27 11:30:00,92.42,92.51,92.37,92.39,61573.0,92.42,92.51,92.37,92.39,61573.0
2025-05-27 11:40:00,92.4,92.7,92.32,92.58,107030.0,92.4,92.7,92.32,92.58,107030.0
2025-05-27 11:50:00,92.6,92.62,92.37,92.42,54996.0,92.6,92.62,92.37,92.42,54996.0
2025-05-27 12:00:00,92.42,92.52,92.36,92.49,87947.0,92.42,92.52,92.36,92.49,87947.0
2025-05-27 12:10:00,92.48,92.52,92.36,92.46,73474.0,92.48,92.52,92.36,92.46,73474.0
2025-05-27 12:20:00,92.45,92.6,92.44,92.48,57180.0,92.45,92.6,92.44,92.48,57180.0
2025-05-27 12:30:00,92.5,92.57,92.4,92.57,40904.0,92.5,92.57,92.4,92.57,40904.0
2025-05-27 12:40:00,92.57,92.67,92.51,92.56,63737.0,92.57,92.67,92.51,92.56,63737.0
2025-05-27 12:50:00,92.61,92.64,92.52,92.53,39030.0,92.61,92.64,92.52,92.53,39030.0
2025-05-27 13:00:00,92.53,92.75,92.52,92.69,72180.0,92.53,92.75,92.52,92.69,72180.0
2025-05-27 13:10:00,92.7,92.82,92.69,92.8,40075.0,92.7,92.82,92.69,92.8,40075.0
2025-05-27 13:20:00,92.81,92.9,92.7,92.74,85450.0,92.81,92.9,92.7,92.74,85450.0
2025-05-27 13:30:00,92.75,92.92,92.65,92.91,71555.0,92.75,92.92,92.65,92.91,71555.0
2025-05-27 13:40:00,92.9,92.99,92.87,92.98,57604.0,92.9,92.99,92.87,92.98,57604.0
2025-05-27 13:50:00,92.96,93.0,92.88,92.97,63784.0,92.96,93.0,92.88,92.97,63784.0
2025-05-27 14:00:00,92.97,93.03,92.73,92.74,70982.0,92.97,93.03,92.73,92.74,70982.0
2025-05-27 14:10:00,92.73,92.75,92.55,92.56,57095.0,92.73,92.75,92.55,92.56,57095.0
2025-05-27 14:20:00,92.56,92.68,92.51,92.6,56650.0,92.56,92.68,92.51,92.6,56650.0
2025-05-27 14:30:00,92.6,92.64,92.53,92.61,60194.0,92.6,92.64,92.53,92.61,60194.0
2025-05-27 14:40:00,92.62,92.62,92.46,92.56,70254.0,92.62,92.62,92.46,92.56,70254.0
2025-05-27 14:50:00,92.54,92.63,92.47,92.52,120029.0,92.54,92.63,92.47,92.52,120029.0
2025-05-27 15:00:00,92.5,92.57,92.44,92.56,99388.0,92.5,92.57,92.44,92.56,99388.0
2025-05-27 15:10:00,92.54,92.55,92.25,92.37,120141.0,92.54,92.55,92.25,92.37,120141.0
2025-05-27 15:20:00,92.38,92.51,92.26,92.37,283003.0,92.38,92.51,92.26,92.37,283003.0
2025-05-27 15:30:00,92.36,92.37,92.18,92.33,181038.0,92.36,92.37,92.18,92.33,181038.0
2025-05-27 15:40:00,92.32,92.39,92.13,92.25,213028.0,92.32,92.39,92.13,92.25,213028.0
2025-05-27 15:50:00,92.25,92.53,92.12,92.49,941362.0,92.25,92.53,92.12,92.49,941362.0
2025-05-28 09:30:00,93.09,93.44,92.84,93.43,372772.0,93.09,93.44,92.84,93.43,372772.0
2025-05-28 09:40:00,93.43,93.55,92.95,92.98,267628.0,93.43,93.55,92.95,92.98,267628.0
2025-05-28 09:50:00,92.95,93.02,92.35,92.38,84179.0,92.95,93.02,92.35,92.38,84179.0
2025-05-28 10:00:00,92.37,92.74,92.32,92.56,87974.0,92.37,92.74,92.32,92.56,87974.0
2025-05-28 10:10:00,92.53,92.73,92.49,92.57,48391.0,92.53,92.73,92.49,92.57,48391.0
2025-05-28 10:20:00,92.58,92.67,92.39,92.52,90751.0,92.58,92.67,92.39,92.52,90751.0
2025-05-28 10:30:00,92.52,92.69,92.42,92.59,36695.0,92.52,92.69,92.42,92.59,36695.0
2025-05-28 10:40:00,92.59,92.72,92.57,92.64,40569.0,92.59,92.72,92.57,92.64,40569.0
2025-05-28 10:50:00,92.64,92.66,92.43,92.46,41528.0,92.64,92.66,92.43,92.46,41528.0
2025-05-28 11:00:00,92.42,92.6,92.33,92.46,41927.0,92.42,92.6,92.33,92.46,41927.0
2025-05-28 11:10:00,92.5,92.59,92.42,92.56,38999.0,92.5,92.59,92.42,92.56,38999.0
2025-05-28 11:20:00,92.59,92.74,92.52,92.61,107451.0,92.59,92.74,92.52,92.61,107451.0
2025-05-28 11:30:00,92.59,92.69,92.58,92.67,122711.0,92.59,92.69,92.58,92.67,122711.0
2025-05-28 11:40:00,92.67,92.7,92.5,92.5,32975.0,92.67,92.7,92.5,92.5,32975.0
2025-05-28 11:50:00,92.52,92.62,92.43,92.47,39006.0,92.52,92.62,92.43,92.47,39006.0
2025-05-28 12:00:00,92.45,92.87,92.45,92.84,34102.0,92.45,92.87,92.45,92.84,34102.0
2025-05-28 12:10:00,92.84,92.97,92.84,92.89,32765.0,92.84,92.97,92.84,92.89,32765.0
2025-05-28 12:20:00,92.91,92.98,92.81,92.98,32494.0,92.91,92.98,92.81,92.98,32494.0
2025-05-28 12:30:00,92.98,93.02,92.89,92.93,49513.0,92.98,93.02,92.89,92.93,49513.0
2025-05-28 12:40:00,92.93,92.93,92.78,92.92,28243.0,92.93,92.93,92.78,92.92,28243.0
2025-05-28 12:50:00,92.91,92.95,92.85,92.92,42396.0,92.91,92.95,92.85,92.92,42396.0
2025-05-28 13:00:00,92.92,93.08,92.87,93.04,96629.0,92.92,93.08,92.87,93.04,96629.0
2025-05-28 13:10:00,93.04,93.26,93.02,93.23,56728.0,93.04,93.26,93.02,93.23,56728.0
2025-05-28 13:20:00,93.23,93.29,93.12,93.19,158068.0,93.23,93.29,93.12,93.19,158068.0
2025-05-28 13:30:00,93.19,93.34,93.16,93.25,89292.0,93.19,93.34,93.16,93.25,89292.0
2025-05-28 13:40:00,93.25,93.28,93.13,93.14,35078.0,93.25,93.28,93.13,93.14,35078.0
2025-05-28 13:50:00,93.13,93.27,93.1,93.22,51955.0,93.13,93.27,93.1,93.22,51955.0
2025-05-28 14:00:00,93.21,93.33,93.21,93.28,70298.0,93.21,93.33,93.21,93.28,70298.0
2025-05-28 14:10:00,93.29,93.4,93.25,93.25,61115.0,93.29,93.4,93.25,93.25,61115.0
2025-05-28 14:20:00,93.25,93.29,93.12,93.12,37597.0,93.25,93.29,93.12,93.12,37597.0
2025-05-28 14:30:00,93.14,93.18,93.08,93.12,32457.0,93.14,93.18,93.08,93.12,32457.0
2025-05-28 14:40:00,93.13,93.17,93.05,93.05,41349.0,93.13,93.17,93.05,93.05,41349.0
2025-05-28 14:50:00,93.06,93.13,92.8,93.11,86831.0,93.06,93.13,92.8,93.11,86831.0
2025-05-28 15:00:00,93.12,93.35,93.06,93.33,50837.0,93.12,93.35,93.06,93.33,50837.0
2025-05-28 15:10:00,93.34,93.38,92.97,93.0,108638.0,93.34,93.38,92.97,93.0,108638.0
2025-05-28 15:20:00,93.0,93.09,92.96,93.02,70810.0,93.0,93.09,92.96,93.02,70810.0
2025-05-28 15:30:00,93.01,93.02,92.76,92.78,78936.0,93.01,93.02,92.76,92.78,78936.0
2025-05-28 15:40:00,92.76,92.85,92.6,92.72,111723.0,92.76,92.85,92.6,92.72,111723.0
2025-05-28 15:50:00,92.71,92.82,92.42,92.77,362791.0,92.71,92.82,92.42,92.77,362791.0
2025-05-29 09:30:00,90.7,90.7,88.03,88.11,1229118.0,90.7,90.7,88.03,88.11,1229118.0
2025-05-29 09:40:00,88.11,88.59,87.58,87.77,741916.0,88.11,88.59,87.58,87.77,741916.0
2025-05-29 09:50:00,87.77,88.67,87.75,88.55,413695.0,87.77,88.67,87.75,88.55,413695.0
2025-05-29 10:00:00,88.55,88.89,87.54,87.58,301728.0,88.55,88.89,87.54,87.58,301728.0
2025-05-29 10:10:00,87.58,87.75,86.91,86.98,516288.0,87.58,87.75,86.91,86.98,516288.0
2025-05-29 10:20:00,86.98,87.12,86.82,87.11,417759.0,86.98,87.12,86.82,87.11,417759.0
2025-05-29 10:30:00,87.09,87.29,86.7,87.02,315776.0,87.09,87.29,86.7,87.02,315776.0
2025-05-29 10:40:00,87.02,87.75,86.85,87.62,223910.0,87.02,87.75,86.85,87.62,223910.0
2025-05-29 10:50:00,87.63,88.03,87.6,87.84,326535.0,87.63,88.03,87.6,87.84,326535.0
2025-05-29 11:00:00,87.84,88.23,87.82,87.95,219103.0,87.84,88.23,87.82,87.95,219103.0
2025-05-29 11:10:00,87.95,88.09,87.81,87.92,236351.0,87.95,88.09,87.81,87.92,236351.0
2025-05-29 11:20:00,87.92,88.37,87.9,88.17,173312.0,87.92,88.37,87.9,88.17,173312.0
2025-05-29 11:30:00,88.19,88.33,87.99,88.13,176807.0,88.19,88.33,87.99,88.13,176807.0
2025-05-29 11:40:00,88.13,88.5,88.08,88.35,187673.0,88.13,88.5,88.08,88.35,187673.0
2025-05-29 11:50:00,88.35,88.59,87.91,88.0,259359.0,88.35,88.59,87.91,88.0,259359.0
2025-05-29 12:00:00,88.0,88.18,87.8,88.18,187398.0,88.0,88.18,87.8,88.18,187398.0
2025-05-29 12:10:00,88.14,88.24,87.85,87.92,246109.0,88.14,88.24,87.85,87.92,246109.0
2025-05-29 12:20:00,87.92,87.99,87.74,87.87,176344.0,87.92,87.99,87.74,87.87,176344.0
2025-05-29 12:30:00,87.87,87.95,87.69,87.74,171401.0,87.87,87.95,87.69,87.74,171401.0
2025-05-29 12:40:00,87.77,87.85,87.57,87.57,254740.0,87.77,87.85,87.57,87.57,254740.0
2025-05-29 12:50:00,87.57,87.73,87.46,87.65,294723.0,87.57,87.73,87.46,87.65,294723.0
2025-05-29 13:00:00,87.65,87.81,87.33,87.38,210332.0,87.65,87.81,87.33,87.38,210332.0
2025-05-29 13:10:00,87.38,87.5,87.26,87.36,191503.0,87.38,87.5,87.26,87.36,191503.0
2025-05-29 13:20:00,87.36,87.41,87.25,87.29,207105.0,87.36,87.41,87.25,87.29,207105.0
2025-05-29 13:30:00,87.29,87.5,87.28,87.41,142658.0,87.29,87.5,87.28,87.41,142658.0
2025-05-29 13:40:00,87.41,87.53,87.17,87.17,190171.0,87.41,87.53,87.17,87.17,190171.0
2025-05-29 13:50:00,87.18,87.34,87.16,87.27,155188.0,87.18,87.34,87.16,87.27,155188.0
2025-05-29 14:00:00,87.26,87.32,87.03,87.06,209396.0,87.26,87.32,87.03,87.06,209396.0
2025-05-29 14:10:00,87.07,87.14,86.86,86.87,247331.0,87.07,87.14,86.86,86.87,247331.0
2025-05-29 14:20:00,86.86,87.0,86.72,86.75,231499.0,86.86,87.0,86.72,86.75,231499.0
2025-05-29 14:30:00,86.75,87.01,86.72,86.95,198687.0,86.75,87.01,86.72,86.95,198687.0
2025-05-29 14:40:00,86.95,87.2,86.89,87.2,167601.0,86.95,87.2,86.89,87.2,167601.0
2025-05-29 14:50:00,87.2,87.26,86.83,86.85,264782.0,87.2,87.26,86.83,86.85,264782.0
2025-05-29 15:00:00,86.87,86.97,86.64,86.65,274409.0,86.87,86.97,86.64,86.65,274409.0
2025-05-29 15:10:00,86.65,86.68,86.44,86.5,321292.0,86.65,86.68,86.44,86.5,321292.0
2025-05-29 15:20:00,86.48,86.65,86.4,86.44,332368.0,86.48,86.65,86.4,86.44,332368.0
2025-05-29 15:30:00,86.44,86.64,86.44,86.59,364246.0,86.44,86.64,86.44,86.59,364246.0
2025-05-29 15:40:00,86.59,86.83,86.52,86.65,408285.0,86.59,86.83,86.52,86.65,408285.0
2025-05-29 15:50:00,86.69,86.82,86.26,86.39,1330723.0,86.69,86.82,86.26,86.39,1330723.0
2025-05-30 09:30:00,85.94,86.0,84.47,84.61,677539.0,85.94,86.0,84.47,84.61,677539.0
2025-05-30 09:40:00,84.62,84.8,83.85,84.44,557948.0,84.62,84.8,83.85,84.44,557948.0
2025-05-30 09:50:00,84.42,84.68,84.26,84.28,211944.0,84.42,84.68,84.26,84.28,211944.0
2025-05-30 10:00:00,84.32,84.84,84.31,84.75,274915.0,84.32,84.84,84.31,84.75,274915.0
2025-05-30 10:10:00,84.75,85.16,84.74,85.16,169613.0,84.75,85.16,84.74,85.16,169613.0
2025-05-30 10:20:00,85.18,85.55,85.1,85.48,246128.0,85.18,85.55,85.1,85.48,246128.0
2025-05-30 10:30:00,85.48,85.62,85.31,85.62,176270.0,85.48,85.62,85.31,85.62,176270.0
2025-05-30 10:40:00,85.63,85.71,85.51,85.59,92503.0,85.63,85.71,85.51,85.59,92503.0
2025-05-30 10:50:00,85.61,85.66,85.39,85.48,125737.0,85.61,85.66,85.39,85.48,125737.0
2025-05-30 11:00:00,85.51,85.59,85.36,85.52,104008.0,85.51,85.59,85.36,85.52,104008.0
2025-05-30 11:10:00,85.52,85.53,85.3,85.34,103043.0,85.52,85.53,85.3,85.34,103043.0
2025-05-30 11:20:00,85.33,85.74,85.33,85.6,90909.0,85.33,85.74,85.33,85.6,90909.0
2025-05-30 11:30:00,85.58,85.65,85.31,85.34,78623.0,85.58,85.65,85.31,85.34,78623.0
2025-05-30 11:40:00,85.33,85.34,85.09,85.24,103451.0,85.33,85.34,85.09,85.24,103451.0
2025-05-30 11:50:00,85.26,85.37,85.19,85.2,64295.0,85.26,85.37,85.19,85.2,64295.0
2025-05-30 12:00:00,85.2,85.3,85.06,85.28,186293.0,85.2,85.3,85.06,85.28,186293.0
2025-05-30 12:10:00,85.27,85.31,85.09,85.15,152813.0,85.27,85.31,85.09,85.15,152813.0
2025-05-30 12:20:00,85.15,85.18,84.63,84.69,164979.0,85.15,85.18,84.63,84.69,164979.0
2025-05-30 12:30:00,84.7,84.75,84.3,84.69,173419.0,84.7,84.75,84.3,84.69,173419.0
2025-05-30 12:40:00,84.71,84.74,84.5,84.56,107491.0,84.71,84.74,84.5,84.56,107491.0
2025-05-30 12:50:00,84.56,84.57,84.32,84.55,93727.0,84.56,84.57,84.32,84.55,93727.0
2025-05-30 13:00:00,84.55,85.11,84.51,85.06,195368.0,84.55,85.11,84.51,85.06,195368.0
2025-05-30 13:10:00,85.06,85.06,84.8,84.89,88798.0,85.06,85.06,84.8,84.89,88798.0
2025-05-30 13:20:00,84.9,85.01,84.77,84.97,79998.0,84.9,85.01,84.77,84.97,79998.0
2025-05-30 13:30:00,84.97,85.13,84.9,85.03,146175.0,84.97,85.13,84.9,85.03,146175.0
2025-05-30 13:40:00,85.03,85.14,84.93,85.09,70937.0,85.03,85.14,84.93,85.09,70937.0
2025-05-30 13:50:00,85.09,85.22,85.0,85.01,99184.0,85.09,85.22,85.0,85.01,99184.0
2025-05-30 14:00:00,85.01,85.2,85.0,85.2,88577.0,85.01,85.2,85.0,85.2,88577.0
2025-05-30 14:10:00,85.2,85.61,85.15,85.6,111099.0,85.2,85.61,85.15,85.6,111099.0
2025-05-30 14:20:00,85.61,85.66,85.5,85.62,65146.0,85.61,85.66,85.5,85.62,65146.0
2025-05-30 14:30:00,85.63,85.81,85.56,85.81,66030.0,85.63,85.81,85.56,85.81,66030.0
2025-05-30 14:40:00,85.8,85.93,85.72,85.86,84191.0,85.8,85.93,85.72,85.86,84191.0
2025-05-30 14:50:00,85.85,85.96,85.84,85.87,68005.0,85.85,85.96,85.84,85.87,68005.0
2025-05-30 15:00:00,85.86,86.05,85.83,85.95,157307.0,85.86,86.05,85.83,85.95,157307.0
2025-05-30 15:10:00,85.95,86.25,85.94,86.15,144467.0,85.95,86.25,85.94,86.15,144467.0
2025-05-30 15:20:00,86.15,86.37,86.06,86.33,100047.0,86.15,86.37,86.06,86.33,100047.0
2025-05-30 15:30:00,86.32,86.32,86.08,86.09,169118.0,86.32,86.32,86.08,86.09,169118.0
2025-05-30 15:40:00,86.1,86.35,86.0,86.3,268931.0,86.1,86.35,86.0,86.3,268931.0
2025-05-30 15:50:00,86.32,86.7,86.28,86.58,1270463.0,86.32,86.7,86.28,86.58,1270463.0
2025-06-02 09:30:00,86.31,87.42,86.27,87.26,334506.0,86.31,87.42,86.27,87.26,334506.0
2025-06-02 09:40:00,87.25,87.49,87.03,87.29,147644.0,87.25,87.49,87.03,87.29,147644.0
2025-06-02 09:50:00,87.29,87.39,86.82,86.91,157704.0,87.29,87.39,86.82,86.91,157704.0
2025-06-02 10:00:00,86.86,87.18,86.57,87.14,136146.0,86.86,87.18,86.57,87.14,136146.0
2025-06-02 10:10:00,87.14,87.31,87.01,87.17,166546.0,87.14,87.31,87.01,87.17,166546.0
2025-06-02 10:20:00,87.17,87.4,87.09,87.36,122395.0,87.17,87.4,87.09,87.36,122395.0
2025-06-02 10:30:00,87.35,87.94,87.34,87.69,163885.0,87.35,87.94,87.34,87.69,163885.0
2025-06-02 10:40:00,87.69,87.84,87.57,87.6,111380.0,87.69,87.84,87.57,87.6,111380.0
2025-06-02 10:50:00,87.58,87.77,87.48,87.72,75537.0,87.58,87.77,87.48,87.72,75537.0
2025-06-02 11:00:00,87.73,87.85,87.5,87.5,118637.0,87.73,87.85,87.5,87.5,118637.0
2025-06-02 11:10:00,87.49,87.92,87.48,87.92,89356.0,87.49,87.92,87.48,87.92,89356.0
2025-06-02 11:20:00,87.92,88.18,87.92,87.99,138592.0,87.92,88.18,87.92,87.99,138592.0
2025-06-02 11:30:00,88.01,88.17,87.98,88.09,126476.0,88.01,88.17,87.98,88.09,126476.0
2025-06-02 11:40:00,88.08,88.26,88.07,88.2,99221.0,88.08,88.26,88.07,88.2,99221.0
2025-06-02 11:50:00,88.2,88.39,88.15,88.22,77319.0,88.2,88.39,88.15,88.22,77319.0
2025-06-02 12:00:00,88.24,88.29,88.1,88.28,71425.0,88.24,88.29,88.1,88.28,71425.0
2025-06-02 12:10:00,88.28,88.39,88.25,88.36,50397.0,88.28,88.39,88.25,88.36,50397.0
2025-06-02 12:20:00,88.36,88.46,88.28,88.32,64576.0,88.36,88.46,88.28,88.32,64576.0
2025-06-02 12:30:00,88.33,88.52,88.28,88.4,137859.0,88.33,88.52,88.28,88.4,137859.0
2025-06-02 12:40:00,88.41,88.41,88.18,88.31,65057.0,88.41,88.41,88.18,88.31,65057.0
2025-06-02 12:50:00,88.3,88.33,88.22,88.23,56639.0,88.3,88.33,88.22,88.23,56639.0
2025-06-02 13:00:00,88.23,88.45,88.22,88.43,51953.0,88.23,88.45,88.22,88.43,51953.0
2025-06-02 13:10:00,88.43,88.67,88.4,88.67,68727.0,88.43,88.67,88.4,88.67,68727.0
2025-06-02 13:20:00,88.67,88.74,88.56,88.69,128795.0,88.67,88.74,88.56,88.69,128795.0
2025-06-02 13:30:00,88.69,88.78,88.67,88.71,81860.0,88.69,88.78,88.67,88.71,81860.0
2025-06-02 13:40:00,88.7,88.76,88.64,88.72,64939.0,88.7,88.76,88.64,88.72,64939.0
2025-06-02 13:50:00,88.71,88.81,88.69,88.77,58710.0,88.71,88.81,88.69,88.77,58710.0
2025-06-02 14:00:00,88.78,88.86,88.72,88.79,90996.0,88.78,88.86,88.72,88.79,90996.0
2025-06-02 14:10:00,88.79,89.13,88.79,89.1,126652.0,88.79,89.13,88.79,89.1,126652.0
2025-06-02 14:20:00,89.09,89.16,89.02,89.07,99502.0,89.09,89.16,89.02,89.07,99502.0
2025-06-02 14:30:00,89.08,89.14,89.03,89.06,95634.0,89.08,89.14,89.03,89.06,95634.0
2025-06-02 14:40:00,89.05,89.24,89.04,89.21,75484.0,89.05,89.24,89.04,89.21,75484.0
2025-06-02 14:50:00,89.22,89.4,89.19,89.36,89362.0,89.22,89.4,89.19,89.36,89362.0
2025-06-02 15:00:00,89.36,89.4,89.34,89.36,84057.0,89.36,89.4,89.34,89.36,84057.0
2025-06-02 15:10:00,89.35,89.45,89.33,89.41,147947.0,89.35,89.45,89.33,89.41,147947.0
2025-06-02 15:20:00,89.42,89.54,89.38,89.48,132639.0,89.42,89.54,89.38,89.48,132639.0
2025-06-02 15:30:00,89.47,89.47,89.14,89.28,272899.0,89.47,89.47,89.14,89.28,272899.0
2025-06-02 15:40:00,89.27,89.46,89.24,89.43,169917.0,89.27,89.46,89.24,89.43,169917.0
2025-06-02 15:50:00,89.44,89.82,89.44,89.78,683812.0,89.44,89.82,89.44,89.78,683812.0
2025-06-03 09:30:00,90.46,90.8,90.02,90.8,468408.0,90.46,90.8,90.02,90.8,468408.0
2025-06-03 09:40:00,90.74,91.4,90.74,91.11,320247.0,90.74,91.4,90.74,91.11,320247.0
2025-06-03 09:50:00,91.11,91.79,90.94,91.7,205037.0,91.11,91.79,90.94,91.7,205037.0
2025-06-03 10:00:00,91.73,92.11,91.65,91.74,308270.0,91.73,92.11,91.65,91.74,308270.0
2025-06-03 10:10:00,91.72,92.09,91.58,91.98,270387.0,91.72,92.09,91.58,91.98,270387.0
2025-06-03 10:20:00,91.97,92.58,91.93,92.45,201051.0,91.97,92.58,91.93,92.45,201051.0
2025-06-03 10:30:00,92.45,92.45,91.76,92.08,157607.0,92.45,92.45,91.76,92.08,157607.0
2025-06-03 10:40:00,92.1,92.57,92.06,92.55,192160.0,92.1,92.57,92.06,92.55,192160.0
2025-06-03 10:50:00,92.55,93.37,92.54,93.34,322685.0,92.55,93.37,92.54,93.34,322685.0
2025-06-03 11:00:00,93.35,93.69,93.3,93.43,362166.0,93.35,93.69,93.3,93.43,362166.0
2025-06-03 11:10:00,93.43,93.56,93.06,93.16,154092.0,93.43,93.56,93.06,93.16,154092.0
2025-06-03 11:20:00,93.16,93.32,93.0,93.3,144639.0,93.16,93.32,93.0,93.3,144639.0
2025-06-03 11:30:00,93.3,93.37,93.17,93.36,117260.0,93.3,93.37,93.17,93.36,117260.0
2025-06-03 11:40:00,93.35,93.44,93.14,93.27,141694.0,93.35,93.44,93.14,93.27,141694.0
2025-06-03 11:50:00,93.26,93.63,93.2,93.46,140692.0,93.26,93.63,93.2,93.46,140692.0
2025-06-03 12:00:00,93.48,93.89,93.42,93.7,126375.0,93.48,93.89,93.42,93.7,126375.0
2025-06-03 12:10:00,93.71,93.99,93.62,93.94,125141.0,93.71,93.99,93.62,93.94,125141.0
2025-06-03 12:20:00,93.93,93.98,93.75,93.87,99996.0,93.93,93.98,93.75,93.87,99996.0
2025-06-03 12:30:00,93.86,94.05,93.84,93.86,119172.0,93.86,94.05,93.84,93.86,119172.0
2025-06-03 12:40:00,93.86,93.89,93.76,93.79,93864.0,93.86,93.89,93.76,93.79,93864.0
2025-06-03 12:50:00,93.8,93.98,93.8,93.96,63907.0,93.8,93.98,93.8,93.96,63907.0
2025-06-03 13:00:00,93.97,94.17,93.94,94.15,87084.0,93.97,94.17,93.94,94.15,87084.0
2025-06-03 13:10:00,94.15,94.47,94.15,94.45,120995.0,94.15,94.47,94.15,94.45,120995.0
2025-06-03 13:20:00,94.44,94.57,94.34,94.51,146497.0,94.44,94.57,94.34,94.51,146497.0
2025-06-03 13:30:00,94.52,94.72,94.43,94.68,201149.0,94.52,94.72,94.43,94.68,201149.0
2025-06-03 13:40:00,94.68,94.91,94.68,94.83,198064.0,94.68,94.91,94.68,94.83,198064.0
2025-06-03 13:50:00,94.83,94.87,94.27,94.32,304194.0,94.83,94.87,94.27,94.32,304194.0
2025-06-03 14:00:00,94.32,94.34,93.91,94.06,241188.0,94.32,94.34,93.91,94.06,241188.0
2025-06-03 14:10:00,94.06,94.08,93.8,94.04,71381.0,94.06,94.08,93.8,94.04,71381.0
2025-06-03 14:20:00,94.05,94.27,94.0,94.27,151739.0,94.05,94.27,94.0,94.27,151739.0
2025-06-03 14:30:00,94.26,94.44,94.25,94.44,95148.0,94.26,94.44,94.25,94.44,95148.0
2025-06-03 14:40:00,94.45,94.59,94.42,94.45,142646.0,94.45,94.59,94.42,94.45,142646.0
2025-06-03 14:50:00,94.44,94.65,94.34,94.54,144909.0,94.44,94.65,94.34,94.54,144909.0
2025-06-03 15:00:00,94.55,94.7,94.49,94.7,79709.0,94.55,94.7,94.49,94.7,79709.0
2025-06-03 15:10:00,94.71,94.75,94.59,94.65,226045.0,94.71,94.75,94.59,94.65,226045.0
2025-06-03 15:20:00,94.65,94.67,94.37,94.54,173425.0,94.65,94.67,94.37,94.54,173425.0
2025-06-03 15:30:00,94.53,94.53,94.25,94.47,140929.0,94.53,94.53,94.25,94.47,140929.0
2025-06-03 15:40:00,94.48,94.55,94.26,94.32,172328.0,94.48,94.55,94.26,94.32,172328.0
2025-06-03 15:50:00,94.32,94.57,94.26,94.51,690945.0,94.32,94.57,94.26,94.51,690945.0
2025-06-04 09:30:00,94.77,96.09,94.67,96.02,451297.0,94.77,96.09,94.67,96.02,451297.0
2025-06-04 09:40:00,96.02,96.08,95.43,95.95,213793.0,96.02,96.08,95.43,95.95,213793.0
2025-06-04 09:50:00,95.92,95.94,95.41,95.52,211810.0,95.92,95.94,95.41,95.52,211810.0
2025-06-04 10:00:00,95.52,95.58,94.98,95.23,353617.0,95.52,95.58,94.98,95.23,353617.0
2025-06-04 10:10:00,95.24,95.8,95.24,95.8,134570.0,95.24,95.8,95.24,95.8,134570.0
2025-06-04 10:20:00,95.83,96.12,95.8,96.12,133778.0,95.83,96.12,95.8,96.12,133778.0
2025-06-04 10:30:00,96.11,96.2,95.86,95.88,141513.0,96.11,96.2,95.86,95.88,141513.0
2025-06-04 10:40:00,95.87,96.0,95.66,95.92,114980.0,95.87,96.0,95.66,95.92,114980.0
2025-06-04 10:50:00,95.93,96.1,95.72,96.03,108257.0,95.93,96.1,95.72,96.03,108257.0
2025-06-04 11:00:00,96.03,96.14,95.98,96.08,74041.0,96.03,96.14,95.98,96.08,74041.0
2025-06-04 11:10:00,96.05,96.36,96.04,96.34,100349.0,96.05,96.36,96.04,96.34,100349.0
2025-06-04 11:20:00,96.32,96.32,95.78,95.79,108736.0,96.32,96.32,95.78,95.79,108736.0
2025-06-04 11:30:00,95.81,95.96,95.75,95.83,60384.0,95.81,95.96,95.75,95.83,60384.0
2025-06-04 11:40:00,95.82,96.03,95.74,95.87,90290.0,95.82,96.03,95.74,95.87,90290.0
2025-06-04 11:50:00,95.87,96.1,95.85,95.9,69350.0,95.87,96.1,95.85,95.9,69350.0
2025-06-04 12:00:00,95.87,95.91,95.58,95.63,80432.0,95.87,95.91,95.58,95.63,80432.0
2025-06-04 12:10:00,95.62,95.69,95.53,95.53,135551.0,95.62,95.69,95.53,95.53,135551.0
2025-06-04 12:20:00,95.54,95.81,95.41,95.75,129831.0,95.54,95.81,95.41,95.75,129831.0
2025-06-04 12:30:00,95.73,95.8,95.57,95.57,68976.0,95.73,95.8,95.57,95.57,68976.0
2025-06-04 12:40:00,95.58,95.6,95.45,95.53,47122.0,95.58,95.6,95.45,95.53,47122.0
2025-06-04 12:50:00,95.53,95.54,95.37,95.38,53698.0,95.53,95.54,95.37,95.38,53698.0
2025-06-04 13:00:00,95.38,95.65,95.38,95.48,133822.0,95.38,95.65,95.38,95.48,133822.0
2025-06-04 13:10:00,95.48,95.52,95.03,95.05,148754.0,95.48,95.52,95.03,95.05,148754.0
2025-06-04 13:20:00,95.06,95.33,94.89,95.22,1368392.0,95.06,95.33,94.89,95.22,1368392.0
2025-06-04 13:30:00,95.22,95.26,94.99,95.04,96751.0,95.22,95.26,94.99,95.04,96751.0
2025-06-04 13:40:00,95.02,95.11,94.94,95.07,146336.0,95.02,95.11,94.94,95.07,146336.0
2025-06-04 13:50:00,95.04,95.13,95.01,95.11,34860.0,95.04,95.13,95.01,95.11,34860.0
2025-06-04 14:00:00,95.1,95.21,95.02,95.08,57948.0,95.1,95.21,95.02,95.08,57948.0
2025-06-04 14:10:00,95.09,95.16,95.04,95.09,36985.0,95.09,95.16,95.04,95.09,36985.0
2025-06-04 14:20:00,95.09,95.16,95.01,95.16,54339.0,95.09,95.16,95.01,95.16,54339.0
2025-06-04 14:30:00,95.17,95.29,95.15,95.2,58330.0,95.17,95.29,95.15,95.2,58330.0
2025-06-04 14:40:00,95.2,95.22,95.07,95.09,40483.0,95.2,95.22,95.07,95.09,40483.0
2025-06-04 14:50:00,95.1,95.15,95.04,95.08,42993.0,95.1,95.15,95.04,95.08,42993.0
2025-06-04 15:00:00,95.09,95.2,94.95,94.97,105708.0,95.09,95.2,94.95,94.97,105708.0
2025-06-04 15:10:00,94.96,95.18,94.96,95.15,72845.0,94.96,95.18,94.96,95.15,72845.0
2025-06-04 15:20:00,95.16,95.18,95.07,95.07,76917.0,95.16,95.18,95.07,95.07,76917.0
2025-06-04 15:30:00,95.06,95.09,94.96,94.96,139385.0,95.06,95.09,94.96,94.96,139385.0
2025-06-04 15:40:00,94.97,95.08,94.88,95.03,174134.0,94.97,95.08,94.88,95.03,174134.0
2025-06-04 15:50:00,95.02,95.06,94.73,94.91,654347.0,95.02,95.06,94.73,94.91,654347.0
2025-06-05 09:30:00,95.65,95.92,94.98,95.05,276409.0,95.65,95.92,94.98,95.05,276409.0
2025-06-05 09:40:00,95.05,95.2,94.38,94.73,165241.0,95.05,95.2,94.38,94.73,165241.0
2025-06-05 09:50:00,94.73,94.93,94.41,94.51,92033.0,94.73,94.93,94.41,94.51,92033.0
2025-06-05 10:00:00,94.51,94.71,94.29,94.6,67560.0,94.51,94.71,94.29,94.6,67560.0
2025-06-05 10:10:00,94.6,94.72,94.35,94.41,123334.0,94.6,94.72,94.35,94.41,123334.0
2025-06-05 10:20:00,94.41,94.94,94.38,94.92,107296.0,94.41,94.94,94.38,94.92,107296.0
2025-06-05 10:30:00,94.92,95.04,94.44,95.03,126757.0,94.92,95.04,94.44,95.03,126757.0
2025-06-05 10:40:00,94.98,95.43,94.85,95.1,82727.0,94.98,95.43,94.85,95.1,82727.0
2025-06-05 10:50:00,95.1,95.5,95.1,95.49,51239.0,95.1,95.5,95.1,95.49,51239.0
2025-06-05 11:00:00,95.49,95.61,95.32,95.53,88771.0,95.49,95.61,95.32,95.53,88771.0
2025-06-05 11:10:00,95.56,95.99,95.49,95.92,113064.0,95.56,95.99,95.49,95.92,113064.0
2025-06-05 11:20:00,95.92,96.24,95.78,96.17,154208.0,95.92,96.24,95.78,96.17,154208.0
2025-06-05 11:30:00,96.19,96.19,95.93,96.06,113543.0,96.19,96.19,95.93,96.06,113543.0
2025-06-05 11:40:00,96.06,96.37,96.0,96.36,109967.0,96.06,96.37,96.0,96.36,109967.0
2025-06-05 11:50:00,96.36,96.53,96.36,96.47,159284.0,96.36,96.53,96.36,96.47,159284.0
2025-06-05 12:00:00,96.47,96.56,96.32,96.37,159864.0,96.47,96.56,96.32,96.37,159864.0
2025-06-05 12:10:00,96.4,96.5,95.99,96.1,121484.0,96.4,96.5,95.99,96.1,121484.0
2025-06-05 12:20:00,96.08,96.19,95.92,95.98,86678.0,96.08,96.19,95.92,95.98,86678.0
2025-06-05 12:30:00,95.97,96.12,95.76,95.96,196750.0,95.97,96.12,95.76,95.96,196750.0
2025-06-05 12:40:00,95.97,96.01,95.28,95.4,157833.0,95.97,96.01,95.28,95.4,157833.0
2025-06-05 12:50:00,95.38,95.64,95.29,95.38,93423.0,95.38,95.64,95.29,95.38,93423.0
2025-06-05 13:00:00,95.34,95.81,95.25,95.74,185295.0,95.34,95.81,95.25,95.74,185295.0
2025-06-05 13:10:00,95.75,96.05,95.75,95.86,84225.0,95.75,96.05,95.75,95.86,84225.0
2025-06-05 13:20:00,95.86,96.0,95.85,95.88,39304.0,95.86,96.0,95.85,95.88,39304.0
2025-06-05 13:30:00,95.87,95.98,95.81,95.97,52425.0,95.87,95.98,95.81,95.97,52425.0
2025-06-05 13:40:00,95.96,96.02,95.86,95.87,60075.0,95.96,96.02,95.86,95.87,60075.0
2025-06-05 13:50:00,95.89,95.94,95.73,95.78,126394.0,95.89,95.94,95.73,95.78,126394.0
2025-06-05 14:00:00,95.78,95.82,95.49,95.58,62185.0,95.78,95.82,95.49,95.58,62185.0
2025-06-05 14:10:00,95.59,95.61,95.18,95.44,111167.0,95.59,95.61,95.18,95.44,111167.0
2025-06-05 14:20:00,95.46,95.78,95.42,95.73,112917.0,95.46,95.78,95.42,95.73,112917.0
2025-06-05 14:30:00,95.73,95.9,95.66,95.88,89618.0,95.73,95.9,95.66,95.88,89618.0
2025-06-05 14:40:00,95.88,95.9,95.62,95.7,50879.0,95.88,95.9,95.62,95.7,50879.0
2025-06-05 14:50:00,95.72,95.88,95.58,95.62,44599.0,95.72,95.88,95.58,95.62,44599.0
2025-06-05 15:00:00,95.61,95.77,95.58,95.66,61820.0,95.61,95.77,95.58,95.66,61820.0
2025-06-05 15:10:00,95.66,95.76,94.83,94.95,206413.0,95.66,95.76,94.83,94.95,206413.0
2025-06-05 15:20:00,94.93,95.19,94.62,95.12,143811.0,94.93,95.19,94.62,95.12,143811.0
2025-06-05 15:30:00,95.12,95.58,95.12,95.5,93212.0,95.12,95.58,95.12,95.5,93212.0
2025-06-05 15:40:00,95.51,95.53,95.16,95.31,122629.0,95.51,95.53,95.16,95.31,122629.0
2025-06-05 15:50:00,95.29,95.4,94.94,95.15,400827.0,95.29,95.4,94.94,95.15,400827.0
2025-06-06 09:30:00,96.11,96.43,95.26,95.49,328067.0,96.11,96.43,95.26,95.49,328067.0
2025-06-06 09:40:00,95.51,96.55,95.51,96.5,164780.0,95.51,96.55,95.51,96.5,164780.0
2025-06-06 09:50:00,96.46,96.61,95.8,95.98,243832.0,96.46,96.61,95.8,95.98,243832.0
2025-06-06 10:00:00,95.98,96.24,95.85,96.2,102313.0,95.98,96.24,95.85,96.2,102313.0
2025-06-06 10:10:00,96.21,96.62,96.08,96.34,130117.0,96.21,96.62,96.08,96.34,130117.0
2025-06-06 10:20:00,96.32,96.64,96.25,96.34,94259.0,96.32,96.64,96.25,96.34,94259.0
2025-06-06 10:30:00,96.32,96.69,96.22,96.66,91987.0,96.32,96.69,96.22,96.66,91987.0
2025-06-06 10:40:00,96.66,96.91,96.65,96.88,88380.0,96.66,96.91,96.65,96.88,88380.0
2025-06-06 10:50:00,96.91,97.06,96.77,96.92,122208.0,96.91,97.06,96.77,96.92,122208.0
2025-06-06 11:00:00,96.92,97.27,96.91,97.14,148712.0,96.92,97.27,96.91,97.14,148712.0
2025-06-06 11:10:00,97.15,97.25,96.75,96.81,79729.0,97.15,97.25,96.75,96.81,79729.0
2025-06-06 11:20:00,96.81,96.96,96.66,96.91,77558.0,96.81,96.96,96.66,96.91,77558.0
2025-06-06 11:30:00,96.94,97.03,96.72,96.82,84706.0,96.94,97.03,96.72,96.82,84706.0
2025-06-06 11:40:00,96.82,97.09,96.77,97.05,51336.0,96.82,97.09,96.77,97.05,51336.0
2025-06-06 11:50:00,97.06,97.13,96.93,97.03,59563.0,97.06,97.13,96.93,97.03,59563.0
2025-06-06 12:00:00,97.03,97.11,96.95,97.02,50610.0,97.03,97.11,96.95,97.02,50610.0
2025-06-06 12:10:00,97.02,97.3,97.02,97.24,136246.0,97.02,97.3,97.02,97.24,136246.0
2025-06-06 12:20:00,97.24,97.32,97.11,97.28,59777.0,97.24,97.32,97.11,97.28,59777.0
2025-06-06 12:30:00,97.29,97.32,97.12,97.17,50329.0,97.29,97.32,97.12,97.17,50329.0
2025-06-06 12:40:00,97.16,97.24,97.06,97.1,73698.0,97.16,97.24,97.06,97.1,73698.0
2025-06-06 12:50:00,97.1,97.11,96.85,97.06,59625.0,97.1,97.11,96.85,97.06,59625.0
2025-06-06 13:00:00,97.06,97.13,97.0,97.03,50462.0,97.06,97.13,97.0,97.03,50462.0
2025-06-06 13:10:00,97.04,97.17,96.99,97.15,34242.0,97.04,97.17,96.99,97.15,34242.0
2025-06-06 13:20:00,97.16,97.24,97.06,97.11,44406.0,97.16,97.24,97.06,97.11,44406.0
2025-06-06 13:30:00,97.1,97.18,97.0,97.08,48059.0,97.1,97.18,97.0,97.08,48059.0
2025-06-06 13:40:00,97.08,97.18,97.07,97.13,42657.0,97.08,97.18,97.07,97.13,42657.0
2025-06-06 13:50:00,97.14,97.31,97.13,97.31,58022.0,97.14,97.31,97.13,97.31,58022.0
2025-06-06 14:00:00,97.33,97.5,97.33,97.49,100861.0,97.33,97.5,97.33,97.49,100861.0
2025-06-06 14:10:00,97.49,97.63,97.49,97.5,90512.0,97.49,97.63,97.49,97.5,90512.0
2025-06-06 14:20:00,97.49,97.53,97.41,97.44,62086.0,97.49,97.53,97.41,97.44,62086.0
2025-06-06 14:30:00,97.44,97.61,97.43,97.46,58754.0,97.44,97.61,97.43,97.46,58754.0
2025-06-06 14:40:00,97.46,97.54,97.34,97.38,62442.0,97.46,97.54,97.34,97.38,62442.0
2025-06-06 14:50:00,97.38,97.44,97.33,97.36,41321.0,97.38,97.44,97.33,97.36,41321.0
2025-06-06 15:00:00,97.37,97.54,97.36,97.42,66535.0,97.37,97.54,97.36,97.42,66535.0
2025-06-06 15:10:00,97.42,97.46,97.38,97.42,73739.0,97.42,97.46,97.38,97.42,73739.0
2025-06-06 15:20:00,97.42,97.46,97.31,97.4,73608.0,97.42,97.46,97.31,97.4,73608.0
2025-06-06 15:30:00,97.41,97.45,97.16,97.17,108763.0,97.41,97.45,97.16,97.17,108763.0
2025-06-06 15:40:00,97.17,97.35,97.12,97.23,131076.0,97.17,97.35,97.12,97.23,131076.0
2025-06-06 15:50:00,97.24,97.37,97.15,97.24,511261.0,97.24,97.37,97.15,97.24,511261.0
2025-06-09 09:30:00,97.98,98.34,97.27,97.45,498988.0,97.98,98.34,97.27,97.45,498988.0
2025-06-09 09:40:00,97.44,98.48,97.44,98.14,215215.0,97.44,98.48,97.44,98.14,215215.0
2025-06-09 09:50:00,98.12,98.32,97.83,97.93,176588.0,98.12,98.32,97.83,97.93,176588.0
2025-06-09 10:00:00,97.93,98.26,97.87,98.23,130172.0,97.93,98.26,97.87,98.23,130172.0
2025-06-09 10:10:00,98.23,98.71,98.04,98.45,173091.0,98.23,98.71,98.04,98.45,173091.0
2025-06-09 10:20:00,98.44,98.72,98.41,98.47,136172.0,98.44,98.72,98.41,98.47,136172.0
2025-06-09 10:30:00,98.47,98.83,98.37,98.4,146342.0,98.47,98.83,98.37,98.4,146342.0
2025-06-09 10:40:00,98.44,98.62,98.29,98.59,92233.0,98.44,98.62,98.29,98.59,92233.0
2025-06-09 10:50:00,98.57,98.57,98.1,98.11,69885.0,98.57,98.57,98.1,98.11,69885.0
2025-06-09 11:00:00,98.11,98.28,98.08,98.13,159672.0,98.11,98.28,98.08,98.13,159672.0
2025-06-09 11:10:00,98.13,98.13,97.68,97.7,75341.0,98.13,98.13,97.68,97.7,75341.0
2025-06-09 11:20:00,97.72,97.79,97.56,97.65,88851.0,97.72,97.79,97.56,97.65,88851.0
2025-06-09 11:30:00,97.66,97.86,97.59,97.78,233964.0,97.66,97.86,97.59,97.78,233964.0
2025-06-09 11:40:00,97.76,97.81,97.57,97.69,221115.0,97.76,97.81,97.57,97.69,221115.0
2025-06-09 11:50:00,97.71,97.9,97.71,97.8,117959.0,97.71,97.9,97.71,97.8,117959.0
2025-06-09 12:00:00,97.79,98.04,97.76,97.91,132774.0,97.79,98.04,97.76,97.91,132774.0
2025-06-09 12:10:00,97.9,98.0,97.68,97.72,78684.0,97.9,98.0,97.68,97.72,78684.0
2025-06-09 12:20:00,97.69,97.87,97.5,97.63,93142.0,97.69,97.87,97.5,97.63,93142.0
2025-06-09 12:30:00,97.65,97.77,97.6,97.7,49200.0,97.65,97.77,97.6,97.7,49200.0
2025-06-09 12:40:00,97.69,97.69,97.46,97.48,125973.0,97.69,97.69,97.46,97.48,125973.0
2025-06-09 12:50:00,97.46,97.64,97.46,97.54,52675.0,97.46,97.64,97.46,97.54,52675.0
2025-06-09 13:00:00,97.56,97.82,97.47,97.67,116193.0,97.56,97.82,97.47,97.67,116193.0
2025-06-09 13:10:00,97.66,97.67,97.46,97.5,49917.0,97.66,97.67,97.46,97.5,49917.0
2025-06-09 13:20:00,97.5,97.5,97.27,97.31,48529.0,97.5,97.5,97.27,97.31,48529.0
2025-06-09 13:30:00,97.32,97.32,97.02,97.12,70400.0,97.32,97.32,97.02,97.12,70400.0
2025-06-09 13:40:00,97.13,97.22,97.07,97.17,46167.0,97.13,97.22,97.07,97.17,46167.0
2025-06-09 13:50:00,97.18,97.25,97.1,97.17,73482.0,97.18,97.25,97.1,97.17,73482.0
2025-06-09 14:00:00,97.17,97.31,97.15,97.29,64467.0,97.17,97.31,97.15,97.29,64467.0
2025-06-09 14:10:00,97.32,97.38,97.23,97.25,67309.0,97.32,97.38,97.23,97.25,67309.0
2025-06-09 14:20:00,97.25,97.51,97.25,97.44,81874.0,97.25,97.51,97.25,97.44,81874.0
2025-06-09 14:30:00,97.42,97.45,97.3,97.34,64687.0,97.42,97.45,97.3,97.34,64687.0
2025-06-09 14:40:00,97.34,97.58,97.31,97.47,245519.0,97.34,97.58,97.31,97.47,245519.0
2025-06-09 14:50:00,97.46,97.47,97.31,97.44,61258.0,97.46,97.47,97.31,97.44,61258.0
2025-06-09 15:00:00,97.44,97.45,97.26,97.34,49489.0,97.44,97.45,97.26,97.34,49489.0
2025-06-09 15:10:00,97.34,97.35,97.17,97.19,73571.0,97.34,97.35,97.17,97.19,73571.0
2025-06-09 15:20:00,97.19,97.26,97.09,97.21,77769.0,97.19,97.26,97.09,97.21,77769.0
2025-06-09 15:30:00,97.22,97.24,96.96,96.98,96718.0,97.22,97.24,96.96,96.98,96718.0
2025-06-09 15:40:00,96.98,97.02,96.92,96.95,132610.0,96.98,97.02,96.92,96.95,132610.0
2025-06-09 15:50:00,96.96,97.08,96.77,96.8,375285.0,96.96,97.08,96.77,96.8,375285.0
2025-06-10 09:30:00,97.0,97.48,95.51,96.38,265207.0,97.0,97.48,95.51,96.38,265207.0
2025-06-10 09:40:00,96.36,96.61,96.1,96.5,91282.0,96.36,96.61,96.1,96.5,91282.0
2025-06-10 09:50:00,96.46,96.53,95.61,95.88,73760.0,96.46,96.53,95.61,95.88,73760.0
2025-06-10 10:00:00,95.9,96.07,95.34,95.37,120938.0,95.9,96.07,95.34,95.37,120938.0
2025-06-10 10:10:00,95.35,95.66,95.3,95.55,113912.0,95.35,95.66,95.3,95.55,113912.0
2025-06-10 10:20:00,95.56,95.76,95.29,95.36,84223.0,95.56,95.76,95.29,95.36,84223.0
2025-06-10 10:30:00,95.31,95.34,94.92,95.02,83313.0,95.31,95.34,94.92,95.02,83313.0
2025-06-10 10:40:00,95.01,95.1,94.72,94.82,64690.0,95.01,95.1,94.72,94.82,64690.0
2025-06-10 10:50:00,94.8,94.9,94.27,94.32,117912.0,94.8,94.9,94.27,94.32,117912.0
2025-06-10 11:00:00,94.31,94.4,94.15,94.18,83759.0,94.31,94.4,94.15,94.18,83759.0
2025-06-10 11:10:00,94.18,94.61,94.12,94.52,117912.0,94.18,94.61,94.12,94.52,117912.0
2025-06-10 11:20:00,94.53,94.53,93.44,93.72,275544.0,94.53,94.53,93.44,93.72,275544.0
2025-06-10 11:30:00,93.69,93.7,92.95,93.42,278059.0,93.69,93.7,92.95,93.42,278059.0
2025-06-10 11:40:00,93.43,93.61,93.26,93.39,203570.0,93.43,93.61,93.26,93.39,203570.0
2025-06-10 11:50:00,93.4,93.7,93.39,93.57,173124.0,93.4,93.7,93.39,93.57,173124.0
2025-06-10 12:00:00,93.56,93.8,93.53,93.58,116226.0,93.56,93.8,93.53,93.58,116226.0
2025-06-10 12:10:00,93.58,93.62,93.37,93.43,104181.0,93.58,93.62,93.37,93.43,104181.0
2025-06-10 12:20:00,93.44,93.59,93.19,93.57,105114.0,93.44,93.59,93.19,93.57,105114.0
2025-06-10 12:30:00,93.6,93.72,93.24,93.25,67675.0,93.6,93.72,93.24,93.25,67675.0
2025-06-10 12:40:00,93.25,93.34,93.12,93.24,106467.0,93.25,93.34,93.12,93.24,106467.0
2025-06-10 12:50:00,93.24,93.36,93.11,93.16,76880.0,93.24,93.36,93.11,93.16,76880.0
2025-06-10 13:00:00,93.15,93.33,92.97,93.22,134835.0,93.15,93.33,92.97,93.22,134835.0
2025-06-10 13:10:00,93.22,93.27,92.78,92.82,110845.0,93.22,93.27,92.78,92.82,110845.0
2025-06-10 13:20:00,92.84,92.92,92.52,92.52,142660.0,92.84,92.92,92.52,92.52,142660.0
2025-06-10 13:30:00,92.54,92.74,92.42,92.42,141841.0,92.54,92.74,92.42,92.42,141841.0
2025-06-10 13:40:00,92.43,92.58,92.29,92.46,128686.0,92.43,92.58,92.29,92.46,128686.0
2025-06-10 13:50:00,92.45,92.53,92.39,92.5,75342.0,92.45,92.53,92.39,92.5,75342.0
2025-06-10 14:00:00,92.51,92.62,92.25,92.57,116035.0,92.51,92.62,92.25,92.57,116035.0
2025-06-10 14:10:00,92.56,92.61,92.41,92.6,75993.0,92.56,92.61,92.41,92.6,75993.0
2025-06-10 14:20:00,92.61,92.66,92.51,92.59,63665.0,92.61,92.66,92.51,92.59,63665.0
2025-06-10 14:30:00,92.59,92.78,92.58,92.76,82292.0,92.59,92.78,92.58,92.76,82292.0
2025-06-10 14:40:00,92.77,92.89,92.76,92.78,66047.0,92.77,92.89,92.76,92.78,66047.0
2025-06-10 14:50:00,92.78,93.13,92.78,93.06,138609.0,92.78,93.13,92.78,93.06,138609.0
2025-06-10 15:00:00,93.06,93.55,93.06,93.48,131189.0,93.06,93.55,93.06,93.48,131189.0
2025-06-10 15:10:00,93.48,93.53,93.29,93.5,129305.0,93.48,93.53,93.29,93.5,129305.0
2025-06-10 15:20:00,93.49,93.69,93.45,93.67,148114.0,93.49,93.69,93.45,93.67,148114.0
2025-06-10 15:30:00,93.68,93.72,93.55,93.6,165751.0,93.68,93.72,93.55,93.6,165751.0
2025-06-10 15:40:00,93.6,93.72,93.28,93.31,228740.0,93.6,93.72,93.28,93.31,228740.0
2025-06-10 15:50:00,93.32,93.77,93.22,93.74,811676.0,93.32,93.77,93.22,93.74,811676.0
2025-06-11 09:30:00,92.73,92.9,91.25,92.64,584719.0,92.73,92.9,91.25,92.64,584719.0
2025-06-11 09:40:00,92.59,93.33,92.52,93.22,219931.0,92.59,93.33,92.52,93.22,219931.0
2025-06-11 09:50:00,93.25,93.49,92.76,92.93,278018.0,93.25,93.49,92.76,92.93,278018.0
2025-06-11 10:00:00,92.94,93.16,92.78,93.05,149795.0,92.94,93.16,92.78,93.05,149795.0
2025-06-11 10:10:00,93.03,93.18,92.88,92.98,109488.0,93.03,93.18,92.88,92.98,109488.0
2025-06-11 10:20:00,93.01,93.28,92.74,93.12,118940.0,93.01,93.28,92.74,93.12,118940.0
2025-06-11 10:30:00,93.13,93.26,92.86,93.23,146909.0,93.13,93.26,92.86,93.23,146909.0
2025-06-11 10:40:00,93.23,93.5,93.21,93.23,116516.0,93.23,93.5,93.21,93.23,116516.0
2025-06-11 10:50:00,93.21,93.67,93.19,93.66,142405.0,93.21,93.67,93.19,93.66,142405.0
2025-06-11 11:00:00,93.66,93.86,93.63,93.63,168165.0,93.66,93.86,93.63,93.63,168165.0
2025-06-11 11:10:00,93.63,93.91,93.59,93.66,78066.0,93.63,93.91,93.59,93.66,78066.0
2025-06-11 11:20:00,93.64,93.67,93.31,93.55,121996.0,93.64,93.67,93.31,93.55,121996.0
2025-06-11 11:30:00,93.55,93.68,93.49,93.51,63326.0,93.55,93.68,93.49,93.51,63326.0
2025-06-11 11:40:00,93.51,93.53,93.23,93.31,72099.0,93.51,93.53,93.23,93.31,72099.0
2025-06-11 11:50:00,93.3,93.39,93.2,93.22,65541.0,93.3,93.39,93.2,93.22,65541.0
2025-06-11 12:00:00,93.23,93.28,93.01,93.2,85730.0,93.23,93.28,93.01,93.2,85730.0
2025-06-11 12:10:00,93.17,93.17,92.85,92.9,75911.0,93.17,93.17,92.85,92.9,75911.0
2025-06-11 12:20:00,92.9,93.29,92.77,93.28,96600.0,92.9,93.29,92.77,93.28,96600.0
2025-06-11 12:30:00,93.29,93.47,93.18,93.31,78571.0,93.29,93.47,93.18,93.31,78571.0
2025-06-11 12:40:00,93.33,93.86,93.32,93.86,130227.0,93.33,93.86,93.32,93.86,130227.0
2025-06-11 12:50:00,93.86,94.04,93.68,93.78,121734.0,93.86,94.04,93.68,93.78,121734.0
2025-06-11 13:00:00,93.76,94.22,93.69,94.14,77194.0,93.76,94.22,93.69,94.14,77194.0
2025-06-11 13:10:00,94.13,94.25,94.05,94.22,51119.0,94.13,94.25,94.05,94.22,51119.0
2025-06-11 13:20:00,94.22,94.38,94.21,94.31,61846.0,94.22,94.38,94.21,94.31,61846.0
2025-06-11 13:30:00,94.31,94.36,94.24,94.26,34873.0,94.31,94.36,94.24,94.26,34873.0
2025-06-11 13:40:00,94.26,94.33,93.92,93.96,66989.0,94.26,94.33,93.92,93.96,66989.0
2025-06-11 13:50:00,93.95,93.98,93.82,93.84,53361.0,93.95,93.98,93.82,93.84,53361.0
2025-06-11 14:00:00,93.84,93.92,93.54,93.85,81330.0,93.84,93.92,93.54,93.85,81330.0
2025-06-11 14:10:00,93.81,93.81,93.22,93.42,81607.0,93.81,93.81,93.22,93.42,81607.0
2025-06-11 14:20:00,93.41,93.74,93.38,93.63,52019.0,93.41,93.74,93.38,93.63,52019.0
2025-06-11 14:30:00,93.61,93.99,93.48,93.99,100788.0,93.61,93.99,93.48,93.99,100788.0
2025-06-11 14:40:00,93.98,94.14,93.85,94.07,81055.0,93.98,94.14,93.85,94.07,81055.0
2025-06-11 14:50:00,94.07,94.12,93.81,93.89,75845.0,94.07,94.12,93.81,93.89,75845.0
2025-06-11 15:00:00,93.88,94.05,93.86,94.01,48328.0,93.88,94.05,93.86,94.01,48328.0
2025-06-11 15:10:00,94.05,94.21,93.96,94.02,105455.0,94.05,94.21,93.96,94.02,105455.0
2025-06-11 15:20:00,94.0,94.14,93.93,94.02,109037.0,94.0,94.14,93.93,94.02,109037.0
2025-06-11 15:30:00,94.02,94.09,93.85,93.98,54853.0,94.02,94.09,93.85,93.98,54853.0
2025-06-11 15:40:00,93.97,94.11,93.9,93.97,86367.0,93.97,94.11,93.9,93.97,86367.0
2025-06-11 15:50:00,93.99,94.38,93.96,94.22,490532.0,93.99,94.38,93.96,94.22,490532.0
2025-06-12 09:30:00,94.3,95.57,94.22,95.19,327211.0,94.3,95.57,94.22,95.19,327211.0
2025-06-12 09:40:00,95.18,96.07,95.02,96.03,187957.0,95.18,96.07,95.02,96.03,187957.0
2025-06-12 09:50:00,96.07,96.49,95.93,96.28,291193.0,96.07,96.49,95.93,96.28,291193.0
2025-06-12 10:00:00,96.29,96.76,96.04,96.56,255238.0,96.29,96.76,96.04,96.56,255238.0
2025-06-12 10:10:00,96.56,96.95,96.38,96.9,183149.0,96.56,96.95,96.38,96.9,183149.0
2025-06-12 10:20:00,96.91,97.23,96.87,97.03,212217.0,96.91,97.23,96.87,97.03,212217.0
2025-06-12 10:30:00,97.03,97.34,96.93,97.25,175313.0,97.03,97.34,96.93,97.25,175313.0
2025-06-12 10:40:00,97.28,97.43,97.2,97.24,176775.0,97.28,97.43,97.2,97.24,176775.0
2025-06-12 10:50:00,97.24,97.24,96.65,96.73,142417.0,97.24,97.24,96.65,96.73,142417.0
2025-06-12 11:00:00,96.73,97.02,96.69,96.81,77460.0,96.73,97.02,96.69,96.81,77460.0
2025-06-12 11:10:00,96.8,96.82,96.49,96.49,111353.0,96.8,96.82,96.49,96.49,111353.0
2025-06-12 11:20:00,96.51,96.71,96.39,96.69,171265.0,96.51,96.71,96.39,96.69,171265.0
2025-06-12 11:30:00,96.69,96.79,96.55,96.75,90681.0,96.69,96.79,96.55,96.75,90681.0
2025-06-12 11:40:00,96.74,96.94,96.67,96.69,54411.0,96.74,96.94,96.67,96.69,54411.0
2025-06-12 11:50:00,96.68,96.84,96.63,96.8,50329.0,96.68,96.84,96.63,96.8,50329.0
2025-06-12 12:00:00,96.8,96.9,96.53,96.86,62332.0,96.8,96.9,96.53,96.86,62332.0
2025-06-12 12:10:00,96.87,97.1,96.84,97.03,63377.0,96.87,97.1,96.84,97.03,63377.0
2025-06-12 12:20:00,97.03,97.18,96.94,97.11,102625.0,97.03,97.18,96.94,97.11,102625.0
2025-06-12 12:30:00,97.1,97.25,96.94,97.22,60333.0,97.1,97.25,96.94,97.22,60333.0
2025-06-12 12:40:00,97.24,97.29,97.06,97.07,52797.0,97.24,97.29,97.06,97.07,52797.0
2025-06-12 12:50:00,97.08,97.16,96.98,97.01,58040.0,97.08,97.16,96.98,97.01,58040.0
2025-06-12 13:00:00,97.01,97.15,96.97,97.13,47009.0,97.01,97.15,96.97,97.13,47009.0
2025-06-12 13:10:00,97.13,97.13,96.97,97.0,48173.0,97.13,97.13,96.97,97.0,48173.0
2025-06-12 13:20:00,97.02,97.08,96.64,96.67,81140.0,97.02,97.08,96.64,96.67,81140.0
2025-06-12 13:30:00,96.66,96.76,96.57,96.57,64513.0,96.66,96.76,96.57,96.57,64513.0
2025-06-12 13:40:00,96.58,96.63,96.44,96.47,87734.0,96.58,96.63,96.44,96.47,87734.0
2025-06-12 13:50:00,96.48,96.59,96.31,96.31,74247.0,96.48,96.59,96.31,96.31,74247.0
2025-06-12 14:00:00,96.34,96.38,95.78,95.86,157541.0,96.34,96.38,95.78,95.86,157541.0
2025-06-12 14:10:00,95.84,95.86,95.61,95.85,96280.0,95.84,95.86,95.61,95.85,96280.0
2025-06-12 14:20:00,95.86,95.9,95.65,95.72,45352.0,95.86,95.9,95.65,95.72,45352.0
2025-06-12 14:30:00,95.72,95.94,95.71,95.92,45521.0,95.72,95.94,95.71,95.92,45521.0
2025-06-12 14:40:00,95.94,95.97,95.81,95.9,46725.0,95.94,95.97,95.81,95.9,46725.0
2025-06-12 14:50:00,95.89,95.94,95.76,95.85,87156.0,95.89,95.94,95.76,95.85,87156.0
2025-06-12 15:00:00,95.84,95.94,95.75,95.87,104652.0,95.84,95.94,95.75,95.87,104652.0
2025-06-12 15:10:00,95.86,95.99,95.79,95.87,85755.0,95.86,95.99,95.79,95.87,85755.0
2025-06-12 15:20:00,95.87,95.91,95.75,95.79,82844.0,95.87,95.91,95.75,95.79,82844.0
2025-06-12 15:30:00,95.78,95.8,95.6,95.7,105223.0,95.78,95.8,95.6,95.7,105223.0
2025-06-12 15:40:00,95.7,95.72,95.53,95.55,96984.0,95.7,95.72,95.53,95.55,96984.0
2025-06-12 15:50:00,95.56,95.77,95.45,95.77,373959.0,95.56,95.77,95.45,95.77,373959.0
2025-06-13 09:30:00,94.5,94.94,94.0,94.67,293153.0,94.5,94.94,94.0,94.67,293153.0
2025-06-13 09:40:00,94.62,94.71,94.24,94.45,100679.0,94.62,94.71,94.24,94.45,100679.0
2025-06-13 09:50:00,94.46,94.63,93.92,94.1,85793.0,94.46,94.63,93.92,94.1,85793.0
2025-06-13 10:00:00,94.14,94.41,93.64,93.76,114286.0,94.14,94.41,93.64,93.76,114286.0
2025-06-13 10:10:00,93.76,93.76,93.21,93.29,119804.0,93.76,93.76,93.21,93.29,119804.0
2025-06-13 10:20:00,93.29,93.33,92.64,92.68,181573.0,93.29,93.33,92.64,92.68,181573.0
2025-06-13 10:30:00,92.68,93.23,92.6,93.12,108339.0,92.68,93.23,92.6,93.12,108339.0
2025-06-13 10:40:00,93.12,93.25,93.0,93.09,115462.0,93.12,93.25,93.0,93.09,115462.0
2025-06-13 10:50:00,93.09,93.62,93.05,93.59,68010.0,93.09,93.62,93.05,93.59,68010.0
2025-06-13 11:00:00,93.61,93.79,93.54,93.75,50722.0,93.61,93.79,93.54,93.75,50722.0
2025-06-13 11:10:00,93.77,93.95,93.6,93.76,64076.0,93.77,93.95,93.6,93.76,64076.0
2025-06-13 11:20:00,93.76,93.99,93.75,93.95,78111.0,93.76,93.99,93.75,93.95,78111.0
2025-06-13 11:30:00,93.95,93.97,93.76,93.81,63819.0,93.95,93.97,93.76,93.81,63819.0
2025-06-13 11:40:00,93.81,93.96,93.75,93.96,48904.0,93.81,93.96,93.75,93.96,48904.0
2025-06-13 11:50:00,93.96,94.13,93.94,94.09,85005.0,93.96,94.13,93.94,94.09,85005.0
2025-06-13 12:00:00,94.08,94.1,93.89,93.96,39770.0,94.08,94.1,93.89,93.96,39770.0
2025-06-13 12:10:00,93.96,94.16,93.95,94.15,50334.0,93.96,94.16,93.95,94.15,50334.0
2025-06-13 12:20:00,94.15,94.22,93.93,93.97,73642.0,94.15,94.22,93.93,93.97,73642.0
2025-06-13 12:30:00,93.94,94.1,93.83,93.83,49439.0,93.94,94.1,93.83,93.83,49439.0
2025-06-13 12:40:00,93.84,93.89,93.77,93.79,43834.0,93.84,93.89,93.77,93.79,43834.0
2025-06-13 12:50:00,93.8,93.96,93.78,93.81,48561.0,93.8,93.96,93.78,93.81,48561.0
2025-06-13 13:00:00,93.78,93.82,93.5,93.55,52242.0,93.78,93.82,93.5,93.55,52242.0
2025-06-13 13:10:00,93.54,93.56,93.22,93.36,56988.0,93.54,93.56,93.22,93.36,56988.0
2025-06-13 13:20:00,93.36,93.68,93.35,93.36,48632.0,93.36,93.68,93.35,93.36,48632.0
2025-06-13 13:30:00,93.36,93.41,93.27,93.31,51956.0,93.36,93.41,93.27,93.31,51956.0
2025-06-13 13:40:00,93.31,93.31,93.14,93.31,56614.0,93.31,93.31,93.14,93.31,56614.0
2025-06-13 13:50:00,93.31,93.46,93.28,93.41,61554.0,93.31,93.46,93.28,93.41,61554.0
2025-06-13 14:00:00,93.41,93.48,92.98,93.04,101286.0,93.41,93.48,92.98,93.04,101286.0
2025-06-13 14:10:00,93.05,93.1,92.76,92.89,89472.0,93.05,93.1,92.76,92.89,89472.0
2025-06-13 14:20:00,92.9,92.95,92.57,92.6,58410.0,92.9,92.95,92.57,92.6,58410.0
2025-06-13 14:30:00,92.6,92.64,92.24,92.33,127097.0,92.6,92.64,92.24,92.33,127097.0
2025-06-13 14:40:00,92.34,92.52,92.27,92.4,64077.0,92.34,92.52,92.27,92.4,64077.0
2025-06-13 14:50:00,92.4,92.67,92.38,92.64,63538.0,92.4,92.67,92.38,92.64,63538.0
2025-06-13 15:00:00,92.64,92.68,92.39,92.63,65230.0,92.64,92.68,92.39,92.63,65230.0
2025-06-13 15:10:00,92.63,92.68,92.43,92.46,102598.0,92.63,92.68,92.43,92.46,102598.0
2025-06-13 15:20:00,92.47,92.6,92.34,92.38,90637.0,92.47,92.6,92.34,92.38,90637.0
2025-06-13 15:30:00,92.39,92.59,92.13,92.53,136270.0,92.39,92.59,92.13,92.53,136270.0
2025-06-13 15:40:00,92.51,92.52,92.12,92.27,150546.0,92.51,92.52,92.12,92.27,150546.0
2025-06-13 15:50:00,92.29,92.41,92.15,92.36,443195.0,92.29,92.41,92.15,92.36,443195.0
2025-06-16 09:30:00,92.7,93.55,92.52,93.29,404245.0,92.7,93.55,92.52,93.29,404245.0
2025-06-16 09:40:00,93.29,93.79,93.07,93.57,198426.0,93.29,93.79,93.07,93.57,198426.0
2025-06-16 09:50:00,93.56,94.0,93.37,93.98,173542.0,93.56,94.0,93.37,93.98,173542.0
2025-06-16 10:00:00,94.0,94.25,93.84,93.95,162426.0,94.0,94.25,93.84,93.95,162426.0
2025-06-16 10:10:00,93.91,94.53,93.88,94.42,130883.0,93.91,94.53,93.88,94.42,130883.0
2025-06-16 10:20:00,94.42,94.66,94.34,94.66,146776.0,94.42,94.66,94.34,94.66,146776.0
2025-06-16 10:30:00,94.66,95.08,94.65,94.77,196365.0,94.66,95.08,94.65,94.77,196365.0
2025-06-16 10:40:00,94.77,94.93,94.74,94.86,156202.0,94.77,94.93,94.74,94.86,156202.0
2025-06-16 10:50:00,94.87,95.01,94.79,94.8,110584.0,94.87,95.01,94.79,94.8,110584.0
2025-06-16 11:00:00,94.8,95.04,94.8,95.0,106063.0,94.8,95.04,94.8,95.0,106063.0
2025-06-16 11:10:00,95.0,95.34,94.96,95.28,95932.0,95.0,95.34,94.96,95.28,95932.0
2025-06-16 11:20:00,95.25,95.25,94.77,94.84,198151.0,95.25,95.25,94.77,94.84,198151.0
2025-06-16 11:30:00,94.83,95.19,94.78,95.19,114972.0,94.83,95.19,94.78,95.19,114972.0
2025-06-16 11:40:00,95.19,95.22,95.05,95.2,80760.0,95.19,95.22,95.05,95.2,80760.0
2025-06-16 11:50:00,95.17,95.19,94.98,95.0,99757.0,95.17,95.19,94.98,95.0,99757.0
2025-06-16 12:00:00,95.0,95.16,94.91,95.09,125481.0,95.0,95.16,94.91,95.09,125481.0
2025-06-16 12:10:00,95.1,95.13,94.96,94.97,78678.0,95.1,95.13,94.96,94.97,78678.0
2025-06-16 12:20:00,94.97,94.98,94.75,94.81,70645.0,94.97,94.98,94.75,94.81,70645.0
2025-06-16 12:30:00,94.83,94.91,94.65,94.77,110186.0,94.83,94.91,94.65,94.77,110186.0
2025-06-16 12:40:00,94.78,94.86,94.66,94.78,114635.0,94.78,94.86,94.66,94.78,114635.0
2025-06-16 12:50:00,94.78,94.95,94.72,94.77,51950.0,94.78,94.95,94.72,94.77,51950.0
2025-06-16 13:00:00,94.74,94.79,94.6,94.75,56086.0,94.74,94.79,94.6,94.75,56086.0
2025-06-16 13:10:00,94.75,94.77,94.66,94.68,57964.0,94.75,94.77,94.66,94.68,57964.0
2025-06-16 13:20:00,94.67,94.73,94.5,94.65,94467.0,94.67,94.73,94.5,94.65,94467.0
2025-06-16 13:30:00,94.66,94.8,94.65,94.69,55731.0,94.66,94.8,94.65,94.69,55731.0
2025-06-16 13:40:00,94.68,94.87,94.67,94.76,70326.0,94.68,94.87,94.67,94.76,70326.0
2025-06-16 13:50:00,94.76,94.82,94.62,94.68,62110.0,94.76,94.82,94.62,94.68,62110.0
2025-06-16 14:00:00,94.68,94.84,94.66,94.79,52251.0,94.68,94.84,94.66,94.79,52251.0
2025-06-16 14:10:00,94.8,94.9,94.68,94.75,92740.0,94.8,94.9,94.68,94.75,92740.0
2025-06-16 14:20:00,94.75,94.75,94.64,94.69,57437.0,94.75,94.75,94.64,94.69,57437.0
2025-06-16 14:30:00,94.68,94.69,94.45,94.47,63739.0,94.68,94.69,94.45,94.47,63739.0
2025-06-16 14:40:00,94.47,94.53,94.43,94.5,57342.0,94.47,94.53,94.43,94.5,57342.0
2025-06-16 14:50:00,94.5,94.9,94.49,94.86,84734.0,94.5,94.9,94.49,94.86,84734.0
2025-06-16 15:00:00,94.86,95.01,94.83,94.97,124364.0,94.86,95.01,94.83,94.97,124364.0
2025-06-16 15:10:00,94.96,95.01,94.85,94.86,62822.0,94.96,95.01,94.85,94.86,62822.0
2025-06-16 15:20:00,94.84,95.04,94.77,94.9,114251.0,94.84,95.04,94.77,94.9,114251.0
2025-06-16 15:30:00,94.9,94.95,94.8,94.91,123090.0,94.9,94.95,94.8,94.91,123090.0
2025-06-16 15:40:00,94.91,95.07,94.87,94.96,293922.0,94.91,95.07,94.87,94.96,293922.0
2025-06-16 15:50:00,94.95,95.11,94.84,95.06,533828.0,94.95,95.11,94.84,95.06,533828.0
2025-06-17 09:30:00,94.3,94.7,93.33,93.38,222452.0,94.3,94.7,93.33,93.38,222452.0
2025-06-17 09:40:00,93.4,93.74,92.81,93.48,212945.0,93.4,93.74,92.81,93.48,212945.0
2025-06-17 09:50:00,93.48,93.96,93.36,93.95,149501.0,93.48,93.96,93.36,93.95,149501.0
2025-06-17 10:00:00,93.99,94.44,93.91,94.31,173232.0,93.99,94.44,93.91,94.31,173232.0
2025-06-17 10:10:00,94.3,94.33,93.85,93.86,91596.0,94.3,94.33,93.85,93.86,91596.0
2025-06-17 10:20:00,93.86,93.92,93.31,93.33,80490.0,93.86,93.92,93.31,93.33,80490.0
2025-06-17 10:30:00,93.31,93.57,93.15,93.38,86595.0,93.31,93.57,93.15,93.38,86595.0
2025-06-17 10:40:00,93.38,93.44,93.04,93.16,127871.0,93.38,93.44,93.04,93.16,127871.0
2025-06-17 10:50:00,93.16,93.2,92.86,92.97,84998.0,93.16,93.2,92.86,92.97,84998.0
2025-06-17 11:00:00,92.98,93.2,92.93,93.05,200591.0,92.98,93.2,92.93,93.05,200591.0
2025-06-17 11:10:00,93.07,93.11,92.67,92.72,130496.0,93.07,93.11,92.67,92.72,130496.0
2025-06-17 11:20:00,92.69,92.7,91.07,91.7,651068.0,92.69,92.7,91.07,91.7,651068.0
2025-06-17 11:30:00,91.73,92.13,91.33,91.42,795871.0,91.73,92.13,91.33,91.42,795871.0
2025-06-17 11:40:00,91.45,91.74,91.43,91.59,152367.0,91.45,91.74,91.43,91.59,152367.0
2025-06-17 11:50:00,91.6,91.75,91.48,91.7,99476.0,91.6,91.75,91.48,91.7,99476.0
2025-06-17 12:00:00,91.7,91.98,91.68,91.79,93472.0,91.7,91.98,91.68,91.79,93472.0
2025-06-17 12:10:00,91.8,91.97,91.77,91.9,124317.0,91.8,91.97,91.77,91.9,124317.0
2025-06-17 12:20:00,91.9,92.19,91.81,92.12,113883.0,91.9,92.19,91.81,92.12,113883.0
2025-06-17 12:30:00,92.12,92.27,91.92,91.94,108552.0,92.12,92.27,91.92,91.94,108552.0
2025-06-17 12:40:00,91.95,91.98,91.73,91.77,74050.0,91.95,91.98,91.73,91.77,74050.0
2025-06-17 12:50:00,91.79,91.82,91.38,91.62,126970.0,91.79,91.82,91.38,91.62,126970.0
2025-06-17 13:00:00,91.61,91.61,91.3,91.48,100692.0,91.61,91.61,91.3,91.48,100692.0
2025-06-17 13:10:00,91.47,91.58,91.38,91.48,82150.0,91.47,91.58,91.38,91.48,82150.0
2025-06-17 13:20:00,91.48,91.54,91.26,91.3,120722.0,91.48,91.54,91.26,91.3,120722.0
2025-06-17 13:30:00,91.3,91.49,91.19,91.39,116597.0,91.3,91.49,91.19,91.39,116597.0
2025-06-17 13:40:00,91.37,91.55,90.87,90.91,148000.0,91.37,91.55,90.87,90.91,148000.0
2025-06-17 13:50:00,90.9,91.01,90.72,90.76,179785.0,90.9,91.01,90.72,90.76,179785.0
2025-06-17 14:00:00,90.74,90.81,90.5,90.73,223718.0,90.74,90.81,90.5,90.73,223718.0
2025-06-17 14:10:00,90.72,90.86,90.68,90.71,160885.0,90.72,90.86,90.68,90.71,160885.0
2025-06-17 14:20:00,90.72,90.8,90.52,90.57,169516.0,90.72,90.8,90.52,90.57,169516.0
2025-06-17 14:30:00,90.57,90.86,90.57,90.67,124742.0,90.57,90.86,90.57,90.67,124742.0
2025-06-17 14:40:00,90.66,90.71,90.45,90.55,147366.0,90.66,90.71,90.45,90.55,147366.0
2025-06-17 14:50:00,90.57,90.91,90.56,90.89,117770.0,90.57,90.91,90.56,90.89,117770.0
2025-06-17 15:00:00,90.9,90.93,90.71,90.75,157397.0,90.9,90.93,90.71,90.75,157397.0
2025-06-17 15:10:00,90.77,90.86,90.62,90.67,112384.0,90.77,90.86,90.62,90.67,112384.0
2025-06-17 15:20:00,90.68,90.77,90.49,90.51,147760.0,90.68,90.77,90.49,90.51,147760.0
2025-06-17 15:30:00,90.52,90.54,90.21,90.23,277400.0,90.52,90.54,90.21,90.23,277400.0
2025-06-17 15:40:00,90.23,90.28,89.84,90.03,357427.0,90.23,90.28,89.84,90.03,357427.0
2025-06-17 15:50:00,90.02,90.06,89.54,89.67,1058773.0,90.02,90.06,89.54,89.67,1058773.0
2025-06-18 09:30:00,89.88,90.12,89.0,89.81,400553.0,89.88,90.12,89.0,89.81,400553.0
2025-06-18 09:40:00,89.79,90.45,89.65,90.42,221006.0,89.79,90.45,89.65,90.42,221006.0
2025-06-18 09:50:00,90.41,90.63,90.2,90.38,643401.0,90.41,90.63,90.2,90.38,643401.0
2025-06-18 10:00:00,90.36,90.5,90.22,90.33,149359.0,90.36,90.5,90.22,90.33,149359.0
2025-06-18 10:10:00,90.31,90.73,90.28,90.53,216432.0,90.31,90.73,90.28,90.53,216432.0
2025-06-18 10:20:00,90.52,91.03,90.5,90.92,302011.0,90.52,91.03,90.5,90.92,302011.0
2025-06-18 10:30:00,90.92,91.0,90.8,90.84,102121.0,90.92,91.0,90.8,90.84,102121.0
2025-06-18 10:40:00,90.84,90.93,90.64,90.79,110912.0,90.84,90.93,90.64,90.79,110912.0
2025-06-18 10:50:00,90.79,90.9,90.66,90.73,257154.0,90.79,90.9,90.66,90.73,257154.0
2025-06-18 11:00:00,90.74,91.04,90.7,90.88,65264.0,90.74,91.04,90.7,90.88,65264.0
2025-06-18 11:10:00,90.88,91.32,90.86,91.19,153408.0,90.88,91.32,90.86,91.19,153408.0
2025-06-18 11:20:00,91.19,91.33,91.01,91.03,173899.0,91.19,91.33,91.01,91.03,173899.0
2025-06-18 11:30:00,91.03,91.07,90.9,91.02,116598.0,91.03,91.07,90.9,91.02,116598.0
2025-06-18 11:40:00,91.02,91.08,90.86,91.06,53153.0,91.02,91.08,90.86,91.06,53153.0
2025-06-18 11:50:00,91.07,91.24,91.02,91.09,62005.0,91.07,91.24,91.02,91.09,62005.0
2025-06-18 12:00:00,91.08,91.2,90.95,91.16,49202.0,91.08,91.2,90.95,91.16,49202.0
2025-06-18 12:10:00,91.16,91.19,90.99,91.03,56124.0,91.16,91.19,90.99,91.03,56124.0
2025-06-18 12:20:00,91.03,91.19,91.02,91.1,141366.0,91.03,91.19,91.02,91.1,141366.0
2025-06-18 12:30:00,91.09,91.34,91.09,91.33,50362.0,91.09,91.34,91.09,91.33,50362.0
2025-06-18 12:40:00,91.34,91.37,91.17,91.2,64782.0,91.34,91.37,91.17,91.2,64782.0
2025-06-18 12:50:00,91.2,91.48,91.2,91.38,229291.0,91.2,91.48,91.2,91.38,229291.0
2025-06-18 13:00:00,91.37,91.43,91.31,91.4,63768.0,91.37,91.43,91.31,91.4,63768.0
2025-06-18 13:10:00,91.4,91.45,91.3,91.33,40205.0,91.4,91.45,91.3,91.33,40205.0
2025-06-18 13:20:00,91.33,91.33,91.1,91.11,39084.0,91.33,91.33,91.1,91.11,39084.0
2025-06-18 13:30:00,91.09,91.15,90.83,90.88,75001.0,91.09,91.15,90.83,90.88,75001.0
2025-06-18 13:40:00,90.88,90.93,90.78,90.78,150338.0,90.88,90.93,90.78,90.78,150338.0
2025-06-18 13:50:00,90.78,90.88,90.73,90.78,64294.0,90.78,90.88,90.73,90.78,64294.0
2025-06-18 14:00:00,90.84,91.18,90.54,90.71,88352.0,90.84,91.18,90.54,90.71,88352.0
2025-06-18 14:10:00,90.71,90.98,90.69,90.92,60424.0,90.71,90.98,90.69,90.92,60424.0
2025-06-18 14:20:00,90.92,91.1,90.84,91.05,69631.0,90.92,91.1,90.84,91.05,69631.0
2025-06-18 14:30:00,91.05,91.29,90.95,91.13,90219.0,91.05,91.29,90.95,91.13,90219.0
2025-06-18 14:40:00,91.14,91.27,90.98,91.04,209882.0,91.14,91.27,90.98,91.04,209882.0
2025-06-18 14:50:00,91.03,91.04,90.38,90.49,114351.0,91.03,91.04,90.38,90.49,114351.0
2025-06-18 15:00:00,90.48,90.73,90.29,90.59,92837.0,90.48,90.73,90.29,90.59,92837.0
2025-06-18 15:10:00,90.61,90.96,90.44,90.65,125203.0,90.61,90.96,90.44,90.65,125203.0
2025-06-18 15:20:00,90.67,90.81,90.21,90.23,103722.0,90.67,90.81,90.21,90.23,103722.0
2025-06-18 15:30:00,90.24,90.6,90.18,90.53,183245.0,90.24,90.6,90.18,90.53,183245.0
2025-06-18 15:40:00,90.52,90.68,90.48,90.6,155722.0,90.52,90.68,90.48,90.6,155722.0
2025-06-18 15:50:00,90.58,90.64,90.1,90.27,623465.0,90.58,90.64,90.1,90.27,623465.0
2025-06-20 09:30:00,90.84,91.23,88.98,89.54,965473.0,90.84,91.23,88.98,89.54,965473.0
2025-06-20 09:40:00,89.54,89.62,88.5,88.57,284368.0,89.54,89.62,88.5,88.57,284368.0
2025-06-20 09:50:00,88.56,88.79,87.65,87.76,271712.0,88.56,88.79,87.65,87.76,271712.0
2025-06-20 10:00:00,87.74,88.02,87.14,87.35,381551.0,87.74,88.02,87.14,87.35,381551.0
2025-06-20 10:10:00,87.29,87.62,86.73,87.31,568701.0,87.29,87.62,86.73,87.31,568701.0
2025-06-20 10:20:00,87.31,87.38,86.75,87.05,233980.0,87.31,87.38,86.75,87.05,233980.0
2025-06-20 10:30:00,87.04,87.16,86.84,86.95,251135.0,87.04,87.16,86.84,86.95,251135.0
2025-06-20 10:40:00,86.94,86.97,86.54,86.82,275214.0,86.94,86.97,86.54,86.82,275214.0
2025-06-20 10:50:00,86.82,86.84,86.48,86.54,251248.0,86.82,86.84,86.48,86.54,251248.0
2025-06-20 11:00:00,86.53,87.11,86.41,87.1,367740.0,86.53,87.11,86.41,87.1,367740.0
2025-06-20 11:10:00,87.12,87.38,87.04,87.17,138866.0,87.12,87.38,87.04,87.17,138866.0
2025-06-20 11:20:00,87.17,87.43,87.05,87.26,133813.0,87.17,87.43,87.05,87.26,133813.0
2025-06-20 11:30:00,87.26,87.43,87.2,87.37,543681.0,87.26,87.43,87.2,87.37,543681.0
2025-06-20 11:40:00,87.37,87.37,86.87,87.09,188076.0,87.37,87.37,86.87,87.09,188076.0
2025-06-20 11:50:00,87.11,87.12,86.63,86.77,135338.0,87.11,87.12,86.63,86.77,135338.0
2025-06-20 12:00:00,86.77,87.01,86.69,87.0,58095.0,86.77,87.01,86.69,87.0,58095.0
2025-06-20 12:10:00,87.0,87.22,86.78,86.83,102633.0,87.0,87.22,86.78,86.83,102633.0
2025-06-20 12:20:00,86.82,86.82,86.63,86.73,86684.0,86.82,86.82,86.63,86.73,86684.0
2025-06-20 12:30:00,86.74,86.83,86.7,86.72,76095.0,86.74,86.83,86.7,86.72,76095.0
2025-06-20 12:40:00,86.72,86.77,86.62,86.67,89329.0,86.72,86.77,86.62,86.67,89329.0
2025-06-20 12:50:00,86.68,86.96,86.63,86.82,118233.0,86.68,86.96,86.63,86.82,118233.0
2025-06-20 13:00:00,86.8,86.95,86.77,86.78,63636.0,86.8,86.95,86.77,86.78,63636.0
2025-06-20 13:10:00,86.79,86.91,86.42,86.5,840344.0,86.79,86.91,86.42,86.5,840344.0
2025-06-20 13:20:00,86.49,86.51,85.99,86.06,196206.0,86.49,86.51,85.99,86.06,196206.0
2025-06-20 13:30:00,86.05,86.12,85.77,85.98,279557.0,86.05,86.12,85.77,85.98,279557.0
2025-06-20 13:40:00,85.98,86.25,85.97,86.15,118484.0,85.98,86.25,85.97,86.15,118484.0
2025-06-20 13:50:00,86.19,86.57,86.18,86.53,99717.0,86.19,86.57,86.18,86.53,99717.0
2025-06-20 14:00:00,86.52,86.98,86.42,86.83,134084.0,86.52,86.98,86.42,86.83,134084.0
2025-06-20 14:10:00,86.81,86.98,86.77,86.88,226943.0,86.81,86.98,86.77,86.88,226943.0
2025-06-20 14:20:00,86.91,86.93,86.66,86.77,129350.0,86.91,86.93,86.66,86.77,129350.0
2025-06-20 14:30:00,86.81,86.88,86.69,86.8,114992.0,86.81,86.88,86.69,86.8,114992.0
2025-06-20 14:40:00,86.8,86.84,86.73,86.81,102432.0,86.8,86.84,86.73,86.81,102432.0
2025-06-20 14:50:00,86.81,86.92,86.51,86.59,162522.0,86.81,86.92,86.51,86.59,162522.0
2025-06-20 15:00:00,86.56,86.66,86.35,86.39,126168.0,86.56,86.66,86.35,86.39,126168.0
2025-06-20 15:10:00,86.4,86.51,86.27,86.3,115388.0,86.4,86.51,86.27,86.3,115388.0
2025-06-20 15:20:00,86.29,86.35,86.13,86.3,119158.0,86.29,86.35,86.13,86.3,119158.0
2025-06-20 15:30:00,86.3,86.38,86.15,86.33,208490.0,86.3,86.38,86.15,86.33,208490.0
2025-06-20 15:40:00,86.33,86.48,85.95,86.09,625181.0,86.33,86.48,85.95,86.09,625181.0
2025-06-20 15:50:00,86.1,86.35,85.8,86.25,1098430.0,86.1,86.35,85.8,86.25,1098430.0