date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,70.67,71.33,70.67,70.98,101796.0,70.67,71.33,70.67,70.98,101796.0
2024-07-01 09:40:00,70.97,71.13,70.58,71.0,78098.0,70.97,71.13,70.58,71.0,78098.0
2024-07-01 09:50:00,71.01,71.1,70.7,70.77,162629.0,71.01,71.1,70.7,70.77,162629.0
2024-07-01 10:00:00,70.77,70.91,70.42,70.45,75109.0,70.77,70.91,70.42,70.45,75109.0
2024-07-01 10:10:00,70.43,70.48,69.72,69.78,32512.0,70.43,70.48,69.72,69.78,32512.0
2024-07-01 10:20:00,69.77,69.8,69.44,69.51,38771.0,69.77,69.8,69.44,69.51,38771.0
2024-07-01 10:30:00,69.5,69.5,69.1,69.14,42353.0,69.5,69.5,69.1,69.14,42353.0
2024-07-01 10:40:00,69.11,69.29,68.72,68.72,27526.0,69.11,69.29,68.72,68.72,27526.0
2024-07-01 10:50:00,68.72,69.24,68.7,69.12,43243.0,68.72,69.24,68.7,69.12,43243.0
2024-07-01 11:00:00,69.1,69.6,69.05,69.48,175310.0,69.1,69.6,69.05,69.48,175310.0
2024-07-01 11:10:00,69.52,69.62,69.22,69.22,32110.0,69.52,69.62,69.22,69.22,32110.0
2024-07-01 11:20:00,69.21,69.25,69.11,69.23,41484.0,69.21,69.25,69.11,69.23,41484.0
2024-07-01 11:30:00,69.21,69.54,69.13,69.19,55489.0,69.21,69.54,69.13,69.19,55489.0
2024-07-01 11:40:00,69.19,69.53,69.16,69.43,37741.0,69.19,69.53,69.16,69.43,37741.0
2024-07-01 11:50:00,69.44,69.52,69.38,69.41,28632.0,69.44,69.52,69.38,69.41,28632.0
2024-07-01 12:00:00,69.41,69.43,69.17,69.28,28619.0,69.41,69.43,69.17,69.28,28619.0
2024-07-01 12:10:00,69.28,69.32,69.03,69.04,16322.0,69.28,69.32,69.03,69.04,16322.0
2024-07-01 12:20:00,69.06,69.09,68.8,68.86,18674.0,69.06,69.09,68.8,68.86,18674.0
2024-07-01 12:30:00,68.85,68.98,68.78,68.94,70178.0,68.85,68.98,68.78,68.94,70178.0
2024-07-01 12:40:00,68.94,69.3,68.94,69.04,27791.0,68.94,69.3,68.94,69.04,27791.0
2024-07-01 12:50:00,69.05,69.07,68.95,69.02,34341.0,69.05,69.07,68.95,69.02,34341.0
2024-07-01 13:00:00,69.02,69.38,68.86,69.19,72793.0,69.02,69.38,68.86,69.19,72793.0
2024-07-01 13:10:00,69.22,69.23,68.99,69.0,43552.0,69.22,69.23,68.99,69.0,43552.0
2024-07-01 13:20:00,69.02,69.1,68.82,68.9,57017.0,69.02,69.1,68.82,68.9,57017.0
2024-07-01 13:30:00,68.89,68.9,68.68,68.84,33012.0,68.89,68.9,68.68,68.84,33012.0
2024-07-01 13:40:00,68.83,68.95,68.79,68.88,29981.0,68.83,68.95,68.79,68.88,29981.0
2024-07-01 13:50:00,68.87,68.94,68.84,68.92,27085.0,68.87,68.94,68.84,68.92,27085.0
2024-07-01 14:00:00,68.89,69.08,68.89,69.03,33441.0,68.89,69.08,68.89,69.03,33441.0
2024-07-01 14:10:00,69.02,69.12,69.02,69.1,33641.0,69.02,69.12,69.02,69.1,33641.0
2024-07-01 14:20:00,69.1,69.13,68.75,68.81,51242.0,69.1,69.13,68.75,68.81,51242.0
2024-07-01 14:30:00,68.81,68.85,68.54,68.55,31432.0,68.81,68.85,68.54,68.55,31432.0
2024-07-01 14:40:00,68.54,68.68,68.49,68.68,33214.0,68.54,68.68,68.49,68.68,33214.0
2024-07-01 14:50:00,68.7,68.76,68.51,68.51,58468.0,68.7,68.76,68.51,68.51,58468.0
2024-07-01 15:00:00,68.53,68.59,68.47,68.48,30034.0,68.53,68.59,68.47,68.48,30034.0
2024-07-01 15:10:00,68.46,68.77,68.4,68.7,61919.0,68.46,68.77,68.4,68.7,61919.0
2024-07-01 15:20:00,68.72,68.79,68.53,68.77,49553.0,68.72,68.79,68.53,68.77,49553.0
2024-07-01 15:30:00,68.75,68.78,68.65,68.7,48708.0,68.75,68.78,68.65,68.7,48708.0
2024-07-01 15:40:00,68.69,68.97,68.67,68.77,77730.0,68.69,68.97,68.67,68.77,77730.0
2024-07-01 15:50:00,68.79,68.89,68.44,68.45,282341.0,68.79,68.89,68.44,68.45,282341.0
2024-07-02 09:30:00,67.2,69.47,67.2,69.46,254812.0,67.2,69.47,67.2,69.46,254812.0
2024-07-02 09:40:00,69.5,69.71,68.8,69.65,108502.0,69.5,69.71,68.8,69.65,108502.0
2024-07-02 09:50:00,69.59,69.63,69.18,69.37,47829.0,69.59,69.63,69.18,69.37,47829.0
2024-07-02 10:00:00,69.42,70.05,69.23,69.49,155392.0,69.42,70.05,69.23,69.49,155392.0
2024-07-02 10:10:00,69.46,69.46,69.06,69.09,48648.0,69.46,69.46,69.06,69.09,48648.0
2024-07-02 10:20:00,69.07,69.15,68.75,68.78,46136.0,69.07,69.15,68.75,68.78,46136.0
2024-07-02 10:30:00,68.82,68.86,68.58,68.6,26873.0,68.82,68.86,68.58,68.6,26873.0
2024-07-02 10:40:00,68.62,68.74,68.47,68.64,26377.0,68.62,68.74,68.47,68.64,26377.0
2024-07-02 10:50:00,68.67,68.75,68.48,68.65,29428.0,68.67,68.75,68.48,68.65,29428.0
2024-07-02 11:00:00,68.67,68.68,68.49,68.55,29743.0,68.67,68.68,68.49,68.55,29743.0
2024-07-02 11:10:00,68.54,68.71,68.54,68.69,23644.0,68.54,68.71,68.54,68.69,23644.0
2024-07-02 11:20:00,68.69,68.81,68.52,68.63,34111.0,68.69,68.81,68.52,68.63,34111.0
2024-07-02 11:30:00,68.65,68.72,68.55,68.71,28146.0,68.65,68.72,68.55,68.71,28146.0
2024-07-02 11:40:00,68.72,68.8,68.57,68.64,36440.0,68.72,68.8,68.57,68.64,36440.0
2024-07-02 11:50:00,68.63,68.82,68.63,68.77,33589.0,68.63,68.82,68.63,68.77,33589.0
2024-07-02 12:00:00,68.77,68.81,68.62,68.62,34824.0,68.77,68.81,68.62,68.62,34824.0
2024-07-02 12:10:00,68.61,68.7,68.59,68.6,23913.0,68.61,68.7,68.59,68.6,23913.0
2024-07-02 12:20:00,68.6,68.69,68.4,68.63,36523.0,68.6,68.69,68.4,68.63,36523.0
2024-07-02 12:30:00,68.63,68.72,68.59,68.62,22022.0,68.63,68.72,68.59,68.62,22022.0
2024-07-02 12:40:00,68.59,68.62,68.42,68.6,26793.0,68.59,68.62,68.42,68.6,26793.0
2024-07-02 12:50:00,68.6,68.65,68.49,68.51,21816.0,68.6,68.65,68.49,68.51,21816.0
2024-07-02 13:00:00,68.51,68.59,68.45,68.47,21028.0,68.51,68.59,68.45,68.47,21028.0
2024-07-02 13:10:00,68.46,68.51,68.39,68.45,38467.0,68.46,68.51,68.39,68.45,38467.0
2024-07-02 13:20:00,68.45,68.55,68.33,68.36,26602.0,68.45,68.55,68.33,68.36,26602.0
2024-07-02 13:30:00,68.39,68.45,68.29,68.41,25673.0,68.39,68.45,68.29,68.41,25673.0
2024-07-02 13:40:00,68.41,68.64,68.38,68.63,24470.0,68.41,68.64,68.38,68.63,24470.0
2024-07-02 13:50:00,68.64,68.93,68.64,68.92,41274.0,68.64,68.93,68.64,68.92,41274.0
2024-07-02 14:00:00,68.92,69.24,68.86,69.24,107874.0,68.92,69.24,68.86,69.24,107874.0
2024-07-02 14:10:00,69.21,69.25,69.08,69.21,49434.0,69.21,69.25,69.08,69.21,49434.0
2024-07-02 14:20:00,69.2,69.31,69.19,69.3,42070.0,69.2,69.31,69.19,69.3,42070.0
2024-07-02 14:30:00,69.28,69.34,69.19,69.33,54148.0,69.28,69.34,69.19,69.33,54148.0
2024-07-02 14:40:00,69.32,69.45,69.3,69.4,33477.0,69.32,69.45,69.3,69.4,33477.0
2024-07-02 14:50:00,69.42,69.49,69.32,69.32,49827.0,69.42,69.49,69.32,69.32,49827.0
2024-07-02 15:00:00,69.31,69.36,69.26,69.28,28966.0,69.31,69.36,69.26,69.28,28966.0
2024-07-02 15:10:00,69.28,69.43,69.25,69.39,37270.0,69.28,69.43,69.25,69.39,37270.0
2024-07-02 15:20:00,69.39,69.53,69.32,69.44,40270.0,69.39,69.53,69.32,69.44,40270.0
2024-07-02 15:30:00,69.42,69.42,69.0,69.09,43052.0,69.42,69.42,69.0,69.09,43052.0
2024-07-02 15:40:00,69.07,69.18,69.0,69.09,47545.0,69.07,69.18,69.0,69.09,47545.0
2024-07-02 15:50:00,69.09,69.45,69.07,69.44,236594.0,69.09,69.45,69.07,69.44,236594.0
2024-07-03 09:30:00,69.73,69.94,69.28,69.49,68949.0,69.73,69.94,69.28,69.49,68949.0
2024-07-03 09:40:00,69.6,70.21,69.41,69.97,84245.0,69.6,70.21,69.41,69.97,84245.0
2024-07-03 09:50:00,69.95,70.22,69.68,70.21,45532.0,69.95,70.22,69.68,70.21,45532.0
2024-07-03 10:00:00,70.22,70.71,70.16,70.44,42599.0,70.22,70.71,70.16,70.44,42599.0
2024-07-03 10:10:00,70.46,70.89,70.45,70.74,21068.0,70.46,70.89,70.45,70.74,21068.0
2024-07-03 10:20:00,70.8,70.89,70.46,70.46,20380.0,70.8,70.89,70.46,70.46,20380.0
2024-07-03 10:30:00,70.46,70.51,70.1,70.1,34444.0,70.46,70.51,70.1,70.1,34444.0
2024-07-03 10:40:00,70.08,70.08,69.51,69.64,30844.0,70.08,70.08,69.51,69.64,30844.0
2024-07-03 10:50:00,69.64,69.74,69.55,69.64,42087.0,69.64,69.74,69.55,69.64,42087.0
2024-07-03 11:00:00,69.65,69.77,69.49,69.57,28603.0,69.65,69.77,69.49,69.57,28603.0
2024-07-03 11:10:00,69.59,69.64,69.52,69.55,24227.0,69.59,69.64,69.52,69.55,24227.0
2024-07-03 11:20:00,69.55,69.66,69.48,69.52,27884.0,69.55,69.66,69.48,69.52,27884.0
2024-07-03 11:30:00,69.5,69.67,69.49,69.64,37921.0,69.5,69.67,69.49,69.64,37921.0
2024-07-03 11:40:00,69.66,69.7,69.52,69.62,23415.0,69.66,69.7,69.52,69.62,23415.0
2024-07-03 11:50:00,69.62,69.64,69.54,69.59,21165.0,69.62,69.64,69.54,69.59,21165.0
2024-07-03 12:00:00,69.57,69.75,69.54,69.75,19136.0,69.57,69.75,69.54,69.75,19136.0
2024-07-03 12:10:00,69.74,69.98,69.64,69.98,23842.0,69.74,69.98,69.64,69.98,23842.0
2024-07-03 12:20:00,69.99,70.0,69.78,69.8,36102.0,69.99,70.0,69.78,69.8,36102.0
2024-07-03 12:30:00,69.79,69.79,69.58,69.64,38566.0,69.79,69.79,69.58,69.64,38566.0
2024-07-03 12:40:00,69.62,69.7,69.56,69.64,43089.0,69.62,69.7,69.56,69.64,43089.0
2024-07-03 12:50:00,69.64,69.85,69.61,69.73,161861.0,69.64,69.85,69.61,69.73,161861.0
2024-07-05 09:30:00,69.26,69.69,69.08,69.27,151809.0,69.26,69.69,69.08,69.27,151809.0
2024-07-05 09:40:00,69.3,69.53,69.21,69.31,50271.0,69.3,69.53,69.21,69.31,50271.0
2024-07-05 09:50:00,69.31,69.55,69.17,69.45,50120.0,69.31,69.55,69.17,69.45,50120.0
2024-07-05 10:00:00,69.45,69.75,69.34,69.71,32445.0,69.45,69.75,69.34,69.71,32445.0
2024-07-05 10:10:00,69.7,69.99,69.52,69.84,18916.0,69.7,69.99,69.52,69.84,18916.0
2024-07-05 10:20:00,69.88,70.04,69.81,69.92,23034.0,69.88,70.04,69.81,69.92,23034.0
2024-07-05 10:30:00,69.94,70.08,69.88,70.08,37178.0,69.94,70.08,69.88,70.08,37178.0
2024-07-05 10:40:00,70.08,70.26,70.03,70.18,20612.0,70.08,70.26,70.03,70.18,20612.0
2024-07-05 10:50:00,70.18,70.36,70.12,70.22,24273.0,70.18,70.36,70.12,70.22,24273.0
2024-07-05 11:00:00,70.19,70.31,70.12,70.3,15768.0,70.19,70.31,70.12,70.3,15768.0
2024-07-05 11:10:00,70.29,70.35,70.23,70.28,18168.0,70.29,70.35,70.23,70.28,18168.0
2024-07-05 11:20:00,70.27,70.35,70.27,70.33,43687.0,70.27,70.35,70.27,70.33,43687.0
2024-07-05 11:30:00,70.33,70.48,70.22,70.4,63947.0,70.33,70.48,70.22,70.4,63947.0
2024-07-05 11:40:00,70.42,70.43,70.08,70.1,28771.0,70.42,70.43,70.08,70.1,28771.0
2024-07-05 11:50:00,70.12,70.19,70.1,70.19,12622.0,70.12,70.19,70.1,70.19,12622.0
2024-07-05 12:00:00,70.14,70.14,69.88,70.09,20266.0,70.14,70.14,69.88,70.09,20266.0
2024-07-05 12:10:00,70.09,70.17,70.06,70.06,21054.0,70.09,70.17,70.06,70.06,21054.0
2024-07-05 12:20:00,70.04,70.14,70.01,70.12,18088.0,70.04,70.14,70.01,70.12,18088.0
2024-07-05 12:30:00,70.09,70.11,69.93,69.96,29153.0,70.09,70.11,69.93,69.96,29153.0
2024-07-05 12:40:00,69.97,69.97,69.84,69.9,18969.0,69.97,69.97,69.84,69.9,18969.0
2024-07-05 12:50:00,69.92,70.02,69.83,70.02,42574.0,69.92,70.02,69.83,70.02,42574.0
2024-07-05 13:00:00,70.01,70.01,69.81,69.97,50946.0,70.01,70.01,69.81,69.97,50946.0
2024-07-05 13:10:00,69.95,69.98,69.83,69.9,22302.0,69.95,69.98,69.83,69.9,22302.0
2024-07-05 13:20:00,69.89,70.01,69.88,69.99,18478.0,69.89,70.01,69.88,69.99,18478.0
2024-07-05 13:30:00,69.96,70.02,69.91,70.02,11429.0,69.96,70.02,69.91,70.02,11429.0
2024-07-05 13:40:00,70.0,70.17,69.97,70.15,20155.0,70.0,70.17,69.97,70.15,20155.0
2024-07-05 13:50:00,70.15,70.24,70.09,70.22,13310.0,70.15,70.24,70.09,70.22,13310.0
2024-07-05 14:00:00,70.22,70.27,70.19,70.22,19773.0,70.22,70.27,70.19,70.22,19773.0
2024-07-05 14:10:00,70.22,70.24,70.18,70.18,13559.0,70.22,70.24,70.18,70.18,13559.0
2024-07-05 14:20:00,70.18,70.2,70.11,70.13,17210.0,70.18,70.2,70.11,70.13,17210.0
2024-07-05 14:30:00,70.14,70.16,69.99,70.0,15872.0,70.14,70.16,69.99,70.0,15872.0
2024-07-05 14:40:00,69.99,70.04,69.98,70.03,18696.0,69.99,70.04,69.98,70.03,18696.0
2024-07-05 14:50:00,70.02,70.07,69.98,70.04,32218.0,70.02,70.07,69.98,70.04,32218.0
2024-07-05 15:00:00,70.04,70.08,69.99,70.01,22956.0,70.04,70.08,69.99,70.01,22956.0
2024-07-05 15:10:00,70.02,70.09,69.98,70.02,26843.0,70.02,70.09,69.98,70.02,26843.0
2024-07-05 15:20:00,70.02,70.04,69.99,70.0,20085.0,70.02,70.04,69.99,70.0,20085.0
2024-07-05 15:30:00,70.0,70.18,69.99,70.16,30328.0,70.0,70.18,69.99,70.16,30328.0
2024-07-05 15:40:00,70.17,70.25,70.15,70.15,46779.0,70.17,70.25,70.15,70.15,46779.0
2024-07-05 15:50:00,70.16,70.37,70.15,70.18,236249.0,70.16,70.37,70.15,70.18,236249.0
2024-07-08 09:30:00,70.94,71.6,70.55,71.18,69459.0,70.94,71.6,70.55,71.18,69459.0
2024-07-08 09:40:00,71.2,71.42,70.79,70.84,22310.0,71.2,71.42,70.79,70.84,22310.0
2024-07-08 09:50:00,70.8,70.83,70.49,70.6,24351.0,70.8,70.83,70.49,70.6,24351.0
2024-07-08 10:00:00,70.58,70.68,70.24,70.31,25400.0,70.58,70.68,70.24,70.31,25400.0
2024-07-08 10:10:00,70.31,70.62,70.24,70.43,42727.0,70.31,70.62,70.24,70.43,42727.0
2024-07-08 10:20:00,70.42,70.7,70.4,70.4,23306.0,70.42,70.7,70.4,70.4,23306.0
2024-07-08 10:30:00,70.33,70.57,70.23,70.56,24974.0,70.33,70.57,70.23,70.56,24974.0
2024-07-08 10:40:00,70.54,70.61,70.44,70.45,27437.0,70.54,70.61,70.44,70.45,27437.0
2024-07-08 10:50:00,70.41,70.57,70.36,70.46,20904.0,70.41,70.57,70.36,70.46,20904.0
2024-07-08 11:00:00,70.44,70.66,70.44,70.47,25789.0,70.44,70.66,70.44,70.47,25789.0
2024-07-08 11:10:00,70.47,70.6,70.45,70.49,11688.0,70.47,70.6,70.45,70.49,11688.0
2024-07-08 11:20:00,70.48,70.64,70.43,70.45,36054.0,70.48,70.64,70.43,70.45,36054.0
2024-07-08 11:30:00,70.45,70.46,70.01,70.03,16553.0,70.45,70.46,70.01,70.03,16553.0
2024-07-08 11:40:00,70.01,70.09,69.98,70.06,26181.0,70.01,70.09,69.98,70.06,26181.0
2024-07-08 11:50:00,70.06,70.09,69.9,70.06,22734.0,70.06,70.09,69.9,70.06,22734.0
2024-07-08 12:00:00,70.06,70.06,69.91,69.92,15045.0,70.06,70.06,69.91,69.92,15045.0
2024-07-08 12:10:00,69.95,70.01,69.93,69.98,11155.0,69.95,70.01,69.93,69.98,11155.0
2024-07-08 12:20:00,70.0,70.03,69.97,69.98,18557.0,70.0,70.03,69.97,69.98,18557.0
2024-07-08 12:30:00,69.99,70.19,69.96,70.17,62641.0,69.99,70.19,69.96,70.17,62641.0
2024-07-08 12:40:00,70.18,70.19,70.08,70.17,27511.0,70.18,70.19,70.08,70.17,27511.0
2024-07-08 12:50:00,70.17,70.25,70.1,70.16,34348.0,70.17,70.25,70.1,70.16,34348.0
2024-07-08 13:00:00,70.15,70.19,70.06,70.1,24463.0,70.15,70.19,70.06,70.1,24463.0
2024-07-08 13:10:00,70.09,70.17,70.05,70.17,58453.0,70.09,70.17,70.05,70.17,58453.0
2024-07-08 13:20:00,70.18,70.2,70.0,70.03,28731.0,70.18,70.2,70.0,70.03,28731.0
2024-07-08 13:30:00,70.04,70.06,69.94,70.02,28657.0,70.04,70.06,69.94,70.02,28657.0
2024-07-08 13:40:00,70.03,70.15,70.0,70.13,30845.0,70.03,70.15,70.0,70.13,30845.0
2024-07-08 13:50:00,70.12,70.12,70.07,70.08,27242.0,70.12,70.12,70.07,70.08,27242.0
2024-07-08 14:00:00,70.09,70.09,70.0,70.03,21969.0,70.09,70.09,70.0,70.03,21969.0
2024-07-08 14:10:00,70.02,70.09,69.98,70.0,27089.0,70.02,70.09,69.98,70.0,27089.0
2024-07-08 14:20:00,69.99,70.06,69.96,70.01,45382.0,69.99,70.06,69.96,70.01,45382.0
2024-07-08 14:30:00,70.01,70.06,70.0,70.02,29891.0,70.01,70.06,70.0,70.02,29891.0
2024-07-08 14:40:00,70.02,70.08,69.98,70.03,34128.0,70.02,70.08,69.98,70.03,34128.0
2024-07-08 14:50:00,70.03,70.14,70.01,70.13,24383.0,70.03,70.14,70.01,70.13,24383.0
2024-07-08 15:00:00,70.13,70.2,70.11,70.2,26870.0,70.13,70.2,70.11,70.2,26870.0
2024-07-08 15:10:00,70.19,70.24,70.17,70.17,108383.0,70.19,70.24,70.17,70.17,108383.0
2024-07-08 15:20:00,70.18,70.21,70.08,70.14,22830.0,70.18,70.21,70.08,70.14,22830.0
2024-07-08 15:30:00,70.13,70.21,70.02,70.08,26420.0,70.13,70.21,70.02,70.08,26420.0
2024-07-08 15:40:00,70.06,70.08,69.82,69.84,38437.0,70.06,70.08,69.82,69.84,38437.0
2024-07-08 15:50:00,69.83,69.87,69.64,69.69,190309.0,69.83,69.87,69.64,69.69,190309.0
2024-07-09 09:30:00,69.57,69.61,68.69,68.86,53845.0,69.57,69.61,68.69,68.86,53845.0
2024-07-09 09:40:00,68.86,68.93,68.38,68.55,30823.0,68.86,68.93,68.38,68.55,30823.0
2024-07-09 09:50:00,68.58,68.64,68.31,68.47,29467.0,68.58,68.64,68.31,68.47,29467.0
2024-07-09 10:00:00,68.47,68.88,68.39,68.82,43945.0,68.47,68.88,68.39,68.82,43945.0
2024-07-09 10:10:00,68.84,68.92,68.75,68.84,45424.0,68.84,68.92,68.75,68.84,45424.0
2024-07-09 10:20:00,68.85,69.05,68.81,69.04,27371.0,68.85,69.05,68.81,69.04,27371.0
2024-07-09 10:30:00,69.03,69.28,69.03,69.25,27743.0,69.03,69.28,69.03,69.25,27743.0
2024-07-09 10:40:00,69.23,69.28,69.15,69.21,23607.0,69.23,69.28,69.15,69.21,23607.0
2024-07-09 10:50:00,69.2,69.33,69.17,69.22,20853.0,69.2,69.33,69.17,69.22,20853.0
2024-07-09 11:00:00,69.19,69.41,69.19,69.36,25117.0,69.19,69.41,69.19,69.36,25117.0
2024-07-09 11:10:00,69.34,69.36,69.22,69.29,169438.0,69.34,69.36,69.22,69.29,169438.0
2024-07-09 11:20:00,69.31,69.34,69.08,69.14,18867.0,69.31,69.34,69.08,69.14,18867.0
2024-07-09 11:30:00,69.16,69.3,69.06,69.17,41685.0,69.16,69.3,69.06,69.17,41685.0
2024-07-09 11:40:00,69.13,69.36,69.13,69.36,22447.0,69.13,69.36,69.13,69.36,22447.0
2024-07-09 11:50:00,69.35,69.41,69.33,69.36,18973.0,69.35,69.41,69.33,69.36,18973.0
2024-07-09 12:00:00,69.37,69.37,69.18,69.3,24963.0,69.37,69.37,69.18,69.3,24963.0
2024-07-09 12:10:00,69.33,69.48,69.24,69.44,32386.0,69.33,69.48,69.24,69.44,32386.0
2024-07-09 12:20:00,69.44,69.69,69.42,69.68,22017.0,69.44,69.69,69.42,69.68,22017.0
2024-07-09 12:30:00,69.69,69.76,69.44,69.47,62652.0,69.69,69.76,69.44,69.47,62652.0
2024-07-09 12:40:00,69.46,69.78,69.46,69.78,16295.0,69.46,69.78,69.46,69.78,16295.0
2024-07-09 12:50:00,69.78,69.82,69.67,69.76,19693.0,69.78,69.82,69.67,69.76,19693.0
2024-07-09 13:00:00,69.75,69.92,69.75,69.88,10948.0,69.75,69.92,69.75,69.88,10948.0
2024-07-09 13:10:00,69.9,69.98,69.6,69.63,14141.0,69.9,69.98,69.6,69.63,14141.0
2024-07-09 13:20:00,69.63,69.68,69.56,69.56,21457.0,69.63,69.68,69.56,69.56,21457.0
2024-07-09 13:30:00,69.54,69.74,69.54,69.62,38435.0,69.54,69.74,69.54,69.62,38435.0
2024-07-09 13:40:00,69.6,69.67,69.57,69.61,17542.0,69.6,69.67,69.57,69.61,17542.0
2024-07-09 13:50:00,69.6,69.68,69.55,69.56,16805.0,69.6,69.68,69.55,69.56,16805.0
2024-07-09 14:00:00,69.57,69.57,69.49,69.54,23328.0,69.57,69.57,69.49,69.54,23328.0
2024-07-09 14:10:00,69.54,69.57,69.43,69.46,40589.0,69.54,69.57,69.43,69.46,40589.0
2024-07-09 14:20:00,69.46,69.5,69.42,69.44,31013.0,69.46,69.5,69.42,69.44,31013.0
2024-07-09 14:30:00,69.44,69.52,69.4,69.49,34863.0,69.44,69.52,69.4,69.49,34863.0
2024-07-09 14:40:00,69.5,69.51,69.44,69.47,40554.0,69.5,69.51,69.44,69.47,40554.0
2024-07-09 14:50:00,69.49,69.49,69.41,69.42,25226.0,69.49,69.49,69.41,69.42,25226.0
2024-07-09 15:00:00,69.43,69.48,69.37,69.47,67476.0,69.43,69.48,69.37,69.47,67476.0
2024-07-09 15:10:00,69.46,69.46,69.27,69.3,389249.0,69.46,69.46,69.27,69.3,389249.0
2024-07-09 15:20:00,69.3,69.33,69.17,69.28,28457.0,69.3,69.33,69.17,69.28,28457.0
2024-07-09 15:30:00,69.28,69.28,69.09,69.22,48319.0,69.28,69.28,69.09,69.22,48319.0
2024-07-09 15:40:00,69.23,69.3,69.18,69.24,48515.0,69.23,69.3,69.18,69.24,48515.0
2024-07-09 15:50:00,69.22,69.38,69.03,69.09,207743.0,69.22,69.38,69.03,69.09,207743.0
2024-07-10 09:30:00,69.42,69.69,69.1,69.66,68169.0,69.42,69.69,69.1,69.66,68169.0
2024-07-10 09:40:00,69.69,69.7,69.31,69.44,29899.0,69.69,69.7,69.31,69.44,29899.0
2024-07-10 09:50:00,69.44,69.48,69.07,69.41,24661.0,69.44,69.48,69.07,69.41,24661.0
2024-07-10 10:00:00,69.37,69.64,69.19,69.64,50405.0,69.37,69.64,69.19,69.64,50405.0
2024-07-10 10:10:00,69.61,69.63,69.43,69.53,21506.0,69.61,69.63,69.43,69.53,21506.0
2024-07-10 10:20:00,69.53,69.61,69.4,69.53,46021.0,69.53,69.61,69.4,69.53,46021.0
2024-07-10 10:30:00,69.52,69.62,69.48,69.48,24510.0,69.52,69.62,69.48,69.48,24510.0
2024-07-10 10:40:00,69.48,69.57,69.44,69.53,21992.0,69.48,69.57,69.44,69.53,21992.0
2024-07-10 10:50:00,69.55,69.57,69.39,69.55,24158.0,69.55,69.57,69.39,69.55,24158.0
2024-07-10 11:00:00,69.58,69.81,69.48,69.72,34767.0,69.58,69.81,69.48,69.72,34767.0
2024-07-10 11:10:00,69.71,69.88,69.69,69.83,11271.0,69.71,69.88,69.69,69.83,11271.0
2024-07-10 11:20:00,69.8,69.81,69.68,69.79,10824.0,69.8,69.81,69.68,69.79,10824.0
2024-07-10 11:30:00,69.81,69.91,69.78,69.86,29710.0,69.81,69.91,69.78,69.86,29710.0
2024-07-10 11:40:00,69.85,69.95,69.78,69.8,33579.0,69.85,69.95,69.78,69.8,33579.0
2024-07-10 11:50:00,69.84,70.01,69.84,69.95,12237.0,69.84,70.01,69.84,69.95,12237.0
2024-07-10 12:00:00,69.95,70.11,69.95,70.09,23500.0,69.95,70.11,69.95,70.09,23500.0
2024-07-10 12:10:00,70.09,70.21,70.09,70.1,18534.0,70.09,70.21,70.09,70.1,18534.0
2024-07-10 12:20:00,70.1,70.1,69.92,70.0,56705.0,70.1,70.1,69.92,70.0,56705.0
2024-07-10 12:30:00,69.98,70.0,69.87,69.9,11834.0,69.98,70.0,69.87,69.9,11834.0
2024-07-10 12:40:00,69.93,69.97,69.82,69.83,27868.0,69.93,69.97,69.82,69.83,27868.0
2024-07-10 12:50:00,69.83,69.86,69.69,69.83,8154.0,69.83,69.86,69.69,69.83,8154.0
2024-07-10 13:00:00,69.81,69.93,69.74,69.77,15330.0,69.81,69.93,69.74,69.77,15330.0
2024-07-10 13:10:00,69.74,69.8,69.74,69.8,6738.0,69.74,69.8,69.74,69.8,6738.0
2024-07-10 13:20:00,69.78,69.79,69.62,69.71,11941.0,69.78,69.79,69.62,69.71,11941.0
2024-07-10 13:30:00,69.69,69.71,69.61,69.67,22765.0,69.69,69.71,69.61,69.67,22765.0
2024-07-10 13:40:00,69.65,69.72,69.59,69.67,18064.0,69.65,69.72,69.59,69.67,18064.0
2024-07-10 13:50:00,69.7,69.74,69.61,69.61,20010.0,69.7,69.74,69.61,69.61,20010.0
2024-07-10 14:00:00,69.63,69.73,69.61,69.7,18548.0,69.63,69.73,69.61,69.7,18548.0
2024-07-10 14:10:00,69.72,69.78,69.68,69.69,17809.0,69.72,69.78,69.68,69.69,17809.0
2024-07-10 14:20:00,69.7,69.72,69.64,69.69,19261.0,69.7,69.72,69.64,69.69,19261.0
2024-07-10 14:30:00,69.66,69.78,69.65,69.78,17033.0,69.66,69.78,69.65,69.78,17033.0
2024-07-10 14:40:00,69.78,69.8,69.73,69.73,24190.0,69.78,69.8,69.73,69.73,24190.0
2024-07-10 14:50:00,69.73,69.77,69.69,69.75,18715.0,69.73,69.77,69.69,69.75,18715.0
2024-07-10 15:00:00,69.74,69.75,69.64,69.72,36311.0,69.74,69.75,69.64,69.72,36311.0
2024-07-10 15:10:00,69.74,69.76,69.7,69.73,16568.0,69.74,69.76,69.7,69.73,16568.0
2024-07-10 15:20:00,69.73,69.76,69.62,69.7,35406.0,69.73,69.76,69.62,69.7,35406.0
2024-07-10 15:30:00,69.7,69.7,69.45,69.51,43900.0,69.7,69.7,69.45,69.51,43900.0
2024-07-10 15:40:00,69.52,69.61,69.46,69.56,62800.0,69.52,69.61,69.46,69.56,62800.0
2024-07-10 15:50:00,69.56,69.67,69.55,69.6,239534.0,69.56,69.67,69.55,69.6,239534.0
2024-07-11 09:30:00,70.77,71.21,70.52,70.85,72425.0,70.77,71.21,70.52,70.85,72425.0
2024-07-11 09:40:00,70.85,71.61,70.85,71.54,29763.0,70.85,71.61,70.85,71.54,29763.0
2024-07-11 09:50:00,71.54,71.95,71.44,71.95,21270.0,71.54,71.95,71.44,71.95,21270.0
2024-07-11 10:00:00,71.94,72.24,71.92,72.13,38590.0,71.94,72.24,71.92,72.13,38590.0
2024-07-11 10:10:00,72.15,72.28,71.78,71.81,33288.0,72.15,72.28,71.78,71.81,33288.0
2024-07-11 10:20:00,71.83,71.95,71.62,71.65,45117.0,71.83,71.95,71.62,71.65,45117.0
2024-07-11 10:30:00,71.64,71.87,71.61,71.86,64428.0,71.64,71.87,71.61,71.86,64428.0
2024-07-11 10:40:00,71.88,72.16,71.77,71.84,34832.0,71.88,72.16,71.77,71.84,34832.0
2024-07-11 10:50:00,71.84,72.07,71.82,71.98,46077.0,71.84,72.07,71.82,71.98,46077.0
2024-07-11 11:00:00,71.99,72.05,71.8,71.9,24488.0,71.99,72.05,71.8,71.9,24488.0
2024-07-11 11:10:00,71.91,71.94,71.79,71.92,23944.0,71.91,71.94,71.79,71.92,23944.0
2024-07-11 11:20:00,71.88,71.95,71.8,71.84,37856.0,71.88,71.95,71.8,71.84,37856.0
2024-07-11 11:30:00,71.85,72.04,71.79,71.84,28529.0,71.85,72.04,71.79,71.84,28529.0
2024-07-11 11:40:00,71.85,71.89,71.57,71.57,25007.0,71.85,71.89,71.57,71.57,25007.0
2024-07-11 11:50:00,71.54,71.66,71.48,71.52,27584.0,71.54,71.66,71.48,71.52,27584.0
2024-07-11 12:00:00,71.51,71.55,71.2,71.31,29382.0,71.51,71.55,71.2,71.31,29382.0
2024-07-11 12:10:00,71.31,71.39,71.22,71.37,41052.0,71.31,71.39,71.22,71.37,41052.0
2024-07-11 12:20:00,71.37,71.4,71.18,71.29,24956.0,71.37,71.4,71.18,71.29,24956.0
2024-07-11 12:30:00,71.29,71.5,71.25,71.38,44157.0,71.29,71.5,71.25,71.38,44157.0
2024-07-11 12:40:00,71.36,71.41,71.25,71.27,29897.0,71.36,71.41,71.25,71.27,29897.0
2024-07-11 12:50:00,71.28,71.53,71.27,71.42,18623.0,71.28,71.53,71.27,71.42,18623.0
2024-07-11 13:00:00,71.44,71.6,71.4,71.58,23013.0,71.44,71.6,71.4,71.58,23013.0
2024-07-11 13:10:00,71.59,71.59,71.47,71.51,25562.0,71.59,71.59,71.47,71.51,25562.0
2024-07-11 13:20:00,71.53,71.73,71.52,71.67,15669.0,71.53,71.73,71.52,71.67,15669.0
2024-07-11 13:30:00,71.67,71.7,71.56,71.61,14445.0,71.67,71.7,71.56,71.61,14445.0
2024-07-11 13:40:00,71.61,71.69,71.57,71.57,20975.0,71.61,71.69,71.57,71.57,20975.0
2024-07-11 13:50:00,71.57,71.65,71.56,71.62,15202.0,71.57,71.65,71.56,71.62,15202.0
2024-07-11 14:00:00,71.62,71.62,71.47,71.48,24235.0,71.62,71.62,71.47,71.48,24235.0
2024-07-11 14:10:00,71.48,71.62,71.47,71.53,16343.0,71.48,71.62,71.47,71.53,16343.0
2024-07-11 14:20:00,71.53,71.99,71.47,71.99,53966.0,71.53,71.99,71.47,71.99,53966.0
2024-07-11 14:30:00,71.97,72.08,71.66,71.66,67796.0,71.97,72.08,71.66,71.66,67796.0
2024-07-11 14:40:00,71.7,71.75,71.61,71.63,12153.0,71.7,71.75,71.61,71.63,12153.0
2024-07-11 14:50:00,71.63,71.71,71.59,71.68,19820.0,71.63,71.71,71.59,71.68,19820.0
2024-07-11 15:00:00,71.68,71.68,71.53,71.53,12471.0,71.68,71.68,71.53,71.53,12471.0
2024-07-11 15:10:00,71.53,71.66,71.49,71.61,29881.0,71.53,71.66,71.49,71.61,29881.0
2024-07-11 15:20:00,71.62,71.65,71.59,71.6,23678.0,71.62,71.65,71.59,71.6,23678.0
2024-07-11 15:30:00,71.61,71.67,71.58,71.59,37578.0,71.61,71.67,71.58,71.59,37578.0
2024-07-11 15:40:00,71.59,71.85,71.58,71.63,131179.0,71.59,71.85,71.58,71.63,131179.0
2024-07-11 15:50:00,71.62,71.94,71.55,71.75,290093.0,71.62,71.94,71.55,71.75,290093.0
2024-07-12 09:30:00,71.75,72.08,71.39,72.05,112813.0,71.75,72.08,71.39,72.05,112813.0
2024-07-12 09:40:00,72.14,72.14,71.57,71.61,17462.0,72.14,72.14,71.57,71.61,17462.0
2024-07-12 09:50:00,71.64,71.75,71.34,71.59,13768.0,71.64,71.75,71.34,71.59,13768.0
2024-07-12 10:00:00,71.66,71.75,71.49,71.59,15891.0,71.66,71.75,71.49,71.59,15891.0
2024-07-12 10:10:00,71.53,71.81,71.48,71.77,43355.0,71.53,71.81,71.48,71.77,43355.0
2024-07-12 10:20:00,71.81,71.97,71.56,71.93,53138.0,71.81,71.97,71.56,71.93,53138.0
2024-07-12 10:30:00,71.92,72.11,71.78,71.92,44482.0,71.92,72.11,71.78,71.92,44482.0
2024-07-12 10:40:00,71.92,71.93,71.72,71.79,85121.0,71.92,71.93,71.72,71.79,85121.0
2024-07-12 10:50:00,71.81,71.92,71.67,71.81,38243.0,71.81,71.92,71.67,71.81,38243.0
2024-07-12 11:00:00,71.83,71.9,71.72,71.78,69701.0,71.83,71.9,71.72,71.78,69701.0
2024-07-12 11:10:00,71.8,71.89,71.71,71.86,39601.0,71.8,71.89,71.71,71.86,39601.0
2024-07-12 11:20:00,71.85,72.08,71.83,72.07,28453.0,71.85,72.08,71.83,72.07,28453.0
2024-07-12 11:30:00,72.06,72.08,71.78,71.84,41254.0,72.06,72.08,71.78,71.84,41254.0
2024-07-12 11:40:00,71.9,72.03,71.85,72.0,26319.0,71.9,72.03,71.85,72.0,26319.0
2024-07-12 11:50:00,72.01,72.09,71.95,71.97,22902.0,72.01,72.09,71.95,71.97,22902.0
2024-07-12 12:00:00,71.95,72.07,71.89,71.99,55131.0,71.95,72.07,71.89,71.99,55131.0
2024-07-12 12:10:00,72.01,72.2,71.99,72.08,49034.0,72.01,72.2,71.99,72.08,49034.0
2024-07-12 12:20:00,72.09,72.18,72.08,72.17,28381.0,72.09,72.18,72.08,72.17,28381.0
2024-07-12 12:30:00,72.18,72.22,72.15,72.18,31408.0,72.18,72.22,72.15,72.18,31408.0
2024-07-12 12:40:00,72.15,72.22,72.05,72.19,52141.0,72.15,72.22,72.05,72.19,52141.0
2024-07-12 12:50:00,72.2,72.44,72.2,72.37,21434.0,72.2,72.44,72.2,72.37,21434.0
2024-07-12 13:00:00,72.37,72.37,72.19,72.21,15396.0,72.37,72.37,72.19,72.21,15396.0
2024-07-12 13:10:00,72.21,72.37,72.2,72.34,22242.0,72.21,72.37,72.2,72.34,22242.0
2024-07-12 13:20:00,72.33,72.46,72.29,72.46,19265.0,72.33,72.46,72.29,72.46,19265.0
2024-07-12 13:30:00,72.46,72.61,72.44,72.48,25488.0,72.46,72.61,72.44,72.48,25488.0
2024-07-12 13:40:00,72.48,72.53,72.43,72.45,17719.0,72.48,72.53,72.43,72.45,17719.0
2024-07-12 13:50:00,72.44,72.5,72.4,72.48,17200.0,72.44,72.5,72.4,72.48,17200.0
2024-07-12 14:00:00,72.48,72.63,72.4,72.55,29688.0,72.48,72.63,72.4,72.55,29688.0
2024-07-12 14:10:00,72.55,72.55,72.35,72.41,28794.0,72.55,72.55,72.35,72.41,28794.0
2024-07-12 14:20:00,72.41,72.52,72.37,72.5,29635.0,72.41,72.52,72.37,72.5,29635.0
2024-07-12 14:30:00,72.49,72.58,72.46,72.58,37207.0,72.49,72.58,72.46,72.58,37207.0
2024-07-12 14:40:00,72.59,72.65,72.49,72.61,23420.0,72.59,72.65,72.49,72.61,23420.0
2024-07-12 14:50:00,72.61,72.81,72.55,72.79,39688.0,72.61,72.81,72.55,72.79,39688.0
2024-07-12 15:00:00,72.78,72.86,72.71,72.73,22529.0,72.78,72.86,72.71,72.73,22529.0
2024-07-12 15:10:00,72.74,72.76,72.64,72.66,43189.0,72.74,72.76,72.64,72.66,43189.0
2024-07-12 15:20:00,72.67,72.81,72.64,72.73,84900.0,72.67,72.81,72.64,72.73,84900.0
2024-07-12 15:30:00,72.75,72.8,72.63,72.65,65232.0,72.75,72.8,72.63,72.65,65232.0
2024-07-12 15:40:00,72.66,72.74,72.59,72.71,64114.0,72.66,72.74,72.59,72.71,64114.0
2024-07-12 15:50:00,72.71,72.85,72.63,72.72,195779.0,72.71,72.85,72.63,72.72,195779.0
2024-07-15 09:30:00,72.04,72.28,71.85,72.27,127692.0,72.04,72.28,71.85,72.27,127692.0
2024-07-15 09:40:00,72.28,72.69,72.0,72.59,69559.0,72.28,72.69,72.0,72.59,69559.0
2024-07-15 09:50:00,72.57,72.57,72.25,72.42,29911.0,72.57,72.57,72.25,72.42,29911.0
2024-07-15 10:00:00,72.43,72.56,72.31,72.56,109567.0,72.43,72.56,72.31,72.56,109567.0
2024-07-15 10:10:00,72.56,72.65,72.4,72.43,53063.0,72.56,72.65,72.4,72.43,53063.0
2024-07-15 10:20:00,72.44,72.65,72.43,72.51,59254.0,72.44,72.65,72.43,72.51,59254.0
2024-07-15 10:30:00,72.51,72.6,72.21,72.23,64345.0,72.51,72.6,72.21,72.23,64345.0
2024-07-15 10:40:00,72.27,72.28,72.15,72.25,31950.0,72.27,72.28,72.15,72.25,31950.0
2024-07-15 10:50:00,72.26,72.39,72.19,72.34,36844.0,72.26,72.39,72.19,72.34,36844.0
2024-07-15 11:00:00,72.37,72.51,72.16,72.17,22122.0,72.37,72.51,72.16,72.17,22122.0
2024-07-15 11:10:00,72.17,72.37,72.17,72.29,21213.0,72.17,72.37,72.17,72.29,21213.0
2024-07-15 11:20:00,72.31,72.36,72.2,72.2,13517.0,72.31,72.36,72.2,72.2,13517.0
2024-07-15 11:30:00,72.22,72.51,72.18,72.41,23693.0,72.22,72.51,72.18,72.41,23693.0
2024-07-15 11:40:00,72.38,72.57,72.32,72.48,113432.0,72.38,72.57,72.32,72.48,113432.0
2024-07-15 11:50:00,72.44,72.64,72.44,72.6,14530.0,72.44,72.64,72.44,72.6,14530.0
2024-07-15 12:00:00,72.59,72.62,72.33,72.57,15341.0,72.59,72.62,72.33,72.57,15341.0
2024-07-15 12:10:00,72.57,72.68,72.44,72.55,42695.0,72.57,72.68,72.44,72.55,42695.0
2024-07-15 12:20:00,72.56,72.57,72.31,72.37,21639.0,72.56,72.57,72.31,72.37,21639.0
2024-07-15 12:30:00,72.35,72.48,72.28,72.43,14157.0,72.35,72.48,72.28,72.43,14157.0
2024-07-15 12:40:00,72.41,72.43,72.24,72.25,16729.0,72.41,72.43,72.24,72.25,16729.0
2024-07-15 12:50:00,72.25,72.38,72.25,72.31,24656.0,72.25,72.38,72.25,72.31,24656.0
2024-07-15 13:00:00,72.25,72.27,72.16,72.24,24176.0,72.25,72.27,72.16,72.24,24176.0
2024-07-15 13:10:00,72.26,72.34,72.21,72.32,16552.0,72.26,72.34,72.21,72.32,16552.0
2024-07-15 13:20:00,72.33,72.38,72.25,72.26,15680.0,72.33,72.38,72.25,72.26,15680.0
2024-07-15 13:30:00,72.26,72.29,72.15,72.17,35553.0,72.26,72.29,72.15,72.17,35553.0
2024-07-15 13:40:00,72.16,72.19,72.15,72.18,63605.0,72.16,72.19,72.15,72.18,63605.0
2024-07-15 13:50:00,72.17,72.49,72.17,72.39,16636.0,72.17,72.49,72.17,72.39,16636.0
2024-07-15 14:00:00,72.39,72.47,72.34,72.45,17548.0,72.39,72.47,72.34,72.45,17548.0
2024-07-15 14:10:00,72.46,72.65,72.45,72.65,11414.0,72.46,72.65,72.45,72.65,11414.0
2024-07-15 14:20:00,72.63,72.71,72.55,72.59,21909.0,72.63,72.71,72.55,72.59,21909.0
2024-07-15 14:30:00,72.58,72.6,72.43,72.55,55974.0,72.58,72.6,72.43,72.55,55974.0
2024-07-15 14:40:00,72.55,72.7,72.53,72.55,11196.0,72.55,72.7,72.53,72.55,11196.0
2024-07-15 14:50:00,72.54,72.54,72.4,72.48,11389.0,72.54,72.54,72.4,72.48,11389.0
2024-07-15 15:00:00,72.5,72.57,72.47,72.56,30576.0,72.5,72.57,72.47,72.56,30576.0
2024-07-15 15:10:00,72.56,72.56,72.45,72.48,58967.0,72.56,72.56,72.45,72.48,58967.0
2024-07-15 15:20:00,72.47,72.6,72.41,72.41,20089.0,72.47,72.6,72.41,72.41,20089.0
2024-07-15 15:30:00,72.39,72.41,72.19,72.23,91602.0,72.39,72.41,72.19,72.23,91602.0
2024-07-15 15:40:00,72.25,72.26,72.15,72.18,95549.0,72.25,72.26,72.15,72.18,95549.0
2024-07-15 15:50:00,72.17,72.3,72.11,72.29,184050.0,72.17,72.3,72.11,72.29,184050.0
2024-07-16 09:30:00,72.66,72.66,71.75,71.95,33501.0,72.66,72.66,71.75,71.95,33501.0
2024-07-16 09:40:00,71.98,72.34,71.95,71.99,28774.0,71.98,72.34,71.95,71.99,28774.0
2024-07-16 09:50:00,72.03,72.47,71.99,72.45,61085.0,72.03,72.47,71.99,72.45,61085.0
2024-07-16 10:00:00,72.48,72.96,72.4,72.82,38083.0,72.48,72.96,72.4,72.82,38083.0
2024-07-16 10:10:00,72.79,73.0,72.67,72.7,39805.0,72.79,73.0,72.67,72.7,39805.0
2024-07-16 10:20:00,72.71,72.92,72.66,72.76,23759.0,72.71,72.92,72.66,72.76,23759.0
2024-07-16 10:30:00,72.76,73.02,72.69,72.93,25075.0,72.76,73.02,72.69,72.93,25075.0
2024-07-16 10:40:00,72.93,72.98,72.74,72.98,23770.0,72.93,72.98,72.74,72.98,23770.0
2024-07-16 10:50:00,73.0,73.17,72.95,73.11,24799.0,73.0,73.17,72.95,73.11,24799.0
2024-07-16 11:00:00,73.12,73.31,73.09,73.16,14178.0,73.12,73.31,73.09,73.16,14178.0
2024-07-16 11:10:00,73.17,73.28,73.05,73.07,13972.0,73.17,73.28,73.05,73.07,13972.0
2024-07-16 11:20:00,73.07,73.18,73.05,73.1,16383.0,73.07,73.18,73.05,73.1,16383.0
2024-07-16 11:30:00,73.06,73.11,72.85,72.98,44708.0,73.06,73.11,72.85,72.98,44708.0
2024-07-16 11:40:00,72.94,72.98,72.77,72.9,17595.0,72.94,72.98,72.77,72.9,17595.0
2024-07-16 11:50:00,72.9,72.98,72.83,72.93,15847.0,72.9,72.98,72.83,72.93,15847.0
2024-07-16 12:00:00,72.94,72.96,72.83,72.94,35043.0,72.94,72.96,72.83,72.94,35043.0
2024-07-16 12:10:00,72.93,73.07,72.92,73.05,16923.0,72.93,73.07,72.92,73.05,16923.0
2024-07-16 12:20:00,72.98,73.09,72.93,72.95,14044.0,72.98,73.09,72.93,72.95,14044.0
2024-07-16 12:30:00,72.94,73.02,72.89,73.02,11491.0,72.94,73.02,72.89,73.02,11491.0
2024-07-16 12:40:00,73.04,73.11,73.02,73.07,8319.0,73.04,73.11,73.02,73.07,8319.0
2024-07-16 12:50:00,73.07,73.11,73.02,73.06,8266.0,73.07,73.11,73.02,73.06,8266.0
2024-07-16 13:00:00,73.05,73.11,73.01,73.05,10653.0,73.05,73.11,73.01,73.05,10653.0
2024-07-16 13:10:00,73.06,73.14,72.97,72.97,9418.0,73.06,73.14,72.97,72.97,9418.0
2024-07-16 13:20:00,72.98,73.01,72.93,72.94,11657.0,72.98,73.01,72.93,72.94,11657.0
2024-07-16 13:30:00,72.94,73.08,72.91,73.05,30654.0,72.94,73.08,72.91,73.05,30654.0
2024-07-16 13:40:00,73.04,73.07,72.95,72.98,71167.0,73.04,73.07,72.95,72.98,71167.0
2024-07-16 13:50:00,72.98,73.18,72.98,73.11,29021.0,72.98,73.18,72.98,73.11,29021.0
2024-07-16 14:00:00,73.11,73.11,73.04,73.07,12662.0,73.11,73.11,73.04,73.07,12662.0
2024-07-16 14:10:00,73.07,73.18,73.05,73.09,19603.0,73.07,73.18,73.05,73.09,19603.0
2024-07-16 14:20:00,73.1,73.16,73.05,73.05,20654.0,73.1,73.16,73.05,73.05,20654.0
2024-07-16 14:30:00,73.05,73.08,73.0,73.06,20428.0,73.05,73.08,73.0,73.06,20428.0
2024-07-16 14:40:00,73.09,73.18,73.0,73.1,18981.0,73.09,73.18,73.0,73.1,18981.0
2024-07-16 14:50:00,73.09,73.13,72.98,73.12,11971.0,73.09,73.13,72.98,73.12,11971.0
2024-07-16 15:00:00,73.1,73.12,72.96,73.04,51817.0,73.1,73.12,72.96,73.04,51817.0
2024-07-16 15:10:00,73.04,73.04,72.95,73.04,17115.0,73.04,73.04,72.95,73.04,17115.0
2024-07-16 15:20:00,73.06,73.23,73.01,73.19,22068.0,73.06,73.23,73.01,73.19,22068.0
2024-07-16 15:30:00,73.18,73.22,73.11,73.15,43911.0,73.18,73.22,73.11,73.15,43911.0
2024-07-16 15:40:00,73.15,73.2,73.07,73.12,54180.0,73.15,73.2,73.07,73.12,54180.0
2024-07-16 15:50:00,73.13,73.43,73.12,73.4,219229.0,73.13,73.43,73.12,73.4,219229.0
2024-07-17 09:30:00,72.44,72.69,70.89,71.13,136414.0,72.44,72.69,70.89,71.13,136414.0
2024-07-17 09:40:00,71.12,71.42,70.75,71.34,42803.0,71.12,71.42,70.75,71.34,42803.0
2024-07-17 09:50:00,71.34,72.07,71.34,71.91,49641.0,71.34,72.07,71.34,71.91,49641.0
2024-07-17 10:00:00,71.88,72.15,71.3,71.33,89306.0,71.88,72.15,71.3,71.33,89306.0
2024-07-17 10:10:00,71.34,71.89,71.22,71.69,127945.0,71.34,71.89,71.22,71.69,127945.0
2024-07-17 10:20:00,71.68,72.15,71.64,71.96,47076.0,71.68,72.15,71.64,71.96,47076.0
2024-07-17 10:30:00,71.96,72.04,71.73,71.76,40390.0,71.96,72.04,71.73,71.76,40390.0
2024-07-17 10:40:00,71.76,71.91,71.63,71.71,87848.0,71.76,71.91,71.63,71.71,87848.0
2024-07-17 10:50:00,71.71,71.92,71.56,71.59,50981.0,71.71,71.92,71.56,71.59,50981.0
2024-07-17 11:00:00,71.58,71.91,71.5,71.91,37061.0,71.58,71.91,71.5,71.91,37061.0
2024-07-17 11:10:00,71.93,71.95,71.69,71.77,46999.0,71.93,71.95,71.69,71.77,46999.0
2024-07-17 11:20:00,71.78,71.86,71.7,71.84,37713.0,71.78,71.86,71.7,71.84,37713.0
2024-07-17 11:30:00,71.82,71.86,71.63,71.8,51098.0,71.82,71.86,71.63,71.8,51098.0
2024-07-17 11:40:00,71.77,72.02,71.73,72.02,33659.0,71.77,72.02,71.73,72.02,33659.0
2024-07-17 11:50:00,72.03,72.14,71.95,72.09,30465.0,72.03,72.14,71.95,72.09,30465.0
2024-07-17 12:00:00,72.1,72.16,71.91,72.03,34878.0,72.1,72.16,71.91,72.03,34878.0
2024-07-17 12:10:00,72.02,72.09,71.93,71.98,30490.0,72.02,72.09,71.93,71.98,30490.0
2024-07-17 12:20:00,71.97,72.08,71.92,71.93,30610.0,71.97,72.08,71.92,71.93,30610.0
2024-07-17 12:30:00,71.91,72.05,71.91,71.97,21725.0,71.91,72.05,71.91,71.97,21725.0
2024-07-17 12:40:00,71.97,72.04,71.86,72.02,29267.0,71.97,72.04,71.86,72.02,29267.0
2024-07-17 12:50:00,72.03,72.05,71.94,72.02,30698.0,72.03,72.05,71.94,72.02,30698.0
2024-07-17 13:00:00,72.03,72.17,72.01,72.16,19275.0,72.03,72.17,72.01,72.16,19275.0
2024-07-17 13:10:00,72.15,72.3,72.07,72.13,54651.0,72.15,72.3,72.07,72.13,54651.0
2024-07-17 13:20:00,72.13,72.27,72.04,72.25,39834.0,72.13,72.27,72.04,72.25,39834.0
2024-07-17 13:30:00,72.26,72.32,72.16,72.22,25083.0,72.26,72.32,72.16,72.22,25083.0
2024-07-17 13:40:00,72.22,72.38,72.22,72.34,26011.0,72.22,72.38,72.22,72.34,26011.0
2024-07-17 13:50:00,72.36,72.36,72.02,72.08,23527.0,72.36,72.36,72.02,72.08,23527.0
2024-07-17 14:00:00,72.05,72.13,72.03,72.05,30752.0,72.05,72.13,72.03,72.05,30752.0
2024-07-17 14:10:00,72.05,72.29,72.05,72.21,26403.0,72.05,72.29,72.05,72.21,26403.0
2024-07-17 14:20:00,72.22,72.25,72.14,72.17,23923.0,72.22,72.25,72.14,72.17,23923.0
2024-07-17 14:30:00,72.15,72.23,72.13,72.17,27243.0,72.15,72.23,72.13,72.17,27243.0
2024-07-17 14:40:00,72.17,72.25,72.15,72.16,23724.0,72.17,72.25,72.15,72.16,23724.0
2024-07-17 14:50:00,72.16,72.3,72.15,72.28,43318.0,72.16,72.3,72.15,72.28,43318.0
2024-07-17 15:00:00,72.26,72.36,72.24,72.33,37224.0,72.26,72.36,72.24,72.33,37224.0
2024-07-17 15:10:00,72.33,72.38,72.27,72.27,26416.0,72.33,72.38,72.27,72.27,26416.0
2024-07-17 15:20:00,72.27,72.4,72.25,72.4,34183.0,72.27,72.4,72.25,72.4,34183.0
2024-07-17 15:30:00,72.4,72.53,72.34,72.44,92064.0,72.4,72.53,72.34,72.44,92064.0
2024-07-17 15:40:00,72.45,72.52,72.43,72.51,141528.0,72.45,72.52,72.43,72.51,141528.0
2024-07-17 15:50:00,72.53,72.62,72.39,72.44,412850.0,72.53,72.62,72.39,72.44,412850.0
2024-07-18 09:30:00,72.74,73.75,71.87,73.38,82060.0,72.74,73.75,71.87,73.38,82060.0
2024-07-18 09:40:00,73.38,74.34,73.13,74.33,54598.0,73.38,74.34,73.13,74.33,54598.0
2024-07-18 09:50:00,74.28,74.76,74.07,74.75,51891.0,74.28,74.76,74.07,74.75,51891.0
2024-07-18 10:00:00,74.77,75.12,74.58,74.83,41219.0,74.77,75.12,74.58,74.83,41219.0
2024-07-18 10:10:00,74.82,74.82,74.14,74.29,45354.0,74.82,74.82,74.14,74.29,45354.0
2024-07-18 10:20:00,74.28,74.31,73.73,73.88,100266.0,74.28,74.31,73.73,73.88,100266.0
2024-07-18 10:30:00,73.81,73.99,73.5,73.85,63304.0,73.81,73.99,73.5,73.85,63304.0
2024-07-18 10:40:00,73.85,73.98,73.26,73.4,251443.0,73.85,73.98,73.26,73.4,251443.0
2024-07-18 10:50:00,73.37,73.46,73.23,73.41,26206.0,73.37,73.46,73.23,73.41,26206.0
2024-07-18 11:00:00,73.44,73.72,73.43,73.56,42392.0,73.44,73.72,73.43,73.56,42392.0
2024-07-18 11:10:00,73.58,73.88,73.49,73.78,20816.0,73.58,73.88,73.49,73.78,20816.0
2024-07-18 11:20:00,73.83,74.09,73.72,74.05,31656.0,73.83,74.09,73.72,74.05,31656.0
2024-07-18 11:30:00,74.05,74.09,73.81,73.86,12342.0,74.05,74.09,73.81,73.86,12342.0
2024-07-18 11:40:00,73.84,74.08,73.83,73.91,19245.0,73.84,74.08,73.83,73.91,19245.0
2024-07-18 11:50:00,73.88,73.9,73.56,73.65,14191.0,73.88,73.9,73.56,73.65,14191.0
2024-07-18 12:00:00,73.65,73.98,73.64,73.98,14440.0,73.65,73.98,73.64,73.98,14440.0
2024-07-18 12:10:00,73.99,74.02,73.63,73.68,18246.0,73.99,74.02,73.63,73.68,18246.0
2024-07-18 12:20:00,73.68,73.82,73.68,73.73,18510.0,73.68,73.82,73.68,73.73,18510.0
2024-07-18 12:30:00,73.74,74.03,73.67,74.03,50164.0,73.74,74.03,73.67,74.03,50164.0
2024-07-18 12:40:00,74.02,74.05,73.69,73.82,146629.0,74.02,74.05,73.69,73.82,146629.0
2024-07-18 12:50:00,73.84,73.87,73.57,73.84,13932.0,73.84,73.87,73.57,73.84,13932.0
2024-07-18 13:00:00,73.87,73.95,73.7,73.72,18696.0,73.87,73.95,73.7,73.72,18696.0
2024-07-18 13:10:00,73.69,73.8,73.56,73.8,98544.0,73.69,73.8,73.56,73.8,98544.0
2024-07-18 13:20:00,73.74,73.83,73.5,73.57,118053.0,73.74,73.83,73.5,73.57,118053.0
2024-07-18 13:30:00,73.57,73.72,73.47,73.63,38199.0,73.57,73.72,73.47,73.63,38199.0
2024-07-18 13:40:00,73.62,73.72,73.6,73.72,16915.0,73.62,73.72,73.6,73.72,16915.0
2024-07-18 13:50:00,73.7,73.7,73.39,73.39,36831.0,73.7,73.7,73.39,73.39,36831.0
2024-07-18 14:00:00,73.31,73.31,72.89,72.93,17899.0,73.31,73.31,72.89,72.93,17899.0
2024-07-18 14:10:00,72.96,72.96,72.5,72.52,26876.0,72.96,72.96,72.5,72.52,26876.0
2024-07-18 14:20:00,72.53,72.61,72.28,72.28,13606.0,72.53,72.61,72.28,72.28,13606.0
2024-07-18 14:30:00,72.26,72.54,72.24,72.36,28277.0,72.26,72.54,72.24,72.36,28277.0
2024-07-18 14:40:00,72.38,72.39,72.0,72.0,82666.0,72.38,72.39,72.0,72.0,82666.0
2024-07-18 14:50:00,72.0,72.05,71.89,71.95,29923.0,72.0,72.05,71.89,71.95,29923.0
2024-07-18 15:00:00,71.97,72.28,71.96,72.19,96211.0,71.97,72.28,71.96,72.19,96211.0
2024-07-18 15:10:00,72.18,72.18,71.86,71.99,44063.0,72.18,72.18,71.86,71.99,44063.0
2024-07-18 15:20:00,71.96,72.05,71.87,71.94,51484.0,71.96,72.05,71.87,71.94,51484.0
2024-07-18 15:30:00,71.94,72.08,71.87,71.98,87954.0,71.94,72.08,71.87,71.98,87954.0
2024-07-18 15:40:00,71.98,72.08,71.9,72.07,108008.0,71.98,72.08,71.9,72.07,108008.0
2024-07-18 15:50:00,72.06,72.13,71.6,71.69,272570.0,72.06,72.13,71.6,71.69,272570.0
2024-07-19 09:30:00,70.23,70.34,68.84,69.18,330058.0,70.23,70.34,68.84,69.18,330058.0
2024-07-19 09:40:00,69.13,69.13,68.0,68.3,116111.0,69.13,69.13,68.0,68.3,116111.0
2024-07-19 09:50:00,68.35,68.81,68.35,68.65,133537.0,68.35,68.81,68.35,68.65,133537.0
2024-07-19 10:00:00,68.65,68.7,67.9,67.91,156117.0,68.65,68.7,67.9,67.91,156117.0
2024-07-19 10:10:00,67.91,68.01,67.68,68.01,90882.0,67.91,68.01,67.68,68.01,90882.0
2024-07-19 10:20:00,68.04,68.07,67.65,67.83,40212.0,68.04,68.07,67.65,67.83,40212.0
2024-07-19 10:30:00,67.83,68.21,67.81,67.88,31021.0,67.83,68.21,67.81,67.88,31021.0
2024-07-19 10:40:00,67.9,68.01,67.87,67.92,101413.0,67.9,68.01,67.87,67.92,101413.0
2024-07-19 10:50:00,67.92,68.07,67.85,67.91,130024.0,67.92,68.07,67.85,67.91,130024.0
2024-07-19 11:00:00,67.93,68.26,67.91,68.11,91348.0,67.93,68.26,67.91,68.11,91348.0
2024-07-19 11:10:00,68.11,68.14,67.87,67.96,169658.0,68.11,68.14,67.87,67.96,169658.0
2024-07-19 11:20:00,67.96,67.98,67.66,67.74,142875.0,67.96,67.98,67.66,67.74,142875.0
2024-07-19 11:30:00,67.71,68.12,67.68,68.04,160909.0,67.71,68.12,67.68,68.04,160909.0
2024-07-19 11:40:00,68.04,68.04,67.85,67.87,33132.0,68.04,68.04,67.85,67.87,33132.0
2024-07-19 11:50:00,67.89,68.02,67.3,67.53,215760.0,67.89,68.02,67.3,67.53,215760.0
2024-07-19 12:00:00,67.57,67.68,67.32,67.62,32200.0,67.57,67.68,67.32,67.62,32200.0
2024-07-19 12:10:00,67.65,67.87,67.44,67.47,45844.0,67.65,67.87,67.44,67.47,45844.0
2024-07-19 12:20:00,67.46,67.53,67.26,67.35,43543.0,67.46,67.53,67.26,67.35,43543.0
2024-07-19 12:30:00,67.38,67.69,67.36,67.69,71526.0,67.38,67.69,67.36,67.69,71526.0
2024-07-19 12:40:00,67.69,67.99,67.56,67.97,98516.0,67.69,67.99,67.56,67.97,98516.0
2024-07-19 12:50:00,67.97,68.08,67.95,68.04,37839.0,67.97,68.08,67.95,68.04,37839.0
2024-07-19 13:00:00,68.04,68.25,67.98,68.13,114856.0,68.04,68.25,67.98,68.13,114856.0
2024-07-19 13:10:00,68.13,68.28,68.08,68.24,70934.0,68.13,68.28,68.08,68.24,70934.0
2024-07-19 13:20:00,68.22,68.32,68.15,68.27,114115.0,68.22,68.32,68.15,68.27,114115.0
2024-07-19 13:30:00,68.25,68.5,68.22,68.48,77734.0,68.25,68.5,68.22,68.48,77734.0
2024-07-19 13:40:00,68.47,68.65,68.33,68.65,45069.0,68.47,68.65,68.33,68.65,45069.0
2024-07-19 13:50:00,68.65,68.72,68.54,68.65,56093.0,68.65,68.72,68.54,68.65,56093.0
2024-07-19 14:00:00,68.66,68.69,68.43,68.45,121660.0,68.66,68.69,68.43,68.45,121660.0
2024-07-19 14:10:00,68.46,68.59,68.38,68.47,73847.0,68.46,68.59,68.38,68.47,73847.0
2024-07-19 14:20:00,68.49,68.51,68.31,68.45,81346.0,68.49,68.51,68.31,68.45,81346.0
2024-07-19 14:30:00,68.45,68.65,68.42,68.59,43358.0,68.45,68.65,68.42,68.59,43358.0
2024-07-19 14:40:00,68.59,68.65,68.44,68.56,64751.0,68.59,68.65,68.44,68.56,64751.0
2024-07-19 14:50:00,68.57,68.66,68.51,68.51,47436.0,68.57,68.66,68.51,68.51,47436.0
2024-07-19 15:00:00,68.53,68.96,68.53,68.91,69065.0,68.53,68.96,68.53,68.91,69065.0
2024-07-19 15:10:00,68.91,69.0,68.86,68.99,59146.0,68.91,69.0,68.86,68.99,59146.0
2024-07-19 15:20:00,69.0,69.12,68.98,69.06,69135.0,69.0,69.12,68.98,69.06,69135.0
2024-07-19 15:30:00,69.06,69.06,68.59,68.95,200222.0,69.06,69.06,68.59,68.95,200222.0
2024-07-19 15:40:00,68.96,69.02,68.88,68.89,111184.0,68.96,69.02,68.88,68.89,111184.0
2024-07-19 15:50:00,68.9,69.04,68.86,68.87,276320.0,68.9,69.04,68.86,68.87,276320.0
2024-07-22 09:30:00,69.65,69.65,68.89,69.06,57913.0,69.65,69.65,68.89,69.06,57913.0
2024-07-22 09:40:00,69.07,69.44,68.88,69.27,170419.0,69.07,69.44,68.88,69.27,170419.0
2024-07-22 09:50:00,69.23,69.39,68.55,68.55,45092.0,69.23,69.39,68.55,68.55,45092.0
2024-07-22 10:00:00,68.52,68.75,68.5,68.57,33189.0,68.52,68.75,68.5,68.57,33189.0
2024-07-22 10:10:00,68.67,69.04,68.67,68.98,29240.0,68.67,69.04,68.67,68.98,29240.0
2024-07-22 10:20:00,69.03,69.17,68.77,68.93,58976.0,69.03,69.17,68.77,68.93,58976.0
2024-07-22 10:30:00,68.96,69.1,68.84,69.06,24256.0,68.96,69.1,68.84,69.06,24256.0
2024-07-22 10:40:00,69.07,69.5,69.06,69.34,36779.0,69.07,69.5,69.06,69.34,36779.0
2024-07-22 10:50:00,69.35,69.76,69.23,69.62,37343.0,69.35,69.76,69.23,69.62,37343.0
2024-07-22 11:00:00,69.65,69.66,69.33,69.4,35405.0,69.65,69.66,69.33,69.4,35405.0
2024-07-22 11:10:00,69.41,69.51,69.33,69.49,15244.0,69.41,69.51,69.33,69.49,15244.0
2024-07-22 11:20:00,69.51,69.61,69.39,69.5,64986.0,69.51,69.61,69.39,69.5,64986.0
2024-07-22 11:30:00,69.54,69.54,69.34,69.48,34514.0,69.54,69.54,69.34,69.48,34514.0
2024-07-22 11:40:00,69.47,69.6,69.31,69.5,50592.0,69.47,69.6,69.31,69.5,50592.0
2024-07-22 11:50:00,69.52,69.53,69.3,69.38,21419.0,69.52,69.53,69.3,69.38,21419.0
2024-07-22 12:00:00,69.34,69.36,69.18,69.2,19043.0,69.34,69.36,69.18,69.2,19043.0
2024-07-22 12:10:00,69.2,69.24,68.97,69.1,47460.0,69.2,69.24,68.97,69.1,47460.0
2024-07-22 12:20:00,69.1,69.12,68.87,68.9,22208.0,69.1,69.12,68.87,68.9,22208.0
2024-07-22 12:30:00,68.86,69.27,68.85,69.25,11281.0,68.86,69.27,68.85,69.25,11281.0
2024-07-22 12:40:00,69.21,69.28,69.15,69.25,8467.0,69.21,69.28,69.15,69.25,8467.0
2024-07-22 12:50:00,69.25,69.51,69.25,69.48,11589.0,69.25,69.51,69.25,69.48,11589.0
2024-07-22 13:00:00,69.49,69.52,69.4,69.46,11683.0,69.49,69.52,69.4,69.46,11683.0
2024-07-22 13:10:00,69.49,69.49,69.36,69.48,10525.0,69.49,69.49,69.36,69.48,10525.0
2024-07-22 13:20:00,69.48,69.5,69.29,69.34,43075.0,69.48,69.5,69.29,69.34,43075.0
2024-07-22 13:30:00,69.36,69.41,69.22,69.3,21785.0,69.36,69.41,69.22,69.3,21785.0
2024-07-22 13:40:00,69.3,69.39,69.26,69.35,11496.0,69.3,69.39,69.26,69.35,11496.0
2024-07-22 13:50:00,69.35,69.41,69.29,69.36,25475.0,69.35,69.41,69.29,69.36,25475.0
2024-07-22 14:00:00,69.37,69.4,69.25,69.3,37608.0,69.37,69.4,69.25,69.3,37608.0
2024-07-22 14:10:00,69.32,69.32,69.14,69.22,14791.0,69.32,69.32,69.14,69.22,14791.0
2024-07-22 14:20:00,69.23,69.34,69.15,69.16,18072.0,69.23,69.34,69.15,69.16,18072.0
2024-07-22 14:30:00,69.12,69.41,69.09,69.38,16486.0,69.12,69.41,69.09,69.38,16486.0
2024-07-22 14:40:00,69.39,69.49,69.36,69.48,21070.0,69.39,69.49,69.36,69.48,21070.0
2024-07-22 14:50:00,69.46,69.48,69.37,69.42,26964.0,69.46,69.48,69.37,69.42,26964.0
2024-07-22 15:00:00,69.39,69.6,69.3,69.6,118183.0,69.39,69.6,69.3,69.6,118183.0
2024-07-22 15:10:00,69.59,70.03,69.59,69.99,76298.0,69.59,70.03,69.59,69.99,76298.0
2024-07-22 15:20:00,69.99,70.2,69.99,70.09,36664.0,69.99,70.2,69.99,70.09,36664.0
2024-07-22 15:30:00,70.12,70.13,69.85,69.95,47114.0,70.12,70.13,69.85,69.95,47114.0
2024-07-22 15:40:00,69.95,70.0,69.78,69.87,65858.0,69.95,70.0,69.78,69.87,65858.0
2024-07-22 15:50:00,69.86,70.03,69.76,69.94,208551.0,69.86,70.03,69.76,69.94,208551.0
2024-07-23 09:30:00,68.47,68.96,68.1,68.27,58556.0,68.47,68.96,68.1,68.27,58556.0
2024-07-23 09:40:00,68.27,69.08,68.15,68.74,49231.0,68.27,69.08,68.15,68.74,49231.0
2024-07-23 09:50:00,68.74,68.79,68.27,68.34,51021.0,68.74,68.79,68.27,68.34,51021.0
2024-07-23 10:00:00,68.34,69.09,68.31,68.94,140695.0,68.34,69.09,68.31,68.94,140695.0
2024-07-23 10:10:00,68.95,69.29,68.77,69.1,123583.0,68.95,69.29,68.77,69.1,123583.0
2024-07-23 10:20:00,69.14,69.18,68.94,69.14,66337.0,69.14,69.18,68.94,69.14,66337.0
2024-07-23 10:30:00,69.18,69.52,68.98,68.98,43521.0,69.18,69.52,68.98,68.98,43521.0
2024-07-23 10:40:00,69.02,69.06,68.77,68.8,45514.0,69.02,69.06,68.77,68.8,45514.0
2024-07-23 10:50:00,68.81,68.85,68.51,68.79,100856.0,68.81,68.85,68.51,68.79,100856.0
2024-07-23 11:00:00,68.77,69.01,68.76,68.89,14600.0,68.77,69.01,68.76,68.89,14600.0
2024-07-23 11:10:00,68.96,68.97,68.74,68.97,18486.0,68.96,68.97,68.74,68.97,18486.0
2024-07-23 11:20:00,68.89,69.01,68.67,68.99,37563.0,68.89,69.01,68.67,68.99,37563.0
2024-07-23 11:30:00,68.99,69.02,68.89,68.94,17878.0,68.99,69.02,68.89,68.94,17878.0
2024-07-23 11:40:00,68.94,69.1,68.92,69.02,13441.0,68.94,69.1,68.92,69.02,13441.0
2024-07-23 11:50:00,69.0,69.02,68.85,68.94,20294.0,69.0,69.02,68.85,68.94,20294.0
2024-07-23 12:00:00,68.98,69.09,68.96,68.97,35344.0,68.98,69.09,68.96,68.97,35344.0
2024-07-23 12:10:00,68.97,69.08,68.77,69.05,21228.0,68.97,69.08,68.77,69.05,21228.0
2024-07-23 12:20:00,69.06,69.1,68.75,68.8,18592.0,69.06,69.1,68.75,68.8,18592.0
2024-07-23 12:30:00,68.72,68.92,68.72,68.91,47781.0,68.72,68.92,68.72,68.91,47781.0
2024-07-23 12:40:00,68.91,69.14,68.81,69.09,28435.0,68.91,69.14,68.81,69.09,28435.0
2024-07-23 12:50:00,69.1,69.2,69.05,69.14,15229.0,69.1,69.2,69.05,69.14,15229.0
2024-07-23 13:00:00,69.12,69.23,69.08,69.1,9487.0,69.12,69.23,69.08,69.1,9487.0
2024-07-23 13:10:00,69.1,69.16,69.01,69.06,8646.0,69.1,69.16,69.01,69.06,8646.0
2024-07-23 13:20:00,69.11,69.19,68.97,69.13,38961.0,69.11,69.19,68.97,69.13,38961.0
2024-07-23 13:30:00,69.1,69.17,68.94,69.16,49067.0,69.1,69.17,68.94,69.16,49067.0
2024-07-23 13:40:00,69.2,69.34,69.15,69.32,16893.0,69.2,69.34,69.15,69.32,16893.0
2024-07-23 13:50:00,69.33,69.38,69.25,69.31,15232.0,69.33,69.38,69.25,69.31,15232.0
2024-07-23 14:00:00,69.34,69.5,69.32,69.44,16101.0,69.34,69.5,69.32,69.44,16101.0
2024-07-23 14:10:00,69.39,69.5,69.32,69.39,18359.0,69.39,69.5,69.32,69.39,18359.0
2024-07-23 14:20:00,69.4,69.45,69.35,69.42,15256.0,69.4,69.45,69.35,69.42,15256.0
2024-07-23 14:30:00,69.41,69.45,69.35,69.38,14066.0,69.41,69.45,69.35,69.38,14066.0
2024-07-23 14:40:00,69.38,69.39,69.16,69.16,29390.0,69.38,69.39,69.16,69.16,29390.0
2024-07-23 14:50:00,69.17,69.18,68.95,69.01,71508.0,69.17,69.18,68.95,69.01,71508.0
2024-07-23 15:00:00,68.99,69.1,68.88,68.99,53004.0,68.99,69.1,68.88,68.99,53004.0
2024-07-23 15:10:00,68.99,69.02,68.83,68.92,24415.0,68.99,69.02,68.83,68.92,24415.0
2024-07-23 15:20:00,68.92,69.07,68.9,69.02,26368.0,68.92,69.07,68.9,69.02,26368.0
2024-07-23 15:30:00,69.0,69.02,68.84,68.99,30849.0,69.0,69.02,68.84,68.99,30849.0
2024-07-23 15:40:00,68.95,68.97,68.68,68.7,47576.0,68.95,68.97,68.68,68.7,47576.0
2024-07-23 15:50:00,68.69,68.8,68.51,68.59,274939.0,68.69,68.8,68.51,68.59,274939.0
2024-07-24 09:30:00,68.08,69.0,68.0,69.0,33348.0,68.08,69.0,68.0,69.0,33348.0
2024-07-24 09:40:00,69.02,69.16,68.74,68.8,25998.0,69.02,69.16,68.74,68.8,25998.0
2024-07-24 09:50:00,68.73,68.83,68.35,68.53,87508.0,68.73,68.83,68.35,68.53,87508.0
2024-07-24 10:00:00,68.55,69.09,68.55,68.94,61254.0,68.55,69.09,68.55,68.94,61254.0
2024-07-24 10:10:00,68.94,68.97,68.66,68.69,44586.0,68.94,68.97,68.66,68.69,44586.0
2024-07-24 10:20:00,68.68,68.77,68.42,68.57,37712.0,68.68,68.77,68.42,68.57,37712.0
2024-07-24 10:30:00,68.54,68.77,68.53,68.73,31683.0,68.54,68.77,68.53,68.73,31683.0
2024-07-24 10:40:00,68.74,68.96,68.73,68.93,54649.0,68.74,68.96,68.73,68.93,54649.0
2024-07-24 10:50:00,68.94,69.12,68.85,68.93,45210.0,68.94,69.12,68.85,68.93,45210.0
2024-07-24 11:00:00,68.91,68.91,68.7,68.8,16326.0,68.91,68.91,68.7,68.8,16326.0
2024-07-24 11:10:00,68.79,68.96,68.74,68.79,19004.0,68.79,68.96,68.74,68.79,19004.0
2024-07-24 11:20:00,68.79,68.97,68.69,68.94,49432.0,68.79,68.97,68.69,68.94,49432.0
2024-07-24 11:30:00,68.91,68.99,68.81,68.9,40601.0,68.91,68.99,68.81,68.9,40601.0
2024-07-24 11:40:00,68.9,69.02,68.66,68.73,15250.0,68.9,69.02,68.66,68.73,15250.0
2024-07-24 11:50:00,68.74,68.87,68.72,68.76,82304.0,68.74,68.87,68.72,68.76,82304.0
2024-07-24 12:00:00,68.75,68.87,68.57,68.58,82008.0,68.75,68.87,68.57,68.58,82008.0
2024-07-24 12:10:00,68.58,68.68,68.53,68.66,39960.0,68.58,68.68,68.53,68.66,39960.0
2024-07-24 12:20:00,68.66,68.66,68.34,68.48,113749.0,68.66,68.66,68.34,68.48,113749.0
2024-07-24 12:30:00,68.49,68.68,68.34,68.48,60570.0,68.49,68.68,68.34,68.48,60570.0
2024-07-24 12:40:00,68.48,68.48,68.21,68.27,33708.0,68.48,68.48,68.21,68.27,33708.0
2024-07-24 12:50:00,68.27,68.28,68.07,68.1,55958.0,68.27,68.28,68.07,68.1,55958.0
2024-07-24 13:00:00,68.15,68.34,68.15,68.26,14292.0,68.15,68.34,68.15,68.26,14292.0
2024-07-24 13:10:00,68.28,68.34,68.18,68.19,8612.0,68.28,68.34,68.18,68.19,8612.0
2024-07-24 13:20:00,68.17,68.19,68.03,68.05,17394.0,68.17,68.19,68.03,68.05,17394.0
2024-07-24 13:30:00,68.03,68.1,67.96,68.0,15720.0,68.03,68.1,67.96,68.0,15720.0
2024-07-24 13:40:00,67.98,68.19,67.97,68.03,56270.0,67.98,68.19,67.97,68.03,56270.0
2024-07-24 13:50:00,68.01,68.04,67.84,67.86,22004.0,68.01,68.04,67.84,67.86,22004.0
2024-07-24 14:00:00,67.84,67.96,67.78,67.95,27812.0,67.84,67.96,67.78,67.95,27812.0
2024-07-24 14:10:00,67.96,67.98,67.82,67.96,33782.0,67.96,67.98,67.82,67.96,33782.0
2024-07-24 14:20:00,67.98,68.03,67.84,67.93,90771.0,67.98,68.03,67.84,67.93,90771.0
2024-07-24 14:30:00,67.93,67.99,67.86,67.93,42961.0,67.93,67.99,67.86,67.93,42961.0
2024-07-24 14:40:00,67.95,68.06,67.87,68.04,49749.0,67.95,68.06,67.87,68.04,49749.0
2024-07-24 14:50:00,68.04,68.15,67.89,68.13,67419.0,68.04,68.15,67.89,68.13,67419.0
2024-07-24 15:00:00,68.12,68.14,67.8,67.84,75423.0,68.12,68.14,67.8,67.84,75423.0
2024-07-24 15:10:00,67.84,67.89,67.65,67.77,54412.0,67.84,67.89,67.65,67.77,54412.0
2024-07-24 15:20:00,67.77,67.79,67.63,67.65,48653.0,67.77,67.79,67.63,67.65,48653.0
2024-07-24 15:30:00,67.65,67.66,67.41,67.42,45240.0,67.65,67.66,67.41,67.42,45240.0
2024-07-24 15:40:00,67.42,67.51,67.33,67.41,62064.0,67.42,67.51,67.33,67.41,62064.0
2024-07-24 15:50:00,67.43,67.49,66.99,67.08,363605.0,67.43,67.49,66.99,67.08,363605.0
2024-07-25 09:30:00,67.04,67.42,66.6,67.06,85286.0,67.04,67.42,66.6,67.06,85286.0
2024-07-25 09:40:00,67.13,67.82,67.08,67.81,15550.0,67.13,67.82,67.08,67.81,15550.0
2024-07-25 09:50:00,67.91,68.13,67.61,68.06,16725.0,67.91,68.13,67.61,68.06,16725.0
2024-07-25 10:00:00,67.96,68.15,67.58,67.95,47180.0,67.96,68.15,67.58,67.95,47180.0
2024-07-25 10:10:00,67.96,68.03,67.73,67.84,45316.0,67.96,68.03,67.73,67.84,45316.0
2024-07-25 10:20:00,67.75,68.29,67.7,68.16,96068.0,67.75,68.29,67.7,68.16,96068.0
2024-07-25 10:30:00,68.1,68.4,68.02,68.21,45655.0,68.1,68.4,68.02,68.21,45655.0
2024-07-25 10:40:00,68.21,68.52,68.2,68.35,37957.0,68.21,68.52,68.2,68.35,37957.0
2024-07-25 10:50:00,68.32,68.82,68.24,68.82,26749.0,68.32,68.82,68.24,68.82,26749.0
2024-07-25 11:00:00,68.8,69.02,68.8,68.89,33979.0,68.8,69.02,68.8,68.89,33979.0
2024-07-25 11:10:00,68.9,69.08,68.78,68.81,30090.0,68.9,69.08,68.78,68.81,30090.0
2024-07-25 11:20:00,68.83,68.94,68.73,68.94,11400.0,68.83,68.94,68.73,68.94,11400.0
2024-07-25 11:30:00,68.97,69.02,68.89,68.95,18272.0,68.97,69.02,68.89,68.95,18272.0
2024-07-25 11:40:00,68.95,68.95,68.71,68.75,29445.0,68.95,68.95,68.71,68.75,29445.0
2024-07-25 11:50:00,68.78,68.84,68.76,68.76,12250.0,68.78,68.84,68.76,68.76,12250.0
2024-07-25 12:00:00,68.78,68.8,68.51,68.55,35205.0,68.78,68.8,68.51,68.55,35205.0
2024-07-25 12:10:00,68.55,68.84,68.53,68.78,17504.0,68.55,68.84,68.53,68.78,17504.0
2024-07-25 12:20:00,68.81,68.83,68.72,68.76,20864.0,68.81,68.83,68.72,68.76,20864.0
2024-07-25 12:30:00,68.76,69.02,68.73,69.0,22227.0,68.76,69.02,68.73,69.0,22227.0
2024-07-25 12:40:00,68.98,69.01,68.86,68.94,12880.0,68.98,69.01,68.86,68.94,12880.0
2024-07-25 12:50:00,68.92,69.09,68.86,69.01,18655.0,68.92,69.09,68.86,69.01,18655.0
2024-07-25 13:00:00,69.01,69.21,68.97,69.06,19718.0,69.01,69.21,68.97,69.06,19718.0
2024-07-25 13:10:00,69.04,69.08,68.94,68.96,16461.0,69.04,69.08,68.94,68.96,16461.0
2024-07-25 13:20:00,68.98,69.0,68.89,68.89,20658.0,68.98,69.0,68.89,68.89,20658.0
2024-07-25 13:30:00,68.92,69.01,68.89,68.95,22564.0,68.92,69.01,68.89,68.95,22564.0
2024-07-25 13:40:00,68.95,69.01,68.87,68.88,12318.0,68.95,69.01,68.87,68.88,12318.0
2024-07-25 13:50:00,68.86,68.95,68.82,68.91,14541.0,68.86,68.95,68.82,68.91,14541.0
2024-07-25 14:00:00,68.89,68.91,68.64,68.64,20828.0,68.89,68.91,68.64,68.64,20828.0
2024-07-25 14:10:00,68.65,68.67,68.5,68.56,20627.0,68.65,68.67,68.5,68.56,20627.0
2024-07-25 14:20:00,68.58,68.59,68.36,68.39,21237.0,68.58,68.59,68.36,68.39,21237.0
2024-07-25 14:30:00,68.39,68.46,68.24,68.24,21779.0,68.39,68.46,68.24,68.24,21779.0
2024-07-25 14:40:00,68.23,68.29,67.93,67.93,27317.0,68.23,68.29,67.93,67.93,27317.0
2024-07-25 14:50:00,67.97,68.0,67.72,67.74,44541.0,67.97,68.0,67.72,67.74,44541.0
2024-07-25 15:00:00,67.76,67.87,67.71,67.87,101826.0,67.76,67.87,67.71,67.87,101826.0
2024-07-25 15:10:00,67.87,67.97,67.77,67.85,71647.0,67.87,67.97,67.77,67.85,71647.0
2024-07-25 15:20:00,67.85,68.08,67.76,67.97,45766.0,67.85,68.08,67.76,67.97,45766.0
2024-07-25 15:30:00,67.98,68.03,67.65,67.66,49941.0,67.98,68.03,67.65,67.66,49941.0
2024-07-25 15:40:00,67.67,67.88,67.59,67.88,78115.0,67.67,67.88,67.59,67.88,78115.0
2024-07-25 15:50:00,67.89,67.96,67.69,67.84,320200.0,67.89,67.96,67.69,67.84,320200.0
2024-07-26 09:30:00,68.25,68.85,67.7,68.08,46055.0,68.25,68.85,67.7,68.08,46055.0
2024-07-26 09:40:00,67.96,68.33,67.75,68.3,8017.0,67.96,68.33,67.75,68.3,8017.0
2024-07-26 09:50:00,68.24,68.39,68.04,68.04,14818.0,68.24,68.39,68.04,68.04,14818.0
2024-07-26 10:00:00,68.02,68.27,67.8,67.88,30715.0,68.02,68.27,67.8,67.88,30715.0
2024-07-26 10:10:00,67.92,68.2,67.87,67.89,15325.0,67.92,68.2,67.87,67.89,15325.0
2024-07-26 10:20:00,67.87,68.38,67.87,68.31,34170.0,67.87,68.38,67.87,68.31,34170.0
2024-07-26 10:30:00,68.25,68.25,67.78,68.01,24172.0,68.25,68.25,67.78,68.01,24172.0
2024-07-26 10:40:00,68.02,68.03,67.68,67.68,14905.0,68.02,68.03,67.68,67.68,14905.0
2024-07-26 10:50:00,67.61,67.66,67.46,67.62,14445.0,67.61,67.66,67.46,67.62,14445.0
2024-07-26 11:00:00,67.69,67.71,67.53,67.68,14669.0,67.69,67.71,67.53,67.68,14669.0
2024-07-26 11:10:00,67.68,67.78,67.62,67.77,13910.0,67.68,67.78,67.62,67.77,13910.0
2024-07-26 11:20:00,67.83,67.91,67.69,67.84,17997.0,67.83,67.91,67.69,67.84,17997.0
2024-07-26 11:30:00,67.84,68.04,67.8,68.01,14251.0,67.84,68.04,67.8,68.01,14251.0
2024-07-26 11:40:00,68.0,68.11,67.94,68.05,15197.0,68.0,68.11,67.94,68.05,15197.0
2024-07-26 11:50:00,68.08,68.23,68.08,68.2,22505.0,68.08,68.23,68.08,68.2,22505.0
2024-07-26 12:00:00,68.2,68.39,68.17,68.29,28710.0,68.2,68.39,68.17,68.29,28710.0
2024-07-26 12:10:00,68.29,68.29,68.1,68.15,24584.0,68.29,68.29,68.1,68.15,24584.0
2024-07-26 12:20:00,68.13,68.16,68.04,68.08,22956.0,68.13,68.16,68.04,68.08,22956.0
2024-07-26 12:30:00,68.09,68.14,67.99,68.03,21708.0,68.09,68.14,67.99,68.03,21708.0
2024-07-26 12:40:00,68.06,68.24,68.02,68.23,20695.0,68.06,68.24,68.02,68.23,20695.0
2024-07-26 12:50:00,68.2,68.42,68.2,68.4,10549.0,68.2,68.42,68.2,68.4,10549.0
2024-07-26 13:00:00,68.4,68.46,68.34,68.39,10895.0,68.4,68.46,68.34,68.39,10895.0
2024-07-26 13:10:00,68.39,68.48,68.39,68.41,10864.0,68.39,68.48,68.39,68.41,10864.0
2024-07-26 13:20:00,68.4,68.54,68.39,68.51,13722.0,68.4,68.54,68.39,68.51,13722.0
2024-07-26 13:30:00,68.49,68.49,68.24,68.25,29511.0,68.49,68.49,68.24,68.25,29511.0
2024-07-26 13:40:00,68.27,68.35,68.19,68.31,18519.0,68.27,68.35,68.19,68.31,18519.0
2024-07-26 13:50:00,68.28,68.4,68.24,68.35,16567.0,68.28,68.4,68.24,68.35,16567.0
2024-07-26 14:00:00,68.36,68.45,68.35,68.45,14333.0,68.36,68.45,68.35,68.45,14333.0
2024-07-26 14:10:00,68.46,68.52,68.41,68.45,12558.0,68.46,68.52,68.41,68.45,12558.0
2024-07-26 14:20:00,68.44,68.49,68.39,68.45,11889.0,68.44,68.49,68.39,68.45,11889.0
2024-07-26 14:30:00,68.45,68.52,68.42,68.52,11993.0,68.45,68.52,68.42,68.52,11993.0
2024-07-26 14:40:00,68.53,68.53,68.32,68.39,23271.0,68.53,68.53,68.32,68.39,23271.0
2024-07-26 14:50:00,68.41,68.46,68.36,68.38,21653.0,68.41,68.46,68.36,68.38,21653.0
2024-07-26 15:00:00,68.38,68.46,68.28,68.45,21923.0,68.38,68.46,68.28,68.45,21923.0
2024-07-26 15:10:00,68.44,68.59,68.44,68.59,24787.0,68.44,68.59,68.44,68.59,24787.0
2024-07-26 15:20:00,68.58,68.7,68.56,68.68,15671.0,68.58,68.7,68.56,68.68,15671.0
2024-07-26 15:30:00,68.66,68.66,68.51,68.62,30798.0,68.66,68.66,68.51,68.62,30798.0
2024-07-26 15:40:00,68.63,68.77,68.56,68.63,32671.0,68.63,68.77,68.56,68.63,32671.0
2024-07-26 15:50:00,68.62,68.78,68.52,68.74,175609.0,68.62,68.78,68.52,68.74,175609.0
2024-07-29 09:30:00,68.46,68.73,67.86,68.06,42335.0,68.46,68.73,67.86,68.06,42335.0
2024-07-29 09:40:00,68.05,68.28,67.7,67.81,21743.0,68.05,68.28,67.7,67.81,21743.0
2024-07-29 09:50:00,67.81,68.09,67.67,68.09,45725.0,67.81,68.09,67.67,68.09,45725.0
2024-07-29 10:00:00,68.06,68.28,67.98,68.28,44545.0,68.06,68.28,67.98,68.28,44545.0
2024-07-29 10:10:00,68.25,68.29,67.93,67.98,36858.0,68.25,68.29,67.93,67.98,36858.0
2024-07-29 10:20:00,67.98,68.12,67.87,67.87,52940.0,67.98,68.12,67.87,67.87,52940.0
2024-07-29 10:30:00,67.87,68.09,67.78,68.0,38344.0,67.87,68.09,67.78,68.0,38344.0
2024-07-29 10:40:00,67.97,68.07,67.86,67.88,43931.0,67.97,68.07,67.86,67.88,43931.0
2024-07-29 10:50:00,67.9,68.09,67.9,68.0,27950.0,67.9,68.09,67.9,68.0,27950.0
2024-07-29 11:00:00,68.01,68.2,67.97,68.15,10840.0,68.01,68.2,67.97,68.15,10840.0
2024-07-29 11:10:00,68.15,68.15,67.99,68.08,80486.0,68.15,68.15,67.99,68.08,80486.0
2024-07-29 11:20:00,68.08,68.23,68.07,68.17,20895.0,68.08,68.23,68.07,68.17,20895.0
2024-07-29 11:30:00,68.17,68.17,68.0,68.15,21870.0,68.17,68.17,68.0,68.15,21870.0
2024-07-29 11:40:00,68.13,68.41,68.09,68.39,17763.0,68.13,68.41,68.09,68.39,17763.0
2024-07-29 11:50:00,68.39,68.46,68.33,68.39,15371.0,68.39,68.46,68.33,68.39,15371.0
2024-07-29 12:00:00,68.4,68.48,68.36,68.39,20418.0,68.4,68.48,68.36,68.39,20418.0
2024-07-29 12:10:00,68.39,68.55,68.38,68.5,13708.0,68.39,68.55,68.38,68.5,13708.0
2024-07-29 12:20:00,68.5,68.56,68.38,68.43,43175.0,68.5,68.56,68.38,68.43,43175.0
2024-07-29 12:30:00,68.43,68.54,68.41,68.42,20692.0,68.43,68.54,68.41,68.42,20692.0
2024-07-29 12:40:00,68.41,68.46,68.32,68.32,15251.0,68.41,68.46,68.32,68.32,15251.0
2024-07-29 12:50:00,68.32,68.42,68.25,68.39,39957.0,68.32,68.42,68.25,68.39,39957.0
2024-07-29 13:00:00,68.39,68.44,68.3,68.44,39855.0,68.39,68.44,68.3,68.44,39855.0
2024-07-29 13:10:00,68.48,68.6,68.44,68.55,15987.0,68.48,68.6,68.44,68.55,15987.0
2024-07-29 13:20:00,68.55,68.57,68.48,68.49,15391.0,68.55,68.57,68.48,68.49,15391.0
2024-07-29 13:30:00,68.46,68.49,68.4,68.47,13739.0,68.46,68.49,68.4,68.47,13739.0
2024-07-29 13:40:00,68.49,68.54,68.39,68.39,15749.0,68.49,68.54,68.39,68.39,15749.0
2024-07-29 13:50:00,68.4,68.51,68.38,68.51,12987.0,68.4,68.51,68.38,68.51,12987.0
2024-07-29 14:00:00,68.49,68.5,68.39,68.47,13959.0,68.49,68.5,68.39,68.47,13959.0
2024-07-29 14:10:00,68.47,68.48,68.36,68.48,10960.0,68.47,68.48,68.36,68.48,10960.0
2024-07-29 14:20:00,68.48,68.51,68.38,68.46,22485.0,68.48,68.51,68.38,68.46,22485.0
2024-07-29 14:30:00,68.47,68.55,68.45,68.45,27624.0,68.47,68.55,68.45,68.45,27624.0
2024-07-29 14:40:00,68.44,68.6,68.44,68.54,14885.0,68.44,68.6,68.44,68.54,14885.0
2024-07-29 14:50:00,68.55,68.58,68.47,68.54,21307.0,68.55,68.58,68.47,68.54,21307.0
2024-07-29 15:00:00,68.52,68.56,68.48,68.51,26337.0,68.52,68.56,68.48,68.51,26337.0
2024-07-29 15:10:00,68.51,68.51,68.32,68.35,38279.0,68.51,68.51,68.32,68.35,38279.0
2024-07-29 15:20:00,68.35,68.47,68.35,68.41,34250.0,68.35,68.47,68.35,68.41,34250.0
2024-07-29 15:30:00,68.41,68.69,68.41,68.69,25101.0,68.41,68.69,68.41,68.69,25101.0
2024-07-29 15:40:00,68.69,68.79,68.69,68.73,34267.0,68.69,68.79,68.69,68.73,34267.0
2024-07-29 15:50:00,68.73,68.95,68.7,68.9,248832.0,68.73,68.95,68.7,68.9,248832.0
2024-07-30 09:30:00,68.97,69.19,68.49,68.64,80905.0,68.97,69.19,68.49,68.64,80905.0
2024-07-30 09:40:00,68.63,69.45,68.59,69.27,40254.0,68.63,69.45,68.59,69.27,40254.0
2024-07-30 09:50:00,69.2,69.55,69.16,69.23,28665.0,69.2,69.55,69.16,69.23,28665.0
2024-07-30 10:00:00,69.16,69.25,69.03,69.13,52406.0,69.16,69.25,69.03,69.13,52406.0
2024-07-30 10:10:00,69.17,69.2,68.89,68.98,47783.0,69.17,69.2,68.89,68.98,47783.0
2024-07-30 10:20:00,69.0,69.02,68.77,68.81,31311.0,69.0,69.02,68.77,68.81,31311.0
2024-07-30 10:30:00,68.78,69.06,68.77,69.06,16367.0,68.78,69.06,68.77,69.06,16367.0
2024-07-30 10:40:00,69.06,69.18,68.94,68.94,12542.0,69.06,69.18,68.94,68.94,12542.0
2024-07-30 10:50:00,69.01,69.1,68.84,69.0,30259.0,69.01,69.1,68.84,69.0,30259.0
2024-07-30 11:00:00,68.98,69.05,68.78,69.04,15415.0,68.98,69.05,68.78,69.04,15415.0
2024-07-30 11:10:00,69.07,69.21,69.06,69.13,15738.0,69.07,69.21,69.06,69.13,15738.0
2024-07-30 11:20:00,69.14,69.16,68.82,68.84,16701.0,69.14,69.16,68.82,68.84,16701.0
2024-07-30 11:30:00,68.86,68.87,68.56,68.61,20223.0,68.86,68.87,68.56,68.61,20223.0
2024-07-30 11:40:00,68.62,68.66,68.51,68.58,12424.0,68.62,68.66,68.51,68.58,12424.0
2024-07-30 11:50:00,68.55,68.6,68.46,68.55,13719.0,68.55,68.6,68.46,68.55,13719.0
2024-07-30 12:00:00,68.53,68.58,68.24,68.25,14224.0,68.53,68.58,68.24,68.25,14224.0
2024-07-30 12:10:00,68.27,68.28,68.02,68.09,16499.0,68.27,68.28,68.02,68.09,16499.0
2024-07-30 12:20:00,68.07,68.25,68.03,68.23,19230.0,68.07,68.25,68.03,68.23,19230.0
2024-07-30 12:30:00,68.23,68.28,68.02,68.22,12513.0,68.23,68.28,68.02,68.22,12513.0
2024-07-30 12:40:00,68.22,68.24,68.12,68.14,20857.0,68.22,68.24,68.12,68.14,20857.0
2024-07-30 12:50:00,68.12,68.14,67.61,67.61,34176.0,68.12,68.14,67.61,67.61,34176.0
2024-07-30 13:00:00,67.63,67.73,67.5,67.73,18639.0,67.63,67.73,67.5,67.73,18639.0
2024-07-30 13:10:00,67.75,67.81,67.66,67.7,29713.0,67.75,67.81,67.66,67.7,29713.0
2024-07-30 13:20:00,67.7,67.71,67.54,67.55,20696.0,67.7,67.71,67.54,67.55,20696.0
2024-07-30 13:30:00,67.56,67.68,67.5,67.67,37736.0,67.56,67.68,67.5,67.67,37736.0
2024-07-30 13:40:00,67.62,67.69,67.49,67.53,28946.0,67.62,67.69,67.49,67.53,28946.0
2024-07-30 13:50:00,67.52,67.71,67.45,67.49,32483.0,67.52,67.71,67.45,67.49,32483.0
2024-07-30 14:00:00,67.49,67.62,67.44,67.51,17521.0,67.49,67.62,67.44,67.51,17521.0
2024-07-30 14:10:00,67.47,67.5,67.32,67.39,24396.0,67.47,67.5,67.32,67.39,24396.0
2024-07-30 14:20:00,67.39,67.69,67.34,67.61,96367.0,67.39,67.69,67.34,67.61,96367.0
2024-07-30 14:30:00,67.64,67.65,67.45,67.51,54150.0,67.64,67.65,67.45,67.51,54150.0
2024-07-30 14:40:00,67.51,67.58,67.38,67.42,14779.0,67.51,67.58,67.38,67.42,14779.0
2024-07-30 14:50:00,67.41,67.65,67.41,67.58,26967.0,67.41,67.65,67.41,67.58,26967.0
2024-07-30 15:00:00,67.6,67.6,67.55,67.59,36262.0,67.6,67.6,67.55,67.59,36262.0
2024-07-30 15:10:00,67.59,67.7,67.57,67.63,82270.0,67.59,67.7,67.57,67.63,82270.0
2024-07-30 15:20:00,67.64,67.68,67.57,67.65,56214.0,67.64,67.68,67.57,67.65,56214.0
2024-07-30 15:30:00,67.65,67.68,67.55,67.61,40662.0,67.65,67.68,67.55,67.61,40662.0
2024-07-30 15:40:00,67.61,67.98,67.51,67.91,54007.0,67.61,67.98,67.51,67.91,54007.0
2024-07-30 15:50:00,67.93,68.13,67.6,67.61,222814.0,67.93,68.13,67.6,67.61,222814.0
2024-07-31 09:30:00,69.58,70.21,68.66,69.38,85838.0,69.58,70.21,68.66,69.38,85838.0
2024-07-31 09:40:00,69.37,69.84,69.21,69.82,69773.0,69.37,69.84,69.21,69.82,69773.0
2024-07-31 09:50:00,69.8,69.99,69.54,69.69,90732.0,69.8,69.99,69.54,69.69,90732.0
2024-07-31 10:00:00,69.69,70.09,69.67,69.92,128465.0,69.69,70.09,69.67,69.92,128465.0
2024-07-31 10:10:00,69.93,70.21,69.77,69.85,45700.0,69.93,70.21,69.77,69.85,45700.0
2024-07-31 10:20:00,69.85,69.96,69.51,69.83,41562.0,69.85,69.96,69.51,69.83,41562.0
2024-07-31 10:30:00,69.78,70.06,69.77,70.01,50358.0,69.78,70.06,69.77,70.01,50358.0
2024-07-31 10:40:00,70.02,70.23,69.88,70.15,75202.0,70.02,70.23,69.88,70.15,75202.0
2024-07-31 10:50:00,70.11,70.18,69.95,70.05,41418.0,70.11,70.18,69.95,70.05,41418.0
2024-07-31 11:00:00,70.04,70.23,70.04,70.2,35629.0,70.04,70.23,70.04,70.2,35629.0
2024-07-31 11:10:00,70.2,70.3,70.08,70.27,36518.0,70.2,70.3,70.08,70.27,36518.0
2024-07-31 11:20:00,70.25,70.53,70.22,70.33,43784.0,70.25,70.53,70.22,70.33,43784.0
2024-07-31 11:30:00,70.33,70.82,70.25,70.82,51345.0,70.33,70.82,70.25,70.82,51345.0
2024-07-31 11:40:00,70.82,70.89,70.67,70.69,24919.0,70.82,70.89,70.67,70.69,24919.0
2024-07-31 11:50:00,70.68,70.77,70.54,70.69,19626.0,70.68,70.77,70.54,70.69,19626.0
2024-07-31 12:00:00,70.67,70.8,70.44,70.52,43940.0,70.67,70.8,70.44,70.52,43940.0
2024-07-31 12:10:00,70.53,70.68,70.48,70.58,18254.0,70.53,70.68,70.48,70.58,18254.0
2024-07-31 12:20:00,70.58,70.75,70.55,70.71,16915.0,70.58,70.75,70.55,70.71,16915.0
2024-07-31 12:30:00,70.72,70.72,70.4,70.49,23572.0,70.72,70.72,70.4,70.49,23572.0
2024-07-31 12:40:00,70.49,70.57,70.36,70.4,28819.0,70.49,70.57,70.36,70.4,28819.0
2024-07-31 12:50:00,70.36,70.46,70.26,70.29,20484.0,70.36,70.46,70.26,70.29,20484.0
2024-07-31 13:00:00,70.27,70.51,70.27,70.29,16631.0,70.27,70.51,70.27,70.29,16631.0
2024-07-31 13:10:00,70.35,70.46,70.29,70.44,26650.0,70.35,70.46,70.29,70.44,26650.0
2024-07-31 13:20:00,70.44,70.54,70.4,70.48,36674.0,70.44,70.54,70.4,70.48,36674.0
2024-07-31 13:30:00,70.49,70.5,70.25,70.33,47398.0,70.49,70.5,70.25,70.33,47398.0
2024-07-31 13:40:00,70.35,70.5,70.28,70.36,55758.0,70.35,70.5,70.28,70.36,55758.0
2024-07-31 13:50:00,70.35,70.44,70.2,70.22,106322.0,70.35,70.44,70.2,70.22,106322.0
2024-07-31 14:00:00,70.22,70.25,69.94,70.21,44873.0,70.22,70.25,69.94,70.21,44873.0
2024-07-31 14:10:00,70.2,70.25,70.04,70.14,63907.0,70.2,70.25,70.04,70.14,63907.0
2024-07-31 14:20:00,70.15,70.23,70.09,70.16,78952.0,70.15,70.23,70.09,70.16,78952.0
2024-07-31 14:30:00,70.16,70.33,70.07,70.2,69116.0,70.16,70.33,70.07,70.2,69116.0
2024-07-31 14:40:00,70.21,70.65,70.17,70.57,136016.0,70.21,70.65,70.17,70.57,136016.0
2024-07-31 14:50:00,70.6,70.78,70.5,70.77,112466.0,70.6,70.78,70.5,70.77,112466.0
2024-07-31 15:00:00,70.79,71.11,70.53,70.55,82483.0,70.79,71.11,70.53,70.55,82483.0
2024-07-31 15:10:00,70.55,70.6,70.11,70.13,90646.0,70.55,70.6,70.11,70.13,90646.0
2024-07-31 15:20:00,70.13,70.32,69.74,69.78,70765.0,70.13,70.32,69.74,69.78,70765.0
2024-07-31 15:30:00,69.76,70.16,69.65,70.01,106571.0,69.76,70.16,69.65,70.01,106571.0
2024-07-31 15:40:00,70.0,70.21,69.93,70.0,75282.0,70.0,70.21,69.93,70.0,75282.0
2024-07-31 15:50:00,69.99,70.01,69.35,69.37,291530.0,69.99,70.01,69.35,69.37,291530.0
2024-08-01 09:30:00,78.98,80.95,77.88,77.9,611877.0,78.98,80.95,77.88,77.9,611877.0
2024-08-01 09:40:00,77.84,78.09,75.78,76.09,309025.0,77.84,78.09,75.78,76.09,309025.0
2024-08-01 09:50:00,76.2,76.29,74.92,75.0,136050.0,76.2,76.29,74.92,75.0,136050.0
2024-08-01 10:00:00,75.03,75.3,73.71,73.83,216849.0,75.03,75.3,73.71,73.83,216849.0
2024-08-01 10:10:00,73.87,74.18,72.98,73.45,252837.0,73.87,74.18,72.98,73.45,252837.0
2024-08-01 10:20:00,73.45,74.5,73.43,74.14,206603.0,73.45,74.5,73.43,74.14,206603.0
2024-08-01 10:30:00,74.14,74.28,73.66,73.98,126910.0,74.14,74.28,73.66,73.98,126910.0
2024-08-01 10:40:00,73.96,74.76,73.96,74.13,116128.0,73.96,74.76,73.96,74.13,116128.0
2024-08-01 10:50:00,74.13,74.35,73.75,74.31,64476.0,74.13,74.35,73.75,74.31,64476.0
2024-08-01 11:00:00,74.34,74.38,73.24,73.3,134238.0,74.34,74.38,73.24,73.3,134238.0
2024-08-01 11:10:00,73.3,73.56,73.16,73.41,99140.0,73.3,73.56,73.16,73.41,99140.0
2024-08-01 11:20:00,73.46,74.43,73.18,73.56,217381.0,73.46,74.43,73.18,73.56,217381.0
2024-08-01 11:30:00,73.49,74.13,73.38,73.91,84212.0,73.49,74.13,73.38,73.91,84212.0
2024-08-01 11:40:00,73.91,74.13,73.62,73.7,51325.0,73.91,74.13,73.62,73.7,51325.0
2024-08-01 11:50:00,73.65,74.54,73.46,74.13,371062.0,73.65,74.54,73.46,74.13,371062.0
2024-08-01 12:00:00,74.11,74.64,74.0,74.27,230192.0,74.11,74.64,74.0,74.27,230192.0
2024-08-01 12:10:00,74.29,74.95,74.03,74.73,250254.0,74.29,74.95,74.03,74.73,250254.0
2024-08-01 12:20:00,74.73,74.76,73.6,73.92,165146.0,74.73,74.76,73.6,73.92,165146.0
2024-08-01 12:30:00,73.88,73.98,73.44,73.75,38435.0,73.88,73.98,73.44,73.75,38435.0
2024-08-01 12:40:00,73.71,73.74,73.28,73.31,67812.0,73.71,73.74,73.28,73.31,67812.0
2024-08-01 12:50:00,73.34,73.81,73.16,73.56,381070.0,73.34,73.81,73.16,73.56,381070.0
2024-08-01 13:00:00,73.55,73.67,73.01,73.08,75094.0,73.55,73.67,73.01,73.08,75094.0
2024-08-01 13:10:00,73.03,73.5,72.82,72.87,94152.0,73.03,73.5,72.82,72.87,94152.0
2024-08-01 13:20:00,72.9,73.02,72.48,72.7,46349.0,72.9,73.02,72.48,72.7,46349.0
2024-08-01 13:30:00,72.62,72.95,72.6,72.92,39928.0,72.62,72.95,72.6,72.92,39928.0
2024-08-01 13:40:00,72.94,73.16,72.82,73.06,138767.0,72.94,73.16,72.82,73.06,138767.0
2024-08-01 13:50:00,73.06,73.15,72.94,73.01,76204.0,73.06,73.15,72.94,73.01,76204.0
2024-08-01 14:00:00,73.0,73.33,72.76,73.15,101881.0,73.0,73.33,72.76,73.15,101881.0
2024-08-01 14:10:00,73.13,73.14,72.84,73.03,73935.0,73.13,73.14,72.84,73.03,73935.0
2024-08-01 14:20:00,73.02,73.18,72.78,72.81,51831.0,73.02,73.18,72.78,72.81,51831.0
2024-08-01 14:30:00,72.81,72.96,72.55,72.89,57541.0,72.81,72.96,72.55,72.89,57541.0
2024-08-01 14:40:00,72.89,72.96,72.48,72.68,79871.0,72.89,72.96,72.48,72.68,79871.0
2024-08-01 14:50:00,72.69,73.05,72.68,72.81,96616.0,72.69,73.05,72.68,72.81,96616.0
2024-08-01 15:00:00,72.81,72.83,72.24,72.79,193370.0,72.81,72.83,72.24,72.79,193370.0
2024-08-01 15:10:00,72.8,72.89,72.31,72.51,135358.0,72.8,72.89,72.31,72.51,135358.0
2024-08-01 15:20:00,72.49,73.12,72.4,73.05,163198.0,72.49,73.12,72.4,73.05,163198.0
2024-08-01 15:30:00,73.07,73.21,72.91,73.11,263658.0,73.07,73.21,72.91,73.11,263658.0
2024-08-01 15:40:00,73.11,73.14,72.75,72.98,331328.0,73.11,73.14,72.75,72.98,331328.0
2024-08-01 15:50:00,72.99,73.33,72.91,73.08,863425.0,72.99,73.33,72.91,73.08,863425.0
2024-08-02 09:30:00,71.16,71.18,70.06,70.43,157383.0,71.16,71.18,70.06,70.43,157383.0
2024-08-02 09:40:00,70.58,70.58,69.44,70.2,95771.0,70.58,70.58,69.44,70.2,95771.0
2024-08-02 09:50:00,70.28,70.64,69.14,69.25,64811.0,70.28,70.64,69.14,69.25,64811.0
2024-08-02 10:00:00,69.38,70.05,69.11,69.22,105428.0,69.38,70.05,69.11,69.22,105428.0
2024-08-02 10:10:00,69.31,69.31,68.68,68.81,63685.0,69.31,69.31,68.68,68.81,63685.0
2024-08-02 10:20:00,68.77,68.94,68.56,68.81,65114.0,68.77,68.94,68.56,68.81,65114.0
2024-08-02 10:30:00,68.77,69.0,68.42,68.43,48216.0,68.77,69.0,68.42,68.43,48216.0
2024-08-02 10:40:00,68.43,68.56,68.14,68.41,53338.0,68.43,68.56,68.14,68.41,53338.0
2024-08-02 10:50:00,68.41,68.56,67.78,67.91,41848.0,68.41,68.56,67.78,67.91,41848.0
2024-08-02 11:00:00,67.87,67.96,67.32,67.54,70667.0,67.87,67.96,67.32,67.54,70667.0
2024-08-02 11:10:00,67.51,67.87,67.49,67.56,27671.0,67.51,67.87,67.49,67.56,27671.0
2024-08-02 11:20:00,67.46,67.67,67.05,67.67,105360.0,67.46,67.67,67.05,67.67,105360.0
2024-08-02 11:30:00,67.67,68.28,67.58,67.98,64037.0,67.67,68.28,67.58,67.98,64037.0
2024-08-02 11:40:00,67.98,68.67,67.93,68.59,43943.0,67.98,68.67,67.93,68.59,43943.0
2024-08-02 11:50:00,68.62,68.9,68.61,68.67,65775.0,68.62,68.9,68.61,68.67,65775.0
2024-08-02 12:00:00,68.68,69.3,68.63,69.3,59628.0,68.68,69.3,68.63,69.3,59628.0
2024-08-02 12:10:00,69.34,69.68,69.12,69.68,72224.0,69.34,69.68,69.12,69.68,72224.0
2024-08-02 12:20:00,69.73,69.81,69.38,69.66,69045.0,69.73,69.81,69.38,69.66,69045.0
2024-08-02 12:30:00,69.59,69.99,69.5,69.95,48432.0,69.59,69.99,69.5,69.95,48432.0
2024-08-02 12:40:00,69.95,70.15,69.61,69.73,58096.0,69.95,70.15,69.61,69.73,58096.0
2024-08-02 12:50:00,69.76,70.0,69.59,69.95,41312.0,69.76,70.0,69.59,69.95,41312.0
2024-08-02 13:00:00,69.96,70.05,69.09,69.09,46239.0,69.96,70.05,69.09,69.09,46239.0
2024-08-02 13:10:00,69.09,69.31,69.04,69.2,38651.0,69.09,69.31,69.04,69.2,38651.0
2024-08-02 13:20:00,69.22,69.37,69.1,69.18,40756.0,69.22,69.37,69.1,69.18,40756.0
2024-08-02 13:30:00,69.16,69.37,69.04,69.25,28833.0,69.16,69.37,69.04,69.25,28833.0
2024-08-02 13:40:00,69.24,69.27,68.84,68.92,56565.0,69.24,69.27,68.84,68.92,56565.0
2024-08-02 13:50:00,68.92,68.93,68.31,68.32,44536.0,68.92,68.93,68.31,68.32,44536.0
2024-08-02 14:00:00,68.36,68.49,68.26,68.37,100433.0,68.36,68.49,68.26,68.37,100433.0
2024-08-02 14:10:00,68.38,68.55,68.35,68.45,67400.0,68.38,68.55,68.35,68.45,67400.0
2024-08-02 14:20:00,68.45,68.87,68.39,68.81,104576.0,68.45,68.87,68.39,68.81,104576.0
2024-08-02 14:30:00,68.84,69.06,68.8,68.98,50777.0,68.84,69.06,68.8,68.98,50777.0
2024-08-02 14:40:00,68.95,69.28,68.95,69.25,39457.0,68.95,69.28,68.95,69.25,39457.0
2024-08-02 14:50:00,69.22,69.48,69.16,69.36,52458.0,69.22,69.48,69.16,69.36,52458.0
2024-08-02 15:00:00,69.34,69.5,69.21,69.48,77711.0,69.34,69.5,69.21,69.48,77711.0
2024-08-02 15:10:00,69.45,69.58,69.34,69.41,78008.0,69.45,69.58,69.34,69.41,78008.0
2024-08-02 15:20:00,69.42,69.52,69.32,69.37,54694.0,69.42,69.52,69.32,69.37,54694.0
2024-08-02 15:30:00,69.37,69.41,68.98,69.06,91516.0,69.37,69.41,68.98,69.06,91516.0
2024-08-02 15:40:00,69.03,69.5,68.99,69.43,140053.0,69.03,69.5,68.99,69.43,140053.0
2024-08-02 15:50:00,69.48,69.9,69.44,69.61,643496.0,69.48,69.9,69.44,69.61,643496.0
2024-08-05 09:30:00,67.0,67.78,66.51,67.52,211481.0,67.0,67.78,66.51,67.52,211481.0
2024-08-05 09:40:00,67.5,67.84,66.83,67.78,126312.0,67.5,67.84,66.83,67.78,126312.0
2024-08-05 09:50:00,67.71,68.05,66.41,66.42,253006.0,67.71,68.05,66.41,66.42,253006.0
2024-08-05 10:00:00,66.53,68.56,66.42,68.12,159457.0,66.53,68.56,66.42,68.12,159457.0
2024-08-05 10:10:00,68.02,68.3,67.75,68.15,153848.0,68.02,68.3,67.75,68.15,153848.0
2024-08-05 10:20:00,68.16,68.47,67.73,67.87,66181.0,68.16,68.47,67.73,67.87,66181.0
2024-08-05 10:30:00,67.84,68.39,67.74,67.74,115930.0,67.84,68.39,67.74,67.74,115930.0
2024-08-05 10:40:00,67.79,68.35,67.78,67.88,60196.0,67.79,68.35,67.78,67.88,60196.0
2024-08-05 10:50:00,67.88,68.26,67.57,67.59,103013.0,67.88,68.26,67.57,67.59,103013.0
2024-08-05 11:00:00,67.58,68.0,67.55,67.64,99515.0,67.58,68.0,67.55,67.64,99515.0
2024-08-05 11:10:00,67.59,67.86,67.47,67.73,97293.0,67.59,67.86,67.47,67.73,97293.0
2024-08-05 11:20:00,67.73,67.96,67.46,67.84,58665.0,67.73,67.96,67.46,67.84,58665.0
2024-08-05 11:30:00,67.82,68.29,67.81,68.09,75482.0,67.82,68.29,67.81,68.09,75482.0
2024-08-05 11:40:00,68.09,68.14,67.94,68.07,71458.0,68.09,68.14,67.94,68.07,71458.0
2024-08-05 11:50:00,68.09,68.59,67.99,68.52,116793.0,68.09,68.59,67.99,68.52,116793.0
2024-08-05 12:00:00,68.56,68.93,68.51,68.92,38584.0,68.56,68.93,68.51,68.92,38584.0
2024-08-05 12:10:00,68.89,68.92,68.54,68.91,66684.0,68.89,68.92,68.54,68.91,66684.0
2024-08-05 12:20:00,68.93,69.23,68.89,69.16,57767.0,68.93,69.23,68.89,69.16,57767.0
2024-08-05 12:30:00,69.15,69.34,69.03,69.25,89619.0,69.15,69.34,69.03,69.25,89619.0
2024-08-05 12:40:00,69.27,69.48,69.2,69.37,52390.0,69.27,69.48,69.2,69.37,52390.0
2024-08-05 12:50:00,69.38,69.56,69.2,69.48,70381.0,69.38,69.56,69.2,69.48,70381.0
2024-08-05 13:00:00,69.48,69.62,69.32,69.41,105985.0,69.48,69.62,69.32,69.41,105985.0
2024-08-05 13:10:00,69.44,69.56,69.07,69.16,133042.0,69.44,69.56,69.07,69.16,133042.0
2024-08-05 13:20:00,69.2,69.28,69.0,69.16,58182.0,69.2,69.28,69.0,69.16,58182.0
2024-08-05 13:30:00,69.15,69.32,69.04,69.13,69650.0,69.15,69.32,69.04,69.13,69650.0
2024-08-05 13:40:00,69.11,69.11,68.65,68.9,59863.0,69.11,69.11,68.65,68.9,59863.0
2024-08-05 13:50:00,68.85,69.14,68.75,68.83,56016.0,68.85,69.14,68.75,68.83,56016.0
2024-08-05 14:00:00,68.83,68.83,68.42,68.52,64585.0,68.83,68.83,68.42,68.52,64585.0
2024-08-05 14:10:00,68.52,68.64,68.45,68.53,63704.0,68.52,68.64,68.45,68.53,63704.0
2024-08-05 14:20:00,68.52,68.87,68.51,68.86,57819.0,68.52,68.87,68.51,68.86,57819.0
2024-08-05 14:30:00,68.8,68.84,68.64,68.8,66993.0,68.8,68.84,68.64,68.8,66993.0
2024-08-05 14:40:00,68.8,68.92,68.68,68.79,101125.0,68.8,68.92,68.68,68.79,101125.0
2024-08-05 14:50:00,68.77,69.15,68.76,68.89,63936.0,68.77,69.15,68.76,68.89,63936.0
2024-08-05 15:00:00,68.9,68.91,68.6,68.63,71470.0,68.9,68.91,68.6,68.63,71470.0
2024-08-05 15:10:00,68.63,68.67,68.49,68.6,72081.0,68.63,68.67,68.49,68.6,72081.0
2024-08-05 15:20:00,68.61,68.8,68.6,68.7,84956.0,68.61,68.8,68.6,68.7,84956.0
2024-08-05 15:30:00,68.73,68.76,68.27,68.28,151841.0,68.73,68.76,68.27,68.28,151841.0
2024-08-05 15:40:00,68.25,68.48,68.14,68.36,119808.0,68.25,68.48,68.14,68.36,119808.0
2024-08-05 15:50:00,68.31,69.15,68.28,69.13,498444.0,68.31,69.15,68.28,69.13,498444.0
2024-08-06 09:30:00,68.8,69.37,68.4,69.37,121357.0,68.8,69.37,68.4,69.37,121357.0
2024-08-06 09:40:00,69.42,69.58,68.82,69.36,71922.0,69.42,69.58,68.82,69.36,71922.0
2024-08-06 09:50:00,69.36,69.88,69.18,69.88,201553.0,69.36,69.88,69.18,69.88,201553.0
2024-08-06 10:00:00,69.8,70.07,69.62,69.89,42707.0,69.8,70.07,69.62,69.89,42707.0
2024-08-06 10:10:00,69.89,69.91,69.43,69.43,42882.0,69.89,69.91,69.43,69.43,42882.0
2024-08-06 10:20:00,69.47,69.6,69.29,69.41,64555.0,69.47,69.6,69.29,69.41,64555.0
2024-08-06 10:30:00,69.45,69.8,69.36,69.45,48443.0,69.45,69.8,69.36,69.45,48443.0
2024-08-06 10:40:00,69.5,70.09,69.5,70.03,33402.0,69.5,70.09,69.5,70.03,33402.0
2024-08-06 10:50:00,70.0,70.07,69.59,69.62,47963.0,70.0,70.07,69.59,69.62,47963.0
2024-08-06 11:00:00,69.62,69.88,69.41,69.48,26812.0,69.62,69.88,69.41,69.48,26812.0
2024-08-06 11:10:00,69.46,69.47,69.12,69.22,27842.0,69.46,69.47,69.12,69.22,27842.0
2024-08-06 11:20:00,69.19,69.22,68.66,68.66,30831.0,69.19,69.22,68.66,68.66,30831.0
2024-08-06 11:30:00,68.65,68.97,68.6,68.97,28239.0,68.65,68.97,68.6,68.97,28239.0
2024-08-06 11:40:00,69.0,69.19,68.94,69.19,24899.0,69.0,69.19,68.94,69.19,24899.0
2024-08-06 11:50:00,69.21,69.36,69.16,69.3,19132.0,69.21,69.36,69.16,69.3,19132.0
2024-08-06 12:00:00,69.34,69.4,69.22,69.34,31726.0,69.34,69.4,69.22,69.34,31726.0
2024-08-06 12:10:00,69.33,69.34,69.02,69.13,63354.0,69.33,69.34,69.02,69.13,63354.0
2024-08-06 12:20:00,69.13,69.2,69.06,69.13,23427.0,69.13,69.2,69.06,69.13,23427.0
2024-08-06 12:30:00,69.14,69.14,68.94,69.07,28169.0,69.14,69.14,68.94,69.07,28169.0
2024-08-06 12:40:00,69.09,69.15,68.98,68.98,47360.0,69.09,69.15,68.98,68.98,47360.0
2024-08-06 12:50:00,68.94,69.13,68.88,69.05,24344.0,68.94,69.13,68.88,69.05,24344.0
2024-08-06 13:00:00,69.07,69.22,68.93,69.05,33295.0,69.07,69.22,68.93,69.05,33295.0
2024-08-06 13:10:00,69.02,69.49,69.0,69.42,42025.0,69.02,69.49,69.0,69.42,42025.0
2024-08-06 13:20:00,69.41,69.54,69.31,69.46,60235.0,69.41,69.54,69.31,69.46,60235.0
2024-08-06 13:30:00,69.46,69.88,69.43,69.88,58742.0,69.46,69.88,69.43,69.88,58742.0
2024-08-06 13:40:00,69.89,69.9,69.59,69.74,46067.0,69.89,69.9,69.59,69.74,46067.0
2024-08-06 13:50:00,69.72,69.83,69.66,69.67,37168.0,69.72,69.83,69.66,69.67,37168.0
2024-08-06 14:00:00,69.69,69.69,69.48,69.59,32483.0,69.69,69.69,69.48,69.59,32483.0
2024-08-06 14:10:00,69.61,69.75,69.48,69.69,26992.0,69.61,69.75,69.48,69.69,26992.0
2024-08-06 14:20:00,69.71,69.8,69.63,69.78,30767.0,69.71,69.8,69.63,69.78,30767.0
2024-08-06 14:30:00,69.75,69.94,69.7,69.91,47845.0,69.75,69.94,69.7,69.91,47845.0
2024-08-06 14:40:00,69.89,70.0,69.78,69.94,44442.0,69.89,70.0,69.78,69.94,44442.0
2024-08-06 14:50:00,69.94,70.02,69.65,69.65,65486.0,69.94,70.02,69.65,69.65,65486.0
2024-08-06 15:00:00,69.61,69.79,69.38,69.43,95316.0,69.61,69.79,69.38,69.43,95316.0
2024-08-06 15:10:00,69.42,69.64,69.42,69.53,61644.0,69.42,69.64,69.42,69.53,61644.0
2024-08-06 15:20:00,69.53,69.78,69.44,69.47,84086.0,69.53,69.78,69.44,69.47,84086.0
2024-08-06 15:30:00,69.45,69.49,69.1,69.11,156263.0,69.45,69.49,69.1,69.11,156263.0
2024-08-06 15:40:00,69.12,69.15,68.92,69.02,134697.0,69.12,69.15,68.92,69.02,134697.0
2024-08-06 15:50:00,69.0,69.14,68.83,69.02,433721.0,69.0,69.14,68.83,69.02,433721.0
2024-08-07 09:30:00,71.17,72.15,70.75,71.25,98796.0,71.17,72.15,70.75,71.25,98796.0
2024-08-07 09:40:00,71.29,71.5,71.0,71.34,31885.0,71.29,71.5,71.0,71.34,31885.0
2024-08-07 09:50:00,71.3,71.44,70.96,71.04,79625.0,71.3,71.44,70.96,71.04,79625.0
2024-08-07 10:00:00,71.0,71.13,70.45,70.91,44094.0,71.0,71.13,70.45,70.91,44094.0
2024-08-07 10:10:00,70.91,71.0,70.58,70.59,61678.0,70.91,71.0,70.58,70.59,61678.0
2024-08-07 10:20:00,70.62,71.03,70.52,70.57,80555.0,70.62,71.03,70.52,70.57,80555.0
2024-08-07 10:30:00,70.58,70.61,70.16,70.17,36095.0,70.58,70.61,70.16,70.17,36095.0
2024-08-07 10:40:00,70.21,70.52,70.0,70.01,170879.0,70.21,70.52,70.0,70.01,170879.0
2024-08-07 10:50:00,70.0,70.53,69.88,70.52,73291.0,70.0,70.53,69.88,70.52,73291.0
2024-08-07 11:00:00,70.55,70.79,70.36,70.36,56383.0,70.55,70.79,70.36,70.36,56383.0
2024-08-07 11:10:00,70.38,70.44,70.11,70.11,30211.0,70.38,70.44,70.11,70.11,30211.0
2024-08-07 11:20:00,70.1,70.19,69.99,70.08,23298.0,70.1,70.19,69.99,70.08,23298.0
2024-08-07 11:30:00,70.09,70.38,70.02,70.26,35118.0,70.09,70.38,70.02,70.26,35118.0
2024-08-07 11:40:00,70.25,70.27,70.0,70.19,22873.0,70.25,70.27,70.0,70.19,22873.0
2024-08-07 11:50:00,70.21,70.38,70.2,70.2,22991.0,70.21,70.38,70.2,70.2,22991.0
2024-08-07 12:00:00,70.2,70.27,69.81,69.81,25556.0,70.2,70.27,69.81,69.81,25556.0
2024-08-07 12:10:00,69.82,70.16,69.81,70.07,25383.0,69.82,70.16,69.81,70.07,25383.0
2024-08-07 12:20:00,70.05,70.15,69.98,70.05,37022.0,70.05,70.15,69.98,70.05,37022.0
2024-08-07 12:30:00,70.05,70.05,69.86,69.93,18519.0,70.05,70.05,69.86,69.93,18519.0
2024-08-07 12:40:00,69.93,70.0,69.78,69.78,26448.0,69.93,70.0,69.78,69.78,26448.0
2024-08-07 12:50:00,69.79,69.8,69.61,69.64,31620.0,69.79,69.8,69.61,69.64,31620.0
2024-08-07 13:00:00,69.65,69.72,69.42,69.42,15760.0,69.65,69.72,69.42,69.42,15760.0
2024-08-07 13:10:00,69.45,69.49,69.31,69.34,24392.0,69.45,69.49,69.31,69.34,24392.0
2024-08-07 13:20:00,69.38,69.9,69.38,69.67,21562.0,69.38,69.9,69.38,69.67,21562.0
2024-08-07 13:30:00,69.67,69.72,69.43,69.59,27125.0,69.67,69.72,69.43,69.59,27125.0
2024-08-07 13:40:00,69.58,69.58,69.05,69.06,33247.0,69.58,69.58,69.05,69.06,33247.0
2024-08-07 13:50:00,69.04,69.12,68.96,69.06,38369.0,69.04,69.12,68.96,69.06,38369.0
2024-08-07 14:00:00,69.04,69.08,68.71,68.73,59034.0,69.04,69.08,68.71,68.73,59034.0
2024-08-07 14:10:00,68.7,68.76,68.48,68.72,43487.0,68.7,68.76,68.48,68.72,43487.0
2024-08-07 14:20:00,68.7,68.71,68.35,68.51,73714.0,68.7,68.71,68.35,68.51,73714.0
2024-08-07 14:30:00,68.51,68.78,68.41,68.74,110494.0,68.51,68.78,68.41,68.74,110494.0
2024-08-07 14:40:00,68.75,69.0,68.67,68.72,60992.0,68.75,69.0,68.67,68.72,60992.0
2024-08-07 14:50:00,68.72,68.76,68.57,68.67,81869.0,68.72,68.76,68.57,68.67,81869.0
2024-08-07 15:00:00,68.67,68.85,68.53,68.58,51780.0,68.67,68.85,68.53,68.58,51780.0
2024-08-07 15:10:00,68.58,68.67,68.49,68.59,36738.0,68.58,68.67,68.49,68.59,36738.0
2024-08-07 15:20:00,68.62,68.68,68.47,68.48,28981.0,68.62,68.68,68.47,68.48,28981.0
2024-08-07 15:30:00,68.47,68.55,68.2,68.22,69930.0,68.47,68.55,68.2,68.22,69930.0
2024-08-07 15:40:00,68.24,68.48,68.03,68.47,86215.0,68.24,68.48,68.03,68.47,86215.0
2024-08-07 15:50:00,68.44,68.44,67.88,67.91,400642.0,68.44,68.44,67.88,67.91,400642.0
2024-08-08 09:30:00,68.5,68.77,68.14,68.73,78531.0,68.5,68.77,68.14,68.73,78531.0
2024-08-08 09:40:00,68.67,69.08,68.57,68.76,37919.0,68.67,69.08,68.57,68.76,37919.0
2024-08-08 09:50:00,68.8,69.13,68.57,68.85,33415.0,68.8,69.13,68.57,68.85,33415.0
2024-08-08 10:00:00,68.82,69.21,68.6,68.86,182174.0,68.82,69.21,68.6,68.86,182174.0
2024-08-08 10:10:00,68.84,69.02,68.76,68.79,72759.0,68.84,69.02,68.76,68.79,72759.0
2024-08-08 10:20:00,68.81,69.02,68.66,68.95,84442.0,68.81,69.02,68.66,68.95,84442.0
2024-08-08 10:30:00,68.97,69.35,68.83,69.21,49494.0,68.97,69.35,68.83,69.21,49494.0
2024-08-08 10:40:00,69.19,69.19,68.86,68.98,37138.0,69.19,69.19,68.86,68.98,37138.0
2024-08-08 10:50:00,68.99,69.04,68.81,68.95,25567.0,68.99,69.04,68.81,68.95,25567.0
2024-08-08 11:00:00,68.95,69.07,68.93,69.0,27694.0,68.95,69.07,68.93,69.0,27694.0
2024-08-08 11:10:00,69.0,69.07,68.62,69.04,142010.0,69.0,69.07,68.62,69.04,142010.0
2024-08-08 11:20:00,69.03,69.24,68.97,69.11,48830.0,69.03,69.24,68.97,69.11,48830.0
2024-08-08 11:30:00,69.04,69.06,68.97,69.01,31312.0,69.04,69.06,68.97,69.01,31312.0
2024-08-08 11:40:00,69.02,69.03,68.86,68.88,31661.0,69.02,69.03,68.86,68.88,31661.0
2024-08-08 11:50:00,68.89,68.95,68.82,68.86,32368.0,68.89,68.95,68.82,68.86,32368.0
2024-08-08 12:00:00,68.84,69.05,68.81,68.97,52288.0,68.84,69.05,68.81,68.97,52288.0
2024-08-08 12:10:00,68.95,69.14,68.89,68.96,31434.0,68.95,69.14,68.89,68.96,31434.0
2024-08-08 12:20:00,68.98,69.01,68.84,68.87,29869.0,68.98,69.01,68.84,68.87,29869.0
2024-08-08 12:30:00,68.85,68.85,68.68,68.76,48359.0,68.85,68.85,68.68,68.76,48359.0
2024-08-08 12:40:00,68.77,68.9,68.71,68.79,28347.0,68.77,68.9,68.71,68.79,28347.0
2024-08-08 12:50:00,68.81,68.82,68.68,68.73,26551.0,68.81,68.82,68.68,68.73,26551.0
2024-08-08 13:00:00,68.75,68.93,68.59,68.89,151307.0,68.75,68.93,68.59,68.89,151307.0
2024-08-08 13:10:00,68.9,69.13,68.89,69.03,30231.0,68.9,69.13,68.89,69.03,30231.0
2024-08-08 13:20:00,69.03,69.28,68.99,69.27,45461.0,69.03,69.28,68.99,69.27,45461.0
2024-08-08 13:30:00,69.28,69.4,69.14,69.14,47985.0,69.28,69.4,69.14,69.14,47985.0
2024-08-08 13:40:00,69.18,69.23,68.99,68.99,35085.0,69.18,69.23,68.99,68.99,35085.0
2024-08-08 13:50:00,69.01,69.06,68.94,69.0,35517.0,69.01,69.06,68.94,69.0,35517.0
2024-08-08 14:00:00,69.0,69.13,68.98,68.99,42200.0,69.0,69.13,68.98,68.99,42200.0
2024-08-08 14:10:00,69.01,69.06,68.91,69.02,29364.0,69.01,69.06,68.91,69.02,29364.0
2024-08-08 14:20:00,69.01,69.03,68.88,68.91,29068.0,69.01,69.03,68.88,68.91,29068.0
2024-08-08 14:30:00,68.92,69.02,68.91,68.99,32562.0,68.92,69.02,68.91,68.99,32562.0
2024-08-08 14:40:00,68.98,69.03,68.89,68.98,31030.0,68.98,69.03,68.89,68.98,31030.0
2024-08-08 14:50:00,68.96,69.05,68.95,68.95,33240.0,68.96,69.05,68.95,68.95,33240.0
2024-08-08 15:00:00,68.96,69.03,68.92,69.01,37633.0,68.96,69.03,68.92,69.01,37633.0
2024-08-08 15:10:00,69.01,69.02,68.87,68.92,67302.0,69.01,69.02,68.87,68.92,67302.0
2024-08-08 15:20:00,68.92,68.99,68.75,68.82,156805.0,68.92,68.99,68.75,68.82,156805.0
2024-08-08 15:30:00,68.8,68.87,68.45,68.64,119335.0,68.8,68.87,68.45,68.64,119335.0
2024-08-08 15:40:00,68.64,69.0,68.57,68.77,75235.0,68.64,69.0,68.57,68.77,75235.0
2024-08-08 15:50:00,68.76,69.01,68.54,68.96,411352.0,68.76,69.01,68.54,68.96,411352.0
2024-08-09 09:30:00,68.91,69.51,68.22,69.31,67702.0,68.91,69.51,68.22,69.31,67702.0
2024-08-09 09:40:00,69.38,69.41,68.66,68.67,42750.0,69.38,69.41,68.66,68.67,42750.0
2024-08-09 09:50:00,68.55,68.92,68.55,68.9,49951.0,68.55,68.92,68.55,68.9,49951.0
2024-08-09 10:00:00,68.9,68.94,68.63,68.66,106490.0,68.9,68.94,68.63,68.66,106490.0
2024-08-09 10:10:00,68.67,68.96,68.61,68.75,37050.0,68.67,68.96,68.61,68.75,37050.0
2024-08-09 10:20:00,68.74,69.01,68.74,68.97,34927.0,68.74,69.01,68.74,68.97,34927.0
2024-08-09 10:30:00,68.98,68.98,68.54,68.79,40671.0,68.98,68.98,68.54,68.79,40671.0
2024-08-09 10:40:00,68.77,68.92,68.51,68.61,53816.0,68.77,68.92,68.51,68.61,53816.0
2024-08-09 10:50:00,68.6,68.79,68.44,68.51,29659.0,68.6,68.79,68.44,68.51,29659.0
2024-08-09 11:00:00,68.48,68.95,68.43,68.81,50757.0,68.48,68.95,68.43,68.81,50757.0
2024-08-09 11:10:00,68.83,68.85,68.64,68.7,13710.0,68.83,68.85,68.64,68.7,13710.0
2024-08-09 11:20:00,68.71,68.76,68.35,68.38,24097.0,68.71,68.76,68.35,68.38,24097.0
2024-08-09 11:30:00,68.39,68.45,68.25,68.42,17100.0,68.39,68.45,68.25,68.42,17100.0
2024-08-09 11:40:00,68.45,68.69,68.38,68.66,13849.0,68.45,68.69,68.38,68.66,13849.0
2024-08-09 11:50:00,68.64,68.72,68.4,68.45,18225.0,68.64,68.72,68.4,68.45,18225.0
2024-08-09 12:00:00,68.42,68.43,68.22,68.22,14302.0,68.42,68.43,68.22,68.22,14302.0
2024-08-09 12:10:00,68.15,68.43,68.13,68.41,15394.0,68.15,68.43,68.13,68.41,15394.0
2024-08-09 12:20:00,68.43,68.51,68.29,68.51,17969.0,68.43,68.51,68.29,68.51,17969.0
2024-08-09 12:30:00,68.5,68.65,68.47,68.6,10113.0,68.5,68.65,68.47,68.6,10113.0
2024-08-09 12:40:00,68.6,68.62,68.49,68.58,21024.0,68.6,68.62,68.49,68.58,21024.0
2024-08-09 12:50:00,68.6,68.62,68.46,68.61,19231.0,68.6,68.62,68.46,68.61,19231.0
2024-08-09 13:00:00,68.61,68.78,68.55,68.77,32329.0,68.61,68.78,68.55,68.77,32329.0
2024-08-09 13:10:00,68.79,68.8,68.39,68.39,101603.0,68.79,68.8,68.39,68.39,101603.0
2024-08-09 13:20:00,68.42,68.54,68.33,68.43,29658.0,68.42,68.54,68.33,68.43,29658.0
2024-08-09 13:30:00,68.45,68.77,68.42,68.65,52043.0,68.45,68.77,68.42,68.65,52043.0
2024-08-09 13:40:00,68.63,68.63,68.35,68.37,22311.0,68.63,68.63,68.35,68.37,22311.0
2024-08-09 13:50:00,68.32,68.35,68.24,68.26,12505.0,68.32,68.35,68.24,68.26,12505.0
2024-08-09 14:00:00,68.27,68.49,68.26,68.49,13013.0,68.27,68.49,68.26,68.49,13013.0
2024-08-09 14:10:00,68.45,68.45,68.24,68.31,12066.0,68.45,68.45,68.24,68.31,12066.0
2024-08-09 14:20:00,68.34,68.38,68.29,68.32,11316.0,68.34,68.38,68.29,68.32,11316.0
2024-08-09 14:30:00,68.32,68.37,68.19,68.3,15223.0,68.32,68.37,68.19,68.3,15223.0
2024-08-09 14:40:00,68.3,68.4,68.25,68.37,10906.0,68.3,68.4,68.25,68.37,10906.0
2024-08-09 14:50:00,68.37,68.42,67.82,67.91,47785.0,68.37,68.42,67.82,67.91,47785.0
2024-08-09 15:00:00,67.91,68.11,67.75,68.09,41045.0,67.91,68.11,67.75,68.09,41045.0
2024-08-09 15:10:00,68.12,68.19,68.03,68.16,50714.0,68.12,68.19,68.03,68.16,50714.0
2024-08-09 15:20:00,68.13,68.14,67.95,67.96,16287.0,68.13,68.14,67.95,67.96,16287.0
2024-08-09 15:30:00,67.94,68.02,67.74,67.78,44056.0,67.94,68.02,67.74,67.78,44056.0
2024-08-09 15:40:00,67.8,67.85,67.54,67.56,106386.0,67.8,67.85,67.54,67.56,106386.0
2024-08-09 15:50:00,67.58,67.84,67.5,67.67,374565.0,67.58,67.84,67.5,67.67,374565.0
2024-08-12 09:30:00,67.71,67.99,66.89,67.58,40321.0,67.71,67.99,66.89,67.58,40321.0
2024-08-12 09:40:00,67.57,67.58,67.06,67.16,28051.0,67.57,67.58,67.06,67.16,28051.0
2024-08-12 09:50:00,67.14,67.18,66.73,66.82,22461.0,67.14,67.18,66.73,66.82,22461.0
2024-08-12 10:00:00,66.86,67.03,66.74,66.9,22417.0,66.86,67.03,66.74,66.9,22417.0
2024-08-12 10:10:00,66.9,67.37,66.84,67.34,58478.0,66.9,67.37,66.84,67.34,58478.0
2024-08-12 10:20:00,67.3,67.82,67.24,67.77,42562.0,67.3,67.82,67.24,67.77,42562.0
2024-08-12 10:30:00,67.8,67.84,67.41,67.62,24773.0,67.8,67.84,67.41,67.62,24773.0
2024-08-12 10:40:00,67.66,67.7,67.54,67.63,36053.0,67.66,67.7,67.54,67.63,36053.0
2024-08-12 10:50:00,67.66,67.66,67.4,67.5,33338.0,67.66,67.66,67.4,67.5,33338.0
2024-08-12 11:00:00,67.51,67.6,67.35,67.48,28109.0,67.51,67.6,67.35,67.48,28109.0
2024-08-12 11:10:00,67.52,67.73,67.47,67.66,28352.0,67.52,67.73,67.47,67.66,28352.0
2024-08-12 11:20:00,67.67,67.73,67.2,67.49,30172.0,67.67,67.73,67.2,67.49,30172.0
2024-08-12 11:30:00,67.49,67.52,67.28,67.46,28456.0,67.49,67.52,67.28,67.46,28456.0
2024-08-12 11:40:00,67.47,67.59,67.45,67.57,25067.0,67.47,67.59,67.45,67.57,25067.0
2024-08-12 11:50:00,67.51,67.75,67.51,67.74,22297.0,67.51,67.75,67.51,67.74,22297.0
2024-08-12 12:00:00,67.75,67.83,67.66,67.69,15828.0,67.75,67.83,67.66,67.69,15828.0
2024-08-12 12:10:00,67.67,67.72,67.54,67.69,15588.0,67.67,67.72,67.54,67.69,15588.0
2024-08-12 12:20:00,67.67,67.79,67.67,67.75,18660.0,67.67,67.79,67.67,67.75,18660.0
2024-08-12 12:30:00,67.77,67.77,67.55,67.66,28518.0,67.77,67.77,67.55,67.66,28518.0
2024-08-12 12:40:00,67.66,67.68,67.57,67.61,29752.0,67.66,67.68,67.57,67.61,29752.0
2024-08-12 12:50:00,67.62,67.67,67.53,67.56,26859.0,67.62,67.67,67.53,67.56,26859.0
2024-08-12 13:00:00,67.55,67.57,67.34,67.34,20937.0,67.55,67.57,67.34,67.34,20937.0
2024-08-12 13:10:00,67.29,67.59,67.26,67.59,18022.0,67.29,67.59,67.26,67.59,18022.0
2024-08-12 13:20:00,67.6,67.63,67.44,67.49,25826.0,67.6,67.63,67.44,67.49,25826.0
2024-08-12 13:30:00,67.48,67.59,67.34,67.34,32112.0,67.48,67.59,67.34,67.34,32112.0
2024-08-12 13:40:00,67.36,67.45,67.3,67.36,18955.0,67.36,67.45,67.3,67.36,18955.0
2024-08-12 13:50:00,67.32,67.34,67.18,67.26,61577.0,67.32,67.34,67.18,67.26,61577.0
2024-08-12 14:00:00,67.28,67.35,67.19,67.34,28682.0,67.28,67.35,67.19,67.34,28682.0
2024-08-12 14:10:00,67.37,67.65,67.36,67.65,109391.0,67.37,67.65,67.36,67.65,109391.0
2024-08-12 14:20:00,67.66,67.71,67.58,67.58,37040.0,67.66,67.71,67.58,67.58,37040.0
2024-08-12 14:30:00,67.55,67.64,67.5,67.59,25290.0,67.55,67.64,67.5,67.59,25290.0
2024-08-12 14:40:00,67.57,67.57,67.42,67.47,19682.0,67.57,67.57,67.42,67.47,19682.0
2024-08-12 14:50:00,67.45,67.49,67.35,67.39,31692.0,67.45,67.49,67.35,67.39,31692.0
2024-08-12 15:00:00,67.39,67.45,67.35,67.43,53829.0,67.39,67.45,67.35,67.43,53829.0
2024-08-12 15:10:00,67.44,67.58,67.44,67.51,34009.0,67.44,67.58,67.44,67.51,34009.0
2024-08-12 15:20:00,67.51,67.59,67.47,67.54,32047.0,67.51,67.59,67.47,67.54,32047.0
2024-08-12 15:30:00,67.53,67.55,67.33,67.39,31942.0,67.53,67.55,67.33,67.39,31942.0
2024-08-12 15:40:00,67.37,67.41,67.1,67.27,61984.0,67.37,67.41,67.1,67.27,61984.0
2024-08-12 15:50:00,67.29,67.36,67.16,67.3,197617.0,67.29,67.36,67.16,67.3,197617.0
2024-08-13 09:30:00,68.0,68.18,67.25,68.0,175865.0,68.0,68.18,67.25,68.0,175865.0
2024-08-13 09:40:00,68.0,68.37,67.81,68.27,24237.0,68.0,68.37,67.81,68.27,24237.0
2024-08-13 09:50:00,68.26,68.52,67.97,68.27,39892.0,68.26,68.52,67.97,68.27,39892.0
2024-08-13 10:00:00,68.25,68.37,68.03,68.31,45507.0,68.25,68.37,68.03,68.31,45507.0
2024-08-13 10:10:00,68.32,68.38,67.92,68.03,43881.0,68.32,68.38,67.92,68.03,43881.0
2024-08-13 10:20:00,68.06,68.44,68.06,68.29,30613.0,68.06,68.44,68.06,68.29,30613.0
2024-08-13 10:30:00,68.31,68.33,68.2,68.23,24365.0,68.31,68.33,68.2,68.23,24365.0
2024-08-13 10:40:00,68.28,68.52,68.24,68.48,33263.0,68.28,68.52,68.24,68.48,33263.0
2024-08-13 10:50:00,68.48,68.48,68.04,68.16,44289.0,68.48,68.48,68.04,68.16,44289.0
2024-08-13 11:00:00,68.13,68.14,67.83,67.88,34067.0,68.13,68.14,67.83,67.88,34067.0
2024-08-13 11:10:00,67.82,67.93,67.82,67.9,41040.0,67.82,67.93,67.82,67.9,41040.0
2024-08-13 11:20:00,67.9,67.92,67.57,67.61,132916.0,67.9,67.92,67.57,67.61,132916.0
2024-08-13 11:30:00,67.6,67.9,67.5,67.88,40519.0,67.6,67.9,67.5,67.88,40519.0
2024-08-13 11:40:00,67.88,68.03,67.79,67.99,143275.0,67.88,68.03,67.79,67.99,143275.0
2024-08-13 11:50:00,67.96,68.31,67.86,68.29,119988.0,67.96,68.31,67.86,68.29,119988.0
2024-08-13 12:00:00,68.26,68.29,68.09,68.13,34232.0,68.26,68.29,68.09,68.13,34232.0
2024-08-13 12:10:00,68.15,68.29,68.13,68.22,17102.0,68.15,68.29,68.13,68.22,17102.0
2024-08-13 12:20:00,68.22,68.33,68.18,68.2,30834.0,68.22,68.33,68.18,68.2,30834.0
2024-08-13 12:30:00,68.2,68.2,68.03,68.14,28825.0,68.2,68.2,68.03,68.14,28825.0
2024-08-13 12:40:00,68.16,68.28,68.13,68.25,22991.0,68.16,68.28,68.13,68.25,22991.0
2024-08-13 12:50:00,68.25,68.3,68.2,68.22,21362.0,68.25,68.3,68.2,68.22,21362.0
2024-08-13 13:00:00,68.21,68.21,68.1,68.13,17553.0,68.21,68.21,68.1,68.13,17553.0
2024-08-13 13:10:00,68.11,68.17,68.05,68.15,19402.0,68.11,68.17,68.05,68.15,19402.0
2024-08-13 13:20:00,68.15,68.18,68.1,68.1,10837.0,68.15,68.18,68.1,68.1,10837.0
2024-08-13 13:30:00,68.09,68.12,68.01,68.12,51194.0,68.09,68.12,68.01,68.12,51194.0
2024-08-13 13:40:00,68.13,68.2,67.93,68.03,16897.0,68.13,68.2,67.93,68.03,16897.0
2024-08-13 13:50:00,68.06,68.17,68.01,68.12,13439.0,68.06,68.17,68.01,68.12,13439.0
2024-08-13 14:00:00,68.12,68.18,68.07,68.11,27983.0,68.12,68.18,68.07,68.11,27983.0
2024-08-13 14:10:00,68.11,68.13,68.01,68.1,12920.0,68.11,68.13,68.01,68.1,12920.0
2024-08-13 14:20:00,68.12,68.27,68.11,68.26,72828.0,68.12,68.27,68.11,68.26,72828.0
2024-08-13 14:30:00,68.26,68.33,68.21,68.26,43530.0,68.26,68.33,68.21,68.26,43530.0
2024-08-13 14:40:00,68.24,68.25,68.11,68.23,22276.0,68.24,68.25,68.11,68.23,22276.0
2024-08-13 14:50:00,68.24,68.25,68.12,68.19,23740.0,68.24,68.25,68.12,68.19,23740.0
2024-08-13 15:00:00,68.2,68.21,67.98,67.98,22686.0,68.2,68.21,67.98,67.98,22686.0
2024-08-13 15:10:00,67.97,68.0,67.91,68.0,27220.0,67.97,68.0,67.91,68.0,27220.0
2024-08-13 15:20:00,68.01,68.19,68.0,68.19,34484.0,68.01,68.19,68.0,68.19,34484.0
2024-08-13 15:30:00,68.19,68.19,67.96,68.03,56815.0,68.19,68.19,67.96,68.03,56815.0
2024-08-13 15:40:00,68.04,68.13,67.96,68.08,84048.0,68.04,68.13,67.96,68.08,84048.0
2024-08-13 15:50:00,68.09,68.15,67.89,67.96,328736.0,68.09,68.15,67.89,67.96,328736.0
2024-08-14 09:30:00,67.93,68.15,67.69,67.95,114254.0,67.93,68.15,67.69,67.95,114254.0
2024-08-14 09:40:00,67.95,67.96,67.41,67.42,25067.0,67.95,67.96,67.41,67.42,25067.0
2024-08-14 09:50:00,67.51,67.53,67.21,67.29,37676.0,67.51,67.53,67.21,67.29,37676.0
2024-08-14 10:00:00,67.26,67.34,67.11,67.3,47920.0,67.26,67.34,67.11,67.3,47920.0
2024-08-14 10:10:00,67.34,67.38,67.14,67.3,33329.0,67.34,67.38,67.14,67.3,33329.0
2024-08-14 10:20:00,67.33,67.33,66.91,67.09,29514.0,67.33,67.33,66.91,67.09,29514.0
2024-08-14 10:30:00,67.09,67.14,66.88,66.92,18242.0,67.09,67.14,66.88,66.92,18242.0
2024-08-14 10:40:00,66.91,67.01,66.82,66.91,21631.0,66.91,67.01,66.82,66.91,21631.0
2024-08-14 10:50:00,66.94,66.94,66.76,66.91,25469.0,66.94,66.94,66.76,66.91,25469.0
2024-08-14 11:00:00,66.92,66.92,66.62,66.76,33535.0,66.92,66.92,66.62,66.76,33535.0
2024-08-14 11:10:00,66.76,66.84,66.74,66.75,35002.0,66.76,66.84,66.74,66.75,35002.0
2024-08-14 11:20:00,66.76,67.06,66.75,67.01,38860.0,66.76,67.06,66.75,67.01,38860.0
2024-08-14 11:30:00,67.01,67.31,67.0,67.31,30642.0,67.01,67.31,67.0,67.31,30642.0
2024-08-14 11:40:00,67.34,67.51,67.33,67.48,29025.0,67.34,67.51,67.33,67.48,29025.0
2024-08-14 11:50:00,67.48,67.63,67.47,67.56,30484.0,67.48,67.63,67.47,67.56,30484.0
2024-08-14 12:00:00,67.57,67.58,67.44,67.45,24178.0,67.57,67.58,67.44,67.45,24178.0
2024-08-14 12:10:00,67.47,67.51,67.33,67.38,20001.0,67.47,67.51,67.33,67.38,20001.0
2024-08-14 12:20:00,67.37,67.39,67.09,67.12,20567.0,67.37,67.39,67.09,67.12,20567.0
2024-08-14 12:30:00,67.11,67.27,67.04,67.25,26722.0,67.11,67.27,67.04,67.25,26722.0
2024-08-14 12:40:00,67.23,67.26,67.02,67.07,26017.0,67.23,67.26,67.02,67.07,26017.0
2024-08-14 12:50:00,67.09,67.19,67.05,67.14,26714.0,67.09,67.19,67.05,67.14,26714.0
2024-08-14 13:00:00,67.12,67.12,66.95,67.04,15078.0,67.12,67.12,66.95,67.04,15078.0
2024-08-14 13:10:00,67.04,67.07,66.95,67.06,12835.0,67.04,67.07,66.95,67.06,12835.0
2024-08-14 13:20:00,67.05,67.06,66.94,67.01,13120.0,67.05,67.06,66.94,67.01,13120.0
2024-08-14 13:30:00,67.0,67.05,66.93,66.93,14116.0,67.0,67.05,66.93,66.93,14116.0
2024-08-14 13:40:00,66.94,66.99,66.92,66.95,12331.0,66.94,66.99,66.92,66.95,12331.0
2024-08-14 13:50:00,66.97,67.07,66.94,66.98,23570.0,66.97,67.07,66.94,66.98,23570.0
2024-08-14 14:00:00,66.93,66.93,66.72,66.75,22870.0,66.93,66.93,66.72,66.75,22870.0
2024-08-14 14:10:00,66.74,66.84,66.68,66.7,21440.0,66.74,66.84,66.68,66.7,21440.0
2024-08-14 14:20:00,66.71,66.87,66.71,66.86,28811.0,66.71,66.87,66.71,66.86,28811.0
2024-08-14 14:30:00,66.85,66.9,66.82,66.82,15953.0,66.85,66.9,66.82,66.82,15953.0
2024-08-14 14:40:00,66.83,66.96,66.83,66.93,18564.0,66.83,66.96,66.83,66.93,18564.0
2024-08-14 14:50:00,66.93,67.0,66.92,66.95,18172.0,66.93,67.0,66.92,66.95,18172.0
2024-08-14 15:00:00,66.95,66.95,66.72,66.78,55823.0,66.95,66.95,66.72,66.78,55823.0
2024-08-14 15:10:00,66.78,66.82,66.6,66.69,57731.0,66.78,66.82,66.6,66.69,57731.0
2024-08-14 15:20:00,66.7,66.85,66.67,66.7,72494.0,66.7,66.85,66.67,66.7,72494.0
2024-08-14 15:30:00,66.7,66.7,66.56,66.62,57201.0,66.7,66.7,66.56,66.62,57201.0
2024-08-14 15:40:00,66.63,66.8,66.62,66.66,72432.0,66.63,66.8,66.62,66.66,72432.0
2024-08-14 15:50:00,66.68,67.03,66.64,66.98,276806.0,66.68,67.03,66.64,66.98,276806.0
2024-08-15 09:30:00,68.4,69.0,68.17,68.53,72057.0,68.4,69.0,68.17,68.53,72057.0
2024-08-15 09:40:00,68.53,68.72,68.34,68.66,43280.0,68.53,68.72,68.34,68.66,43280.0
2024-08-15 09:50:00,68.71,68.71,68.21,68.27,78837.0,68.71,68.71,68.21,68.27,78837.0
2024-08-15 10:00:00,68.3,68.5,68.24,68.37,42395.0,68.3,68.5,68.24,68.37,42395.0
2024-08-15 10:10:00,68.38,68.68,68.3,68.63,69135.0,68.38,68.68,68.3,68.63,69135.0
2024-08-15 10:20:00,68.64,68.73,68.44,68.61,37765.0,68.64,68.73,68.44,68.61,37765.0
2024-08-15 10:30:00,68.66,68.69,68.34,68.45,56266.0,68.66,68.69,68.34,68.45,56266.0
2024-08-15 10:40:00,68.45,68.5,68.32,68.42,165393.0,68.45,68.5,68.32,68.42,165393.0
2024-08-15 10:50:00,68.41,68.61,68.39,68.42,112890.0,68.41,68.61,68.39,68.42,112890.0
2024-08-15 11:00:00,68.43,68.59,68.4,68.49,105908.0,68.43,68.59,68.4,68.49,105908.0
2024-08-15 11:10:00,68.52,68.84,68.45,68.84,45586.0,68.52,68.84,68.45,68.84,45586.0
2024-08-15 11:20:00,68.84,68.85,68.5,68.52,64827.0,68.84,68.85,68.5,68.52,64827.0
2024-08-15 11:30:00,68.5,68.7,68.43,68.62,36311.0,68.5,68.7,68.43,68.62,36311.0
2024-08-15 11:40:00,68.62,68.69,68.51,68.64,29364.0,68.62,68.69,68.51,68.64,29364.0
2024-08-15 11:50:00,68.64,68.64,68.41,68.41,36668.0,68.64,68.64,68.41,68.41,36668.0
2024-08-15 12:00:00,68.42,68.52,68.41,68.46,51813.0,68.42,68.52,68.41,68.46,51813.0
2024-08-15 12:10:00,68.46,68.52,68.39,68.41,117403.0,68.46,68.52,68.39,68.41,117403.0
2024-08-15 12:20:00,68.42,68.46,68.33,68.41,297129.0,68.42,68.46,68.33,68.41,297129.0
2024-08-15 12:30:00,68.42,68.73,68.34,68.73,216731.0,68.42,68.73,68.34,68.73,216731.0
2024-08-15 12:40:00,68.71,68.86,68.6,68.6,49908.0,68.71,68.86,68.6,68.6,49908.0
2024-08-15 12:50:00,68.59,68.73,68.54,68.65,81103.0,68.59,68.73,68.54,68.65,81103.0
2024-08-15 13:00:00,68.66,68.72,68.54,68.63,160865.0,68.66,68.72,68.54,68.63,160865.0
2024-08-15 13:10:00,68.65,68.67,68.43,68.46,23416.0,68.65,68.67,68.43,68.46,23416.0
2024-08-15 13:20:00,68.45,68.57,68.33,68.46,22679.0,68.45,68.57,68.33,68.46,22679.0
2024-08-15 13:30:00,68.45,68.45,68.27,68.29,41580.0,68.45,68.45,68.27,68.29,41580.0
2024-08-15 13:40:00,68.29,68.58,68.24,68.58,36162.0,68.29,68.58,68.24,68.58,36162.0
2024-08-15 13:50:00,68.58,68.62,68.36,68.36,18003.0,68.58,68.62,68.36,68.36,18003.0
2024-08-15 14:00:00,68.37,68.4,68.26,68.3,37917.0,68.37,68.4,68.26,68.3,37917.0
2024-08-15 14:10:00,68.29,68.39,68.23,68.27,21005.0,68.29,68.39,68.23,68.27,21005.0
2024-08-15 14:20:00,68.26,68.27,68.15,68.2,24662.0,68.26,68.27,68.15,68.2,24662.0
2024-08-15 14:30:00,68.17,68.36,68.11,68.32,38724.0,68.17,68.36,68.11,68.32,38724.0
2024-08-15 14:40:00,68.36,68.57,68.28,68.48,414585.0,68.36,68.57,68.28,68.48,414585.0
2024-08-15 14:50:00,68.48,68.49,68.31,68.4,28702.0,68.48,68.49,68.31,68.4,28702.0
2024-08-15 15:00:00,68.37,68.37,68.07,68.11,37193.0,68.37,68.37,68.07,68.11,37193.0
2024-08-15 15:10:00,68.1,68.16,68.0,68.13,35975.0,68.1,68.16,68.0,68.13,35975.0
2024-08-15 15:20:00,68.11,68.26,68.04,68.23,60571.0,68.11,68.26,68.04,68.23,60571.0
2024-08-15 15:30:00,68.23,68.34,68.21,68.33,57268.0,68.23,68.34,68.21,68.33,57268.0
2024-08-15 15:40:00,68.33,68.44,68.19,68.27,108896.0,68.33,68.44,68.19,68.27,108896.0
2024-08-15 15:50:00,68.27,68.82,68.19,68.7,588724.0,68.27,68.82,68.19,68.7,588724.0
2024-08-16 09:30:00,68.61,68.93,68.17,68.41,118326.0,68.61,68.93,68.17,68.41,118326.0
2024-08-16 09:40:00,68.41,68.69,68.26,68.38,32407.0,68.41,68.69,68.26,68.38,32407.0
2024-08-16 09:50:00,68.38,68.59,68.26,68.56,49617.0,68.38,68.59,68.26,68.56,49617.0
2024-08-16 10:00:00,68.52,68.8,68.3,68.32,38277.0,68.52,68.8,68.3,68.32,38277.0
2024-08-16 10:10:00,68.31,68.49,68.22,68.25,41424.0,68.31,68.49,68.22,68.25,41424.0
2024-08-16 10:20:00,68.24,68.78,68.24,68.73,29179.0,68.24,68.78,68.24,68.73,29179.0
2024-08-16 10:30:00,68.7,68.87,68.57,68.7,84651.0,68.7,68.87,68.57,68.7,84651.0
2024-08-16 10:40:00,68.7,68.77,68.69,68.72,32521.0,68.7,68.77,68.69,68.72,32521.0
2024-08-16 10:50:00,68.74,68.94,68.74,68.87,23890.0,68.74,68.94,68.74,68.87,23890.0
2024-08-16 11:00:00,68.88,69.17,68.87,69.17,25514.0,68.88,69.17,68.87,69.17,25514.0
2024-08-16 11:10:00,69.17,69.19,69.05,69.11,29230.0,69.17,69.19,69.05,69.11,29230.0
2024-08-16 11:20:00,69.12,69.26,68.91,68.98,30155.0,69.12,69.26,68.91,68.98,30155.0
2024-08-16 11:30:00,68.97,69.1,68.94,69.07,22846.0,68.97,69.1,68.94,69.07,22846.0
2024-08-16 11:40:00,69.05,69.18,69.04,69.17,19474.0,69.05,69.18,69.04,69.17,19474.0
2024-08-16 11:50:00,69.18,69.19,68.93,68.96,27760.0,69.18,69.19,68.93,68.96,27760.0
2024-08-16 12:00:00,68.95,69.04,68.92,68.96,14483.0,68.95,69.04,68.92,68.96,14483.0
2024-08-16 12:10:00,68.98,69.03,68.91,68.98,26128.0,68.98,69.03,68.91,68.98,26128.0
2024-08-16 12:20:00,68.99,69.01,68.87,68.88,22717.0,68.99,69.01,68.87,68.88,22717.0
2024-08-16 12:30:00,68.84,68.84,68.67,68.75,23398.0,68.84,68.84,68.67,68.75,23398.0
2024-08-16 12:40:00,68.76,68.8,68.72,68.79,20171.0,68.76,68.8,68.72,68.79,20171.0
2024-08-16 12:50:00,68.8,68.82,68.67,68.79,26946.0,68.8,68.82,68.67,68.79,26946.0
2024-08-16 13:00:00,68.79,68.79,68.63,68.65,21616.0,68.79,68.79,68.63,68.65,21616.0
2024-08-16 13:10:00,68.67,68.76,68.66,68.74,17167.0,68.67,68.76,68.66,68.74,17167.0
2024-08-16 13:20:00,68.75,69.02,68.71,68.96,24351.0,68.75,69.02,68.71,68.96,24351.0
2024-08-16 13:30:00,68.98,69.06,68.93,69.03,20820.0,68.98,69.06,68.93,69.03,20820.0
2024-08-16 13:40:00,69.05,69.08,69.01,69.06,15081.0,69.05,69.08,69.01,69.06,15081.0
2024-08-16 13:50:00,69.05,69.16,68.99,69.15,21523.0,69.05,69.16,68.99,69.15,21523.0
2024-08-16 14:00:00,69.15,69.21,69.1,69.18,50019.0,69.15,69.21,69.1,69.18,50019.0
2024-08-16 14:10:00,69.17,69.26,69.09,69.15,24471.0,69.17,69.26,69.09,69.15,24471.0
2024-08-16 14:20:00,69.16,69.22,69.09,69.22,19037.0,69.16,69.22,69.09,69.22,19037.0
2024-08-16 14:30:00,69.2,69.31,69.14,69.14,26969.0,69.2,69.31,69.14,69.14,26969.0
2024-08-16 14:40:00,69.13,69.14,68.95,68.95,54432.0,69.13,69.14,68.95,68.95,54432.0
2024-08-16 14:50:00,68.95,68.96,68.78,68.78,27498.0,68.95,68.96,68.78,68.78,27498.0
2024-08-16 15:00:00,68.78,68.9,68.76,68.81,38671.0,68.78,68.9,68.76,68.81,38671.0
2024-08-16 15:10:00,68.81,68.86,68.64,68.66,23783.0,68.81,68.86,68.64,68.66,23783.0
2024-08-16 15:20:00,68.66,68.85,68.59,68.71,35312.0,68.66,68.85,68.59,68.71,35312.0
2024-08-16 15:30:00,68.69,68.82,68.65,68.8,30833.0,68.69,68.82,68.65,68.8,30833.0
2024-08-16 15:40:00,68.79,68.86,68.73,68.77,55188.0,68.79,68.86,68.73,68.77,55188.0
2024-08-16 15:50:00,68.76,68.95,68.7,68.93,151938.0,68.76,68.95,68.7,68.93,151938.0
2024-08-19 09:30:00,69.53,70.42,69.33,70.41,65182.0,69.53,70.42,69.33,70.41,65182.0
2024-08-19 09:40:00,70.4,70.53,70.24,70.37,62785.0,70.4,70.53,70.24,70.37,62785.0
2024-08-19 09:50:00,70.37,70.63,70.31,70.47,69770.0,70.37,70.63,70.31,70.47,69770.0
2024-08-19 10:00:00,70.44,70.82,70.4,70.74,57501.0,70.44,70.82,70.4,70.74,57501.0
2024-08-19 10:10:00,70.75,70.78,70.48,70.59,51643.0,70.75,70.78,70.48,70.59,51643.0
2024-08-19 10:20:00,70.59,70.88,70.55,70.8,62696.0,70.59,70.88,70.55,70.8,62696.0
2024-08-19 10:30:00,70.8,70.85,70.64,70.72,70708.0,70.8,70.85,70.64,70.72,70708.0
2024-08-19 10:40:00,70.74,71.1,70.71,71.08,83214.0,70.74,71.1,70.71,71.08,83214.0
2024-08-19 10:50:00,71.07,71.13,70.95,71.11,98720.0,71.07,71.13,70.95,71.11,98720.0
2024-08-19 11:00:00,71.12,71.21,70.94,70.97,46252.0,71.12,71.21,70.94,70.97,46252.0
2024-08-19 11:10:00,70.96,71.02,70.8,70.99,22813.0,70.96,71.02,70.8,70.99,22813.0
2024-08-19 11:20:00,70.98,71.15,70.9,70.95,97186.0,70.98,71.15,70.9,70.95,97186.0
2024-08-19 11:30:00,70.95,71.07,70.84,71.01,45596.0,70.95,71.07,70.84,71.01,45596.0
2024-08-19 11:40:00,71.02,71.04,70.89,70.97,34712.0,71.02,71.04,70.89,70.97,34712.0
2024-08-19 11:50:00,70.98,71.06,70.91,70.99,51856.0,70.98,71.06,70.91,70.99,51856.0
2024-08-19 12:00:00,70.97,71.02,70.87,70.88,25348.0,70.97,71.02,70.87,70.88,25348.0
2024-08-19 12:10:00,70.87,70.98,70.87,70.93,35590.0,70.87,70.98,70.87,70.93,35590.0
2024-08-19 12:20:00,70.93,70.95,70.85,70.93,25370.0,70.93,70.95,70.85,70.93,25370.0
2024-08-19 12:30:00,70.93,70.94,70.81,70.92,22237.0,70.93,70.94,70.81,70.92,22237.0
2024-08-19 12:40:00,70.92,70.95,70.88,70.9,16852.0,70.92,70.95,70.88,70.9,16852.0
2024-08-19 12:50:00,70.89,70.92,70.77,70.82,16331.0,70.89,70.92,70.77,70.82,16331.0
2024-08-19 13:00:00,70.81,70.92,70.74,70.9,32050.0,70.81,70.92,70.74,70.9,32050.0
2024-08-19 13:10:00,70.91,70.91,70.84,70.86,25990.0,70.91,70.91,70.84,70.86,25990.0
2024-08-19 13:20:00,70.86,70.91,70.68,70.69,28033.0,70.86,70.91,70.68,70.69,28033.0
2024-08-19 13:30:00,70.7,70.87,70.6,70.84,25702.0,70.7,70.87,70.6,70.84,25702.0
2024-08-19 13:40:00,70.86,70.98,70.83,70.97,17540.0,70.86,70.98,70.83,70.97,17540.0
2024-08-19 13:50:00,70.98,71.01,70.94,70.95,28383.0,70.98,71.01,70.94,70.95,28383.0
2024-08-19 14:00:00,70.97,71.01,70.86,70.88,20480.0,70.97,71.01,70.86,70.88,20480.0
2024-08-19 14:10:00,70.89,70.98,70.87,70.98,25771.0,70.89,70.98,70.87,70.98,25771.0
2024-08-19 14:20:00,70.98,71.02,70.97,71.0,33893.0,70.98,71.02,70.97,71.0,33893.0
2024-08-19 14:30:00,71.0,71.01,70.94,70.99,25389.0,71.0,71.01,70.94,70.99,25389.0
2024-08-19 14:40:00,71.0,71.22,71.0,71.05,36698.0,71.0,71.22,71.0,71.05,36698.0
2024-08-19 14:50:00,71.06,71.06,70.98,71.04,30276.0,71.06,71.06,70.98,71.04,30276.0
2024-08-19 15:00:00,71.04,71.06,70.95,70.99,23029.0,71.04,71.06,70.95,70.99,23029.0
2024-08-19 15:10:00,71.0,71.02,70.95,71.0,29892.0,71.0,71.02,70.95,71.0,29892.0
2024-08-19 15:20:00,71.0,71.02,70.88,70.88,29678.0,71.0,71.02,70.88,70.88,29678.0
2024-08-19 15:30:00,70.88,70.93,70.78,70.82,39947.0,70.88,70.93,70.78,70.82,39947.0
2024-08-19 15:40:00,70.81,70.85,70.63,70.65,34194.0,70.81,70.85,70.63,70.65,34194.0
2024-08-19 15:50:00,70.64,71.0,70.58,70.99,149979.0,70.64,71.0,70.58,70.99,149979.0
2024-08-20 09:30:00,70.73,71.1,70.73,70.94,37882.0,70.73,71.1,70.73,70.94,37882.0
2024-08-20 09:40:00,70.98,71.13,70.8,71.0,33330.0,70.98,71.13,70.8,71.0,33330.0
2024-08-20 09:50:00,70.97,71.0,70.83,70.91,22945.0,70.97,71.0,70.83,70.91,22945.0
2024-08-20 10:00:00,70.92,70.97,70.8,70.97,24848.0,70.92,70.97,70.8,70.97,24848.0
2024-08-20 10:10:00,70.93,70.95,70.65,70.7,47980.0,70.93,70.95,70.65,70.7,47980.0
2024-08-20 10:20:00,70.7,70.84,70.69,70.78,36390.0,70.7,70.84,70.69,70.78,36390.0
2024-08-20 10:30:00,70.79,70.84,70.54,70.56,35647.0,70.79,70.84,70.54,70.56,35647.0
2024-08-20 10:40:00,70.57,70.7,70.33,70.59,25416.0,70.57,70.7,70.33,70.59,25416.0
2024-08-20 10:50:00,70.59,70.69,70.55,70.58,15415.0,70.59,70.69,70.55,70.58,15415.0
2024-08-20 11:00:00,70.61,70.68,70.56,70.57,13118.0,70.61,70.68,70.56,70.57,13118.0
2024-08-20 11:10:00,70.54,70.55,70.39,70.55,12103.0,70.54,70.55,70.39,70.55,12103.0
2024-08-20 11:20:00,70.53,70.57,70.4,70.48,13818.0,70.53,70.57,70.4,70.48,13818.0
2024-08-20 11:30:00,70.5,70.5,70.36,70.42,14806.0,70.5,70.5,70.36,70.42,14806.0
2024-08-20 11:40:00,70.4,70.44,70.26,70.28,9379.0,70.4,70.44,70.26,70.28,9379.0
2024-08-20 11:50:00,70.27,70.4,70.27,70.37,18328.0,70.27,70.4,70.27,70.37,18328.0
2024-08-20 12:00:00,70.39,70.41,70.34,70.34,8819.0,70.39,70.41,70.34,70.34,8819.0
2024-08-20 12:10:00,70.3,70.3,70.2,70.2,9196.0,70.3,70.3,70.2,70.2,9196.0
2024-08-20 12:20:00,70.24,70.24,70.16,70.16,9118.0,70.24,70.24,70.16,70.16,9118.0
2024-08-20 12:30:00,70.15,70.18,70.06,70.14,12652.0,70.15,70.18,70.06,70.14,12652.0
2024-08-20 12:40:00,70.13,70.14,70.01,70.1,15814.0,70.13,70.14,70.01,70.1,15814.0
2024-08-20 12:50:00,70.13,70.17,70.07,70.07,8521.0,70.13,70.17,70.07,70.07,8521.0
2024-08-20 13:00:00,70.07,70.07,69.87,70.0,11970.0,70.07,70.07,69.87,70.0,11970.0
2024-08-20 13:10:00,69.99,70.01,69.9,69.93,12862.0,69.99,70.01,69.9,69.93,12862.0
2024-08-20 13:20:00,69.94,70.01,69.9,69.94,11556.0,69.94,70.01,69.9,69.94,11556.0
2024-08-20 13:30:00,69.98,70.03,69.92,69.96,10186.0,69.98,70.03,69.92,69.96,10186.0
2024-08-20 13:40:00,69.94,70.04,69.91,70.04,13317.0,69.94,70.04,69.91,70.04,13317.0
2024-08-20 13:50:00,70.01,70.05,69.95,69.96,11820.0,70.01,70.05,69.95,69.96,11820.0
2024-08-20 14:00:00,69.95,70.05,69.95,70.02,13326.0,69.95,70.05,69.95,70.02,13326.0
2024-08-20 14:10:00,70.01,70.18,70.01,70.11,8744.0,70.01,70.18,70.01,70.11,8744.0
2024-08-20 14:20:00,70.13,70.2,70.07,70.07,6885.0,70.13,70.2,70.07,70.07,6885.0
2024-08-20 14:30:00,70.1,70.16,70.05,70.15,10237.0,70.1,70.16,70.05,70.15,10237.0
2024-08-20 14:40:00,70.13,70.14,70.06,70.13,16741.0,70.13,70.14,70.06,70.13,16741.0
2024-08-20 14:50:00,70.12,70.13,69.99,70.01,14243.0,70.12,70.13,69.99,70.01,14243.0
2024-08-20 15:00:00,70.03,70.15,69.92,69.92,25900.0,70.03,70.15,69.92,69.92,25900.0
2024-08-20 15:10:00,69.95,69.99,69.9,69.98,27785.0,69.95,69.99,69.9,69.98,27785.0
2024-08-20 15:20:00,69.99,70.02,69.91,69.95,33212.0,69.99,70.02,69.91,69.95,33212.0
2024-08-20 15:30:00,69.95,70.03,69.88,70.02,32719.0,69.95,70.03,69.88,70.02,32719.0
2024-08-20 15:40:00,70.02,70.03,69.92,69.95,34978.0,70.02,70.03,69.92,69.95,34978.0
2024-08-20 15:50:00,69.97,69.98,69.75,69.86,105870.0,69.97,69.98,69.75,69.86,105870.0
2024-08-21 09:30:00,70.58,70.84,70.29,70.78,31038.0,70.58,70.84,70.29,70.78,31038.0
2024-08-21 09:40:00,70.72,70.91,70.58,70.79,37404.0,70.72,70.91,70.58,70.79,37404.0
2024-08-21 09:50:00,70.8,70.86,70.6,70.72,38228.0,70.8,70.86,70.6,70.72,38228.0
2024-08-21 10:00:00,70.7,70.71,70.35,70.54,41306.0,70.7,70.71,70.35,70.54,41306.0
2024-08-21 10:10:00,70.5,70.55,70.23,70.34,30836.0,70.5,70.55,70.23,70.34,30836.0
2024-08-21 10:20:00,70.36,70.71,70.32,70.63,39442.0,70.36,70.71,70.32,70.63,39442.0
2024-08-21 10:30:00,70.62,70.9,70.47,70.71,91995.0,70.62,70.9,70.47,70.71,91995.0
2024-08-21 10:40:00,70.81,70.82,70.56,70.61,17482.0,70.81,70.82,70.56,70.61,17482.0
2024-08-21 10:50:00,70.62,70.62,70.37,70.43,8104.0,70.62,70.62,70.37,70.43,8104.0
2024-08-21 11:00:00,70.4,70.46,70.36,70.37,9120.0,70.4,70.46,70.36,70.37,9120.0
2024-08-21 11:10:00,70.39,70.59,70.39,70.47,55823.0,70.39,70.59,70.39,70.47,55823.0
2024-08-21 11:20:00,70.48,70.62,70.48,70.53,17270.0,70.48,70.62,70.48,70.53,17270.0
2024-08-21 11:30:00,70.52,70.68,70.43,70.62,20207.0,70.52,70.68,70.43,70.62,20207.0
2024-08-21 11:40:00,70.66,70.7,70.57,70.57,16846.0,70.66,70.7,70.57,70.57,16846.0
2024-08-21 11:50:00,70.54,70.63,70.49,70.52,5784.0,70.54,70.63,70.49,70.52,5784.0
2024-08-21 12:00:00,70.51,70.58,70.4,70.5,13930.0,70.51,70.58,70.4,70.5,13930.0
2024-08-21 12:10:00,70.5,70.52,70.42,70.5,10728.0,70.5,70.52,70.42,70.5,10728.0
2024-08-21 12:20:00,70.48,70.56,70.45,70.48,8880.0,70.48,70.56,70.45,70.48,8880.0
2024-08-21 12:30:00,70.47,70.58,70.47,70.52,6631.0,70.47,70.58,70.47,70.52,6631.0
2024-08-21 12:40:00,70.54,70.56,70.45,70.48,11815.0,70.54,70.56,70.45,70.48,11815.0
2024-08-21 12:50:00,70.5,70.61,70.49,70.59,12915.0,70.5,70.61,70.49,70.59,12915.0
2024-08-21 13:00:00,70.59,70.59,70.48,70.55,11435.0,70.59,70.59,70.48,70.55,11435.0
2024-08-21 13:10:00,70.55,70.57,70.47,70.51,7596.0,70.55,70.57,70.47,70.51,7596.0
2024-08-21 13:20:00,70.51,70.62,70.5,70.59,12417.0,70.51,70.62,70.5,70.59,12417.0
2024-08-21 13:30:00,70.59,70.68,70.58,70.67,21178.0,70.59,70.68,70.58,70.67,21178.0
2024-08-21 13:40:00,70.67,70.67,70.53,70.56,45120.0,70.67,70.67,70.53,70.56,45120.0
2024-08-21 13:50:00,70.53,70.59,70.53,70.59,8674.0,70.53,70.59,70.53,70.59,8674.0
2024-08-21 14:00:00,70.59,70.78,70.58,70.72,149888.0,70.59,70.78,70.58,70.72,149888.0
2024-08-21 14:10:00,70.73,70.81,70.69,70.73,12563.0,70.73,70.81,70.69,70.73,12563.0
2024-08-21 14:20:00,70.73,70.81,70.68,70.81,14702.0,70.73,70.81,70.68,70.81,14702.0
2024-08-21 14:30:00,70.82,70.9,70.77,70.79,11304.0,70.82,70.9,70.77,70.79,11304.0
2024-08-21 14:40:00,70.79,70.84,70.77,70.82,12940.0,70.79,70.84,70.77,70.82,12940.0
2024-08-21 14:50:00,70.82,70.88,70.8,70.86,14270.0,70.82,70.88,70.8,70.86,14270.0
2024-08-21 15:00:00,70.84,70.85,70.68,70.71,14823.0,70.84,70.85,70.68,70.71,14823.0
2024-08-21 15:10:00,70.71,70.79,70.7,70.73,15295.0,70.71,70.79,70.7,70.73,15295.0
2024-08-21 15:20:00,70.71,70.82,70.66,70.82,15823.0,70.71,70.82,70.66,70.82,15823.0
2024-08-21 15:30:00,70.8,70.85,70.67,70.77,50264.0,70.8,70.85,70.67,70.77,50264.0
2024-08-21 15:40:00,70.77,70.82,70.59,70.64,31453.0,70.77,70.82,70.59,70.64,31453.0
2024-08-21 15:50:00,70.65,70.91,70.6,70.9,169108.0,70.65,70.91,70.6,70.9,169108.0
2024-08-22 09:30:00,70.86,71.09,70.76,70.97,30326.0,70.86,71.09,70.76,70.97,30326.0
2024-08-22 09:40:00,71.02,71.17,70.67,70.72,48356.0,71.02,71.17,70.67,70.72,48356.0
2024-08-22 09:50:00,70.72,70.8,70.56,70.77,18226.0,70.72,70.8,70.56,70.77,18226.0
2024-08-22 10:00:00,70.88,70.95,70.65,70.68,27252.0,70.88,70.95,70.65,70.68,27252.0
2024-08-22 10:10:00,70.68,70.72,70.52,70.62,20339.0,70.68,70.72,70.52,70.62,20339.0
2024-08-22 10:20:00,70.64,70.7,70.61,70.65,14905.0,70.64,70.7,70.61,70.65,14905.0
2024-08-22 10:30:00,70.65,70.88,70.59,70.83,24924.0,70.65,70.88,70.59,70.83,24924.0
2024-08-22 10:40:00,70.82,70.83,70.63,70.64,19369.0,70.82,70.83,70.63,70.64,19369.0
2024-08-22 10:50:00,70.67,70.82,70.61,70.71,25917.0,70.67,70.82,70.61,70.71,25917.0
2024-08-22 11:00:00,70.72,70.78,70.6,70.6,11030.0,70.72,70.78,70.6,70.6,11030.0
2024-08-22 11:10:00,70.58,70.69,70.48,70.48,11758.0,70.58,70.69,70.48,70.48,11758.0
2024-08-22 11:20:00,70.45,70.65,70.4,70.64,9105.0,70.45,70.65,70.4,70.64,9105.0
2024-08-22 11:30:00,70.6,70.65,70.49,70.6,5800.0,70.6,70.65,70.49,70.6,5800.0
2024-08-22 11:40:00,70.57,70.62,70.4,70.5,8869.0,70.57,70.62,70.4,70.5,8869.0
2024-08-22 11:50:00,70.46,70.59,70.43,70.56,17011.0,70.46,70.59,70.43,70.56,17011.0
2024-08-22 12:00:00,70.54,70.61,70.52,70.6,5973.0,70.54,70.61,70.52,70.6,5973.0
2024-08-22 12:10:00,70.6,70.61,70.52,70.56,4337.0,70.6,70.61,70.52,70.56,4337.0
2024-08-22 12:20:00,70.59,70.77,70.58,70.72,6968.0,70.59,70.77,70.58,70.72,6968.0
2024-08-22 12:30:00,70.75,70.79,70.67,70.72,5623.0,70.75,70.79,70.67,70.72,5623.0
2024-08-22 12:40:00,70.71,70.75,70.68,70.71,6226.0,70.71,70.75,70.68,70.71,6226.0
2024-08-22 12:50:00,70.72,70.72,70.51,70.53,12843.0,70.72,70.72,70.51,70.53,12843.0
2024-08-22 13:00:00,70.51,70.54,70.46,70.52,18671.0,70.51,70.54,70.46,70.52,18671.0
2024-08-22 13:10:00,70.54,70.69,70.53,70.67,13643.0,70.54,70.69,70.53,70.67,13643.0
2024-08-22 13:20:00,70.7,70.76,70.64,70.66,20313.0,70.7,70.76,70.64,70.66,20313.0
2024-08-22 13:30:00,70.64,70.69,70.49,70.66,14906.0,70.64,70.69,70.49,70.66,14906.0
2024-08-22 13:40:00,70.65,70.68,70.55,70.61,16513.0,70.65,70.68,70.55,70.61,16513.0
2024-08-22 13:50:00,70.61,70.62,70.4,70.43,14802.0,70.61,70.62,70.4,70.43,14802.0
2024-08-22 14:00:00,70.42,70.5,70.34,70.5,16482.0,70.42,70.5,70.34,70.5,16482.0
2024-08-22 14:10:00,70.51,70.59,70.48,70.59,11595.0,70.51,70.59,70.48,70.59,11595.0
2024-08-22 14:20:00,70.6,70.61,70.43,70.56,12304.0,70.6,70.61,70.43,70.56,12304.0
2024-08-22 14:30:00,70.54,70.57,70.47,70.49,17826.0,70.54,70.57,70.47,70.49,17826.0
2024-08-22 14:40:00,70.47,70.55,70.45,70.5,14184.0,70.47,70.55,70.45,70.5,14184.0
2024-08-22 14:50:00,70.51,70.51,70.2,70.22,29216.0,70.51,70.51,70.2,70.22,29216.0
2024-08-22 15:00:00,70.23,70.4,70.22,70.26,24248.0,70.23,70.4,70.22,70.26,24248.0
2024-08-22 15:10:00,70.27,70.4,70.25,70.39,27578.0,70.27,70.4,70.25,70.39,27578.0
2024-08-22 15:20:00,70.41,70.41,70.29,70.37,23491.0,70.41,70.41,70.29,70.37,23491.0
2024-08-22 15:30:00,70.39,70.43,70.29,70.36,34034.0,70.39,70.43,70.29,70.36,34034.0
2024-08-22 15:40:00,70.35,70.37,70.09,70.16,21415.0,70.35,70.37,70.09,70.16,21415.0
2024-08-22 15:50:00,70.18,70.26,70.02,70.12,101724.0,70.18,70.26,70.02,70.12,101724.0
2024-08-23 09:30:00,70.77,71.01,70.67,70.84,37291.0,70.77,71.01,70.67,70.84,37291.0
2024-08-23 09:40:00,70.82,70.91,70.58,70.72,31842.0,70.82,70.91,70.58,70.72,31842.0
2024-08-23 09:50:00,70.69,70.79,70.51,70.78,22744.0,70.69,70.79,70.51,70.78,22744.0
2024-08-23 10:00:00,70.82,71.04,70.69,71.0,55400.0,70.82,71.04,70.69,71.0,55400.0
2024-08-23 10:10:00,71.0,71.14,70.9,71.04,229091.0,71.0,71.14,70.9,71.04,229091.0
2024-08-23 10:20:00,71.04,71.37,70.97,71.33,159874.0,71.04,71.37,70.97,71.33,159874.0
2024-08-23 10:30:00,71.36,71.48,71.25,71.26,108120.0,71.36,71.48,71.25,71.26,108120.0
2024-08-23 10:40:00,71.26,71.67,71.21,71.4,124439.0,71.26,71.67,71.21,71.4,124439.0
2024-08-23 10:50:00,71.39,71.72,71.34,71.72,101728.0,71.39,71.72,71.34,71.72,101728.0
2024-08-23 11:00:00,71.69,72.07,71.62,72.02,85967.0,71.69,72.07,71.62,72.02,85967.0
2024-08-23 11:10:00,72.01,72.45,71.89,72.42,30038.0,72.01,72.45,71.89,72.42,30038.0
2024-08-23 11:20:00,72.46,72.52,72.35,72.47,53222.0,72.46,72.52,72.35,72.47,53222.0
2024-08-23 11:30:00,72.44,72.54,72.36,72.54,27412.0,72.44,72.54,72.36,72.54,27412.0
2024-08-23 11:40:00,72.55,72.71,72.36,72.43,30764.0,72.55,72.71,72.36,72.43,30764.0
2024-08-23 11:50:00,72.46,72.46,72.09,72.1,40182.0,72.46,72.46,72.09,72.1,40182.0
2024-08-23 12:00:00,72.11,72.11,71.84,72.0,45242.0,72.11,72.11,71.84,72.0,45242.0
2024-08-23 12:10:00,71.98,71.99,71.82,71.92,17922.0,71.98,71.99,71.82,71.92,17922.0
2024-08-23 12:20:00,71.92,71.93,71.67,71.7,16231.0,71.92,71.93,71.67,71.7,16231.0
2024-08-23 12:30:00,71.71,71.98,71.71,71.89,14822.0,71.71,71.98,71.71,71.89,14822.0
2024-08-23 12:40:00,71.9,71.92,71.65,71.82,17353.0,71.9,71.92,71.65,71.82,17353.0
2024-08-23 12:50:00,71.81,72.08,71.81,72.0,17680.0,71.81,72.08,71.81,72.0,17680.0
2024-08-23 13:00:00,72.0,72.16,71.98,72.05,40166.0,72.0,72.16,71.98,72.05,40166.0
2024-08-23 13:10:00,72.06,72.1,71.98,72.05,36191.0,72.06,72.1,71.98,72.05,36191.0
2024-08-23 13:20:00,72.05,72.29,72.04,72.22,26737.0,72.05,72.29,72.04,72.22,26737.0
2024-08-23 13:30:00,72.22,72.27,72.04,72.11,18280.0,72.22,72.27,72.04,72.11,18280.0
2024-08-23 13:40:00,72.12,72.29,72.09,72.29,18834.0,72.12,72.29,72.09,72.29,18834.0
2024-08-23 13:50:00,72.28,72.3,72.14,72.2,13945.0,72.28,72.3,72.14,72.2,13945.0
2024-08-23 14:00:00,72.2,72.23,72.08,72.11,14842.0,72.2,72.23,72.08,72.11,14842.0
2024-08-23 14:10:00,72.12,72.26,72.05,72.26,13610.0,72.12,72.26,72.05,72.26,13610.0
2024-08-23 14:20:00,72.28,72.28,72.05,72.16,18187.0,72.28,72.28,72.05,72.16,18187.0
2024-08-23 14:30:00,72.16,72.3,72.07,72.26,19286.0,72.16,72.3,72.07,72.26,19286.0
2024-08-23 14:40:00,72.25,72.32,72.18,72.2,30686.0,72.25,72.32,72.18,72.2,30686.0
2024-08-23 14:50:00,72.2,72.21,72.09,72.12,15494.0,72.2,72.21,72.09,72.12,15494.0
2024-08-23 15:00:00,72.13,72.22,71.98,72.22,26348.0,72.13,72.22,71.98,72.22,26348.0
2024-08-23 15:10:00,72.23,72.39,72.22,72.32,25169.0,72.23,72.39,72.22,72.32,25169.0
2024-08-23 15:20:00,72.32,72.38,72.25,72.36,22837.0,72.32,72.38,72.25,72.36,22837.0
2024-08-23 15:30:00,72.36,72.36,72.07,72.14,31891.0,72.36,72.36,72.07,72.14,31891.0
2024-08-23 15:40:00,72.15,72.22,72.11,72.19,34599.0,72.15,72.22,72.11,72.19,34599.0
2024-08-23 15:50:00,72.22,72.35,72.18,72.26,148668.0,72.22,72.35,72.18,72.26,148668.0
2024-08-26 09:30:00,72.7,73.05,72.61,72.87,137700.0,72.7,73.05,72.61,72.87,137700.0
2024-08-26 09:40:00,72.87,73.23,72.87,73.2,71719.0,72.87,73.23,72.87,73.2,71719.0
2024-08-26 09:50:00,73.2,73.52,73.1,73.52,63784.0,73.2,73.52,73.1,73.52,63784.0
2024-08-26 10:00:00,73.53,73.78,73.51,73.73,37395.0,73.53,73.78,73.51,73.73,37395.0
2024-08-26 10:10:00,73.72,73.72,73.0,73.05,36258.0,73.72,73.72,73.0,73.05,36258.0
2024-08-26 10:20:00,73.05,73.32,72.93,73.28,40386.0,73.05,73.32,72.93,73.28,40386.0
2024-08-26 10:30:00,73.31,73.31,73.06,73.25,55432.0,73.31,73.31,73.06,73.25,55432.0
2024-08-26 10:40:00,73.24,73.29,72.97,73.02,26960.0,73.24,73.29,72.97,73.02,26960.0
2024-08-26 10:50:00,73.02,73.02,72.82,72.88,23827.0,73.02,73.02,72.82,72.88,23827.0
2024-08-26 11:00:00,72.83,72.85,72.7,72.84,26052.0,72.83,72.85,72.7,72.84,26052.0
2024-08-26 11:10:00,72.84,72.89,72.65,72.66,23501.0,72.84,72.89,72.65,72.66,23501.0
2024-08-26 11:20:00,72.64,72.64,72.28,72.38,28215.0,72.64,72.64,72.28,72.38,28215.0
2024-08-26 11:30:00,72.38,72.55,72.38,72.52,28314.0,72.38,72.55,72.38,72.52,28314.0
2024-08-26 11:40:00,72.52,72.61,72.34,72.42,23558.0,72.52,72.61,72.34,72.42,23558.0
2024-08-26 11:50:00,72.44,72.56,72.44,72.56,21366.0,72.44,72.56,72.44,72.56,21366.0
2024-08-26 12:00:00,72.56,72.62,72.48,72.57,23948.0,72.56,72.62,72.48,72.57,23948.0
2024-08-26 12:10:00,72.59,72.63,72.44,72.46,36751.0,72.59,72.63,72.44,72.46,36751.0
2024-08-26 12:20:00,72.45,72.52,72.35,72.5,38796.0,72.45,72.52,72.35,72.5,38796.0
2024-08-26 12:30:00,72.5,72.57,72.43,72.45,49321.0,72.5,72.57,72.43,72.45,49321.0
2024-08-26 12:40:00,72.46,72.46,72.3,72.38,24543.0,72.46,72.46,72.3,72.38,24543.0
2024-08-26 12:50:00,72.4,72.43,72.32,72.38,28246.0,72.4,72.43,72.32,72.38,28246.0
2024-08-26 13:00:00,72.4,72.58,72.38,72.52,13028.0,72.4,72.58,72.38,72.52,13028.0
2024-08-26 13:10:00,72.52,72.61,72.52,72.55,11095.0,72.52,72.61,72.52,72.55,11095.0
2024-08-26 13:20:00,72.56,72.65,72.55,72.55,18243.0,72.56,72.65,72.55,72.55,18243.0
2024-08-26 13:30:00,72.55,72.59,72.45,72.45,24555.0,72.55,72.59,72.45,72.45,24555.0
2024-08-26 13:40:00,72.49,72.53,72.29,72.31,17057.0,72.49,72.53,72.29,72.31,17057.0
2024-08-26 13:50:00,72.29,72.41,72.29,72.34,21995.0,72.29,72.41,72.29,72.34,21995.0
2024-08-26 14:00:00,72.36,72.52,72.33,72.39,30388.0,72.36,72.52,72.33,72.39,30388.0
2024-08-26 14:10:00,72.4,72.42,72.35,72.38,22372.0,72.4,72.42,72.35,72.38,22372.0
2024-08-26 14:20:00,72.39,72.45,72.34,72.38,26852.0,72.39,72.45,72.34,72.38,26852.0
2024-08-26 14:30:00,72.38,72.47,72.36,72.45,16905.0,72.38,72.47,72.36,72.45,16905.0
2024-08-26 14:40:00,72.43,72.48,72.3,72.31,17444.0,72.43,72.48,72.3,72.31,17444.0
2024-08-26 14:50:00,72.31,72.36,72.25,72.29,25278.0,72.31,72.36,72.25,72.29,25278.0
2024-08-26 15:00:00,72.28,72.3,72.14,72.23,15901.0,72.28,72.3,72.14,72.23,15901.0
2024-08-26 15:10:00,72.22,72.34,72.19,72.26,34257.0,72.22,72.34,72.19,72.26,34257.0
2024-08-26 15:20:00,72.28,72.3,72.26,72.28,23229.0,72.28,72.3,72.26,72.28,23229.0
2024-08-26 15:30:00,72.27,72.28,72.21,72.23,63346.0,72.27,72.28,72.21,72.23,63346.0
2024-08-26 15:40:00,72.22,72.27,72.12,72.13,64051.0,72.22,72.27,72.12,72.13,64051.0
2024-08-26 15:50:00,72.13,72.26,71.93,72.09,215549.0,72.13,72.26,71.93,72.09,215549.0
2024-08-27 09:30:00,71.89,72.2,71.59,71.72,51852.0,71.89,72.2,71.59,71.72,51852.0
2024-08-27 09:40:00,71.57,71.85,71.34,71.81,28779.0,71.57,71.85,71.34,71.81,28779.0
2024-08-27 09:50:00,71.83,71.83,71.6,71.63,23016.0,71.83,71.83,71.6,71.63,23016.0
2024-08-27 10:00:00,71.66,71.85,71.55,71.73,20417.0,71.66,71.85,71.55,71.73,20417.0
2024-08-27 10:10:00,71.74,71.76,71.4,71.45,23711.0,71.74,71.76,71.4,71.45,23711.0
2024-08-27 10:20:00,71.45,71.89,71.45,71.85,27422.0,71.45,71.89,71.45,71.85,27422.0
2024-08-27 10:30:00,71.87,72.0,71.69,71.84,26428.0,71.87,72.0,71.69,71.84,26428.0
2024-08-27 10:40:00,71.86,71.95,71.74,71.75,11092.0,71.86,71.95,71.74,71.75,11092.0
2024-08-27 10:50:00,71.78,71.89,71.74,71.81,11649.0,71.78,71.89,71.74,71.81,11649.0
2024-08-27 11:00:00,71.83,71.87,71.78,71.85,10764.0,71.83,71.87,71.78,71.85,10764.0
2024-08-27 11:10:00,71.84,71.84,71.54,71.61,14284.0,71.84,71.84,71.54,71.61,14284.0
2024-08-27 11:20:00,71.6,71.65,71.48,71.57,28414.0,71.6,71.65,71.48,71.57,28414.0
2024-08-27 11:30:00,71.54,71.54,71.37,71.45,12434.0,71.54,71.54,71.37,71.45,12434.0
2024-08-27 11:40:00,71.45,71.63,71.42,71.53,10164.0,71.45,71.63,71.42,71.53,10164.0
2024-08-27 11:50:00,71.5,71.66,71.46,71.64,16583.0,71.5,71.66,71.46,71.64,16583.0
2024-08-27 12:00:00,71.63,71.64,71.45,71.47,8594.0,71.63,71.64,71.45,71.47,8594.0
2024-08-27 12:10:00,71.44,71.59,71.41,71.55,8302.0,71.44,71.59,71.41,71.55,8302.0
2024-08-27 12:20:00,71.58,71.58,71.38,71.45,8185.0,71.58,71.58,71.38,71.45,8185.0
2024-08-27 12:30:00,71.44,71.44,71.35,71.36,9878.0,71.44,71.44,71.35,71.36,9878.0
2024-08-27 12:40:00,71.35,71.35,71.12,71.18,23669.0,71.35,71.35,71.12,71.18,23669.0
2024-08-27 12:50:00,71.19,71.26,71.14,71.16,16890.0,71.19,71.26,71.14,71.16,16890.0
2024-08-27 13:00:00,71.16,71.24,71.11,71.12,23422.0,71.16,71.24,71.11,71.12,23422.0
2024-08-27 13:10:00,71.13,71.13,71.0,71.06,15926.0,71.13,71.13,71.0,71.06,15926.0
2024-08-27 13:20:00,71.1,71.15,71.0,71.12,22315.0,71.1,71.15,71.0,71.12,22315.0
2024-08-27 13:30:00,71.16,71.16,70.97,71.02,22085.0,71.16,71.16,70.97,71.02,22085.0
2024-08-27 13:40:00,71.04,71.15,71.0,71.02,16739.0,71.04,71.15,71.0,71.02,16739.0
2024-08-27 13:50:00,70.99,71.07,70.97,71.0,21341.0,70.99,71.07,70.97,71.0,21341.0
2024-08-27 14:00:00,70.99,71.01,70.9,70.95,22372.0,70.99,71.01,70.9,70.95,22372.0
2024-08-27 14:10:00,70.95,71.27,70.95,71.0,49860.0,70.95,71.27,70.95,71.0,49860.0
2024-08-27 14:20:00,71.0,71.05,70.94,71.01,22149.0,71.0,71.05,70.94,71.01,22149.0
2024-08-27 14:30:00,70.98,71.03,70.93,71.0,19910.0,70.98,71.03,70.93,71.0,19910.0
2024-08-27 14:40:00,71.0,71.1,70.98,71.07,29830.0,71.0,71.1,70.98,71.07,29830.0
2024-08-27 14:50:00,71.09,71.17,71.02,71.08,78884.0,71.09,71.17,71.02,71.08,78884.0
2024-08-27 15:00:00,71.09,71.09,70.95,71.01,28710.0,71.09,71.09,70.95,71.01,28710.0
2024-08-27 15:10:00,70.99,71.04,70.92,70.95,24499.0,70.99,71.04,70.92,70.95,24499.0
2024-08-27 15:20:00,70.95,70.96,70.73,70.92,59307.0,70.95,70.96,70.73,70.92,59307.0
2024-08-27 15:30:00,70.88,70.9,70.74,70.8,27064.0,70.88,70.9,70.74,70.8,27064.0
2024-08-27 15:40:00,70.78,70.79,70.65,70.67,39627.0,70.78,70.79,70.65,70.67,39627.0
2024-08-27 15:50:00,70.67,70.97,70.58,70.83,389740.0,70.67,70.97,70.58,70.83,389740.0
2024-08-28 09:30:00,70.48,71.12,69.87,70.13,83571.0,70.48,71.12,69.87,70.13,83571.0
2024-08-28 09:40:00,70.11,70.47,70.08,70.47,49330.0,70.11,70.47,70.08,70.47,49330.0
2024-08-28 09:50:00,70.42,70.55,70.21,70.21,31558.0,70.42,70.55,70.21,70.21,31558.0
2024-08-28 10:00:00,70.24,70.27,69.79,69.88,41143.0,70.24,70.27,69.79,69.88,41143.0
2024-08-28 10:10:00,69.9,69.92,69.74,69.8,47835.0,69.9,69.92,69.74,69.8,47835.0
2024-08-28 10:20:00,69.86,69.91,69.7,69.78,48431.0,69.86,69.91,69.7,69.78,48431.0
2024-08-28 10:30:00,69.78,70.18,69.77,70.14,28818.0,69.78,70.18,69.77,70.14,28818.0
2024-08-28 10:40:00,70.13,70.16,69.98,70.0,27919.0,70.13,70.16,69.98,70.0,27919.0
2024-08-28 10:50:00,70.0,70.04,69.91,69.99,18693.0,70.0,70.04,69.91,69.99,18693.0
2024-08-28 11:00:00,69.98,69.98,69.88,69.95,27231.0,69.98,69.98,69.88,69.95,27231.0
2024-08-28 11:10:00,69.94,70.07,69.75,69.78,32942.0,69.94,70.07,69.75,69.78,32942.0
2024-08-28 11:20:00,69.81,69.97,69.74,69.97,31560.0,69.81,69.97,69.74,69.97,31560.0
2024-08-28 11:30:00,69.99,70.01,69.85,69.96,35101.0,69.99,70.01,69.85,69.96,35101.0
2024-08-28 11:40:00,69.98,70.02,69.92,70.01,17958.0,69.98,70.02,69.92,70.01,17958.0
2024-08-28 11:50:00,70.0,70.08,69.96,70.04,32865.0,70.0,70.08,69.96,70.04,32865.0
2024-08-28 12:00:00,70.05,70.12,70.0,70.1,33358.0,70.05,70.12,70.0,70.1,33358.0
2024-08-28 12:10:00,70.12,70.24,70.04,70.09,34270.0,70.12,70.24,70.04,70.09,34270.0
2024-08-28 12:20:00,70.09,70.15,69.95,69.98,34586.0,70.09,70.15,69.95,69.98,34586.0
2024-08-28 12:30:00,70.01,70.11,69.95,70.04,29132.0,70.01,70.11,69.95,70.04,29132.0
2024-08-28 12:40:00,70.03,70.15,70.01,70.1,42509.0,70.03,70.15,70.01,70.1,42509.0
2024-08-28 12:50:00,70.09,70.28,70.09,70.14,40865.0,70.09,70.28,70.09,70.14,40865.0
2024-08-28 13:00:00,70.14,70.15,70.02,70.06,37375.0,70.14,70.15,70.02,70.06,37375.0
2024-08-28 13:10:00,70.06,70.09,69.94,70.02,31442.0,70.06,70.09,69.94,70.02,31442.0
2024-08-28 13:20:00,70.02,70.07,69.99,70.05,24369.0,70.02,70.07,69.99,70.05,24369.0
2024-08-28 13:30:00,70.05,70.11,70.01,70.02,34773.0,70.05,70.11,70.01,70.02,34773.0
2024-08-28 13:40:00,70.02,70.02,69.9,69.91,26728.0,70.02,70.02,69.9,69.91,26728.0
2024-08-28 13:50:00,69.91,69.92,69.68,69.7,47359.0,69.91,69.92,69.68,69.7,47359.0
2024-08-28 14:00:00,69.69,69.69,69.42,69.61,40885.0,69.69,69.69,69.42,69.61,40885.0
2024-08-28 14:10:00,69.63,69.68,69.53,69.54,22128.0,69.63,69.68,69.53,69.54,22128.0
2024-08-28 14:20:00,69.53,69.61,69.43,69.46,28920.0,69.53,69.61,69.43,69.46,28920.0
2024-08-28 14:30:00,69.46,69.51,69.41,69.48,22048.0,69.46,69.51,69.41,69.48,22048.0
2024-08-28 14:40:00,69.49,69.5,69.41,69.42,23565.0,69.49,69.5,69.41,69.42,23565.0
2024-08-28 14:50:00,69.44,69.7,69.44,69.66,43210.0,69.44,69.7,69.44,69.66,43210.0
2024-08-28 15:00:00,69.67,69.84,69.66,69.78,44316.0,69.67,69.84,69.66,69.78,44316.0
2024-08-28 15:10:00,69.79,69.86,69.75,69.83,24851.0,69.79,69.86,69.75,69.83,24851.0
2024-08-28 15:20:00,69.83,70.02,69.83,70.01,38871.0,69.83,70.02,69.83,70.01,38871.0
2024-08-28 15:30:00,70.01,70.03,69.81,69.81,53071.0,70.01,70.03,69.81,69.81,53071.0
2024-08-28 15:40:00,69.8,70.05,69.8,69.84,72094.0,69.8,70.05,69.8,69.84,72094.0
2024-08-28 15:50:00,69.87,70.04,69.84,70.02,198830.0,69.87,70.04,69.84,70.02,198830.0
2024-08-29 09:30:00,70.59,70.91,70.09,70.31,43330.0,70.59,70.91,70.09,70.31,43330.0
2024-08-29 09:40:00,70.34,70.48,69.93,70.05,31670.0,70.34,70.48,69.93,70.05,31670.0
2024-08-29 09:50:00,70.04,70.26,69.92,70.24,48207.0,70.04,70.26,69.92,70.24,48207.0
2024-08-29 10:00:00,70.25,70.63,70.25,70.58,28477.0,70.25,70.63,70.25,70.58,28477.0
2024-08-29 10:10:00,70.58,70.88,70.55,70.86,30814.0,70.58,70.88,70.55,70.86,30814.0
2024-08-29 10:20:00,70.86,70.95,70.78,70.78,45439.0,70.86,70.95,70.78,70.78,45439.0
2024-08-29 10:30:00,70.79,70.8,70.5,70.75,60564.0,70.79,70.8,70.5,70.75,60564.0
2024-08-29 10:40:00,70.75,70.78,70.46,70.5,43089.0,70.75,70.78,70.46,70.5,43089.0
2024-08-29 10:50:00,70.52,70.66,70.48,70.59,15753.0,70.52,70.66,70.48,70.59,15753.0
2024-08-29 11:00:00,70.59,70.65,70.54,70.6,8943.0,70.59,70.65,70.54,70.6,8943.0
2024-08-29 11:10:00,70.61,70.78,70.6,70.75,14407.0,70.61,70.78,70.6,70.75,14407.0
2024-08-29 11:20:00,70.74,70.81,70.71,70.8,13372.0,70.74,70.81,70.71,70.8,13372.0
2024-08-29 11:30:00,70.8,70.93,70.76,70.82,33888.0,70.8,70.93,70.76,70.82,33888.0
2024-08-29 11:40:00,70.82,70.84,70.67,70.77,12135.0,70.82,70.84,70.67,70.77,12135.0
2024-08-29 11:50:00,70.77,70.99,70.73,70.99,38370.0,70.77,70.99,70.73,70.99,38370.0
2024-08-29 12:00:00,70.99,71.31,70.99,71.2,20624.0,70.99,71.31,70.99,71.2,20624.0
2024-08-29 12:10:00,71.2,71.24,71.16,71.23,11345.0,71.2,71.24,71.16,71.23,11345.0
2024-08-29 12:20:00,71.23,71.39,71.19,71.39,10400.0,71.23,71.39,71.19,71.39,10400.0
2024-08-29 12:30:00,71.38,71.38,71.3,71.36,11380.0,71.38,71.38,71.3,71.36,11380.0
2024-08-29 12:40:00,71.38,71.55,71.38,71.51,24371.0,71.38,71.55,71.38,71.51,24371.0
2024-08-29 12:50:00,71.5,71.63,71.47,71.6,23442.0,71.5,71.63,71.47,71.6,23442.0
2024-08-29 13:00:00,71.58,71.58,71.43,71.46,11801.0,71.58,71.58,71.43,71.46,11801.0
2024-08-29 13:10:00,71.49,71.51,71.43,71.47,5858.0,71.49,71.51,71.43,71.47,5858.0
2024-08-29 13:20:00,71.48,71.49,71.33,71.4,10201.0,71.48,71.49,71.33,71.4,10201.0
2024-08-29 13:30:00,71.39,71.45,71.37,71.41,11212.0,71.39,71.45,71.37,71.41,11212.0
2024-08-29 13:40:00,71.39,71.67,71.39,71.65,18042.0,71.39,71.67,71.39,71.65,18042.0
2024-08-29 13:50:00,71.66,71.72,71.63,71.7,11560.0,71.66,71.72,71.63,71.7,11560.0
2024-08-29 14:00:00,71.66,71.67,71.56,71.62,16908.0,71.66,71.67,71.56,71.62,16908.0
2024-08-29 14:10:00,71.65,71.81,71.64,71.77,12172.0,71.65,71.81,71.64,71.77,12172.0
2024-08-29 14:20:00,71.77,71.77,71.57,71.58,20832.0,71.77,71.77,71.57,71.58,20832.0
2024-08-29 14:30:00,71.58,71.61,71.14,71.17,41858.0,71.58,71.61,71.14,71.17,41858.0
2024-08-29 14:40:00,71.17,71.31,71.15,71.31,14634.0,71.17,71.31,71.15,71.31,14634.0
2024-08-29 14:50:00,71.3,71.32,71.11,71.13,20132.0,71.3,71.32,71.11,71.13,20132.0
2024-08-29 15:00:00,71.09,71.11,70.96,71.07,5805.0,71.09,71.11,70.96,71.07,5805.0
2024-08-29 15:10:00,71.02,71.25,70.99,71.08,16778.0,71.02,71.25,70.99,71.08,16778.0
2024-08-29 15:20:00,71.12,71.23,71.06,71.2,17316.0,71.12,71.23,71.06,71.2,17316.0
2024-08-29 15:30:00,71.21,71.23,71.09,71.11,15734.0,71.21,71.23,71.09,71.11,15734.0
2024-08-29 15:40:00,71.12,71.24,70.99,71.13,88331.0,71.12,71.24,70.99,71.13,88331.0
2024-08-29 15:50:00,71.11,71.13,70.84,70.9,173358.0,71.11,71.13,70.84,70.9,173358.0
2024-08-30 09:30:00,71.53,71.6,71.13,71.44,26350.0,71.53,71.6,71.13,71.44,26350.0
2024-08-30 09:40:00,71.49,71.52,70.88,70.89,27896.0,71.49,71.52,70.88,70.89,27896.0
2024-08-30 09:50:00,70.84,71.13,70.77,71.1,21284.0,70.84,71.13,70.77,71.1,21284.0
2024-08-30 10:00:00,71.12,71.36,71.08,71.36,17888.0,71.12,71.36,71.08,71.36,17888.0
2024-08-30 10:10:00,71.36,71.4,71.2,71.24,22411.0,71.36,71.4,71.2,71.24,22411.0
2024-08-30 10:20:00,71.2,71.31,71.07,71.1,14924.0,71.2,71.31,71.07,71.1,14924.0
2024-08-30 10:30:00,71.09,71.25,71.09,71.21,16093.0,71.09,71.25,71.09,71.21,16093.0
2024-08-30 10:40:00,71.23,71.24,70.95,71.01,18586.0,71.23,71.24,70.95,71.01,18586.0
2024-08-30 10:50:00,71.01,71.09,70.92,70.95,12129.0,71.01,71.09,70.92,70.95,12129.0
2024-08-30 11:00:00,70.92,71.09,70.86,70.99,14655.0,70.92,71.09,70.86,70.99,14655.0
2024-08-30 11:10:00,71.01,71.09,70.93,70.93,13594.0,71.01,71.09,70.93,70.93,13594.0
2024-08-30 11:20:00,70.91,70.96,70.81,70.81,13550.0,70.91,70.96,70.81,70.81,13550.0
2024-08-30 11:30:00,70.8,70.85,70.64,70.66,20223.0,70.8,70.85,70.64,70.66,20223.0
2024-08-30 11:40:00,70.64,70.73,70.6,70.71,16515.0,70.64,70.73,70.6,70.71,16515.0
2024-08-30 11:50:00,70.69,70.88,70.69,70.87,13207.0,70.69,70.88,70.69,70.87,13207.0
2024-08-30 12:00:00,70.86,70.94,70.71,70.92,12718.0,70.86,70.94,70.71,70.92,12718.0
2024-08-30 12:10:00,70.95,70.95,70.79,70.79,13700.0,70.95,70.95,70.79,70.79,13700.0
2024-08-30 12:20:00,70.8,70.8,70.67,70.73,12511.0,70.8,70.8,70.67,70.73,12511.0
2024-08-30 12:30:00,70.73,70.74,70.6,70.65,14882.0,70.73,70.74,70.6,70.65,14882.0
2024-08-30 12:40:00,70.63,70.71,70.56,70.68,14165.0,70.63,70.71,70.56,70.68,14165.0
2024-08-30 12:50:00,70.69,70.82,70.68,70.77,15528.0,70.69,70.82,70.68,70.77,15528.0
2024-08-30 13:00:00,70.73,70.78,70.55,70.59,13989.0,70.73,70.78,70.55,70.59,13989.0
2024-08-30 13:10:00,70.6,70.67,70.54,70.6,14824.0,70.6,70.67,70.54,70.6,14824.0
2024-08-30 13:20:00,70.62,70.65,70.53,70.65,13612.0,70.62,70.65,70.53,70.65,13612.0
2024-08-30 13:30:00,70.66,70.72,70.61,70.7,13726.0,70.66,70.72,70.61,70.7,13726.0
2024-08-30 13:40:00,70.68,70.78,70.68,70.74,25503.0,70.68,70.78,70.68,70.74,25503.0
2024-08-30 13:50:00,70.74,70.74,70.69,70.72,13326.0,70.74,70.74,70.69,70.72,13326.0
2024-08-30 14:00:00,70.72,70.87,70.72,70.84,25464.0,70.72,70.87,70.72,70.84,25464.0
2024-08-30 14:10:00,70.85,70.87,70.69,70.7,35761.0,70.85,70.87,70.69,70.7,35761.0
2024-08-30 14:20:00,70.72,70.78,70.64,70.72,25442.0,70.72,70.78,70.64,70.72,25442.0
2024-08-30 14:30:00,70.7,70.78,70.69,70.75,17186.0,70.7,70.78,70.69,70.75,17186.0
2024-08-30 14:40:00,70.77,70.82,70.72,70.81,18332.0,70.77,70.82,70.72,70.81,18332.0
2024-08-30 14:50:00,70.81,70.92,70.8,70.92,51405.0,70.81,70.92,70.8,70.92,51405.0
2024-08-30 15:00:00,70.92,71.0,70.91,70.95,19026.0,70.92,71.0,70.91,70.95,19026.0
2024-08-30 15:10:00,70.95,71.1,70.95,71.08,31843.0,70.95,71.1,70.95,71.08,31843.0
2024-08-30 15:20:00,71.09,71.36,71.09,71.32,25027.0,71.09,71.36,71.09,71.32,25027.0
2024-08-30 15:30:00,71.33,71.34,71.17,71.18,30015.0,71.33,71.34,71.17,71.18,30015.0
2024-08-30 15:40:00,71.17,71.18,70.97,71.09,59756.0,71.17,71.18,70.97,71.09,59756.0
2024-08-30 15:50:00,71.09,71.56,71.07,71.5,205772.0,71.09,71.56,71.07,71.5,205772.0
2024-09-03 09:30:00,70.71,71.41,70.64,71.33,60667.0,70.71,71.41,70.64,71.33,60667.0
2024-09-03 09:40:00,71.33,71.37,71.01,71.08,38977.0,71.33,71.37,71.01,71.08,38977.0
2024-09-03 09:50:00,71.08,71.51,70.82,71.42,54296.0,71.08,71.51,70.82,71.42,54296.0
2024-09-03 10:00:00,71.48,71.5,70.96,70.99,57729.0,71.48,71.5,70.96,70.99,57729.0
2024-09-03 10:10:00,70.98,71.06,70.7,70.92,76677.0,70.98,71.06,70.7,70.92,76677.0
2024-09-03 10:20:00,70.92,70.96,70.65,70.76,66093.0,70.92,70.96,70.65,70.76,66093.0
2024-09-03 10:30:00,70.75,70.75,70.58,70.64,24992.0,70.75,70.75,70.58,70.64,24992.0
2024-09-03 10:40:00,70.63,70.65,70.41,70.47,31784.0,70.63,70.65,70.41,70.47,31784.0
2024-09-03 10:50:00,70.48,70.6,70.44,70.55,70905.0,70.48,70.6,70.44,70.55,70905.0
2024-09-03 11:00:00,70.55,70.87,70.54,70.59,30562.0,70.55,70.87,70.54,70.59,30562.0
2024-09-03 11:10:00,70.59,70.61,70.36,70.42,23205.0,70.59,70.61,70.36,70.42,23205.0
2024-09-03 11:20:00,70.44,70.49,70.31,70.31,24039.0,70.44,70.49,70.31,70.31,24039.0
2024-09-03 11:30:00,70.34,70.5,70.31,70.44,35393.0,70.34,70.5,70.31,70.44,35393.0
2024-09-03 11:40:00,70.43,70.43,70.27,70.33,18021.0,70.43,70.43,70.27,70.33,18021.0
2024-09-03 11:50:00,70.3,70.4,70.28,70.38,35993.0,70.3,70.4,70.28,70.38,35993.0
2024-09-03 12:00:00,70.42,70.55,70.39,70.53,10816.0,70.42,70.55,70.39,70.53,10816.0
2024-09-03 12:10:00,70.51,70.72,70.43,70.72,28937.0,70.51,70.72,70.43,70.72,28937.0
2024-09-03 12:20:00,70.73,70.75,70.61,70.65,11679.0,70.73,70.75,70.61,70.65,11679.0
2024-09-03 12:30:00,70.62,70.62,70.46,70.56,14296.0,70.62,70.62,70.46,70.56,14296.0
2024-09-03 12:40:00,70.55,70.55,70.26,70.3,8813.0,70.55,70.55,70.26,70.3,8813.0
2024-09-03 12:50:00,70.3,70.35,70.24,70.27,11908.0,70.3,70.35,70.24,70.27,11908.0
2024-09-03 13:00:00,70.29,70.31,70.22,70.26,12886.0,70.29,70.31,70.22,70.26,12886.0
2024-09-03 13:10:00,70.27,70.29,70.12,70.17,16214.0,70.27,70.29,70.12,70.17,16214.0
2024-09-03 13:20:00,70.16,70.34,70.16,70.3,25731.0,70.16,70.34,70.16,70.3,25731.0
2024-09-03 13:30:00,70.29,70.37,70.19,70.37,17253.0,70.29,70.37,70.19,70.37,17253.0
2024-09-03 13:40:00,70.37,70.37,70.25,70.36,20284.0,70.37,70.37,70.25,70.36,20284.0
2024-09-03 13:50:00,70.35,70.39,70.25,70.25,20007.0,70.35,70.39,70.25,70.25,20007.0
2024-09-03 14:00:00,70.27,70.29,70.14,70.23,21287.0,70.27,70.29,70.14,70.23,21287.0
2024-09-03 14:10:00,70.21,70.34,70.18,70.27,18942.0,70.21,70.34,70.18,70.27,18942.0
2024-09-03 14:20:00,70.27,70.33,70.2,70.28,24672.0,70.27,70.33,70.2,70.28,24672.0
2024-09-03 14:30:00,70.27,70.35,70.24,70.3,21430.0,70.27,70.35,70.24,70.3,21430.0
2024-09-03 14:40:00,70.29,70.38,70.28,70.3,21663.0,70.29,70.38,70.28,70.3,21663.0
2024-09-03 14:50:00,70.31,70.31,70.12,70.13,21966.0,70.31,70.31,70.12,70.13,21966.0
2024-09-03 15:00:00,70.13,70.22,70.04,70.17,26286.0,70.13,70.22,70.04,70.17,26286.0
2024-09-03 15:10:00,70.17,70.24,70.06,70.2,26973.0,70.17,70.24,70.06,70.2,26973.0
2024-09-03 15:20:00,70.2,70.31,70.17,70.2,30135.0,70.2,70.31,70.17,70.2,30135.0
2024-09-03 15:30:00,70.2,70.21,69.71,69.84,51313.0,70.2,70.21,69.71,69.84,51313.0
2024-09-03 15:40:00,69.83,69.85,69.65,69.76,87834.0,69.83,69.85,69.65,69.76,87834.0
2024-09-03 15:50:00,69.77,70.12,69.62,70.12,210613.0,69.77,70.12,69.62,70.12,210613.0
2024-09-04 09:30:00,70.01,70.4,69.88,70.33,23642.0,70.01,70.4,69.88,70.33,23642.0
2024-09-04 09:40:00,70.37,70.4,69.77,69.9,29528.0,70.37,70.4,69.77,69.9,29528.0
2024-09-04 09:50:00,69.86,70.25,69.85,70.2,55275.0,69.86,70.25,69.85,70.2,55275.0
2024-09-04 10:00:00,70.2,70.23,69.94,69.97,22342.0,70.2,70.23,69.94,69.97,22342.0
2024-09-04 10:10:00,70.02,70.1,69.71,69.93,38917.0,70.02,70.1,69.71,69.93,38917.0
2024-09-04 10:20:00,69.88,70.0,69.81,69.94,24772.0,69.88,70.0,69.81,69.94,24772.0
2024-09-04 10:30:00,70.0,70.16,69.81,70.14,46196.0,70.0,70.16,69.81,70.14,46196.0
2024-09-04 10:40:00,70.15,70.32,70.02,70.19,58619.0,70.15,70.32,70.02,70.19,58619.0
2024-09-04 10:50:00,70.19,70.21,70.08,70.14,21714.0,70.19,70.21,70.08,70.14,21714.0
2024-09-04 11:00:00,70.11,70.21,69.95,69.97,16518.0,70.11,70.21,69.95,69.97,16518.0
2024-09-04 11:10:00,69.96,70.0,69.82,69.86,19344.0,69.96,70.0,69.82,69.86,19344.0
2024-09-04 11:20:00,69.84,69.87,69.67,69.67,16711.0,69.84,69.87,69.67,69.67,16711.0
2024-09-04 11:30:00,69.65,69.71,69.53,69.66,25400.0,69.65,69.71,69.53,69.66,25400.0
2024-09-04 11:40:00,69.68,69.93,69.64,69.92,28409.0,69.68,69.93,69.64,69.92,28409.0
2024-09-04 11:50:00,69.92,70.05,69.89,70.03,16227.0,69.92,70.05,69.89,70.03,16227.0
2024-09-04 12:00:00,70.02,70.06,69.88,69.98,9110.0,70.02,70.06,69.88,69.98,9110.0
2024-09-04 12:10:00,70.0,70.01,69.89,69.95,12966.0,70.0,70.01,69.89,69.95,12966.0
2024-09-04 12:20:00,69.92,70.11,69.92,69.95,12082.0,69.92,70.11,69.92,69.95,12082.0
2024-09-04 12:30:00,69.95,70.0,69.9,69.98,11313.0,69.95,70.0,69.9,69.98,11313.0
2024-09-04 12:40:00,69.96,69.98,69.75,69.81,10498.0,69.96,69.98,69.75,69.81,10498.0
2024-09-04 12:50:00,69.83,69.91,69.76,69.79,7721.0,69.83,69.91,69.76,69.79,7721.0
2024-09-04 13:00:00,69.77,69.78,69.54,69.62,11590.0,69.77,69.78,69.54,69.62,11590.0
2024-09-04 13:10:00,69.6,69.65,69.54,69.59,9815.0,69.6,69.65,69.54,69.59,9815.0
2024-09-04 13:20:00,69.6,69.61,69.52,69.6,10261.0,69.6,69.61,69.52,69.6,10261.0
2024-09-04 13:30:00,69.6,69.61,69.44,69.49,23913.0,69.6,69.61,69.44,69.49,23913.0
2024-09-04 13:40:00,69.45,69.49,69.39,69.43,19703.0,69.45,69.49,69.39,69.43,19703.0
2024-09-04 13:50:00,69.43,69.48,69.38,69.45,18719.0,69.43,69.48,69.38,69.45,18719.0
2024-09-04 14:00:00,69.45,69.46,69.27,69.29,21232.0,69.45,69.46,69.27,69.29,21232.0
2024-09-04 14:10:00,69.26,69.51,69.25,69.49,24269.0,69.26,69.51,69.25,69.49,24269.0
2024-09-04 14:20:00,69.49,69.64,69.47,69.64,21514.0,69.49,69.64,69.47,69.64,21514.0
2024-09-04 14:30:00,69.63,69.73,69.47,69.49,30111.0,69.63,69.73,69.47,69.49,30111.0
2024-09-04 14:40:00,69.46,69.47,69.34,69.42,15791.0,69.46,69.47,69.34,69.42,15791.0
2024-09-04 14:50:00,69.42,69.43,69.2,69.22,27370.0,69.42,69.43,69.2,69.22,27370.0
2024-09-04 15:00:00,69.23,69.26,69.12,69.15,28193.0,69.23,69.26,69.12,69.15,28193.0
2024-09-04 15:10:00,69.15,69.25,69.14,69.17,36080.0,69.15,69.25,69.14,69.17,36080.0
2024-09-04 15:20:00,69.18,69.23,69.11,69.22,42344.0,69.18,69.23,69.11,69.22,42344.0
2024-09-04 15:30:00,69.23,69.23,68.94,69.04,72150.0,69.23,69.23,68.94,69.04,72150.0
2024-09-04 15:40:00,69.04,69.29,69.03,69.28,89798.0,69.04,69.29,69.03,69.28,89798.0
2024-09-04 15:50:00,69.27,69.5,69.16,69.45,167492.0,69.27,69.5,69.16,69.45,167492.0
2024-09-05 09:30:00,69.96,70.0,69.27,69.38,51953.0,69.96,70.0,69.27,69.38,51953.0
2024-09-05 09:40:00,69.36,70.04,69.33,69.91,82508.0,69.36,70.04,69.33,69.91,82508.0
2024-09-05 09:50:00,69.92,69.93,69.5,69.71,41654.0,69.92,69.93,69.5,69.71,41654.0
2024-09-05 10:00:00,69.75,70.27,69.75,70.2,44488.0,69.75,70.27,69.75,70.2,44488.0
2024-09-05 10:10:00,70.2,70.25,69.79,69.91,50502.0,70.2,70.25,69.79,69.91,50502.0
2024-09-05 10:20:00,69.94,70.22,69.87,69.92,48621.0,69.94,70.22,69.87,69.92,48621.0
2024-09-05 10:30:00,69.93,70.17,69.93,70.06,96577.0,69.93,70.17,69.93,70.06,96577.0
2024-09-05 10:40:00,70.05,70.14,69.82,69.82,44359.0,70.05,70.14,69.82,69.82,44359.0
2024-09-05 10:50:00,69.79,70.04,69.73,70.0,25178.0,69.79,70.04,69.73,70.0,25178.0
2024-09-05 11:00:00,69.98,70.22,69.93,69.99,74553.0,69.98,70.22,69.93,69.99,74553.0
2024-09-05 11:10:00,69.98,70.17,69.91,70.13,29161.0,69.98,70.17,69.91,70.13,29161.0
2024-09-05 11:20:00,70.14,70.26,70.02,70.03,23731.0,70.14,70.26,70.02,70.03,23731.0
2024-09-05 11:30:00,70.02,70.02,69.93,69.93,17416.0,70.02,70.02,69.93,69.93,17416.0
2024-09-05 11:40:00,69.95,70.04,69.91,69.97,14359.0,69.95,70.04,69.91,69.97,14359.0
2024-09-05 11:50:00,69.97,70.08,69.89,70.03,14431.0,69.97,70.08,69.89,70.03,14431.0
2024-09-05 12:00:00,70.02,70.19,69.98,70.17,52024.0,70.02,70.19,69.98,70.17,52024.0
2024-09-05 12:10:00,70.15,70.18,70.07,70.12,10824.0,70.15,70.18,70.07,70.12,10824.0
2024-09-05 12:20:00,70.13,70.32,70.11,70.23,26113.0,70.13,70.32,70.11,70.23,26113.0
2024-09-05 12:30:00,70.22,70.28,70.17,70.19,41021.0,70.22,70.28,70.17,70.19,41021.0
2024-09-05 12:40:00,70.22,70.3,70.2,70.27,19037.0,70.22,70.3,70.2,70.27,19037.0
2024-09-05 12:50:00,70.26,70.39,70.22,70.35,19802.0,70.26,70.39,70.22,70.35,19802.0
2024-09-05 13:00:00,70.36,70.4,70.17,70.24,14554.0,70.36,70.4,70.17,70.24,14554.0
2024-09-05 13:10:00,70.25,70.43,70.25,70.43,12582.0,70.25,70.43,70.25,70.43,12582.0
2024-09-05 13:20:00,70.44,70.5,70.4,70.43,18218.0,70.44,70.5,70.4,70.43,18218.0
2024-09-05 13:30:00,70.44,70.71,70.44,70.7,46101.0,70.44,70.71,70.44,70.7,46101.0
2024-09-05 13:40:00,70.69,70.92,70.66,70.9,62825.0,70.69,70.92,70.66,70.9,62825.0
2024-09-05 13:50:00,70.9,71.03,70.87,70.97,27874.0,70.9,71.03,70.87,70.97,27874.0
2024-09-05 14:00:00,71.0,71.03,70.95,70.98,35733.0,71.0,71.03,70.95,70.98,35733.0
2024-09-05 14:10:00,70.99,71.1,70.94,71.03,27627.0,70.99,71.1,70.94,71.03,27627.0
2024-09-05 14:20:00,71.03,71.04,70.87,70.95,21281.0,71.03,71.04,70.87,70.95,21281.0
2024-09-05 14:30:00,70.92,70.94,70.84,70.88,20066.0,70.92,70.94,70.84,70.88,20066.0
2024-09-05 14:40:00,70.87,71.11,70.86,71.09,27403.0,70.87,71.11,70.86,71.09,27403.0
2024-09-05 14:50:00,71.11,71.15,71.01,71.03,28869.0,71.11,71.15,71.01,71.03,28869.0
2024-09-05 15:00:00,71.03,71.04,70.93,70.96,37478.0,71.03,71.04,70.93,70.96,37478.0
2024-09-05 15:10:00,70.96,70.99,70.87,70.96,24986.0,70.96,70.99,70.87,70.96,24986.0
2024-09-05 15:20:00,70.94,71.17,70.93,71.16,66190.0,70.94,71.17,70.93,71.16,66190.0
2024-09-05 15:30:00,71.15,71.21,71.07,71.07,62679.0,71.15,71.21,71.07,71.07,62679.0
2024-09-05 15:40:00,71.05,71.08,70.87,70.97,44268.0,71.05,71.08,70.87,70.97,44268.0
2024-09-05 15:50:00,70.95,71.05,70.78,70.97,252235.0,70.95,71.05,70.78,70.97,252235.0
2024-09-06 09:30:00,70.5,71.8,70.5,71.51,71057.0,70.5,71.8,70.5,71.51,71057.0
2024-09-06 09:40:00,71.45,71.49,71.06,71.1,40131.0,71.45,71.49,71.06,71.1,40131.0
2024-09-06 09:50:00,71.02,71.02,70.63,70.7,20184.0,71.02,71.02,70.63,70.7,20184.0
2024-09-06 10:00:00,70.66,70.66,70.14,70.15,23655.0,70.66,70.66,70.14,70.15,23655.0
2024-09-06 10:10:00,70.18,70.29,69.93,70.03,25356.0,70.18,70.29,69.93,70.03,25356.0
2024-09-06 10:20:00,70.07,70.35,69.84,69.92,29145.0,70.07,70.35,69.84,69.92,29145.0
2024-09-06 10:30:00,69.91,70.05,69.84,69.92,43143.0,69.91,70.05,69.84,69.92,43143.0
2024-09-06 10:40:00,69.86,69.89,69.45,69.45,21967.0,69.86,69.89,69.45,69.45,21967.0
2024-09-06 10:50:00,69.42,69.46,69.26,69.32,17312.0,69.42,69.46,69.26,69.32,17312.0
2024-09-06 11:00:00,69.35,69.92,69.35,69.5,20186.0,69.35,69.92,69.35,69.5,20186.0
2024-09-06 11:10:00,69.46,69.52,69.09,69.15,23900.0,69.46,69.52,69.09,69.15,23900.0
2024-09-06 11:20:00,69.2,69.26,69.11,69.23,22545.0,69.2,69.26,69.11,69.23,22545.0
2024-09-06 11:30:00,69.26,69.48,69.26,69.47,25543.0,69.26,69.48,69.26,69.47,25543.0
2024-09-06 11:40:00,69.45,69.47,69.22,69.34,13290.0,69.45,69.47,69.22,69.34,13290.0
2024-09-06 11:50:00,69.34,69.34,69.19,69.2,17554.0,69.34,69.34,69.19,69.2,17554.0
2024-09-06 12:00:00,69.19,69.32,69.18,69.23,36234.0,69.19,69.32,69.18,69.23,36234.0
2024-09-06 12:10:00,69.23,69.32,69.0,69.04,32598.0,69.23,69.32,69.0,69.04,32598.0
2024-09-06 12:20:00,69.04,69.1,68.89,68.96,24655.0,69.04,69.1,68.89,68.96,24655.0
2024-09-06 12:30:00,68.97,69.0,68.62,68.64,52962.0,68.97,69.0,68.62,68.64,52962.0
2024-09-06 12:40:00,68.64,68.82,68.55,68.7,21986.0,68.64,68.82,68.55,68.7,21986.0
2024-09-06 12:50:00,68.69,68.92,68.63,68.8,34873.0,68.69,68.92,68.63,68.8,34873.0
2024-09-06 13:00:00,68.78,68.97,68.74,68.93,27346.0,68.78,68.97,68.74,68.93,27346.0
2024-09-06 13:10:00,68.96,69.04,68.96,69.02,13389.0,68.96,69.04,68.96,69.02,13389.0
2024-09-06 13:20:00,68.98,69.1,68.92,68.97,21522.0,68.98,69.1,68.92,68.97,21522.0
2024-09-06 13:30:00,68.91,69.03,68.9,68.95,25313.0,68.91,69.03,68.9,68.95,25313.0
2024-09-06 13:40:00,68.95,68.96,68.84,68.85,22340.0,68.95,68.96,68.84,68.85,22340.0
2024-09-06 13:50:00,68.86,69.09,68.84,68.94,19646.0,68.86,69.09,68.84,68.94,19646.0
2024-09-06 14:00:00,68.94,69.0,68.8,68.88,18834.0,68.94,69.0,68.8,68.88,18834.0
2024-09-06 14:10:00,68.88,68.96,68.87,68.87,13622.0,68.88,68.96,68.87,68.87,13622.0
2024-09-06 14:20:00,68.89,68.92,68.83,68.9,23777.0,68.89,68.92,68.83,68.9,23777.0
2024-09-06 14:30:00,68.92,68.94,68.77,68.83,26563.0,68.92,68.94,68.77,68.83,26563.0
2024-09-06 14:40:00,68.83,68.88,68.77,68.84,28598.0,68.83,68.88,68.77,68.84,28598.0
2024-09-06 14:50:00,68.84,68.94,68.78,68.87,20306.0,68.84,68.94,68.78,68.87,20306.0
2024-09-06 15:00:00,68.87,69.02,68.86,69.02,23328.0,68.87,69.02,68.86,69.02,23328.0
2024-09-06 15:10:00,69.01,69.04,68.81,68.81,33454.0,69.01,69.04,68.81,68.81,33454.0
2024-09-06 15:20:00,68.82,68.92,68.81,68.84,43144.0,68.82,68.92,68.81,68.84,43144.0
2024-09-06 15:30:00,68.82,68.82,68.48,68.48,47866.0,68.82,68.82,68.48,68.48,47866.0
2024-09-06 15:40:00,68.49,68.78,68.42,68.74,73496.0,68.49,68.78,68.42,68.74,73496.0
2024-09-06 15:50:00,68.72,68.77,68.46,68.49,232795.0,68.72,68.77,68.46,68.49,232795.0
2024-09-09 09:30:00,68.41,69.38,68.19,69.12,50616.0,68.41,69.38,68.19,69.12,50616.0
2024-09-09 09:40:00,69.25,69.37,68.8,68.93,30625.0,69.25,69.37,68.8,68.93,30625.0
2024-09-09 09:50:00,68.94,69.75,68.87,69.7,31559.0,68.94,69.75,68.87,69.7,31559.0
2024-09-09 10:00:00,69.69,69.83,69.39,69.83,37597.0,69.69,69.83,69.39,69.83,37597.0
2024-09-09 10:10:00,69.83,69.93,69.53,69.58,33746.0,69.83,69.93,69.53,69.58,33746.0
2024-09-09 10:20:00,69.59,69.71,69.49,69.65,31394.0,69.59,69.71,69.49,69.65,31394.0
2024-09-09 10:30:00,69.64,69.66,69.43,69.51,18525.0,69.64,69.66,69.43,69.51,18525.0
2024-09-09 10:40:00,69.55,69.55,69.4,69.51,44778.0,69.55,69.55,69.4,69.51,44778.0
2024-09-09 10:50:00,69.51,69.54,69.37,69.42,20834.0,69.51,69.54,69.37,69.42,20834.0
2024-09-09 11:00:00,69.39,69.54,69.33,69.5,25963.0,69.39,69.54,69.33,69.5,25963.0
2024-09-09 11:10:00,69.5,69.55,69.43,69.48,26553.0,69.5,69.55,69.43,69.48,26553.0
2024-09-09 11:20:00,69.5,69.54,69.44,69.51,17235.0,69.5,69.54,69.44,69.51,17235.0
2024-09-09 11:30:00,69.5,69.75,69.5,69.71,68783.0,69.5,69.75,69.5,69.71,68783.0
2024-09-09 11:40:00,69.74,69.81,69.58,69.78,15542.0,69.74,69.81,69.58,69.78,15542.0
2024-09-09 11:50:00,69.78,69.93,69.76,69.82,32465.0,69.78,69.93,69.76,69.82,32465.0
2024-09-09 12:00:00,69.83,69.85,69.61,69.66,11030.0,69.83,69.85,69.61,69.66,11030.0
2024-09-09 12:10:00,69.66,69.76,69.65,69.76,40495.0,69.66,69.76,69.65,69.76,40495.0
2024-09-09 12:20:00,69.77,69.78,69.67,69.7,27185.0,69.77,69.78,69.67,69.7,27185.0
2024-09-09 12:30:00,69.72,69.83,69.69,69.83,15994.0,69.72,69.83,69.69,69.83,15994.0
2024-09-09 12:40:00,69.84,69.89,69.82,69.87,16653.0,69.84,69.89,69.82,69.87,16653.0
2024-09-09 12:50:00,69.87,69.94,69.86,69.91,16735.0,69.87,69.94,69.86,69.91,16735.0
2024-09-09 13:00:00,69.9,69.98,69.81,69.84,47250.0,69.9,69.98,69.81,69.84,47250.0
2024-09-09 13:10:00,69.85,69.85,69.66,69.69,20456.0,69.85,69.85,69.66,69.69,20456.0
2024-09-09 13:20:00,69.72,69.72,69.53,69.53,14664.0,69.72,69.72,69.53,69.53,14664.0
2024-09-09 13:30:00,69.53,69.54,69.33,69.39,28814.0,69.53,69.54,69.33,69.39,28814.0
2024-09-09 13:40:00,69.41,69.45,69.27,69.39,13099.0,69.41,69.45,69.27,69.39,13099.0
2024-09-09 13:50:00,69.39,69.4,69.14,69.14,13688.0,69.39,69.4,69.14,69.14,13688.0
2024-09-09 14:00:00,69.15,69.18,69.05,69.14,14161.0,69.15,69.18,69.05,69.14,14161.0
2024-09-09 14:10:00,69.12,69.16,69.01,69.14,34151.0,69.12,69.16,69.01,69.14,34151.0
2024-09-09 14:20:00,69.14,69.54,69.14,69.42,33402.0,69.14,69.54,69.14,69.42,33402.0
2024-09-09 14:30:00,69.42,69.46,69.25,69.29,15398.0,69.42,69.46,69.25,69.29,15398.0
2024-09-09 14:40:00,69.29,69.4,69.26,69.35,15045.0,69.29,69.4,69.26,69.35,15045.0
2024-09-09 14:50:00,69.35,69.37,69.29,69.34,28396.0,69.35,69.37,69.29,69.34,28396.0
2024-09-09 15:00:00,69.32,69.51,69.27,69.5,26291.0,69.32,69.51,69.27,69.5,26291.0
2024-09-09 15:10:00,69.48,69.5,69.37,69.37,22809.0,69.48,69.5,69.37,69.37,22809.0
2024-09-09 15:20:00,69.35,69.41,69.32,69.34,27441.0,69.35,69.41,69.32,69.34,27441.0
2024-09-09 15:30:00,69.34,69.34,68.91,68.92,74348.0,69.34,69.34,68.91,68.92,74348.0
2024-09-09 15:40:00,68.93,69.03,68.79,68.92,55312.0,68.93,69.03,68.79,68.92,55312.0
2024-09-09 15:50:00,68.91,69.19,68.77,69.12,310037.0,68.91,69.19,68.77,69.12,310037.0
2024-09-10 09:30:00,67.05,68.41,66.69,66.85,71084.0,67.05,68.41,66.69,66.85,71084.0
2024-09-10 09:40:00,66.75,67.21,66.71,66.82,51219.0,66.75,67.21,66.71,66.82,51219.0
2024-09-10 09:50:00,66.85,67.17,66.52,66.85,34436.0,66.85,67.17,66.52,66.85,34436.0
2024-09-10 10:00:00,66.85,67.09,66.76,66.76,56329.0,66.85,67.09,66.76,66.76,56329.0
2024-09-10 10:10:00,66.78,66.79,66.44,66.62,83346.0,66.78,66.79,66.44,66.62,83346.0
2024-09-10 10:20:00,66.58,66.8,66.4,66.79,50324.0,66.58,66.8,66.4,66.79,50324.0
2024-09-10 10:30:00,66.78,67.0,66.68,66.8,27583.0,66.78,67.0,66.68,66.8,27583.0
2024-09-10 10:40:00,66.81,67.18,66.7,67.11,25221.0,66.81,67.18,66.7,67.11,25221.0
2024-09-10 10:50:00,67.09,67.1,66.94,66.99,21903.0,67.09,67.1,66.94,66.99,21903.0
2024-09-10 11:00:00,66.99,67.01,66.75,67.01,16121.0,66.99,67.01,66.75,67.01,16121.0
2024-09-10 11:10:00,67.02,67.12,66.96,67.01,19716.0,67.02,67.12,66.96,67.01,19716.0
2024-09-10 11:20:00,67.04,67.05,66.88,66.91,18822.0,67.04,67.05,66.88,66.91,18822.0
2024-09-10 11:30:00,66.88,66.92,66.62,66.64,20612.0,66.88,66.92,66.62,66.64,20612.0
2024-09-10 11:40:00,66.64,66.83,66.59,66.69,25105.0,66.64,66.83,66.59,66.69,25105.0
2024-09-10 11:50:00,66.69,66.69,66.37,66.38,25400.0,66.69,66.69,66.37,66.38,25400.0
2024-09-10 12:00:00,66.38,66.38,65.97,65.97,20785.0,66.38,66.38,65.97,65.97,20785.0
2024-09-10 12:10:00,65.93,65.94,65.3,65.33,60342.0,65.93,65.94,65.3,65.33,60342.0
2024-09-10 12:20:00,65.34,65.47,65.18,65.32,78451.0,65.34,65.47,65.18,65.32,78451.0
2024-09-10 12:30:00,65.31,65.48,65.31,65.37,54496.0,65.31,65.48,65.31,65.37,54496.0
2024-09-10 12:40:00,65.37,65.44,65.26,65.4,35104.0,65.37,65.44,65.26,65.4,35104.0
2024-09-10 12:50:00,65.4,65.47,65.25,65.27,13089.0,65.4,65.47,65.25,65.27,13089.0
2024-09-10 13:00:00,65.27,65.6,65.25,65.6,32478.0,65.27,65.6,65.25,65.6,32478.0
2024-09-10 13:10:00,65.58,65.8,65.57,65.6,31967.0,65.58,65.8,65.57,65.6,31967.0
2024-09-10 13:20:00,65.57,65.77,65.45,65.77,15820.0,65.57,65.77,65.45,65.77,15820.0
2024-09-10 13:30:00,65.67,65.73,65.52,65.56,18306.0,65.67,65.73,65.52,65.56,18306.0
2024-09-10 13:40:00,65.55,65.55,65.39,65.45,17479.0,65.55,65.55,65.39,65.45,17479.0
2024-09-10 13:50:00,65.47,65.59,65.15,65.21,90442.0,65.47,65.59,65.15,65.21,90442.0
2024-09-10 14:00:00,65.2,65.25,65.13,65.24,22286.0,65.2,65.25,65.13,65.24,22286.0
2024-09-10 14:10:00,65.24,65.38,65.13,65.33,31804.0,65.24,65.38,65.13,65.33,31804.0
2024-09-10 14:20:00,65.28,65.47,64.98,65.41,71108.0,65.28,65.47,64.98,65.41,71108.0
2024-09-10 14:30:00,65.4,65.43,65.29,65.41,13906.0,65.4,65.43,65.29,65.41,13906.0
2024-09-10 14:40:00,65.41,65.5,65.33,65.33,40710.0,65.41,65.5,65.33,65.33,40710.0
2024-09-10 14:50:00,65.35,65.44,65.31,65.31,33612.0,65.35,65.44,65.31,65.31,33612.0
2024-09-10 15:00:00,65.28,65.5,65.18,65.49,42474.0,65.28,65.5,65.18,65.49,42474.0
2024-09-10 15:10:00,65.5,65.89,65.47,65.88,81088.0,65.5,65.89,65.47,65.88,81088.0
2024-09-10 15:20:00,65.88,66.14,65.85,66.08,53044.0,65.88,66.14,65.85,66.08,53044.0
2024-09-10 15:30:00,66.09,66.09,65.54,65.55,48676.0,66.09,66.09,65.54,65.55,48676.0
2024-09-10 15:40:00,65.56,65.95,65.5,65.65,78347.0,65.56,65.95,65.5,65.65,78347.0
2024-09-10 15:50:00,65.6,65.74,65.34,65.37,491140.0,65.6,65.74,65.34,65.37,491140.0
2024-09-11 09:30:00,65.32,65.49,64.62,64.79,68923.0,65.32,65.49,64.62,64.79,68923.0
2024-09-11 09:40:00,64.78,64.94,64.55,64.77,26703.0,64.78,64.94,64.55,64.77,26703.0
2024-09-11 09:50:00,64.73,64.73,64.34,64.35,19209.0,64.73,64.73,64.34,64.35,19209.0
2024-09-11 10:00:00,64.35,64.35,63.9,64.12,67415.0,64.35,64.35,63.9,64.12,67415.0
2024-09-11 10:10:00,64.13,64.16,63.79,63.83,29346.0,64.13,64.16,63.79,63.83,29346.0
2024-09-11 10:20:00,63.83,64.05,63.67,63.72,25601.0,63.83,64.05,63.67,63.72,25601.0
2024-09-11 10:30:00,63.72,64.02,63.65,64.01,29379.0,63.72,64.02,63.65,64.01,29379.0
2024-09-11 10:40:00,64.0,64.06,63.75,63.77,25345.0,64.0,64.06,63.75,63.77,25345.0
2024-09-11 10:50:00,63.77,63.87,63.73,63.84,26442.0,63.77,63.87,63.73,63.84,26442.0
2024-09-11 11:00:00,63.83,63.92,63.62,63.8,81042.0,63.83,63.92,63.62,63.8,81042.0
2024-09-11 11:10:00,63.76,64.08,63.76,64.05,44515.0,63.76,64.08,63.76,64.05,44515.0
2024-09-11 11:20:00,64.03,64.27,64.01,64.25,31462.0,64.03,64.27,64.01,64.25,31462.0
2024-09-11 11:30:00,64.23,64.44,64.15,64.42,23839.0,64.23,64.44,64.15,64.42,23839.0
2024-09-11 11:40:00,64.4,64.54,64.38,64.53,25636.0,64.4,64.54,64.38,64.53,25636.0
2024-09-11 11:50:00,64.53,64.56,64.28,64.39,28707.0,64.53,64.56,64.28,64.39,28707.0
2024-09-11 12:00:00,64.38,64.39,64.01,64.06,40428.0,64.38,64.39,64.01,64.06,40428.0
2024-09-11 12:10:00,64.1,64.18,64.03,64.06,17970.0,64.1,64.18,64.03,64.06,17970.0
2024-09-11 12:20:00,64.08,64.13,63.93,64.11,34271.0,64.08,64.13,63.93,64.11,34271.0
2024-09-11 12:30:00,64.14,64.18,64.0,64.03,24457.0,64.14,64.18,64.0,64.03,24457.0
2024-09-11 12:40:00,64.04,64.33,63.98,64.2,57923.0,64.04,64.33,63.98,64.2,57923.0
2024-09-11 12:50:00,64.2,64.38,64.11,64.15,49728.0,64.2,64.38,64.11,64.15,49728.0
2024-09-11 13:00:00,64.14,64.42,64.14,64.37,74524.0,64.14,64.42,64.14,64.37,74524.0
2024-09-11 13:10:00,64.39,64.43,64.19,64.22,28784.0,64.39,64.43,64.19,64.22,28784.0
2024-09-11 13:20:00,64.19,64.25,64.1,64.23,48117.0,64.19,64.25,64.1,64.23,48117.0
2024-09-11 13:30:00,64.23,64.44,64.22,64.3,105040.0,64.23,64.44,64.22,64.3,105040.0
2024-09-11 13:40:00,64.33,64.46,64.33,64.38,22094.0,64.33,64.46,64.33,64.38,22094.0
2024-09-11 13:50:00,64.38,64.41,64.19,64.27,37465.0,64.38,64.41,64.19,64.27,37465.0
2024-09-11 14:00:00,64.25,64.45,64.17,64.36,56111.0,64.25,64.45,64.17,64.36,56111.0
2024-09-11 14:10:00,64.34,64.47,64.32,64.38,92060.0,64.34,64.47,64.32,64.38,92060.0
2024-09-11 14:20:00,64.36,64.51,64.3,64.51,37888.0,64.36,64.51,64.3,64.51,37888.0
2024-09-11 14:30:00,64.54,65.03,64.54,65.0,53124.0,64.54,65.03,64.54,65.0,53124.0
2024-09-11 14:40:00,65.0,65.11,64.91,64.97,20902.0,65.0,65.11,64.91,64.97,20902.0
2024-09-11 14:50:00,64.96,65.07,64.8,64.85,23482.0,64.96,65.07,64.8,64.85,23482.0
2024-09-11 15:00:00,64.81,64.94,64.71,64.93,34389.0,64.81,64.94,64.71,64.93,34389.0
2024-09-11 15:10:00,64.94,65.1,64.91,65.05,19422.0,64.94,65.1,64.91,65.05,19422.0
2024-09-11 15:20:00,65.03,65.15,65.02,65.1,28669.0,65.03,65.15,65.02,65.1,28669.0
2024-09-11 15:30:00,65.09,65.33,65.09,65.25,68460.0,65.09,65.33,65.09,65.25,68460.0
2024-09-11 15:40:00,65.25,65.25,64.9,65.09,55575.0,65.25,65.25,64.9,65.09,55575.0
2024-09-11 15:50:00,65.08,65.6,65.02,65.46,335664.0,65.08,65.6,65.02,65.46,335664.0
2024-09-12 09:30:00,65.4,66.22,65.4,66.22,128092.0,65.4,66.22,65.4,66.22,128092.0
2024-09-12 09:40:00,66.22,66.55,65.85,65.89,84991.0,66.22,66.55,65.85,65.89,84991.0
2024-09-12 09:50:00,65.89,66.02,65.72,65.89,77242.0,65.89,66.02,65.72,65.89,77242.0
2024-09-12 10:00:00,65.88,65.9,65.31,65.89,128594.0,65.88,65.9,65.31,65.89,128594.0
2024-09-12 10:10:00,65.93,66.18,65.86,66.13,64369.0,65.93,66.18,65.86,66.13,64369.0
2024-09-12 10:20:00,66.13,66.38,66.04,66.11,47235.0,66.13,66.38,66.04,66.11,47235.0
2024-09-12 10:30:00,66.12,66.24,65.95,66.23,73078.0,66.12,66.24,65.95,66.23,73078.0
2024-09-12 10:40:00,66.23,66.59,66.19,66.55,27956.0,66.23,66.59,66.19,66.55,27956.0
2024-09-12 10:50:00,66.55,66.58,66.38,66.38,22111.0,66.55,66.58,66.38,66.38,22111.0
2024-09-12 11:00:00,66.37,66.48,66.29,66.44,20956.0,66.37,66.48,66.29,66.44,20956.0
2024-09-12 11:10:00,66.44,66.8,66.42,66.59,28945.0,66.44,66.8,66.42,66.59,28945.0
2024-09-12 11:20:00,66.6,66.6,66.38,66.38,19277.0,66.6,66.6,66.38,66.38,19277.0
2024-09-12 11:30:00,66.37,66.6,66.33,66.49,19765.0,66.37,66.6,66.33,66.49,19765.0
2024-09-12 11:40:00,66.52,66.56,66.39,66.41,23177.0,66.52,66.56,66.39,66.41,23177.0
2024-09-12 11:50:00,66.43,66.5,66.36,66.49,20034.0,66.43,66.5,66.36,66.49,20034.0
2024-09-12 12:00:00,66.48,66.72,66.48,66.72,20903.0,66.48,66.72,66.48,66.72,20903.0
2024-09-12 12:10:00,66.73,66.85,66.66,66.78,30889.0,66.73,66.85,66.66,66.78,30889.0
2024-09-12 12:20:00,66.81,66.88,66.73,66.76,23559.0,66.81,66.88,66.73,66.76,23559.0
2024-09-12 12:30:00,66.74,66.82,66.67,66.69,29822.0,66.74,66.82,66.67,66.69,29822.0
2024-09-12 12:40:00,66.7,66.79,66.55,66.72,29608.0,66.7,66.79,66.55,66.72,29608.0
2024-09-12 12:50:00,66.75,66.95,66.73,66.9,27875.0,66.75,66.95,66.73,66.9,27875.0
2024-09-12 13:00:00,66.91,66.94,66.83,66.9,19548.0,66.91,66.94,66.83,66.9,19548.0
2024-09-12 13:10:00,66.92,67.04,66.88,66.98,27844.0,66.92,67.04,66.88,66.98,27844.0
2024-09-12 13:20:00,66.98,66.99,66.91,66.94,30350.0,66.98,66.99,66.91,66.94,30350.0
2024-09-12 13:30:00,66.95,67.05,66.87,67.02,71557.0,66.95,67.05,66.87,67.02,71557.0
2024-09-12 13:40:00,67.01,67.26,66.98,67.13,36288.0,67.01,67.26,66.98,67.13,36288.0
2024-09-12 13:50:00,67.13,67.28,67.13,67.17,71729.0,67.13,67.28,67.13,67.17,71729.0
2024-09-12 14:00:00,67.17,67.43,67.17,67.34,35309.0,67.17,67.43,67.17,67.34,35309.0
2024-09-12 14:10:00,67.36,67.38,67.21,67.23,41835.0,67.36,67.38,67.21,67.23,41835.0
2024-09-12 14:20:00,67.22,67.32,67.16,67.17,34602.0,67.22,67.32,67.16,67.17,34602.0
2024-09-12 14:30:00,67.17,67.27,67.16,67.27,35793.0,67.17,67.27,67.16,67.27,35793.0
2024-09-12 14:40:00,67.28,67.33,67.25,67.27,32918.0,67.28,67.33,67.25,67.27,32918.0
2024-09-12 14:50:00,67.29,67.33,67.07,67.33,57660.0,67.29,67.33,67.07,67.33,57660.0
2024-09-12 15:00:00,67.31,67.42,67.19,67.42,47309.0,67.31,67.42,67.19,67.42,47309.0
2024-09-12 15:10:00,67.42,67.53,67.29,67.37,74419.0,67.42,67.53,67.29,67.37,74419.0
2024-09-12 15:20:00,67.37,67.41,67.27,67.35,31930.0,67.37,67.41,67.27,67.35,31930.0
2024-09-12 15:30:00,67.35,67.36,67.2,67.23,42659.0,67.35,67.36,67.2,67.23,42659.0
2024-09-12 15:40:00,67.22,67.22,66.97,66.97,72417.0,67.22,67.22,66.97,66.97,72417.0
2024-09-12 15:50:00,66.97,67.06,66.87,67.0,260752.0,66.97,67.06,66.87,67.0,260752.0
2024-09-13 09:30:00,68.63,69.2,68.41,68.75,84648.0,68.63,69.2,68.41,68.75,84648.0
2024-09-13 09:40:00,68.75,69.19,68.63,69.17,65356.0,68.75,69.19,68.63,69.17,65356.0
2024-09-13 09:50:00,69.1,69.14,68.86,68.94,47034.0,69.1,69.14,68.86,68.94,47034.0
2024-09-13 10:00:00,69.04,69.04,68.74,68.85,52635.0,69.04,69.04,68.74,68.85,52635.0
2024-09-13 10:10:00,68.83,69.06,68.75,68.98,73513.0,68.83,69.06,68.75,68.98,73513.0
2024-09-13 10:20:00,69.0,69.41,68.98,69.11,99616.0,69.0,69.41,68.98,69.11,99616.0
2024-09-13 10:30:00,69.18,69.5,68.95,69.39,115112.0,69.18,69.5,68.95,69.39,115112.0
2024-09-13 10:40:00,69.4,69.67,69.35,69.66,38514.0,69.4,69.67,69.35,69.66,38514.0
2024-09-13 10:50:00,69.68,69.69,69.32,69.33,31869.0,69.68,69.69,69.32,69.33,31869.0
2024-09-13 11:00:00,69.33,69.38,69.17,69.2,23533.0,69.33,69.38,69.17,69.2,23533.0
2024-09-13 11:10:00,69.25,69.29,69.15,69.26,20471.0,69.25,69.29,69.15,69.26,20471.0
2024-09-13 11:20:00,69.24,69.31,69.13,69.18,22920.0,69.24,69.31,69.13,69.18,22920.0
2024-09-13 11:30:00,69.19,69.28,69.16,69.27,20888.0,69.19,69.28,69.16,69.27,20888.0
2024-09-13 11:40:00,69.29,69.5,69.29,69.5,33386.0,69.29,69.5,69.29,69.5,33386.0
2024-09-13 11:50:00,69.48,69.75,69.46,69.55,141695.0,69.48,69.75,69.46,69.55,141695.0
2024-09-13 12:00:00,69.56,69.76,69.51,69.74,77413.0,69.56,69.76,69.51,69.74,77413.0
2024-09-13 12:10:00,69.75,69.75,69.57,69.63,18427.0,69.75,69.75,69.57,69.63,18427.0
2024-09-13 12:20:00,69.64,69.65,69.37,69.41,17296.0,69.64,69.65,69.37,69.41,17296.0
2024-09-13 12:30:00,69.4,69.51,69.33,69.33,31064.0,69.4,69.51,69.33,69.33,31064.0
2024-09-13 12:40:00,69.31,69.31,69.15,69.17,21238.0,69.31,69.31,69.15,69.17,21238.0
2024-09-13 12:50:00,69.15,69.33,69.15,69.2,15654.0,69.15,69.33,69.15,69.2,15654.0
2024-09-13 13:00:00,69.19,69.3,69.18,69.3,14639.0,69.19,69.3,69.18,69.3,14639.0
2024-09-13 13:10:00,69.31,69.37,69.27,69.28,29443.0,69.31,69.37,69.27,69.28,29443.0
2024-09-13 13:20:00,69.28,69.31,69.2,69.27,20265.0,69.28,69.31,69.2,69.27,20265.0
2024-09-13 13:30:00,69.27,69.44,69.24,69.43,28434.0,69.27,69.44,69.24,69.43,28434.0
2024-09-13 13:40:00,69.42,69.45,69.37,69.38,24141.0,69.42,69.45,69.37,69.38,24141.0
2024-09-13 13:50:00,69.39,69.41,69.15,69.23,42045.0,69.39,69.41,69.15,69.23,42045.0
2024-09-13 14:00:00,69.23,69.41,69.13,69.37,44128.0,69.23,69.41,69.13,69.37,44128.0
2024-09-13 14:10:00,69.36,69.42,69.33,69.42,26064.0,69.36,69.42,69.33,69.42,26064.0
2024-09-13 14:20:00,69.43,69.44,69.27,69.33,23976.0,69.43,69.44,69.27,69.33,23976.0
2024-09-13 14:30:00,69.32,69.32,69.16,69.19,31421.0,69.32,69.32,69.16,69.19,31421.0
2024-09-13 14:40:00,69.18,69.23,69.15,69.19,28454.0,69.18,69.23,69.15,69.19,28454.0
2024-09-13 14:50:00,69.19,69.19,68.96,68.97,45450.0,69.19,69.19,68.96,68.97,45450.0
2024-09-13 15:00:00,68.97,68.99,68.88,68.9,27709.0,68.97,68.99,68.88,68.9,27709.0
2024-09-13 15:10:00,68.9,68.98,68.87,68.98,38584.0,68.9,68.98,68.87,68.98,38584.0
2024-09-13 15:20:00,68.98,69.0,68.87,68.97,42837.0,68.98,69.0,68.87,68.97,42837.0
2024-09-13 15:30:00,68.97,68.98,68.87,68.92,72856.0,68.97,68.98,68.87,68.92,72856.0
2024-09-13 15:40:00,68.91,68.91,68.74,68.76,124399.0,68.91,68.91,68.74,68.76,124399.0
2024-09-13 15:50:00,68.75,69.02,68.73,68.94,321406.0,68.75,69.02,68.73,68.94,321406.0
2024-09-16 09:30:00,69.13,69.58,68.88,69.0,52535.0,69.13,69.58,68.88,69.0,52535.0
2024-09-16 09:40:00,68.98,69.17,68.64,68.8,27696.0,68.98,69.17,68.64,68.8,27696.0
2024-09-16 09:50:00,68.78,69.21,68.72,69.07,26417.0,68.78,69.21,68.72,69.07,26417.0
2024-09-16 10:00:00,69.02,69.25,68.98,69.16,58385.0,69.02,69.25,68.98,69.16,58385.0
2024-09-16 10:10:00,69.17,69.21,68.79,68.93,20758.0,69.17,69.21,68.79,68.93,20758.0
2024-09-16 10:20:00,68.9,69.07,68.74,68.77,28225.0,68.9,69.07,68.74,68.77,28225.0
2024-09-16 10:30:00,68.76,68.76,68.52,68.6,39844.0,68.76,68.76,68.52,68.6,39844.0
2024-09-16 10:40:00,68.62,68.84,68.54,68.78,24610.0,68.62,68.84,68.54,68.78,24610.0
2024-09-16 10:50:00,68.87,68.89,68.68,68.69,15559.0,68.87,68.89,68.68,68.69,15559.0
2024-09-16 11:00:00,68.66,68.87,68.59,68.83,29246.0,68.66,68.87,68.59,68.83,29246.0
2024-09-16 11:10:00,68.83,68.87,68.48,68.48,41908.0,68.83,68.87,68.48,68.48,41908.0
2024-09-16 11:20:00,68.47,68.67,68.36,68.56,67936.0,68.47,68.67,68.36,68.56,67936.0
2024-09-16 11:30:00,68.5,68.62,68.5,68.56,15615.0,68.5,68.62,68.5,68.56,15615.0
2024-09-16 11:40:00,68.59,68.69,68.54,68.68,17652.0,68.59,68.69,68.54,68.68,17652.0
2024-09-16 11:50:00,68.67,68.75,68.6,68.67,34529.0,68.67,68.75,68.6,68.67,34529.0
2024-09-16 12:00:00,68.65,68.66,68.2,68.23,100459.0,68.65,68.66,68.2,68.23,100459.0
2024-09-16 12:10:00,68.19,68.22,67.84,68.21,78715.0,68.19,68.22,67.84,68.21,78715.0
2024-09-16 12:20:00,68.23,68.44,68.2,68.43,16678.0,68.23,68.44,68.2,68.43,16678.0
2024-09-16 12:30:00,68.44,68.57,68.21,68.31,30201.0,68.44,68.57,68.21,68.31,30201.0
2024-09-16 12:40:00,68.34,68.55,68.34,68.51,11718.0,68.34,68.55,68.34,68.51,11718.0
2024-09-16 12:50:00,68.51,68.63,68.34,68.45,33166.0,68.51,68.63,68.34,68.45,33166.0
2024-09-16 13:00:00,68.53,68.53,68.3,68.37,23163.0,68.53,68.53,68.3,68.37,23163.0
2024-09-16 13:10:00,68.37,68.41,68.26,68.37,36430.0,68.37,68.41,68.26,68.37,36430.0
2024-09-16 13:20:00,68.41,68.45,68.33,68.44,28670.0,68.41,68.45,68.33,68.44,28670.0
2024-09-16 13:30:00,68.44,68.46,68.37,68.42,25072.0,68.44,68.46,68.37,68.42,25072.0
2024-09-16 13:40:00,68.43,68.51,68.31,68.51,27964.0,68.43,68.51,68.31,68.51,27964.0
2024-09-16 13:50:00,68.54,68.55,68.35,68.42,20937.0,68.54,68.55,68.35,68.42,20937.0
2024-09-16 14:00:00,68.42,68.55,68.36,68.51,39083.0,68.42,68.55,68.36,68.51,39083.0
2024-09-16 14:10:00,68.52,68.72,68.51,68.61,20579.0,68.52,68.72,68.51,68.61,20579.0
2024-09-16 14:20:00,68.62,68.73,68.52,68.68,15972.0,68.62,68.73,68.52,68.68,15972.0
2024-09-16 14:30:00,68.68,68.84,68.67,68.8,19242.0,68.68,68.84,68.67,68.8,19242.0
2024-09-16 14:40:00,68.8,68.98,68.79,68.91,19827.0,68.8,68.98,68.79,68.91,19827.0
2024-09-16 14:50:00,68.92,68.95,68.86,68.93,22575.0,68.92,68.95,68.86,68.93,22575.0
2024-09-16 15:00:00,68.92,68.95,68.82,68.94,29087.0,68.92,68.95,68.82,68.94,29087.0
2024-09-16 15:10:00,68.93,69.01,68.86,69.01,27426.0,68.93,69.01,68.86,69.01,27426.0
2024-09-16 15:20:00,69.01,69.05,68.9,68.93,23798.0,69.01,69.05,68.9,68.93,23798.0
2024-09-16 15:30:00,68.92,68.93,68.78,68.86,37152.0,68.92,68.93,68.78,68.86,37152.0
2024-09-16 15:40:00,68.85,68.89,68.72,68.8,109307.0,68.85,68.89,68.72,68.8,109307.0
2024-09-16 15:50:00,68.78,68.88,68.56,68.79,269658.0,68.78,68.88,68.56,68.79,269658.0
2024-09-17 09:30:00,69.64,70.3,69.35,70.26,53414.0,69.64,70.3,69.35,70.26,53414.0
2024-09-17 09:40:00,70.25,70.5,69.84,70.45,76680.0,70.25,70.5,69.84,70.45,76680.0
2024-09-17 09:50:00,70.46,70.78,70.15,70.26,43326.0,70.46,70.78,70.15,70.26,43326.0
2024-09-17 10:00:00,70.3,70.75,70.26,70.75,96834.0,70.3,70.75,70.26,70.75,96834.0
2024-09-17 10:10:00,70.75,71.23,70.64,71.2,58833.0,70.75,71.23,70.64,71.2,58833.0
2024-09-17 10:20:00,71.23,71.44,71.22,71.33,36847.0,71.23,71.44,71.22,71.33,36847.0
2024-09-17 10:30:00,71.33,71.43,71.03,71.43,41129.0,71.33,71.43,71.03,71.43,41129.0
2024-09-17 10:40:00,71.44,71.46,70.9,70.99,25609.0,71.44,71.46,70.9,70.99,25609.0
2024-09-17 10:50:00,70.97,71.07,70.68,70.72,11852.0,70.97,71.07,70.68,70.72,11852.0
2024-09-17 11:00:00,70.74,70.79,70.57,70.6,49930.0,70.74,70.79,70.57,70.6,49930.0
2024-09-17 11:10:00,70.61,70.86,70.55,70.83,44005.0,70.61,70.86,70.55,70.83,44005.0
2024-09-17 11:20:00,70.82,70.86,70.59,70.59,20400.0,70.82,70.86,70.59,70.59,20400.0
2024-09-17 11:30:00,70.57,70.67,70.44,70.46,93841.0,70.57,70.67,70.44,70.46,93841.0
2024-09-17 11:40:00,70.45,70.5,70.28,70.3,75024.0,70.45,70.5,70.28,70.3,75024.0
2024-09-17 11:50:00,70.33,70.51,70.29,70.43,42309.0,70.33,70.51,70.29,70.43,42309.0
2024-09-17 12:00:00,70.42,70.63,70.31,70.45,53469.0,70.42,70.63,70.31,70.45,53469.0
2024-09-17 12:10:00,70.45,70.57,70.28,70.35,51486.0,70.45,70.57,70.28,70.35,51486.0
2024-09-17 12:20:00,70.36,70.61,70.29,70.6,33071.0,70.36,70.61,70.29,70.6,33071.0
2024-09-17 12:30:00,70.58,70.59,70.5,70.53,33397.0,70.58,70.59,70.5,70.53,33397.0
2024-09-17 12:40:00,70.55,70.59,70.18,70.18,36853.0,70.55,70.59,70.18,70.18,36853.0
2024-09-17 12:50:00,70.18,70.28,70.11,70.17,49253.0,70.18,70.28,70.11,70.17,49253.0
2024-09-17 13:00:00,70.18,70.3,70.12,70.2,31969.0,70.18,70.3,70.12,70.2,31969.0
2024-09-17 13:10:00,70.21,70.23,70.02,70.16,41909.0,70.21,70.23,70.02,70.16,41909.0
2024-09-17 13:20:00,70.18,70.44,70.16,70.31,35170.0,70.18,70.44,70.16,70.31,35170.0
2024-09-17 13:30:00,70.31,70.36,70.15,70.17,28233.0,70.31,70.36,70.15,70.17,28233.0
2024-09-17 13:40:00,70.16,70.2,69.98,70.2,34195.0,70.16,70.2,69.98,70.2,34195.0
2024-09-17 13:50:00,70.2,70.35,70.19,70.23,38450.0,70.2,70.35,70.19,70.23,38450.0
2024-09-17 14:00:00,70.22,70.36,70.17,70.28,36285.0,70.22,70.36,70.17,70.28,36285.0
2024-09-17 14:10:00,70.29,70.41,70.25,70.27,29438.0,70.29,70.41,70.25,70.27,29438.0
2024-09-17 14:20:00,70.27,70.42,70.23,70.38,44031.0,70.27,70.42,70.23,70.38,44031.0
2024-09-17 14:30:00,70.39,70.57,70.36,70.49,26596.0,70.39,70.57,70.36,70.49,26596.0
2024-09-17 14:40:00,70.49,70.54,70.35,70.41,42993.0,70.49,70.54,70.35,70.41,42993.0
2024-09-17 14:50:00,70.4,70.52,70.35,70.47,40053.0,70.4,70.52,70.35,70.47,40053.0
2024-09-17 15:00:00,70.47,70.53,70.29,70.32,48883.0,70.47,70.53,70.29,70.32,48883.0
2024-09-17 15:10:00,70.32,70.37,70.09,70.13,101781.0,70.32,70.37,70.09,70.13,101781.0
2024-09-17 15:20:00,70.13,70.13,69.99,70.07,101520.0,70.13,70.13,69.99,70.07,101520.0
2024-09-17 15:30:00,70.07,70.21,69.97,70.13,78828.0,70.07,70.21,69.97,70.13,78828.0
2024-09-17 15:40:00,70.13,70.25,70.07,70.25,60946.0,70.13,70.25,70.07,70.25,60946.0
2024-09-17 15:50:00,70.25,70.43,70.12,70.24,797222.0,70.25,70.43,70.12,70.24,797222.0
2024-09-18 09:30:00,70.43,71.18,70.4,70.86,37151.0,70.43,71.18,70.4,70.86,37151.0
2024-09-18 09:40:00,70.86,70.92,70.61,70.73,63514.0,70.86,70.92,70.61,70.73,63514.0
2024-09-18 09:50:00,70.73,70.74,70.27,70.31,20293.0,70.73,70.74,70.27,70.31,20293.0
2024-09-18 10:00:00,70.27,70.39,70.13,70.16,23861.0,70.27,70.39,70.13,70.16,23861.0
2024-09-18 10:10:00,70.22,70.3,70.11,70.21,16461.0,70.22,70.3,70.11,70.21,16461.0
2024-09-18 10:20:00,70.17,70.19,69.98,70.18,16722.0,70.17,70.19,69.98,70.18,16722.0
2024-09-18 10:30:00,70.16,70.16,69.89,69.98,17186.0,70.16,70.16,69.89,69.98,17186.0
2024-09-18 10:40:00,70.01,70.32,70.01,70.28,14871.0,70.01,70.32,70.01,70.28,14871.0
2024-09-18 10:50:00,70.28,70.29,70.17,70.28,21193.0,70.28,70.29,70.17,70.28,21193.0
2024-09-18 11:00:00,70.28,70.38,70.22,70.26,21944.0,70.28,70.38,70.22,70.26,21944.0
2024-09-18 11:10:00,70.29,70.29,70.15,70.22,15157.0,70.29,70.29,70.15,70.22,15157.0
2024-09-18 11:20:00,70.25,70.4,70.22,70.33,28470.0,70.25,70.4,70.22,70.33,28470.0
2024-09-18 11:30:00,70.32,70.33,70.17,70.2,15617.0,70.32,70.33,70.17,70.2,15617.0
2024-09-18 11:40:00,70.19,70.3,70.08,70.14,17110.0,70.19,70.3,70.08,70.14,17110.0
2024-09-18 11:50:00,70.14,70.19,70.08,70.15,11602.0,70.14,70.19,70.08,70.15,11602.0
2024-09-18 12:00:00,70.12,70.12,69.95,70.02,10076.0,70.12,70.12,69.95,70.02,10076.0
2024-09-18 12:10:00,70.02,70.2,70.02,70.19,14932.0,70.02,70.2,70.02,70.19,14932.0
2024-09-18 12:20:00,70.16,70.17,70.05,70.12,13851.0,70.16,70.17,70.05,70.12,13851.0
2024-09-18 12:30:00,70.11,70.13,70.05,70.09,15362.0,70.11,70.13,70.05,70.09,15362.0
2024-09-18 12:40:00,70.09,70.09,69.89,69.89,17262.0,70.09,70.09,69.89,69.89,17262.0
2024-09-18 12:50:00,69.9,70.01,69.84,69.97,16926.0,69.9,70.01,69.84,69.97,16926.0
2024-09-18 13:00:00,70.0,70.07,69.92,70.02,15596.0,70.0,70.07,69.92,70.02,15596.0
2024-09-18 13:10:00,70.04,70.09,69.89,69.92,20669.0,70.04,70.09,69.89,69.92,20669.0
2024-09-18 13:20:00,69.94,70.03,69.89,70.03,14729.0,69.94,70.03,69.89,70.03,14729.0
2024-09-18 13:30:00,70.02,70.17,69.99,70.1,23945.0,70.02,70.17,69.99,70.1,23945.0
2024-09-18 13:40:00,70.09,70.22,70.07,70.1,24254.0,70.09,70.22,70.07,70.1,24254.0
2024-09-18 13:50:00,70.11,70.17,70.04,70.14,20940.0,70.11,70.17,70.04,70.14,20940.0
2024-09-18 14:00:00,70.09,71.05,69.87,70.32,98234.0,70.09,71.05,69.87,70.32,98234.0
2024-09-18 14:10:00,70.35,70.49,69.99,70.38,28889.0,70.35,70.49,69.99,70.38,28889.0
2024-09-18 14:20:00,70.35,70.83,70.35,70.81,31122.0,70.35,70.83,70.35,70.81,31122.0
2024-09-18 14:30:00,70.82,71.17,70.59,71.15,97950.0,70.82,71.17,70.59,71.15,97950.0
2024-09-18 14:40:00,71.13,71.19,70.31,70.43,66995.0,71.13,71.19,70.31,70.43,66995.0
2024-09-18 14:50:00,70.36,70.61,70.08,70.08,49458.0,70.36,70.61,70.08,70.08,49458.0
2024-09-18 15:00:00,70.06,70.1,69.48,69.54,38783.0,70.06,70.1,69.48,69.54,38783.0
2024-09-18 15:10:00,69.52,70.09,69.46,70.03,54443.0,69.52,70.09,69.46,70.03,54443.0
2024-09-18 15:20:00,70.11,70.31,69.55,70.12,53048.0,70.11,70.31,69.55,70.12,53048.0
2024-09-18 15:30:00,70.13,70.28,69.59,69.66,65578.0,70.13,70.28,69.59,69.66,65578.0
2024-09-18 15:40:00,69.71,69.8,69.52,69.59,83672.0,69.71,69.8,69.52,69.59,83672.0
2024-09-18 15:50:00,69.61,69.72,69.5,69.67,134482.0,69.61,69.72,69.5,69.67,134482.0
2024-09-19 09:30:00,71.77,71.87,71.19,71.31,66054.0,71.77,71.87,71.19,71.31,66054.0
2024-09-19 09:40:00,71.36,71.42,70.77,71.15,73333.0,71.36,71.42,70.77,71.15,73333.0
2024-09-19 09:50:00,71.18,71.46,70.97,71.44,62525.0,71.18,71.46,70.97,71.44,62525.0
2024-09-19 10:00:00,71.47,71.67,71.33,71.53,127149.0,71.47,71.67,71.33,71.53,127149.0
2024-09-19 10:10:00,71.54,71.54,71.32,71.53,67543.0,71.54,71.54,71.32,71.53,67543.0
2024-09-19 10:20:00,71.57,71.57,71.31,71.48,59417.0,71.57,71.57,71.31,71.48,59417.0
2024-09-19 10:30:00,71.5,71.67,71.2,71.2,96061.0,71.5,71.67,71.2,71.2,96061.0
2024-09-19 10:40:00,71.24,71.27,70.8,71.0,62896.0,71.24,71.27,70.8,71.0,62896.0
2024-09-19 10:50:00,71.0,71.06,70.87,71.02,27048.0,71.0,71.06,70.87,71.02,27048.0
2024-09-19 11:00:00,71.08,71.1,70.88,70.98,29260.0,71.08,71.1,70.88,70.98,29260.0
2024-09-19 11:10:00,70.99,71.14,70.96,71.08,35413.0,70.99,71.14,70.96,71.08,35413.0
2024-09-19 11:20:00,71.08,71.28,71.05,71.28,42233.0,71.08,71.28,71.05,71.28,42233.0
2024-09-19 11:30:00,71.28,71.28,70.98,71.01,36184.0,71.28,71.28,70.98,71.01,36184.0
2024-09-19 11:40:00,71.03,71.05,70.87,70.97,33674.0,71.03,71.05,70.87,70.97,33674.0
2024-09-19 11:50:00,70.97,70.97,70.78,70.81,40211.0,70.97,70.97,70.78,70.81,40211.0
2024-09-19 12:00:00,70.82,70.93,70.79,70.82,22791.0,70.82,70.93,70.79,70.82,22791.0
2024-09-19 12:10:00,70.8,70.81,70.68,70.79,32979.0,70.8,70.81,70.68,70.79,32979.0
2024-09-19 12:20:00,70.79,70.9,70.71,70.89,36213.0,70.79,70.9,70.71,70.89,36213.0
2024-09-19 12:30:00,70.89,70.96,70.81,70.92,31402.0,70.89,70.96,70.81,70.92,31402.0
2024-09-19 12:40:00,70.9,70.9,70.82,70.85,27559.0,70.9,70.9,70.82,70.85,27559.0
2024-09-19 12:50:00,70.86,70.86,70.7,70.77,34078.0,70.86,70.86,70.7,70.77,34078.0
2024-09-19 13:00:00,70.77,70.86,70.72,70.83,35440.0,70.77,70.86,70.72,70.83,35440.0
2024-09-19 13:10:00,70.83,71.0,70.8,70.96,24632.0,70.83,71.0,70.8,70.96,24632.0
2024-09-19 13:20:00,70.96,70.96,70.73,70.74,23488.0,70.96,70.96,70.73,70.74,23488.0
2024-09-19 13:30:00,70.73,70.8,70.71,70.78,19118.0,70.73,70.8,70.71,70.78,19118.0
2024-09-19 13:40:00,70.77,70.89,70.76,70.89,24263.0,70.77,70.89,70.76,70.89,24263.0
2024-09-19 13:50:00,70.88,70.92,70.77,70.81,35504.0,70.88,70.92,70.77,70.81,35504.0
2024-09-19 14:00:00,70.81,70.86,70.74,70.82,29591.0,70.81,70.86,70.74,70.82,29591.0
2024-09-19 14:10:00,70.82,70.84,70.69,70.7,36074.0,70.82,70.84,70.69,70.7,36074.0
2024-09-19 14:20:00,70.7,70.82,70.66,70.81,35853.0,70.7,70.82,70.66,70.81,35853.0
2024-09-19 14:30:00,70.82,70.92,70.75,70.91,25594.0,70.82,70.92,70.75,70.91,25594.0
2024-09-19 14:40:00,70.9,70.9,70.71,70.72,25569.0,70.9,70.9,70.71,70.72,25569.0
2024-09-19 14:50:00,70.72,70.72,70.59,70.68,30081.0,70.72,70.72,70.59,70.68,30081.0
2024-09-19 15:00:00,70.67,70.71,70.54,70.65,27183.0,70.67,70.71,70.54,70.65,27183.0
2024-09-19 15:10:00,70.67,70.71,70.17,70.17,83800.0,70.67,70.71,70.17,70.17,83800.0
2024-09-19 15:20:00,70.19,70.25,70.02,70.13,90756.0,70.19,70.25,70.02,70.13,90756.0
2024-09-19 15:30:00,70.13,70.43,70.1,70.39,53962.0,70.13,70.43,70.1,70.39,53962.0
2024-09-19 15:40:00,70.39,70.63,70.38,70.51,99640.0,70.39,70.63,70.38,70.51,99640.0
2024-09-19 15:50:00,70.5,70.64,70.33,70.5,423150.0,70.5,70.64,70.33,70.5,423150.0
2024-09-20 09:30:00,70.81,70.96,70.34,70.79,356448.0,70.81,70.96,70.34,70.79,356448.0
2024-09-20 09:40:00,70.84,70.85,70.35,70.56,29541.0,70.84,70.85,70.35,70.56,29541.0
2024-09-20 09:50:00,70.53,70.97,70.5,70.92,58367.0,70.53,70.97,70.5,70.92,58367.0
2024-09-20 10:00:00,70.94,70.94,70.43,70.45,49003.0,70.94,70.94,70.43,70.45,49003.0
2024-09-20 10:10:00,70.47,70.79,70.36,70.78,44573.0,70.47,70.79,70.36,70.78,44573.0
2024-09-20 10:20:00,70.78,70.8,70.63,70.7,57443.0,70.78,70.8,70.63,70.7,57443.0
2024-09-20 10:30:00,70.69,70.69,70.38,70.43,44196.0,70.69,70.69,70.38,70.43,44196.0
2024-09-20 10:40:00,70.41,70.43,70.05,70.09,56264.0,70.41,70.43,70.05,70.09,56264.0
2024-09-20 10:50:00,70.11,70.23,70.05,70.1,31491.0,70.11,70.23,70.05,70.1,31491.0
2024-09-20 11:00:00,70.1,70.14,69.97,70.03,51459.0,70.1,70.14,69.97,70.03,51459.0
2024-09-20 11:10:00,70.03,70.14,69.98,70.04,41646.0,70.03,70.14,69.98,70.04,41646.0
2024-09-20 11:20:00,70.05,70.09,69.97,70.07,51894.0,70.05,70.09,69.97,70.07,51894.0
2024-09-20 11:30:00,70.07,70.17,69.94,70.16,33574.0,70.07,70.17,69.94,70.16,33574.0
2024-09-20 11:40:00,70.18,70.31,70.11,70.19,29530.0,70.18,70.31,70.11,70.19,29530.0
2024-09-20 11:50:00,70.19,70.23,70.11,70.15,36039.0,70.19,70.23,70.11,70.15,36039.0
2024-09-20 12:00:00,70.15,70.16,70.03,70.14,26178.0,70.15,70.16,70.03,70.14,26178.0
2024-09-20 12:10:00,70.16,70.18,70.09,70.15,19581.0,70.16,70.18,70.09,70.15,19581.0
2024-09-20 12:20:00,70.17,70.25,70.13,70.18,25952.0,70.17,70.25,70.13,70.18,25952.0
2024-09-20 12:30:00,70.18,70.2,70.09,70.19,27515.0,70.18,70.2,70.09,70.19,27515.0
2024-09-20 12:40:00,70.18,70.3,70.13,70.26,25911.0,70.18,70.3,70.13,70.26,25911.0
2024-09-20 12:50:00,70.26,70.29,70.13,70.15,42304.0,70.26,70.29,70.13,70.15,42304.0
2024-09-20 13:00:00,70.18,70.31,70.17,70.2,62431.0,70.18,70.31,70.17,70.2,62431.0
2024-09-20 13:10:00,70.21,70.32,70.18,70.31,23775.0,70.21,70.32,70.18,70.31,23775.0
2024-09-20 13:20:00,70.32,70.32,70.15,70.25,28136.0,70.32,70.32,70.15,70.25,28136.0
2024-09-20 13:30:00,70.27,70.3,70.13,70.19,25148.0,70.27,70.3,70.13,70.19,25148.0
2024-09-20 13:40:00,70.18,70.28,70.15,70.26,27892.0,70.18,70.28,70.15,70.26,27892.0
2024-09-20 13:50:00,70.27,70.31,70.19,70.31,30914.0,70.27,70.31,70.19,70.31,30914.0
2024-09-20 14:00:00,70.31,70.32,69.97,70.02,39255.0,70.31,70.32,69.97,70.02,39255.0
2024-09-20 14:10:00,70.03,70.06,69.95,70.01,27959.0,70.03,70.06,69.95,70.01,27959.0
2024-09-20 14:20:00,70.0,70.0,69.9,69.91,23378.0,70.0,70.0,69.9,69.91,23378.0
2024-09-20 14:30:00,69.92,69.95,69.81,69.91,40198.0,69.92,69.95,69.81,69.91,40198.0
2024-09-20 14:40:00,69.92,69.98,69.86,69.93,29137.0,69.92,69.98,69.86,69.93,29137.0
2024-09-20 14:50:00,69.92,70.03,69.92,69.92,34323.0,69.92,70.03,69.92,69.92,34323.0
2024-09-20 15:00:00,69.92,70.02,69.88,69.97,39359.0,69.92,70.02,69.88,69.97,39359.0
2024-09-20 15:10:00,69.99,70.05,69.91,69.99,51522.0,69.99,70.05,69.91,69.99,51522.0
2024-09-20 15:20:00,70.0,70.1,69.97,70.02,90357.0,70.0,70.1,69.97,70.02,90357.0
2024-09-20 15:30:00,70.04,70.11,69.92,70.08,161919.0,70.04,70.11,69.92,70.08,161919.0
2024-09-20 15:40:00,70.07,70.09,69.83,69.9,183814.0,70.07,70.09,69.83,69.9,183814.0
2024-09-20 15:50:00,69.91,70.01,69.71,69.82,455201.0,69.91,70.01,69.71,69.82,455201.0
2024-09-23 09:30:00,70.0,70.56,69.93,70.47,111684.0,70.0,70.56,69.93,70.47,111684.0
2024-09-23 09:40:00,70.44,70.65,70.13,70.39,71061.0,70.44,70.65,70.13,70.39,71061.0
2024-09-23 09:50:00,70.39,70.76,70.29,70.7,59195.0,70.39,70.76,70.29,70.7,59195.0
2024-09-23 10:00:00,70.73,70.84,70.51,70.84,80362.0,70.73,70.84,70.51,70.84,80362.0
2024-09-23 10:10:00,70.86,70.87,70.68,70.82,140284.0,70.86,70.87,70.68,70.82,140284.0
2024-09-23 10:20:00,70.83,71.24,70.82,71.18,74084.0,70.83,71.24,70.82,71.18,74084.0
2024-09-23 10:30:00,71.19,71.31,70.99,71.03,74358.0,71.19,71.31,70.99,71.03,74358.0
2024-09-23 10:40:00,71.03,71.28,71.03,71.16,48683.0,71.03,71.28,71.03,71.16,48683.0
2024-09-23 10:50:00,71.15,71.33,71.1,71.32,47207.0,71.15,71.33,71.1,71.32,47207.0
2024-09-23 11:00:00,71.31,71.31,70.96,71.02,37297.0,71.31,71.31,70.96,71.02,37297.0
2024-09-23 11:10:00,71.03,71.22,71.02,71.2,28475.0,71.03,71.22,71.02,71.2,28475.0
2024-09-23 11:20:00,71.18,71.35,71.18,71.24,18307.0,71.18,71.35,71.18,71.24,18307.0
2024-09-23 11:30:00,71.25,71.47,71.23,71.47,24455.0,71.25,71.47,71.23,71.47,24455.0
2024-09-23 11:40:00,71.48,71.51,71.29,71.35,28148.0,71.48,71.51,71.29,71.35,28148.0
2024-09-23 11:50:00,71.34,71.43,71.26,71.37,22760.0,71.34,71.43,71.26,71.37,22760.0
2024-09-23 12:00:00,71.36,71.36,71.24,71.36,34834.0,71.36,71.36,71.24,71.36,34834.0
2024-09-23 12:10:00,71.34,71.34,71.03,71.25,22521.0,71.34,71.34,71.03,71.25,22521.0
2024-09-23 12:20:00,71.24,71.3,71.18,71.25,17224.0,71.24,71.3,71.18,71.25,17224.0
2024-09-23 12:30:00,71.23,71.39,71.19,71.27,23188.0,71.23,71.39,71.19,71.27,23188.0
2024-09-23 12:40:00,71.27,71.33,71.21,71.31,19551.0,71.27,71.33,71.21,71.31,19551.0
2024-09-23 12:50:00,71.33,71.5,71.27,71.49,25662.0,71.33,71.5,71.27,71.49,25662.0
2024-09-23 13:00:00,71.51,71.58,71.44,71.57,22103.0,71.51,71.58,71.44,71.57,22103.0
2024-09-23 13:10:00,71.57,71.59,71.49,71.55,14881.0,71.57,71.59,71.49,71.55,14881.0
2024-09-23 13:20:00,71.53,71.75,71.53,71.7,33264.0,71.53,71.75,71.53,71.7,33264.0
2024-09-23 13:30:00,71.7,71.91,71.7,71.84,29833.0,71.7,71.91,71.7,71.84,29833.0
2024-09-23 13:40:00,71.85,71.9,71.77,71.79,22098.0,71.85,71.9,71.77,71.79,22098.0
2024-09-23 13:50:00,71.79,71.8,71.67,71.74,26651.0,71.79,71.8,71.67,71.74,26651.0
2024-09-23 14:00:00,71.73,71.76,71.65,71.74,18981.0,71.73,71.76,71.65,71.74,18981.0
2024-09-23 14:10:00,71.74,71.76,71.63,71.67,22284.0,71.74,71.76,71.63,71.67,22284.0
2024-09-23 14:20:00,71.68,71.77,71.64,71.67,27006.0,71.68,71.77,71.64,71.67,27006.0
2024-09-23 14:30:00,71.66,71.69,71.58,71.64,33373.0,71.66,71.69,71.58,71.64,33373.0
2024-09-23 14:40:00,71.65,71.71,71.61,71.61,24519.0,71.65,71.71,71.61,71.61,24519.0
2024-09-23 14:50:00,71.6,71.63,71.52,71.63,19436.0,71.6,71.63,71.52,71.63,19436.0
2024-09-23 15:00:00,71.61,71.64,71.52,71.59,22055.0,71.61,71.64,71.52,71.59,22055.0
2024-09-23 15:10:00,71.59,71.71,71.58,71.69,60785.0,71.59,71.71,71.58,71.69,60785.0
2024-09-23 15:20:00,71.67,71.78,71.67,71.73,35708.0,71.67,71.78,71.67,71.73,35708.0
2024-09-23 15:30:00,71.73,71.77,71.61,71.67,49854.0,71.73,71.77,71.61,71.67,49854.0
2024-09-23 15:40:00,71.66,71.67,71.46,71.64,70065.0,71.66,71.67,71.46,71.64,70065.0
2024-09-23 15:50:00,71.64,71.67,71.45,71.53,244320.0,71.64,71.67,71.45,71.53,244320.0
2024-09-24 09:30:00,72.45,73.43,71.99,72.78,99877.0,72.45,73.43,71.99,72.78,99877.0
2024-09-24 09:40:00,72.78,72.83,72.54,72.79,34685.0,72.78,72.83,72.54,72.79,34685.0
2024-09-24 09:50:00,72.8,72.83,72.41,72.42,72070.0,72.8,72.83,72.41,72.42,72070.0
2024-09-24 10:00:00,72.44,72.59,72.23,72.5,50424.0,72.44,72.59,72.23,72.5,50424.0
2024-09-24 10:10:00,72.5,72.53,72.37,72.45,20801.0,72.5,72.53,72.37,72.45,20801.0
2024-09-24 10:20:00,72.49,72.56,72.34,72.55,40449.0,72.49,72.56,72.34,72.55,40449.0
2024-09-24 10:30:00,72.55,72.56,72.33,72.36,20019.0,72.55,72.56,72.33,72.36,20019.0
2024-09-24 10:40:00,72.4,72.45,72.2,72.43,31005.0,72.4,72.45,72.2,72.43,31005.0
2024-09-24 10:50:00,72.46,72.59,72.46,72.56,33582.0,72.46,72.59,72.46,72.56,33582.0
2024-09-24 11:00:00,72.54,72.66,72.44,72.66,22382.0,72.54,72.66,72.44,72.66,22382.0
2024-09-24 11:10:00,72.64,72.69,72.53,72.53,30885.0,72.64,72.69,72.53,72.53,30885.0
2024-09-24 11:20:00,72.54,72.54,72.42,72.47,20066.0,72.54,72.54,72.42,72.47,20066.0
2024-09-24 11:30:00,72.46,72.46,72.03,72.05,79018.0,72.46,72.46,72.03,72.05,79018.0
2024-09-24 11:40:00,72.07,72.11,71.84,71.84,17111.0,72.07,72.11,71.84,71.84,17111.0
2024-09-24 11:50:00,71.85,71.9,71.73,71.8,16315.0,71.85,71.9,71.73,71.8,16315.0
2024-09-24 12:00:00,71.82,71.98,71.72,71.72,28042.0,71.82,71.98,71.72,71.72,28042.0
2024-09-24 12:10:00,71.74,71.77,71.68,71.68,14724.0,71.74,71.77,71.68,71.68,14724.0
2024-09-24 12:20:00,71.71,71.72,71.63,71.7,18045.0,71.71,71.72,71.63,71.7,18045.0
2024-09-24 12:30:00,71.69,72.26,71.69,72.21,48022.0,71.69,72.26,71.69,72.21,48022.0
2024-09-24 12:40:00,72.21,72.38,72.21,72.34,18721.0,72.21,72.38,72.21,72.34,18721.0
2024-09-24 12:50:00,72.34,72.54,72.16,72.19,36485.0,72.34,72.54,72.16,72.19,36485.0
2024-09-24 13:00:00,72.19,72.3,72.12,72.23,13261.0,72.19,72.3,72.12,72.23,13261.0
2024-09-24 13:10:00,72.22,72.23,72.02,72.12,26196.0,72.22,72.23,72.02,72.12,26196.0
2024-09-24 13:20:00,72.09,72.14,72.04,72.09,19427.0,72.09,72.14,72.04,72.09,19427.0
2024-09-24 13:30:00,72.08,72.1,71.92,71.96,27565.0,72.08,72.1,71.92,71.96,27565.0
2024-09-24 13:40:00,71.95,71.96,71.81,71.83,16807.0,71.95,71.96,71.81,71.83,16807.0
2024-09-24 13:50:00,71.83,71.9,71.81,71.82,12071.0,71.83,71.9,71.81,71.82,12071.0
2024-09-24 14:00:00,71.82,71.87,71.71,71.72,11337.0,71.82,71.87,71.71,71.72,11337.0
2024-09-24 14:10:00,71.69,71.75,71.58,71.72,12228.0,71.69,71.75,71.58,71.72,12228.0
2024-09-24 14:20:00,71.73,72.01,71.73,71.98,13422.0,71.73,72.01,71.73,71.98,13422.0
2024-09-24 14:30:00,71.98,72.09,71.93,72.04,12935.0,71.98,72.09,71.93,72.04,12935.0
2024-09-24 14:40:00,72.07,72.09,71.96,71.96,14531.0,72.07,72.09,71.96,71.96,14531.0
2024-09-24 14:50:00,71.95,72.04,71.86,72.01,10950.0,71.95,72.04,71.86,72.01,10950.0
2024-09-24 15:00:00,71.98,72.11,71.98,72.08,12892.0,71.98,72.11,71.98,72.08,12892.0
2024-09-24 15:10:00,72.07,72.13,72.02,72.06,17417.0,72.07,72.13,72.02,72.06,17417.0
2024-09-24 15:20:00,72.06,72.14,72.06,72.1,17641.0,72.06,72.14,72.06,72.1,17641.0
2024-09-24 15:30:00,72.1,72.1,71.81,71.87,39639.0,72.1,72.1,71.81,71.87,39639.0
2024-09-24 15:40:00,71.86,72.03,71.86,71.99,38759.0,71.86,72.03,71.86,71.99,38759.0
2024-09-24 15:50:00,72.02,72.23,72.0,72.12,147880.0,72.02,72.23,72.0,72.12,147880.0
2024-09-25 09:30:00,71.57,71.89,70.85,71.02,80093.0,71.57,71.89,70.85,71.02,80093.0
2024-09-25 09:40:00,71.08,71.3,70.61,70.84,49373.0,71.08,71.3,70.61,70.84,49373.0
2024-09-25 09:50:00,70.88,71.07,70.83,71.0,36701.0,70.88,71.07,70.83,71.0,36701.0
2024-09-25 10:00:00,71.02,71.37,71.0,71.18,54318.0,71.02,71.37,71.0,71.18,54318.0
2024-09-25 10:10:00,71.21,71.23,70.92,71.03,24967.0,71.21,71.23,70.92,71.03,24967.0
2024-09-25 10:20:00,71.04,71.1,70.91,71.04,31801.0,71.04,71.1,70.91,71.04,31801.0
2024-09-25 10:30:00,71.03,71.26,70.99,71.23,26830.0,71.03,71.26,70.99,71.23,26830.0
2024-09-25 10:40:00,71.26,71.33,71.16,71.28,26859.0,71.26,71.33,71.16,71.28,26859.0
2024-09-25 10:50:00,71.26,71.32,71.14,71.27,21976.0,71.26,71.32,71.14,71.27,21976.0
2024-09-25 11:00:00,71.28,71.36,71.23,71.28,20875.0,71.28,71.36,71.23,71.28,20875.0
2024-09-25 11:10:00,71.27,71.27,71.1,71.18,18294.0,71.27,71.27,71.1,71.18,18294.0
2024-09-25 11:20:00,71.17,71.2,71.05,71.08,116478.0,71.17,71.2,71.05,71.08,116478.0
2024-09-25 11:30:00,71.09,71.13,70.88,70.97,16273.0,71.09,71.13,70.88,70.97,16273.0
2024-09-25 11:40:00,70.99,71.07,70.94,71.06,19996.0,70.99,71.07,70.94,71.06,19996.0
2024-09-25 11:50:00,71.05,71.05,70.96,71.03,14244.0,71.05,71.05,70.96,71.03,14244.0
2024-09-25 12:00:00,71.03,71.31,70.99,71.21,28824.0,71.03,71.31,70.99,71.21,28824.0
2024-09-25 12:10:00,71.18,71.2,71.03,71.03,18558.0,71.18,71.2,71.03,71.03,18558.0
2024-09-25 12:20:00,71.04,71.07,70.95,70.96,20601.0,71.04,71.07,70.95,70.96,20601.0
2024-09-25 12:30:00,70.96,70.96,70.83,70.93,14460.0,70.96,70.96,70.83,70.93,14460.0
2024-09-25 12:40:00,70.92,70.93,70.8,70.81,15208.0,70.92,70.93,70.8,70.81,15208.0
2024-09-25 12:50:00,70.8,70.94,70.8,70.88,12042.0,70.8,70.94,70.8,70.88,12042.0
2024-09-25 13:00:00,70.87,70.87,70.78,70.81,14463.0,70.87,70.87,70.78,70.81,14463.0
2024-09-25 13:10:00,70.82,70.82,70.72,70.72,12788.0,70.82,70.82,70.72,70.72,12788.0
2024-09-25 13:20:00,70.71,70.71,70.59,70.6,12430.0,70.71,70.71,70.59,70.6,12430.0
2024-09-25 13:30:00,70.6,70.62,70.37,70.42,24659.0,70.6,70.62,70.37,70.42,24659.0
2024-09-25 13:40:00,70.43,70.48,70.39,70.41,14477.0,70.43,70.48,70.39,70.41,14477.0
2024-09-25 13:50:00,70.43,70.53,70.41,70.49,16871.0,70.43,70.53,70.41,70.49,16871.0
2024-09-25 14:00:00,70.49,70.49,70.38,70.45,19177.0,70.49,70.49,70.38,70.45,19177.0
2024-09-25 14:10:00,70.44,70.48,70.39,70.48,16203.0,70.44,70.48,70.39,70.48,16203.0
2024-09-25 14:20:00,70.47,70.59,70.45,70.59,14814.0,70.47,70.59,70.45,70.59,14814.0
2024-09-25 14:30:00,70.6,70.78,70.56,70.68,20193.0,70.6,70.78,70.56,70.68,20193.0
2024-09-25 14:40:00,70.69,70.78,70.67,70.69,29543.0,70.69,70.78,70.67,70.69,29543.0
2024-09-25 14:50:00,70.69,70.75,70.63,70.71,21351.0,70.69,70.75,70.63,70.71,21351.0
2024-09-25 15:00:00,70.7,70.79,70.61,70.63,25210.0,70.7,70.79,70.61,70.63,25210.0
2024-09-25 15:10:00,70.62,70.68,70.56,70.6,21652.0,70.62,70.68,70.56,70.6,21652.0
2024-09-25 15:20:00,70.6,70.66,70.55,70.59,28357.0,70.6,70.66,70.55,70.59,28357.0
2024-09-25 15:30:00,70.59,70.59,70.3,70.31,40780.0,70.59,70.59,70.3,70.31,40780.0
2024-09-25 15:40:00,70.31,70.53,70.29,70.5,104512.0,70.31,70.53,70.29,70.5,104512.0
2024-09-25 15:50:00,70.49,70.63,70.37,70.58,301373.0,70.49,70.63,70.37,70.58,301373.0
2024-09-26 09:30:00,71.78,72.45,70.96,72.05,58195.0,71.78,72.45,70.96,72.05,58195.0
2024-09-26 09:40:00,72.06,72.49,71.97,72.42,42820.0,72.06,72.49,71.97,72.42,42820.0
2024-09-26 09:50:00,72.42,72.57,72.38,72.47,74000.0,72.42,72.57,72.38,72.47,74000.0
2024-09-26 10:00:00,72.53,72.57,72.41,72.45,99642.0,72.53,72.57,72.41,72.45,99642.0
2024-09-26 10:10:00,72.46,72.57,72.36,72.49,59354.0,72.46,72.57,72.36,72.49,59354.0
2024-09-26 10:20:00,72.46,72.56,72.07,72.13,54359.0,72.46,72.56,72.07,72.13,54359.0
2024-09-26 10:30:00,72.14,72.23,72.03,72.13,45783.0,72.14,72.23,72.03,72.13,45783.0
2024-09-26 10:40:00,72.12,72.26,71.93,72.23,77678.0,72.12,72.26,71.93,72.23,77678.0
2024-09-26 10:50:00,72.18,72.2,71.79,71.89,26027.0,72.18,72.2,71.79,71.89,26027.0
2024-09-26 11:00:00,71.84,71.92,71.75,71.85,17301.0,71.84,71.92,71.75,71.85,17301.0
2024-09-26 11:10:00,71.83,72.03,71.79,71.88,37534.0,71.83,72.03,71.79,71.88,37534.0
2024-09-26 11:20:00,71.89,72.17,71.85,72.15,37642.0,71.89,72.17,71.85,72.15,37642.0
2024-09-26 11:30:00,72.17,72.27,72.01,72.26,52179.0,72.17,72.27,72.01,72.26,52179.0
2024-09-26 11:40:00,72.27,72.38,72.23,72.37,30101.0,72.27,72.38,72.23,72.37,30101.0
2024-09-26 11:50:00,72.36,72.45,72.3,72.34,32733.0,72.36,72.45,72.3,72.34,32733.0
2024-09-26 12:00:00,72.36,72.37,72.19,72.27,48924.0,72.36,72.37,72.19,72.27,48924.0
2024-09-26 12:10:00,72.27,72.4,72.17,72.4,54379.0,72.27,72.4,72.17,72.4,54379.0
2024-09-26 12:20:00,72.42,72.5,72.29,72.31,39424.0,72.42,72.5,72.29,72.31,39424.0
2024-09-26 12:30:00,72.31,72.45,72.31,72.42,24999.0,72.31,72.45,72.31,72.42,24999.0
2024-09-26 12:40:00,72.44,72.45,72.35,72.45,27626.0,72.44,72.45,72.35,72.45,27626.0
2024-09-26 12:50:00,72.45,72.52,72.41,72.42,32072.0,72.45,72.52,72.41,72.42,32072.0
2024-09-26 13:00:00,72.45,72.57,72.37,72.38,34045.0,72.45,72.57,72.37,72.38,34045.0
2024-09-26 13:10:00,72.39,72.39,72.1,72.14,32231.0,72.39,72.39,72.1,72.14,32231.0
2024-09-26 13:20:00,72.15,72.27,72.09,72.25,90745.0,72.15,72.27,72.09,72.25,90745.0
2024-09-26 13:30:00,72.25,72.46,72.2,72.45,30324.0,72.25,72.46,72.2,72.45,30324.0
2024-09-26 13:40:00,72.46,72.46,72.3,72.36,26666.0,72.46,72.46,72.3,72.36,26666.0
2024-09-26 13:50:00,72.36,72.38,72.29,72.37,24094.0,72.36,72.38,72.29,72.37,24094.0
2024-09-26 14:00:00,72.36,72.41,72.22,72.22,35727.0,72.36,72.41,72.22,72.22,35727.0
2024-09-26 14:10:00,72.23,72.34,72.19,72.28,17234.0,72.23,72.34,72.19,72.28,17234.0
2024-09-26 14:20:00,72.28,72.31,72.13,72.17,28195.0,72.28,72.31,72.13,72.17,28195.0
2024-09-26 14:30:00,72.17,72.24,72.08,72.24,30476.0,72.17,72.24,72.08,72.24,30476.0
2024-09-26 14:40:00,72.22,72.24,72.11,72.11,32121.0,72.22,72.24,72.11,72.11,32121.0
2024-09-26 14:50:00,72.11,72.28,72.11,72.15,26973.0,72.11,72.28,72.11,72.15,26973.0
2024-09-26 15:00:00,72.15,72.18,72.08,72.1,43508.0,72.15,72.18,72.08,72.1,43508.0
2024-09-26 15:10:00,72.08,72.21,72.07,72.1,51051.0,72.08,72.21,72.07,72.1,51051.0
2024-09-26 15:20:00,72.11,72.16,71.96,72.02,47457.0,72.11,72.16,71.96,72.02,47457.0
2024-09-26 15:30:00,72.01,72.01,71.84,71.93,22562.0,72.01,72.01,71.84,71.93,22562.0
2024-09-26 15:40:00,71.94,72.16,71.91,72.14,41291.0,71.94,72.16,71.91,72.14,41291.0
2024-09-26 15:50:00,72.14,72.29,72.08,72.29,412421.0,72.14,72.29,72.08,72.29,412421.0
2024-09-27 09:30:00,73.61,74.19,72.94,74.02,114314.0,73.61,74.19,72.94,74.02,114314.0
2024-09-27 09:40:00,74.02,74.03,73.64,73.7,42114.0,74.02,74.03,73.64,73.7,42114.0
2024-09-27 09:50:00,73.72,74.1,73.63,73.84,54531.0,73.72,74.1,73.63,73.84,54531.0
2024-09-27 10:00:00,73.85,74.23,73.65,74.08,277123.0,73.85,74.23,73.65,74.08,277123.0
2024-09-27 10:10:00,74.12,74.39,73.83,74.02,197273.0,74.12,74.39,73.83,74.02,197273.0
2024-09-27 10:20:00,74.02,74.65,74.02,74.5,37732.0,74.02,74.65,74.02,74.5,37732.0
2024-09-27 10:30:00,74.5,74.62,74.44,74.5,25698.0,74.5,74.62,74.44,74.5,25698.0
2024-09-27 10:40:00,74.51,74.7,74.45,74.63,34039.0,74.51,74.7,74.45,74.63,34039.0
2024-09-27 10:50:00,74.65,74.85,74.61,74.74,49718.0,74.65,74.85,74.61,74.74,49718.0
2024-09-27 11:00:00,74.75,75.0,74.72,74.91,43680.0,74.75,75.0,74.72,74.91,43680.0
2024-09-27 11:10:00,74.9,74.95,74.79,74.83,37201.0,74.9,74.95,74.79,74.83,37201.0
2024-09-27 11:20:00,74.83,75.27,74.83,75.24,77300.0,74.83,75.27,74.83,75.24,77300.0
2024-09-27 11:30:00,75.24,75.37,75.07,75.21,124728.0,75.24,75.37,75.07,75.21,124728.0
2024-09-27 11:40:00,75.2,75.41,75.13,75.35,54822.0,75.2,75.41,75.13,75.35,54822.0
2024-09-27 11:50:00,75.31,75.39,75.16,75.21,60431.0,75.31,75.39,75.16,75.21,60431.0
2024-09-27 12:00:00,75.19,75.27,75.09,75.26,72598.0,75.19,75.27,75.09,75.26,72598.0
2024-09-27 12:10:00,75.27,75.39,74.95,74.97,281308.0,75.27,75.39,74.95,74.97,281308.0
2024-09-27 12:20:00,74.98,75.11,74.7,74.88,67778.0,74.98,75.11,74.7,74.88,67778.0
2024-09-27 12:30:00,74.91,74.91,74.69,74.84,64406.0,74.91,74.91,74.69,74.84,64406.0
2024-09-27 12:40:00,74.81,74.82,74.41,74.44,13900.0,74.81,74.82,74.41,74.44,13900.0
2024-09-27 12:50:00,74.44,74.57,74.35,74.56,18255.0,74.44,74.57,74.35,74.56,18255.0
2024-09-27 13:00:00,74.56,74.61,74.19,74.21,32702.0,74.56,74.61,74.19,74.21,32702.0
2024-09-27 13:10:00,74.22,74.36,74.2,74.33,67579.0,74.22,74.36,74.2,74.33,67579.0
2024-09-27 13:20:00,74.33,74.33,74.08,74.23,72242.0,74.33,74.33,74.08,74.23,72242.0
2024-09-27 13:30:00,74.21,74.27,74.02,74.03,64643.0,74.21,74.27,74.02,74.03,64643.0
2024-09-27 13:40:00,74.02,74.26,74.02,74.23,52971.0,74.02,74.26,74.02,74.23,52971.0
2024-09-27 13:50:00,74.25,74.35,74.18,74.27,73563.0,74.25,74.35,74.18,74.27,73563.0
2024-09-27 14:00:00,74.27,74.33,74.09,74.15,32668.0,74.27,74.33,74.09,74.15,32668.0
2024-09-27 14:10:00,74.14,74.22,74.01,74.11,37916.0,74.14,74.22,74.01,74.11,37916.0
2024-09-27 14:20:00,74.13,74.27,73.96,73.96,56050.0,74.13,74.27,73.96,73.96,56050.0
2024-09-27 14:30:00,73.97,73.97,73.81,73.87,18987.0,73.97,73.97,73.81,73.87,18987.0
2024-09-27 14:40:00,73.9,74.04,73.8,74.03,22466.0,73.9,74.04,73.8,74.03,22466.0
2024-09-27 14:50:00,74.05,74.26,74.01,74.17,22427.0,74.05,74.26,74.01,74.17,22427.0
2024-09-27 15:00:00,74.17,74.18,74.05,74.07,32296.0,74.17,74.18,74.05,74.07,32296.0
2024-09-27 15:10:00,74.07,74.16,73.99,74.15,43884.0,74.07,74.16,73.99,74.15,43884.0
2024-09-27 15:20:00,74.16,74.21,74.08,74.14,47378.0,74.16,74.21,74.08,74.14,47378.0
2024-09-27 15:30:00,74.11,74.12,73.96,73.98,55348.0,74.11,74.12,73.96,73.98,55348.0
2024-09-27 15:40:00,73.99,74.14,73.97,74.06,84866.0,73.99,74.14,73.97,74.06,84866.0
2024-09-27 15:50:00,74.05,74.25,74.05,74.24,283761.0,74.05,74.25,74.05,74.24,283761.0
2024-09-30 09:30:00,71.61,72.82,71.4,71.53,108762.0,71.61,72.82,71.4,71.53,108762.0
2024-09-30 09:40:00,71.53,72.05,71.29,71.51,71986.0,71.53,72.05,71.29,71.51,71986.0
2024-09-30 09:50:00,71.65,72.45,71.64,72.35,53483.0,71.65,72.45,71.64,72.35,53483.0
2024-09-30 10:00:00,72.34,72.54,72.21,72.34,32466.0,72.34,72.54,72.21,72.34,32466.0
2024-09-30 10:10:00,72.35,72.55,72.2,72.3,35653.0,72.35,72.55,72.2,72.3,35653.0
2024-09-30 10:20:00,72.3,72.7,72.27,72.34,91413.0,72.3,72.7,72.27,72.34,91413.0
2024-09-30 10:30:00,72.36,72.59,72.27,72.52,91496.0,72.36,72.59,72.27,72.52,91496.0
2024-09-30 10:40:00,72.52,72.62,72.46,72.5,21280.0,72.52,72.62,72.46,72.5,21280.0
2024-09-30 10:50:00,72.49,72.51,72.21,72.21,23904.0,72.49,72.51,72.21,72.21,23904.0
2024-09-30 11:00:00,72.23,72.68,72.22,72.68,37982.0,72.23,72.68,72.22,72.68,37982.0
2024-09-30 11:10:00,72.67,72.74,72.54,72.59,48929.0,72.67,72.74,72.54,72.59,48929.0
2024-09-30 11:20:00,72.6,72.68,72.35,72.4,24988.0,72.6,72.68,72.35,72.4,24988.0
2024-09-30 11:30:00,72.4,72.45,72.14,72.16,26628.0,72.4,72.45,72.14,72.16,26628.0
2024-09-30 11:40:00,72.15,72.3,72.12,72.13,21676.0,72.15,72.3,72.12,72.13,21676.0
2024-09-30 11:50:00,72.1,72.17,72.02,72.05,18308.0,72.1,72.17,72.02,72.05,18308.0
2024-09-30 12:00:00,72.05,72.34,72.05,72.33,22297.0,72.05,72.34,72.05,72.33,22297.0
2024-09-30 12:10:00,72.32,72.39,72.27,72.36,23356.0,72.32,72.39,72.27,72.36,23356.0
2024-09-30 12:20:00,72.34,72.41,72.3,72.39,18266.0,72.34,72.41,72.3,72.39,18266.0
2024-09-30 12:30:00,72.38,72.4,72.25,72.29,21464.0,72.38,72.4,72.25,72.29,21464.0
2024-09-30 12:40:00,72.29,72.52,72.23,72.49,34686.0,72.29,72.52,72.23,72.49,34686.0
2024-09-30 12:50:00,72.51,72.57,72.47,72.5,14391.0,72.51,72.57,72.47,72.5,14391.0
2024-09-30 13:00:00,72.5,72.61,72.45,72.55,24332.0,72.5,72.61,72.45,72.55,24332.0
2024-09-30 13:10:00,72.53,72.68,72.53,72.62,20728.0,72.53,72.68,72.53,72.62,20728.0
2024-09-30 13:20:00,72.63,72.66,72.56,72.56,15196.0,72.63,72.66,72.56,72.56,15196.0
2024-09-30 13:30:00,72.56,72.66,72.51,72.62,33391.0,72.56,72.66,72.51,72.62,33391.0
2024-09-30 13:40:00,72.62,72.78,72.58,72.59,40353.0,72.62,72.78,72.58,72.59,40353.0
2024-09-30 13:50:00,72.59,72.73,72.57,72.63,15792.0,72.59,72.73,72.57,72.63,15792.0
2024-09-30 14:00:00,72.64,72.7,72.46,72.57,16498.0,72.64,72.7,72.46,72.57,16498.0
2024-09-30 14:10:00,72.57,72.66,72.29,72.29,30794.0,72.57,72.66,72.29,72.29,30794.0
2024-09-30 14:20:00,72.27,72.27,71.87,72.12,67390.0,72.27,72.27,71.87,72.12,67390.0
2024-09-30 14:30:00,72.14,72.37,71.97,72.25,36765.0,72.14,72.37,71.97,72.25,36765.0
2024-09-30 14:40:00,72.25,72.46,72.21,72.45,60606.0,72.25,72.46,72.21,72.45,60606.0
2024-09-30 14:50:00,72.45,72.53,72.33,72.34,27240.0,72.45,72.53,72.33,72.34,27240.0
2024-09-30 15:00:00,72.32,72.4,72.23,72.27,37064.0,72.32,72.4,72.23,72.27,37064.0
2024-09-30 15:10:00,72.27,72.27,71.96,72.16,58121.0,72.27,72.27,71.96,72.16,58121.0
2024-09-30 15:20:00,72.15,72.32,72.1,72.2,52108.0,72.15,72.32,72.1,72.2,52108.0
2024-09-30 15:30:00,72.2,72.34,72.11,72.29,69178.0,72.2,72.34,72.11,72.29,69178.0
2024-09-30 15:40:00,72.28,72.5,72.24,72.48,84667.0,72.28,72.5,72.24,72.48,84667.0
2024-09-30 15:50:00,72.45,72.47,71.91,72.03,345292.0,72.45,72.47,71.91,72.03,345292.0
2024-10-01 09:30:00,71.72,71.77,71.19,71.57,86466.0,71.72,71.77,71.19,71.57,86466.0
2024-10-01 09:40:00,71.57,71.57,71.2,71.24,56774.0,71.57,71.57,71.2,71.24,56774.0
2024-10-01 09:50:00,71.24,71.43,71.2,71.34,81855.0,71.24,71.43,71.2,71.34,81855.0
2024-10-01 10:00:00,71.3,71.54,71.05,71.05,57022.0,71.3,71.54,71.05,71.05,57022.0
2024-10-01 10:10:00,71.04,71.09,70.76,70.83,38099.0,71.04,71.09,70.76,70.83,38099.0
2024-10-01 10:20:00,70.83,71.08,70.33,70.51,91873.0,70.83,71.08,70.33,70.51,91873.0
2024-10-01 10:30:00,70.51,70.84,70.22,70.82,102112.0,70.51,70.84,70.22,70.82,102112.0
2024-10-01 10:40:00,70.84,70.96,70.6,70.65,30134.0,70.84,70.96,70.6,70.65,30134.0
2024-10-01 10:50:00,70.66,70.88,70.57,70.87,32241.0,70.66,70.88,70.57,70.87,32241.0
2024-10-01 11:00:00,70.87,70.91,70.6,70.64,44453.0,70.87,70.91,70.6,70.64,44453.0
2024-10-01 11:10:00,70.63,70.69,70.32,70.47,33260.0,70.63,70.69,70.32,70.47,33260.0
2024-10-01 11:20:00,70.47,70.85,70.47,70.82,32277.0,70.47,70.85,70.47,70.82,32277.0
2024-10-01 11:30:00,70.81,70.9,70.69,70.87,88459.0,70.81,70.9,70.69,70.87,88459.0
2024-10-01 11:40:00,70.89,71.12,70.84,70.97,31028.0,70.89,71.12,70.84,70.97,31028.0
2024-10-01 11:50:00,70.98,71.02,70.8,70.86,22212.0,70.98,71.02,70.8,70.86,22212.0
2024-10-01 12:00:00,70.82,70.89,70.76,70.88,28061.0,70.82,70.89,70.76,70.88,28061.0
2024-10-01 12:10:00,70.89,71.03,70.88,70.93,18754.0,70.89,71.03,70.88,70.93,18754.0
2024-10-01 12:20:00,70.92,71.0,70.72,70.81,18117.0,70.92,71.0,70.72,70.81,18117.0
2024-10-01 12:30:00,70.81,70.82,70.58,70.64,26600.0,70.81,70.82,70.58,70.64,26600.0
2024-10-01 12:40:00,70.68,70.7,70.37,70.48,25585.0,70.68,70.7,70.37,70.48,25585.0
2024-10-01 12:50:00,70.48,70.79,70.43,70.78,163736.0,70.48,70.79,70.43,70.78,163736.0
2024-10-01 13:00:00,70.78,70.79,70.52,70.61,28878.0,70.78,70.79,70.52,70.61,28878.0
2024-10-01 13:10:00,70.6,70.67,70.49,70.49,17927.0,70.6,70.67,70.49,70.49,17927.0
2024-10-01 13:20:00,70.51,70.53,70.34,70.35,19208.0,70.51,70.53,70.34,70.35,19208.0
2024-10-01 13:30:00,70.33,70.6,70.26,70.59,26047.0,70.33,70.6,70.26,70.59,26047.0
2024-10-01 13:40:00,70.61,70.71,70.54,70.57,30357.0,70.61,70.71,70.54,70.57,30357.0
2024-10-01 13:50:00,70.56,70.8,70.55,70.78,34193.0,70.56,70.8,70.55,70.78,34193.0
2024-10-01 14:00:00,70.79,70.96,70.79,70.96,40149.0,70.79,70.96,70.79,70.96,40149.0
2024-10-01 14:10:00,70.95,71.11,70.94,71.05,21412.0,70.95,71.11,70.94,71.05,21412.0
2024-10-01 14:20:00,71.06,71.29,71.05,71.28,28286.0,71.06,71.29,71.05,71.28,28286.0
2024-10-01 14:30:00,71.29,71.39,71.18,71.32,42153.0,71.29,71.39,71.18,71.32,42153.0
2024-10-01 14:40:00,71.33,71.34,71.11,71.15,38686.0,71.33,71.34,71.11,71.15,38686.0
2024-10-01 14:50:00,71.16,71.19,71.08,71.15,25743.0,71.16,71.19,71.08,71.15,25743.0
2024-10-01 15:00:00,71.16,71.16,71.05,71.14,26925.0,71.16,71.16,71.05,71.14,26925.0
2024-10-01 15:10:00,71.13,71.16,71.02,71.03,31212.0,71.13,71.16,71.02,71.03,31212.0
2024-10-01 15:20:00,71.03,71.11,70.98,70.98,39468.0,71.03,71.11,70.98,70.98,39468.0
2024-10-01 15:30:00,70.95,70.96,70.72,70.87,35837.0,70.95,70.96,70.72,70.87,35837.0
2024-10-01 15:40:00,70.87,70.9,70.75,70.78,46428.0,70.87,70.9,70.75,70.78,46428.0
2024-10-01 15:50:00,70.81,70.81,70.44,70.51,288975.0,70.81,70.81,70.44,70.51,288975.0
2024-10-02 09:30:00,70.84,71.53,70.36,71.29,79208.0,70.84,71.53,70.36,71.29,79208.0
2024-10-02 09:40:00,71.25,71.75,71.17,71.7,59752.0,71.25,71.75,71.17,71.7,59752.0
2024-10-02 09:50:00,71.73,71.92,70.98,71.07,67829.0,71.73,71.92,70.98,71.07,67829.0
2024-10-02 10:00:00,71.05,71.06,70.81,70.99,36499.0,71.05,71.06,70.81,70.99,36499.0
2024-10-02 10:10:00,71.01,71.25,70.91,71.0,34680.0,71.01,71.25,70.91,71.0,34680.0
2024-10-02 10:20:00,71.0,71.05,70.27,70.28,40671.0,71.0,71.05,70.27,70.28,40671.0
2024-10-02 10:30:00,70.26,70.6,70.24,70.56,27716.0,70.26,70.6,70.24,70.56,27716.0
2024-10-02 10:40:00,70.54,70.71,70.45,70.58,46075.0,70.54,70.71,70.45,70.58,46075.0
2024-10-02 10:50:00,70.56,70.56,70.33,70.36,23421.0,70.56,70.56,70.33,70.36,23421.0
2024-10-02 11:00:00,70.36,70.53,70.31,70.38,21122.0,70.36,70.53,70.31,70.38,21122.0
2024-10-02 11:10:00,70.37,70.64,70.25,70.64,26445.0,70.37,70.64,70.25,70.64,26445.0
2024-10-02 11:20:00,70.64,70.79,70.51,70.65,43454.0,70.64,70.79,70.51,70.65,43454.0
2024-10-02 11:30:00,70.64,70.68,70.53,70.59,27792.0,70.64,70.68,70.53,70.59,27792.0
2024-10-02 11:40:00,70.58,70.61,70.53,70.59,22471.0,70.58,70.61,70.53,70.59,22471.0
2024-10-02 11:50:00,70.6,70.66,70.56,70.63,24077.0,70.6,70.66,70.56,70.63,24077.0
2024-10-02 12:00:00,70.63,70.63,70.45,70.47,16384.0,70.63,70.63,70.45,70.47,16384.0
2024-10-02 12:10:00,70.47,70.54,70.4,70.43,14927.0,70.47,70.54,70.4,70.43,14927.0
2024-10-02 12:20:00,70.42,70.55,70.4,70.49,18772.0,70.42,70.55,70.4,70.49,18772.0
2024-10-02 12:30:00,70.51,70.51,70.37,70.39,14003.0,70.51,70.51,70.37,70.39,14003.0
2024-10-02 12:40:00,70.39,70.48,70.37,70.39,11922.0,70.39,70.48,70.37,70.39,11922.0
2024-10-02 12:50:00,70.38,70.42,70.27,70.28,14270.0,70.38,70.42,70.27,70.28,14270.0
2024-10-02 13:00:00,70.28,70.39,70.23,70.39,15248.0,70.28,70.39,70.23,70.39,15248.0
2024-10-02 13:10:00,70.42,70.42,70.25,70.26,15114.0,70.42,70.42,70.25,70.26,15114.0
2024-10-02 13:20:00,70.27,70.45,70.27,70.42,13874.0,70.27,70.45,70.27,70.42,13874.0
2024-10-02 13:30:00,70.41,70.41,70.25,70.33,19796.0,70.41,70.41,70.25,70.33,19796.0
2024-10-02 13:40:00,70.34,70.41,70.28,70.41,17991.0,70.34,70.41,70.28,70.41,17991.0
2024-10-02 13:50:00,70.42,70.58,70.39,70.56,16013.0,70.42,70.58,70.39,70.56,16013.0
2024-10-02 14:00:00,70.56,70.58,70.36,70.42,21714.0,70.56,70.58,70.36,70.42,21714.0
2024-10-02 14:10:00,70.43,70.51,70.43,70.47,15541.0,70.43,70.51,70.43,70.47,15541.0
2024-10-02 14:20:00,70.46,70.48,70.32,70.41,20965.0,70.46,70.48,70.32,70.41,20965.0
2024-10-02 14:30:00,70.41,70.5,70.37,70.48,13080.0,70.41,70.5,70.37,70.48,13080.0
2024-10-02 14:40:00,70.48,70.51,70.46,70.5,18652.0,70.48,70.51,70.46,70.5,18652.0
2024-10-02 14:50:00,70.51,70.51,70.42,70.42,24052.0,70.51,70.51,70.42,70.42,24052.0
2024-10-02 15:00:00,70.42,70.47,70.38,70.39,27009.0,70.42,70.47,70.38,70.39,27009.0
2024-10-02 15:10:00,70.39,70.42,70.29,70.3,33727.0,70.39,70.42,70.29,70.3,33727.0
2024-10-02 15:20:00,70.31,70.44,70.3,70.41,24612.0,70.31,70.44,70.3,70.41,24612.0
2024-10-02 15:30:00,70.39,70.39,70.2,70.32,32589.0,70.39,70.39,70.2,70.32,32589.0
2024-10-02 15:40:00,70.32,70.36,70.15,70.21,68475.0,70.32,70.36,70.15,70.21,68475.0
2024-10-02 15:50:00,70.23,70.27,70.0,70.06,312210.0,70.23,70.27,70.0,70.06,312210.0
2024-10-03 09:30:00,68.95,69.27,68.87,68.95,64906.0,68.95,69.27,68.87,68.95,64906.0
2024-10-03 09:40:00,68.94,68.96,68.42,68.49,31256.0,68.94,68.96,68.42,68.49,31256.0
2024-10-03 09:50:00,68.52,68.96,68.45,68.86,29379.0,68.52,68.96,68.45,68.86,29379.0
2024-10-03 10:00:00,68.86,69.4,68.81,69.32,40724.0,68.86,69.4,68.81,69.32,40724.0
2024-10-03 10:10:00,69.29,69.38,68.82,69.12,25766.0,69.29,69.38,68.82,69.12,25766.0
2024-10-03 10:20:00,69.08,69.18,68.83,69.01,28545.0,69.08,69.18,68.83,69.01,28545.0
2024-10-03 10:30:00,68.97,69.05,68.73,68.77,19580.0,68.97,69.05,68.73,68.77,19580.0
2024-10-03 10:40:00,68.8,68.8,68.42,68.62,23821.0,68.8,68.8,68.42,68.62,23821.0
2024-10-03 10:50:00,68.62,68.66,68.52,68.55,29571.0,68.62,68.66,68.52,68.55,29571.0
2024-10-03 11:00:00,68.54,68.79,68.52,68.7,36977.0,68.54,68.79,68.52,68.7,36977.0
2024-10-03 11:10:00,68.7,68.72,68.52,68.67,26472.0,68.7,68.72,68.52,68.67,26472.0
2024-10-03 11:20:00,68.67,68.8,68.66,68.75,23176.0,68.67,68.8,68.66,68.75,23176.0
2024-10-03 11:30:00,68.76,68.85,68.71,68.78,30778.0,68.76,68.85,68.71,68.78,30778.0
2024-10-03 11:40:00,68.79,68.88,68.77,68.79,19666.0,68.79,68.88,68.77,68.79,19666.0
2024-10-03 11:50:00,68.78,68.91,68.75,68.76,26938.0,68.78,68.91,68.75,68.76,26938.0
2024-10-03 12:00:00,68.78,68.92,68.65,68.91,30133.0,68.78,68.92,68.65,68.91,30133.0
2024-10-03 12:10:00,68.92,69.03,68.86,69.02,27075.0,68.92,69.03,68.86,69.02,27075.0
2024-10-03 12:20:00,69.03,69.03,68.95,68.97,18653.0,69.03,69.03,68.95,68.97,18653.0
2024-10-03 12:30:00,68.96,69.02,68.91,68.98,25518.0,68.96,69.02,68.91,68.98,25518.0
2024-10-03 12:40:00,68.98,69.01,68.74,68.77,29423.0,68.98,69.01,68.74,68.77,29423.0
2024-10-03 12:50:00,68.75,68.98,68.67,68.9,29508.0,68.75,68.98,68.67,68.9,29508.0
2024-10-03 13:00:00,68.89,68.89,68.73,68.82,12203.0,68.89,68.89,68.73,68.82,12203.0
2024-10-03 13:10:00,68.83,68.9,68.8,68.8,13167.0,68.83,68.9,68.8,68.8,13167.0
2024-10-03 13:20:00,68.78,69.05,68.78,68.89,16631.0,68.78,69.05,68.78,68.89,16631.0
2024-10-03 13:30:00,68.85,69.02,68.84,68.87,17332.0,68.85,69.02,68.84,68.87,17332.0
2024-10-03 13:40:00,68.89,68.99,68.82,68.95,17896.0,68.89,68.99,68.82,68.95,17896.0
2024-10-03 13:50:00,68.94,68.96,68.86,68.86,17875.0,68.94,68.96,68.86,68.86,17875.0
2024-10-03 14:00:00,68.87,68.88,68.73,68.87,17987.0,68.87,68.88,68.73,68.87,17987.0
2024-10-03 14:10:00,68.87,68.88,68.75,68.77,20837.0,68.87,68.88,68.75,68.77,20837.0
2024-10-03 14:20:00,68.81,68.9,68.69,68.86,11828.0,68.81,68.9,68.69,68.86,11828.0
2024-10-03 14:30:00,68.85,68.9,68.78,68.89,16878.0,68.85,68.9,68.78,68.89,16878.0
2024-10-03 14:40:00,68.9,68.92,68.8,68.8,16981.0,68.9,68.92,68.8,68.8,16981.0
2024-10-03 14:50:00,68.8,68.93,68.8,68.88,16237.0,68.8,68.93,68.8,68.88,16237.0
2024-10-03 15:00:00,68.87,68.87,68.79,68.84,16488.0,68.87,68.87,68.79,68.84,16488.0
2024-10-03 15:10:00,68.83,68.89,68.78,68.88,18816.0,68.83,68.89,68.78,68.88,18816.0
2024-10-03 15:20:00,68.89,68.91,68.81,68.85,17920.0,68.89,68.91,68.81,68.85,17920.0
2024-10-03 15:30:00,68.84,68.88,68.76,68.88,33273.0,68.84,68.88,68.76,68.88,33273.0
2024-10-03 15:40:00,68.88,68.88,68.74,68.83,45348.0,68.88,68.88,68.74,68.83,45348.0
2024-10-03 15:50:00,68.83,69.03,68.74,68.98,179835.0,68.83,69.03,68.74,68.98,179835.0
2024-10-04 09:30:00,70.25,70.55,69.92,70.14,58723.0,70.25,70.55,69.92,70.14,58723.0
2024-10-04 09:40:00,70.18,70.5,70.13,70.26,33483.0,70.18,70.5,70.13,70.26,33483.0
2024-10-04 09:50:00,70.27,70.28,70.0,70.26,37089.0,70.27,70.28,70.0,70.26,37089.0
2024-10-04 10:00:00,70.28,70.43,69.96,70.03,27887.0,70.28,70.43,69.96,70.03,27887.0
2024-10-04 10:10:00,70.05,70.52,70.0,70.42,18450.0,70.05,70.52,70.0,70.42,18450.0
2024-10-04 10:20:00,70.41,70.44,70.04,70.15,37474.0,70.41,70.44,70.04,70.15,37474.0
2024-10-04 10:30:00,70.14,70.38,70.02,70.02,25870.0,70.14,70.38,70.02,70.02,25870.0
2024-10-04 10:40:00,70.04,70.26,70.04,70.23,18765.0,70.04,70.26,70.04,70.23,18765.0
2024-10-04 10:50:00,70.23,70.52,70.23,70.52,24308.0,70.23,70.52,70.23,70.52,24308.0
2024-10-04 11:00:00,70.53,70.67,70.46,70.55,14302.0,70.53,70.67,70.46,70.55,14302.0
2024-10-04 11:10:00,70.59,70.61,70.46,70.52,12058.0,70.59,70.61,70.46,70.52,12058.0
2024-10-04 11:20:00,70.52,70.52,70.0,70.08,23726.0,70.52,70.52,70.0,70.08,23726.0
2024-10-04 11:30:00,70.02,70.18,69.96,70.18,22111.0,70.02,70.18,69.96,70.18,22111.0
2024-10-04 11:40:00,70.19,70.27,70.09,70.13,14196.0,70.19,70.27,70.09,70.13,14196.0
2024-10-04 11:50:00,70.15,70.36,70.15,70.36,12332.0,70.15,70.36,70.15,70.36,12332.0
2024-10-04 12:00:00,70.38,70.44,70.25,70.25,11939.0,70.38,70.44,70.25,70.25,11939.0
2024-10-04 12:10:00,70.25,70.42,70.24,70.38,17050.0,70.25,70.42,70.24,70.38,17050.0
2024-10-04 12:20:00,70.37,70.41,70.28,70.32,8308.0,70.37,70.41,70.28,70.32,8308.0
2024-10-04 12:30:00,70.32,70.49,70.28,70.42,11166.0,70.32,70.49,70.28,70.42,11166.0
2024-10-04 12:40:00,70.4,70.4,70.21,70.23,7196.0,70.4,70.4,70.21,70.23,7196.0
2024-10-04 12:50:00,70.23,70.27,70.13,70.23,6343.0,70.23,70.27,70.13,70.23,6343.0
2024-10-04 13:00:00,70.23,70.25,70.18,70.2,5885.0,70.23,70.25,70.18,70.2,5885.0
2024-10-04 13:10:00,70.22,70.24,70.18,70.23,4152.0,70.22,70.24,70.18,70.23,4152.0
2024-10-04 13:20:00,70.23,70.23,70.05,70.06,7142.0,70.23,70.23,70.05,70.06,7142.0
2024-10-04 13:30:00,69.98,70.04,69.78,69.87,11455.0,69.98,70.04,69.78,69.87,11455.0
2024-10-04 13:40:00,69.84,69.99,69.82,69.94,5001.0,69.84,69.99,69.82,69.94,5001.0
2024-10-04 13:50:00,69.92,69.92,69.74,69.75,4280.0,69.92,69.92,69.74,69.75,4280.0
2024-10-04 14:00:00,69.74,69.91,69.71,69.88,12534.0,69.74,69.91,69.71,69.88,12534.0
2024-10-04 14:10:00,69.89,69.98,69.88,69.94,6256.0,69.89,69.98,69.88,69.94,6256.0
2024-10-04 14:20:00,69.97,70.02,69.93,69.93,8180.0,69.97,70.02,69.93,69.93,8180.0
2024-10-04 14:30:00,69.94,69.95,69.86,69.88,9430.0,69.94,69.95,69.86,69.88,9430.0
2024-10-04 14:40:00,69.9,69.93,69.88,69.92,8911.0,69.9,69.93,69.88,69.92,8911.0
2024-10-04 14:50:00,69.93,70.0,69.92,70.0,10027.0,69.93,70.0,69.92,70.0,10027.0
2024-10-04 15:00:00,69.99,70.06,69.94,70.06,8267.0,69.99,70.06,69.94,70.06,8267.0
2024-10-04 15:10:00,70.06,70.07,69.91,69.96,14526.0,70.06,70.07,69.91,69.96,14526.0
2024-10-04 15:20:00,69.95,70.04,69.95,69.97,8155.0,69.95,70.04,69.95,69.97,8155.0
2024-10-04 15:30:00,69.94,70.11,69.93,70.07,16419.0,69.94,70.11,69.93,70.07,16419.0
2024-10-04 15:40:00,70.09,70.19,70.07,70.12,26720.0,70.09,70.19,70.07,70.12,26720.0
2024-10-04 15:50:00,70.13,70.38,70.09,70.33,121822.0,70.13,70.38,70.09,70.33,121822.0
2024-10-07 09:30:00,70.0,70.38,69.82,70.13,31481.0,70.0,70.38,69.82,70.13,31481.0
2024-10-07 09:40:00,70.17,70.68,70.13,70.68,20009.0,70.17,70.68,70.13,70.68,20009.0
2024-10-07 09:50:00,70.69,70.94,70.37,70.46,56597.0,70.69,70.94,70.37,70.46,56597.0
2024-10-07 10:00:00,70.42,70.65,70.33,70.61,37501.0,70.42,70.65,70.33,70.61,37501.0
2024-10-07 10:10:00,70.6,70.83,70.6,70.7,23206.0,70.6,70.83,70.6,70.7,23206.0
2024-10-07 10:20:00,70.71,70.73,70.45,70.47,15501.0,70.71,70.73,70.45,70.47,15501.0
2024-10-07 10:30:00,70.48,70.48,70.27,70.31,9885.0,70.48,70.48,70.27,70.31,9885.0
2024-10-07 10:40:00,70.32,70.38,70.21,70.28,11936.0,70.32,70.38,70.21,70.28,11936.0
2024-10-07 10:50:00,70.25,70.34,70.21,70.25,24907.0,70.25,70.34,70.21,70.25,24907.0
2024-10-07 11:00:00,70.22,70.22,69.96,70.05,21961.0,70.22,70.22,69.96,70.05,21961.0
2024-10-07 11:10:00,70.07,70.39,70.06,70.37,16053.0,70.07,70.39,70.06,70.37,16053.0
2024-10-07 11:20:00,70.37,70.49,70.33,70.45,18930.0,70.37,70.49,70.33,70.45,18930.0
2024-10-07 11:30:00,70.45,70.45,70.32,70.32,11827.0,70.45,70.45,70.32,70.32,11827.0
2024-10-07 11:40:00,70.33,70.42,70.33,70.36,12250.0,70.33,70.42,70.33,70.36,12250.0
2024-10-07 11:50:00,70.37,70.43,70.3,70.38,17514.0,70.37,70.43,70.3,70.38,17514.0
2024-10-07 12:00:00,70.39,70.46,70.33,70.33,10613.0,70.39,70.46,70.33,70.33,10613.0
2024-10-07 12:10:00,70.29,70.36,70.22,70.22,22570.0,70.29,70.36,70.22,70.22,22570.0
2024-10-07 12:20:00,70.23,70.29,70.2,70.25,9935.0,70.23,70.29,70.2,70.25,9935.0
2024-10-07 12:30:00,70.25,70.3,70.22,70.26,9917.0,70.25,70.3,70.22,70.26,9917.0
2024-10-07 12:40:00,70.25,70.27,70.17,70.23,14592.0,70.25,70.27,70.17,70.23,14592.0
2024-10-07 12:50:00,70.24,70.26,70.17,70.25,20083.0,70.24,70.26,70.17,70.25,20083.0
2024-10-07 13:00:00,70.23,70.24,70.14,70.2,20327.0,70.23,70.24,70.14,70.2,20327.0
2024-10-07 13:10:00,70.2,70.34,70.2,70.3,13961.0,70.2,70.34,70.2,70.3,13961.0
2024-10-07 13:20:00,70.31,70.32,70.24,70.24,10317.0,70.31,70.32,70.24,70.24,10317.0
2024-10-07 13:30:00,70.22,70.23,70.09,70.09,17949.0,70.22,70.23,70.09,70.09,17949.0
2024-10-07 13:40:00,70.08,70.15,70.06,70.14,11008.0,70.08,70.15,70.06,70.14,11008.0
2024-10-07 13:50:00,70.14,70.18,70.08,70.17,15893.0,70.14,70.18,70.08,70.17,15893.0
2024-10-07 14:00:00,70.17,70.18,70.1,70.15,7972.0,70.17,70.18,70.1,70.15,7972.0
2024-10-07 14:10:00,70.15,70.22,70.15,70.17,8640.0,70.15,70.22,70.15,70.17,8640.0
2024-10-07 14:20:00,70.17,70.23,70.16,70.22,10486.0,70.17,70.23,70.16,70.22,10486.0
2024-10-07 14:30:00,70.22,70.22,69.89,70.05,23776.0,70.22,70.22,69.89,70.05,23776.0
2024-10-07 14:40:00,70.06,70.12,69.82,69.82,23248.0,70.06,70.12,69.82,69.82,23248.0
2024-10-07 14:50:00,69.8,69.9,69.78,69.85,17801.0,69.8,69.9,69.78,69.85,17801.0
2024-10-07 15:00:00,69.86,70.07,69.83,70.06,23110.0,69.86,70.07,69.83,70.06,23110.0
2024-10-07 15:10:00,70.06,70.25,70.03,70.19,34868.0,70.06,70.25,70.03,70.19,34868.0
2024-10-07 15:20:00,70.2,70.32,70.2,70.29,22483.0,70.2,70.32,70.2,70.29,22483.0
2024-10-07 15:30:00,70.3,70.35,70.2,70.35,39990.0,70.3,70.35,70.2,70.35,39990.0
2024-10-07 15:40:00,70.35,70.4,70.26,70.33,32401.0,70.35,70.4,70.26,70.33,32401.0
2024-10-07 15:50:00,70.33,70.5,70.29,70.47,101859.0,70.33,70.5,70.29,70.47,101859.0
2024-10-08 09:30:00,70.45,70.82,69.78,69.79,42860.0,70.45,70.82,69.78,69.79,42860.0
2024-10-08 09:40:00,69.77,69.8,69.07,69.14,37458.0,69.77,69.8,69.07,69.14,37458.0
2024-10-08 09:50:00,69.19,69.42,69.07,69.07,33587.0,69.19,69.42,69.07,69.07,33587.0
2024-10-08 10:00:00,69.08,69.47,68.88,69.41,27230.0,69.08,69.47,68.88,69.41,27230.0
2024-10-08 10:10:00,69.36,69.4,69.09,69.24,20753.0,69.36,69.4,69.09,69.24,20753.0
2024-10-08 10:20:00,69.24,69.41,69.14,69.37,22704.0,69.24,69.41,69.14,69.37,22704.0
2024-10-08 10:30:00,69.37,69.58,69.33,69.55,20716.0,69.37,69.58,69.33,69.55,20716.0
2024-10-08 10:40:00,69.53,69.66,69.34,69.62,31646.0,69.53,69.66,69.34,69.62,31646.0
2024-10-08 10:50:00,69.56,69.59,69.41,69.48,11252.0,69.56,69.59,69.41,69.48,11252.0
2024-10-08 11:00:00,69.48,69.58,69.47,69.52,12181.0,69.48,69.58,69.47,69.52,12181.0
2024-10-08 11:10:00,69.53,69.6,69.47,69.5,17913.0,69.53,69.6,69.47,69.5,17913.0
2024-10-08 11:20:00,69.49,69.56,69.46,69.51,18724.0,69.49,69.56,69.46,69.51,18724.0
2024-10-08 11:30:00,69.51,69.61,69.4,69.55,17831.0,69.51,69.61,69.4,69.55,17831.0
2024-10-08 11:40:00,69.54,69.62,69.52,69.56,14095.0,69.54,69.62,69.52,69.56,14095.0
2024-10-08 11:50:00,69.56,69.64,69.53,69.63,16925.0,69.56,69.64,69.53,69.63,16925.0
2024-10-08 12:00:00,69.64,69.76,69.6,69.76,14604.0,69.64,69.76,69.6,69.76,14604.0
2024-10-08 12:10:00,69.77,69.82,69.74,69.77,14787.0,69.77,69.82,69.74,69.77,14787.0
2024-10-08 12:20:00,69.77,69.79,69.71,69.76,15843.0,69.77,69.79,69.71,69.76,15843.0
2024-10-08 12:30:00,69.76,69.8,69.72,69.77,13627.0,69.76,69.8,69.72,69.77,13627.0
2024-10-08 12:40:00,69.78,69.81,69.7,69.72,13587.0,69.78,69.81,69.7,69.72,13587.0
2024-10-08 12:50:00,69.72,69.76,69.63,69.69,19956.0,69.72,69.76,69.63,69.69,19956.0
2024-10-08 13:00:00,69.71,69.77,69.66,69.67,20908.0,69.71,69.77,69.66,69.67,20908.0
2024-10-08 13:10:00,69.67,69.77,69.58,69.59,21402.0,69.67,69.77,69.58,69.59,21402.0
2024-10-08 13:20:00,69.6,69.67,69.57,69.59,20988.0,69.6,69.67,69.57,69.59,20988.0
2024-10-08 13:30:00,69.58,69.61,69.45,69.48,19317.0,69.58,69.61,69.45,69.48,19317.0
2024-10-08 13:40:00,69.49,69.58,69.49,69.54,15629.0,69.49,69.58,69.49,69.54,15629.0
2024-10-08 13:50:00,69.54,69.95,69.53,69.82,40380.0,69.54,69.95,69.53,69.82,40380.0
2024-10-08 14:00:00,69.79,69.82,69.64,69.69,22654.0,69.79,69.82,69.64,69.69,22654.0
2024-10-08 14:10:00,69.68,69.73,69.59,69.6,15675.0,69.68,69.73,69.59,69.6,15675.0
2024-10-08 14:20:00,69.59,69.62,69.54,69.55,15982.0,69.59,69.62,69.54,69.55,15982.0
2024-10-08 14:30:00,69.55,69.59,69.49,69.59,25159.0,69.55,69.59,69.49,69.59,25159.0
2024-10-08 14:40:00,69.6,69.66,69.53,69.61,18383.0,69.6,69.66,69.53,69.61,18383.0
2024-10-08 14:50:00,69.61,69.68,69.59,69.65,22721.0,69.61,69.68,69.59,69.65,22721.0
2024-10-08 15:00:00,69.62,69.66,69.41,69.42,29518.0,69.62,69.66,69.41,69.42,29518.0
2024-10-08 15:10:00,69.42,69.54,69.4,69.48,37484.0,69.42,69.54,69.4,69.48,37484.0
2024-10-08 15:20:00,69.48,69.49,69.28,69.41,49019.0,69.48,69.49,69.28,69.41,49019.0
2024-10-08 15:30:00,69.41,69.48,69.36,69.42,47350.0,69.41,69.48,69.36,69.42,47350.0
2024-10-08 15:40:00,69.41,69.55,69.35,69.55,61181.0,69.41,69.55,69.35,69.55,61181.0
2024-10-08 15:50:00,69.54,69.6,69.45,69.58,160896.0,69.54,69.6,69.45,69.58,160896.0
2024-10-09 09:30:00,69.54,70.17,69.22,70.16,40376.0,69.54,70.17,69.22,70.16,40376.0
2024-10-09 09:40:00,70.15,70.71,70.05,70.63,23645.0,70.15,70.71,70.05,70.63,23645.0
2024-10-09 09:50:00,70.62,71.19,70.56,71.05,35027.0,70.62,71.19,70.56,71.05,35027.0
2024-10-09 10:00:00,71.01,71.01,70.52,70.67,35566.0,71.01,71.01,70.52,70.67,35566.0
2024-10-09 10:10:00,70.61,70.74,70.37,70.47,33925.0,70.61,70.74,70.37,70.47,33925.0
2024-10-09 10:20:00,70.47,70.56,70.31,70.36,16678.0,70.47,70.56,70.31,70.36,16678.0
2024-10-09 10:30:00,70.38,70.44,70.18,70.38,18973.0,70.38,70.44,70.18,70.38,18973.0
2024-10-09 10:40:00,70.39,70.44,70.26,70.42,19779.0,70.39,70.44,70.26,70.42,19779.0
2024-10-09 10:50:00,70.44,70.67,70.42,70.66,15431.0,70.44,70.67,70.42,70.66,15431.0
2024-10-09 11:00:00,70.66,70.79,70.56,70.78,15800.0,70.66,70.79,70.56,70.78,15800.0
2024-10-09 11:10:00,70.78,71.01,70.78,71.0,20847.0,70.78,71.01,70.78,71.0,20847.0
2024-10-09 11:20:00,71.0,71.23,71.0,71.11,25564.0,71.0,71.23,71.0,71.11,25564.0
2024-10-09 11:30:00,71.13,71.26,71.11,71.22,28853.0,71.13,71.26,71.11,71.22,28853.0
2024-10-09 11:40:00,71.21,71.38,71.21,71.34,33398.0,71.21,71.38,71.21,71.34,33398.0
2024-10-09 11:50:00,71.34,71.39,71.16,71.17,28891.0,71.34,71.39,71.16,71.17,28891.0
2024-10-09 12:00:00,71.17,71.32,71.07,71.3,32253.0,71.17,71.32,71.07,71.3,32253.0
2024-10-09 12:10:00,71.3,71.31,71.12,71.14,26149.0,71.3,71.31,71.12,71.14,26149.0
2024-10-09 12:20:00,71.11,71.22,71.1,71.2,23965.0,71.11,71.22,71.1,71.2,23965.0
2024-10-09 12:30:00,71.2,71.2,70.99,71.02,49061.0,71.2,71.2,70.99,71.02,49061.0
2024-10-09 12:40:00,71.01,71.13,70.96,71.03,44940.0,71.01,71.13,70.96,71.03,44940.0
2024-10-09 12:50:00,71.03,71.08,70.91,71.03,16389.0,71.03,71.08,70.91,71.03,16389.0
2024-10-09 13:00:00,71.03,71.08,70.95,71.07,26848.0,71.03,71.08,70.95,71.07,26848.0
2024-10-09 13:10:00,71.07,71.24,71.04,71.23,21784.0,71.07,71.24,71.04,71.23,21784.0
2024-10-09 13:20:00,71.24,71.35,71.18,71.19,17456.0,71.24,71.35,71.18,71.19,17456.0
2024-10-09 13:30:00,71.18,71.24,71.14,71.19,25156.0,71.18,71.24,71.14,71.19,25156.0
2024-10-09 13:40:00,71.18,71.29,71.16,71.25,20879.0,71.18,71.29,71.16,71.25,20879.0
2024-10-09 13:50:00,71.26,71.28,71.1,71.23,25208.0,71.26,71.28,71.1,71.23,25208.0
2024-10-09 14:00:00,71.23,71.29,71.16,71.27,28903.0,71.23,71.29,71.16,71.27,28903.0
2024-10-09 14:10:00,71.25,71.26,71.12,71.17,29746.0,71.25,71.26,71.12,71.17,29746.0
2024-10-09 14:20:00,71.17,71.19,71.08,71.13,20956.0,71.17,71.19,71.08,71.13,20956.0
2024-10-09 14:30:00,71.13,71.19,71.12,71.18,17903.0,71.13,71.19,71.12,71.18,17903.0
2024-10-09 14:40:00,71.18,71.21,71.14,71.18,14374.0,71.18,71.21,71.14,71.18,14374.0
2024-10-09 14:50:00,71.17,71.2,71.13,71.13,13621.0,71.17,71.2,71.13,71.13,13621.0
2024-10-09 15:00:00,71.13,71.13,71.01,71.08,22428.0,71.13,71.13,71.01,71.08,22428.0
2024-10-09 15:10:00,71.09,71.12,71.02,71.06,23407.0,71.09,71.12,71.02,71.06,23407.0
2024-10-09 15:20:00,71.07,71.16,71.05,71.13,26313.0,71.07,71.16,71.05,71.13,26313.0
2024-10-09 15:30:00,71.13,71.2,70.94,71.14,41396.0,71.13,71.2,70.94,71.14,41396.0
2024-10-09 15:40:00,71.13,71.19,71.03,71.06,45044.0,71.13,71.19,71.03,71.06,45044.0
2024-10-09 15:50:00,71.06,71.39,71.04,71.36,307313.0,71.06,71.39,71.04,71.36,307313.0
2024-10-10 09:30:00,70.68,71.1,70.23,71.02,101837.0,70.68,71.1,70.23,71.02,101837.0
2024-10-10 09:40:00,71.1,71.44,70.98,71.05,33911.0,71.1,71.44,70.98,71.05,33911.0
2024-10-10 09:50:00,71.04,71.38,70.97,71.17,38964.0,71.04,71.38,70.97,71.17,38964.0
2024-10-10 10:00:00,71.2,71.48,71.2,71.34,23211.0,71.2,71.48,71.2,71.34,23211.0
2024-10-10 10:10:00,71.38,71.68,71.32,71.59,23315.0,71.38,71.68,71.32,71.59,23315.0
2024-10-10 10:20:00,71.61,71.61,71.26,71.33,25453.0,71.61,71.61,71.26,71.33,25453.0
2024-10-10 10:30:00,71.3,71.33,71.14,71.23,22056.0,71.3,71.33,71.14,71.23,22056.0
2024-10-10 10:40:00,71.24,71.34,71.19,71.21,21368.0,71.24,71.34,71.19,71.21,21368.0
2024-10-10 10:50:00,71.2,71.25,71.05,71.06,22674.0,71.2,71.25,71.05,71.06,22674.0
2024-10-10 11:00:00,71.04,71.09,70.91,70.91,28950.0,71.04,71.09,70.91,70.91,28950.0
2024-10-10 11:10:00,70.89,71.0,70.8,70.87,19393.0,70.89,71.0,70.8,70.87,19393.0
2024-10-10 11:20:00,70.85,70.98,70.79,70.88,35196.0,70.85,70.98,70.79,70.88,35196.0
2024-10-10 11:30:00,70.89,71.0,70.81,71.0,17055.0,70.89,71.0,70.81,71.0,17055.0
2024-10-10 11:40:00,71.0,71.03,70.79,70.84,18579.0,71.0,71.03,70.79,70.84,18579.0
2024-10-10 11:50:00,70.82,71.01,70.79,70.88,24080.0,70.82,71.01,70.79,70.88,24080.0
2024-10-10 12:00:00,70.87,70.92,70.66,70.76,17220.0,70.87,70.92,70.66,70.76,17220.0
2024-10-10 12:10:00,70.78,70.92,70.73,70.91,17371.0,70.78,70.92,70.73,70.91,17371.0
2024-10-10 12:20:00,70.88,70.95,70.88,70.95,12295.0,70.88,70.95,70.88,70.95,12295.0
2024-10-10 12:30:00,70.96,71.02,70.94,70.99,17380.0,70.96,71.02,70.94,70.99,17380.0
2024-10-10 12:40:00,70.98,71.01,70.71,70.75,24449.0,70.98,71.01,70.71,70.75,24449.0
2024-10-10 12:50:00,70.74,70.79,70.59,70.62,13355.0,70.74,70.79,70.59,70.62,13355.0
2024-10-10 13:00:00,70.63,70.63,70.46,70.5,17748.0,70.63,70.63,70.46,70.5,17748.0
2024-10-10 13:10:00,70.51,70.81,70.46,70.81,10784.0,70.51,70.81,70.46,70.81,10784.0
2024-10-10 13:20:00,70.8,70.96,70.8,70.95,14922.0,70.8,70.96,70.8,70.95,14922.0
2024-10-10 13:30:00,70.96,71.01,70.94,70.96,15079.0,70.96,71.01,70.94,70.96,15079.0
2024-10-10 13:40:00,70.97,71.0,70.9,70.92,18832.0,70.97,71.0,70.9,70.92,18832.0
2024-10-10 13:50:00,70.92,71.04,70.84,71.03,12486.0,70.92,71.04,70.84,71.03,12486.0
2024-10-10 14:00:00,71.03,71.04,70.88,70.94,17076.0,71.03,71.04,70.88,70.94,17076.0
2024-10-10 14:10:00,70.94,70.97,70.76,70.78,16358.0,70.94,70.97,70.76,70.78,16358.0
2024-10-10 14:20:00,70.78,70.85,70.76,70.78,15581.0,70.78,70.85,70.76,70.78,15581.0
2024-10-10 14:30:00,70.76,70.81,70.72,70.72,12768.0,70.76,70.81,70.72,70.72,12768.0
2024-10-10 14:40:00,70.74,70.8,70.69,70.78,19411.0,70.74,70.8,70.69,70.78,19411.0
2024-10-10 14:50:00,70.78,70.8,70.75,70.76,12833.0,70.78,70.8,70.75,70.76,12833.0
2024-10-10 15:00:00,70.77,70.79,70.63,70.67,17659.0,70.77,70.79,70.63,70.67,17659.0
2024-10-10 15:10:00,70.67,70.72,70.51,70.51,34900.0,70.67,70.72,70.51,70.51,34900.0
2024-10-10 15:20:00,70.5,70.6,70.5,70.52,31121.0,70.5,70.6,70.5,70.52,31121.0
2024-10-10 15:30:00,70.52,70.56,70.48,70.49,38631.0,70.52,70.56,70.48,70.49,38631.0
2024-10-10 15:40:00,70.49,70.57,70.43,70.48,79592.0,70.49,70.57,70.43,70.48,79592.0
2024-10-10 15:50:00,70.48,70.76,70.4,70.75,222644.0,70.48,70.76,70.4,70.75,222644.0
2024-10-11 09:30:00,70.44,71.01,70.38,70.7,28258.0,70.44,71.01,70.38,70.7,28258.0
2024-10-11 09:40:00,70.75,70.93,70.61,70.82,45713.0,70.75,70.93,70.61,70.82,45713.0
2024-10-11 09:50:00,70.82,70.98,70.74,70.91,39438.0,70.82,70.98,70.74,70.91,39438.0
2024-10-11 10:00:00,70.95,71.09,70.8,71.02,44247.0,70.95,71.09,70.8,71.02,44247.0
2024-10-11 10:10:00,71.03,71.24,70.97,71.19,26944.0,71.03,71.24,70.97,71.19,26944.0
2024-10-11 10:20:00,71.2,71.23,71.03,71.16,24734.0,71.2,71.23,71.03,71.16,24734.0
2024-10-11 10:30:00,71.14,71.25,71.13,71.24,19063.0,71.14,71.25,71.13,71.24,19063.0
2024-10-11 10:40:00,71.25,71.28,71.12,71.16,20131.0,71.25,71.28,71.12,71.16,20131.0
2024-10-11 10:50:00,71.16,71.24,71.09,71.09,19011.0,71.16,71.24,71.09,71.09,19011.0
2024-10-11 11:00:00,71.09,71.21,71.08,71.09,24950.0,71.09,71.21,71.08,71.09,24950.0
2024-10-11 11:10:00,71.1,71.24,71.08,71.1,21285.0,71.1,71.24,71.08,71.1,21285.0
2024-10-11 11:20:00,71.13,71.16,71.02,71.07,20152.0,71.13,71.16,71.02,71.07,20152.0
2024-10-11 11:30:00,71.06,71.2,71.04,71.19,14612.0,71.06,71.2,71.04,71.19,14612.0
2024-10-11 11:40:00,71.19,71.19,71.05,71.16,14324.0,71.19,71.19,71.05,71.16,14324.0
2024-10-11 11:50:00,71.18,71.31,71.18,71.28,17373.0,71.18,71.31,71.18,71.28,17373.0
2024-10-11 12:00:00,71.27,71.29,70.95,70.96,26526.0,71.27,71.29,70.95,70.96,26526.0
2024-10-11 12:10:00,70.98,71.04,70.9,70.97,18105.0,70.98,71.04,70.9,70.97,18105.0
2024-10-11 12:20:00,70.95,70.99,70.84,70.91,51177.0,70.95,70.99,70.84,70.91,51177.0
2024-10-11 12:30:00,70.89,71.05,70.88,70.92,11822.0,70.89,71.05,70.88,70.92,11822.0
2024-10-11 12:40:00,70.92,71.01,70.92,71.0,8463.0,70.92,71.01,70.92,71.0,8463.0
2024-10-11 12:50:00,71.0,71.09,70.99,71.09,8299.0,71.0,71.09,70.99,71.09,8299.0
2024-10-11 13:00:00,71.09,71.13,71.07,71.09,9221.0,71.09,71.13,71.07,71.09,9221.0
2024-10-11 13:10:00,71.09,71.09,71.01,71.06,10865.0,71.09,71.09,71.01,71.06,10865.0
2024-10-11 13:20:00,71.08,71.16,71.07,71.16,9783.0,71.08,71.16,71.07,71.16,9783.0
2024-10-11 13:30:00,71.15,71.2,71.12,71.19,13363.0,71.15,71.2,71.12,71.19,13363.0
2024-10-11 13:40:00,71.2,71.36,71.2,71.36,12955.0,71.2,71.36,71.2,71.36,12955.0
2024-10-11 13:50:00,71.37,71.42,71.34,71.39,20826.0,71.37,71.42,71.34,71.39,20826.0
2024-10-11 14:00:00,71.43,71.43,71.19,71.22,15594.0,71.43,71.43,71.19,71.22,15594.0
2024-10-11 14:10:00,71.21,71.3,71.2,71.3,15228.0,71.21,71.3,71.2,71.3,15228.0
2024-10-11 14:20:00,71.31,71.42,71.26,71.42,14635.0,71.31,71.42,71.26,71.42,14635.0
2024-10-11 14:30:00,71.43,71.45,71.3,71.34,14233.0,71.43,71.45,71.3,71.34,14233.0
2024-10-11 14:40:00,71.33,71.4,71.31,71.35,19007.0,71.33,71.4,71.31,71.35,19007.0
2024-10-11 14:50:00,71.35,71.39,71.28,71.37,17022.0,71.35,71.39,71.28,71.37,17022.0
2024-10-11 15:00:00,71.35,71.44,71.24,71.39,16653.0,71.35,71.44,71.24,71.39,16653.0
2024-10-11 15:10:00,71.42,71.48,71.29,71.34,23947.0,71.42,71.48,71.29,71.34,23947.0
2024-10-11 15:20:00,71.34,71.49,71.34,71.42,22413.0,71.34,71.49,71.34,71.42,22413.0
2024-10-11 15:30:00,71.42,71.42,71.27,71.36,30088.0,71.42,71.42,71.27,71.36,30088.0
2024-10-11 15:40:00,71.36,71.4,71.26,71.34,34989.0,71.36,71.4,71.26,71.34,34989.0
2024-10-11 15:50:00,71.33,71.41,71.24,71.28,103827.0,71.33,71.41,71.24,71.28,103827.0
2024-10-14 09:30:00,71.15,71.19,70.39,70.43,38373.0,71.15,71.19,70.39,70.43,38373.0
2024-10-14 09:40:00,70.5,71.26,70.42,71.25,26223.0,70.5,71.26,70.42,71.25,26223.0
2024-10-14 09:50:00,71.25,71.28,71.04,71.17,25331.0,71.25,71.28,71.04,71.17,25331.0
2024-10-14 10:00:00,71.15,71.51,71.09,71.4,27694.0,71.15,71.51,71.09,71.4,27694.0
2024-10-14 10:10:00,71.38,71.42,70.95,70.98,38698.0,71.38,71.42,70.95,70.98,38698.0
2024-10-14 10:20:00,70.96,71.06,70.93,70.98,25293.0,70.96,71.06,70.93,70.98,25293.0
2024-10-14 10:30:00,71.02,71.13,70.9,71.0,42551.0,71.02,71.13,70.9,71.0,42551.0
2024-10-14 10:40:00,70.98,70.98,70.77,70.78,32480.0,70.98,70.98,70.77,70.78,32480.0
2024-10-14 10:50:00,70.75,71.19,70.75,71.17,40566.0,70.75,71.19,70.75,71.17,40566.0
2024-10-14 11:00:00,71.17,71.24,70.95,71.22,23608.0,71.17,71.24,70.95,71.22,23608.0
2024-10-14 11:10:00,71.22,71.34,71.2,71.27,17561.0,71.22,71.34,71.2,71.27,17561.0
2024-10-14 11:20:00,71.27,71.29,71.12,71.18,13070.0,71.27,71.29,71.12,71.18,13070.0
2024-10-14 11:30:00,71.19,71.28,71.14,71.27,16371.0,71.19,71.28,71.14,71.27,16371.0
2024-10-14 11:40:00,71.25,71.27,71.05,71.06,16252.0,71.25,71.27,71.05,71.06,16252.0
2024-10-14 11:50:00,71.06,71.26,71.05,71.23,18353.0,71.06,71.26,71.05,71.23,18353.0
2024-10-14 12:00:00,71.19,71.25,71.01,71.01,13248.0,71.19,71.25,71.01,71.01,13248.0
2024-10-14 12:10:00,71.0,71.04,70.94,70.95,15654.0,71.0,71.04,70.94,70.95,15654.0
2024-10-14 12:20:00,70.95,70.96,70.88,70.89,15445.0,70.95,70.96,70.88,70.89,15445.0
2024-10-14 12:30:00,70.89,70.96,70.87,70.94,13625.0,70.89,70.96,70.87,70.94,13625.0
2024-10-14 12:40:00,70.96,70.96,70.85,70.85,18201.0,70.96,70.96,70.85,70.85,18201.0
2024-10-14 12:50:00,70.86,70.93,70.85,70.91,14669.0,70.86,70.93,70.85,70.91,14669.0
2024-10-14 13:00:00,70.9,70.99,70.86,70.87,13643.0,70.9,70.99,70.86,70.87,13643.0
2024-10-14 13:10:00,70.88,70.93,70.87,70.87,11066.0,70.88,70.93,70.87,70.87,11066.0
2024-10-14 13:20:00,70.87,70.88,70.78,70.78,19582.0,70.87,70.88,70.78,70.78,19582.0
2024-10-14 13:30:00,70.77,70.77,70.72,70.73,13948.0,70.77,70.77,70.72,70.73,13948.0
2024-10-14 13:40:00,70.73,70.81,70.67,70.8,20544.0,70.73,70.81,70.67,70.8,20544.0
2024-10-14 13:50:00,70.81,70.89,70.81,70.89,17578.0,70.81,70.89,70.81,70.89,17578.0
2024-10-14 14:00:00,70.88,70.96,70.87,70.96,19148.0,70.88,70.96,70.87,70.96,19148.0
2024-10-14 14:10:00,70.95,71.1,70.92,71.09,15597.0,70.95,71.1,70.92,71.09,15597.0
2024-10-14 14:20:00,71.09,71.18,71.09,71.17,14135.0,71.09,71.18,71.09,71.17,14135.0
2024-10-14 14:30:00,71.17,71.19,71.09,71.09,16992.0,71.17,71.19,71.09,71.09,16992.0
2024-10-14 14:40:00,71.08,71.14,70.99,71.01,15480.0,71.08,71.14,70.99,71.01,15480.0
2024-10-14 14:50:00,71.01,71.06,70.93,70.93,13429.0,71.01,71.06,70.93,70.93,13429.0
2024-10-14 15:00:00,70.91,70.95,70.84,70.84,14958.0,70.91,70.95,70.84,70.84,14958.0
2024-10-14 15:10:00,70.86,70.98,70.83,70.85,18110.0,70.86,70.98,70.83,70.85,18110.0
2024-10-14 15:20:00,70.83,71.03,70.78,71.02,49545.0,70.83,71.03,70.78,71.02,49545.0
2024-10-14 15:30:00,71.02,71.04,70.95,71.01,41132.0,71.02,71.04,70.95,71.01,41132.0
2024-10-14 15:40:00,71.0,71.11,70.94,71.06,57906.0,71.0,71.11,70.94,71.06,57906.0
2024-10-14 15:50:00,71.05,71.15,70.85,71.09,273560.0,71.05,71.15,70.85,71.09,273560.0
2024-10-15 09:30:00,70.44,71.06,69.88,70.12,62133.0,70.44,71.06,69.88,70.12,62133.0
2024-10-15 09:40:00,70.12,70.84,70.04,70.77,36823.0,70.12,70.84,70.04,70.77,36823.0
2024-10-15 09:50:00,70.77,70.9,70.52,70.62,35546.0,70.77,70.9,70.52,70.62,35546.0
2024-10-15 10:00:00,70.63,70.94,70.55,70.94,50010.0,70.63,70.94,70.55,70.94,50010.0
2024-10-15 10:10:00,70.95,71.17,70.71,71.17,38486.0,70.95,71.17,70.71,71.17,38486.0
2024-10-15 10:20:00,71.17,71.17,70.93,71.11,42567.0,71.17,71.17,70.93,71.11,42567.0
2024-10-15 10:30:00,71.11,71.11,70.67,70.69,34678.0,71.11,71.11,70.67,70.69,34678.0
2024-10-15 10:40:00,70.65,70.81,70.58,70.74,21969.0,70.65,70.81,70.58,70.74,21969.0
2024-10-15 10:50:00,70.72,70.98,70.68,70.93,19949.0,70.72,70.98,70.68,70.93,19949.0
2024-10-15 11:00:00,70.93,71.03,70.87,70.92,16593.0,70.93,71.03,70.87,70.92,16593.0
2024-10-15 11:10:00,70.94,70.98,70.72,70.8,27611.0,70.94,70.98,70.72,70.8,27611.0
2024-10-15 11:20:00,70.8,71.05,70.8,70.95,18647.0,70.8,71.05,70.8,70.95,18647.0
2024-10-15 11:30:00,70.94,71.06,70.94,71.0,19376.0,70.94,71.06,70.94,71.0,19376.0
2024-10-15 11:40:00,71.0,71.12,70.96,71.03,15219.0,71.0,71.12,70.96,71.03,15219.0
2024-10-15 11:50:00,71.04,71.08,70.95,71.04,18601.0,71.04,71.08,70.95,71.04,18601.0
2024-10-15 12:00:00,71.02,71.15,71.01,71.13,17039.0,71.02,71.15,71.01,71.13,17039.0
2024-10-15 12:10:00,71.13,71.15,71.06,71.15,14932.0,71.13,71.15,71.06,71.15,14932.0
2024-10-15 12:20:00,71.15,71.26,71.14,71.26,13885.0,71.15,71.26,71.14,71.26,13885.0
2024-10-15 12:30:00,71.28,71.37,71.24,71.3,13470.0,71.28,71.37,71.24,71.3,13470.0
2024-10-15 12:40:00,71.28,71.34,71.06,71.06,18216.0,71.28,71.34,71.06,71.06,18216.0
2024-10-15 12:50:00,71.08,71.08,70.9,71.03,20993.0,71.08,71.08,70.9,71.03,20993.0
2024-10-15 13:00:00,71.0,71.04,70.7,70.7,11602.0,71.0,71.04,70.7,70.7,11602.0
2024-10-15 13:10:00,70.68,70.82,70.59,70.76,17187.0,70.68,70.82,70.59,70.76,17187.0
2024-10-15 13:20:00,70.77,70.77,70.59,70.63,19070.0,70.77,70.77,70.59,70.63,19070.0
2024-10-15 13:30:00,70.63,70.66,70.55,70.57,13638.0,70.63,70.66,70.55,70.57,13638.0
2024-10-15 13:40:00,70.57,70.68,70.57,70.66,14864.0,70.57,70.68,70.57,70.66,14864.0
2024-10-15 13:50:00,70.66,70.67,70.48,70.54,22862.0,70.66,70.67,70.48,70.54,22862.0
2024-10-15 14:00:00,70.54,70.67,70.46,70.5,28097.0,70.54,70.67,70.46,70.5,28097.0
2024-10-15 14:10:00,70.51,70.57,70.38,70.4,20742.0,70.51,70.57,70.38,70.4,20742.0
2024-10-15 14:20:00,70.4,70.45,70.32,70.34,19992.0,70.4,70.45,70.32,70.34,19992.0
2024-10-15 14:30:00,70.34,70.41,70.28,70.31,28611.0,70.34,70.41,70.28,70.31,28611.0
2024-10-15 14:40:00,70.31,70.38,70.22,70.36,24696.0,70.31,70.38,70.22,70.36,24696.0
2024-10-15 14:50:00,70.35,70.49,70.31,70.33,22429.0,70.35,70.49,70.31,70.33,22429.0
2024-10-15 15:00:00,70.35,70.37,70.09,70.12,44679.0,70.35,70.37,70.09,70.12,44679.0
2024-10-15 15:10:00,70.14,70.31,70.14,70.31,74396.0,70.14,70.31,70.14,70.31,74396.0
2024-10-15 15:20:00,70.34,70.34,70.07,70.07,63464.0,70.34,70.34,70.07,70.07,63464.0
2024-10-15 15:30:00,70.07,70.08,69.91,70.06,52465.0,70.07,70.08,69.91,70.06,52465.0
2024-10-15 15:40:00,70.06,70.13,69.99,70.06,66706.0,70.06,70.13,69.99,70.06,66706.0
2024-10-15 15:50:00,70.05,70.09,69.87,69.99,231965.0,70.05,70.09,69.87,69.99,231965.0
2024-10-16 09:30:00,70.66,70.78,70.31,70.76,56071.0,70.66,70.78,70.31,70.76,56071.0
2024-10-16 09:40:00,70.76,71.36,70.7,70.95,19007.0,70.76,71.36,70.7,70.95,19007.0
2024-10-16 09:50:00,70.99,71.03,70.67,71.02,19401.0,70.99,71.03,70.67,71.02,19401.0
2024-10-16 10:00:00,71.04,71.12,70.97,71.01,29384.0,71.04,71.12,70.97,71.01,29384.0
2024-10-16 10:10:00,71.03,71.2,70.99,71.15,27441.0,71.03,71.2,70.99,71.15,27441.0
2024-10-16 10:20:00,71.1,71.13,70.66,70.7,11982.0,71.1,71.13,70.66,70.7,11982.0
2024-10-16 10:30:00,70.7,70.77,70.58,70.68,20929.0,70.7,70.77,70.58,70.68,20929.0
2024-10-16 10:40:00,70.65,70.68,70.54,70.64,13607.0,70.65,70.68,70.54,70.64,13607.0
2024-10-16 10:50:00,70.63,70.77,70.62,70.77,16128.0,70.63,70.77,70.62,70.77,16128.0
2024-10-16 11:00:00,70.72,70.72,70.59,70.71,15397.0,70.72,70.72,70.59,70.71,15397.0
2024-10-16 11:10:00,70.69,70.85,70.67,70.72,10199.0,70.69,70.85,70.67,70.72,10199.0
2024-10-16 11:20:00,70.75,70.76,70.59,70.65,28230.0,70.75,70.76,70.59,70.65,28230.0
2024-10-16 11:30:00,70.64,70.68,70.62,70.66,13148.0,70.64,70.68,70.62,70.66,13148.0
2024-10-16 11:40:00,70.67,70.67,70.38,70.49,8735.0,70.67,70.67,70.38,70.49,8735.0
2024-10-16 11:50:00,70.52,70.57,70.34,70.34,10334.0,70.52,70.57,70.34,70.34,10334.0
2024-10-16 12:00:00,70.3,70.37,70.26,70.34,10481.0,70.3,70.37,70.26,70.34,10481.0
2024-10-16 12:10:00,70.34,70.41,70.27,70.31,15391.0,70.34,70.41,70.27,70.31,15391.0
2024-10-16 12:20:00,70.31,70.35,70.19,70.19,10921.0,70.31,70.35,70.19,70.19,10921.0
2024-10-16 12:30:00,70.19,70.2,70.08,70.14,11655.0,70.19,70.2,70.08,70.14,11655.0
2024-10-16 12:40:00,70.14,70.21,70.09,70.18,15413.0,70.14,70.21,70.09,70.18,15413.0
2024-10-16 12:50:00,70.17,70.5,70.17,70.42,40439.0,70.17,70.5,70.17,70.42,40439.0
2024-10-16 13:00:00,70.43,70.45,70.31,70.31,21135.0,70.43,70.45,70.31,70.31,21135.0
2024-10-16 13:10:00,70.33,70.45,70.32,70.41,33906.0,70.33,70.45,70.32,70.41,33906.0
2024-10-16 13:20:00,70.39,70.55,70.39,70.54,29177.0,70.39,70.55,70.39,70.54,29177.0
2024-10-16 13:30:00,70.54,70.65,70.54,70.65,21858.0,70.54,70.65,70.54,70.65,21858.0
2024-10-16 13:40:00,70.64,70.64,70.5,70.55,23369.0,70.64,70.64,70.5,70.55,23369.0
2024-10-16 13:50:00,70.55,70.62,70.5,70.59,20701.0,70.55,70.62,70.5,70.59,20701.0
2024-10-16 14:00:00,70.61,70.83,70.59,70.83,36718.0,70.61,70.83,70.59,70.83,36718.0
2024-10-16 14:10:00,70.84,70.84,70.59,70.77,34879.0,70.84,70.84,70.59,70.77,34879.0
2024-10-16 14:20:00,70.78,70.88,70.72,70.79,27783.0,70.78,70.88,70.72,70.79,27783.0
2024-10-16 14:30:00,70.79,70.82,70.7,70.7,29122.0,70.79,70.82,70.7,70.7,29122.0
2024-10-16 14:40:00,70.7,70.76,70.65,70.76,29199.0,70.7,70.76,70.65,70.76,29199.0
2024-10-16 14:50:00,70.74,70.75,70.57,70.61,23479.0,70.74,70.75,70.57,70.61,23479.0
2024-10-16 15:00:00,70.62,70.66,70.55,70.57,28221.0,70.62,70.66,70.55,70.57,28221.0
2024-10-16 15:10:00,70.55,70.56,70.24,70.25,45884.0,70.55,70.56,70.24,70.25,45884.0
2024-10-16 15:20:00,70.25,70.3,70.14,70.21,37239.0,70.25,70.3,70.14,70.21,37239.0
2024-10-16 15:30:00,70.2,70.37,70.18,70.29,33506.0,70.2,70.37,70.18,70.29,33506.0
2024-10-16 15:40:00,70.31,70.44,70.24,70.44,42030.0,70.31,70.44,70.24,70.44,42030.0
2024-10-16 15:50:00,70.44,70.51,70.3,70.37,206852.0,70.44,70.51,70.3,70.37,206852.0
2024-10-17 09:30:00,70.04,70.32,68.97,69.58,59926.0,70.04,70.32,68.97,69.58,59926.0
2024-10-17 09:40:00,69.63,70.12,69.53,70.06,49308.0,69.63,70.12,69.53,70.06,49308.0
2024-10-17 09:50:00,70.04,70.54,70.0,70.52,34030.0,70.04,70.54,70.0,70.52,34030.0
2024-10-17 10:00:00,70.54,70.63,70.26,70.31,53278.0,70.54,70.63,70.26,70.31,53278.0
2024-10-17 10:10:00,70.31,70.35,69.71,69.73,29735.0,70.31,70.35,69.71,69.73,29735.0
2024-10-17 10:20:00,69.75,69.94,69.54,69.72,40296.0,69.75,69.94,69.54,69.72,40296.0
2024-10-17 10:30:00,69.71,69.78,69.45,69.57,37545.0,69.71,69.78,69.45,69.57,37545.0
2024-10-17 10:40:00,69.59,69.64,69.4,69.44,41039.0,69.59,69.64,69.4,69.44,41039.0
2024-10-17 10:50:00,69.46,69.73,69.37,69.6,70682.0,69.46,69.73,69.37,69.6,70682.0
2024-10-17 11:00:00,69.61,69.71,69.38,69.65,42695.0,69.61,69.71,69.38,69.65,42695.0
2024-10-17 11:10:00,69.63,69.85,69.5,69.75,48529.0,69.63,69.85,69.5,69.75,48529.0
2024-10-17 11:20:00,69.77,69.95,69.6,69.83,91472.0,69.77,69.95,69.6,69.83,91472.0
2024-10-17 11:30:00,69.84,69.95,69.84,69.87,31734.0,69.84,69.95,69.84,69.87,31734.0
2024-10-17 11:40:00,69.88,70.04,69.85,69.99,29771.0,69.88,70.04,69.85,69.99,29771.0
2024-10-17 11:50:00,69.97,70.04,69.92,70.01,23058.0,69.97,70.04,69.92,70.01,23058.0
2024-10-17 12:00:00,70.0,70.03,69.93,70.02,20110.0,70.0,70.03,69.93,70.02,20110.0
2024-10-17 12:10:00,70.03,70.09,70.01,70.03,10604.0,70.03,70.09,70.01,70.03,10604.0
2024-10-17 12:20:00,70.03,70.16,70.02,70.14,16352.0,70.03,70.16,70.02,70.14,16352.0
2024-10-17 12:30:00,70.14,70.32,70.11,70.32,10973.0,70.14,70.32,70.11,70.32,10973.0
2024-10-17 12:40:00,70.32,70.32,70.15,70.16,17196.0,70.32,70.32,70.15,70.16,17196.0
2024-10-17 12:50:00,70.16,70.35,70.13,70.32,20618.0,70.16,70.35,70.13,70.32,20618.0
2024-10-17 13:00:00,70.34,70.35,70.1,70.11,24358.0,70.34,70.35,70.1,70.11,24358.0
2024-10-17 13:10:00,70.1,70.1,69.89,69.93,18262.0,70.1,70.1,69.89,69.93,18262.0
2024-10-17 13:20:00,69.93,70.01,69.92,70.0,22259.0,69.93,70.01,69.92,70.0,22259.0
2024-10-17 13:30:00,70.0,70.04,69.84,70.03,54449.0,70.0,70.04,69.84,70.03,54449.0
2024-10-17 13:40:00,70.02,70.08,69.94,70.0,37035.0,70.02,70.08,69.94,70.0,37035.0
2024-10-17 13:50:00,69.99,70.01,69.93,69.95,23081.0,69.99,70.01,69.93,69.95,23081.0
2024-10-17 14:00:00,69.94,69.96,69.72,69.76,37974.0,69.94,69.96,69.72,69.76,37974.0
2024-10-17 14:10:00,69.75,69.96,69.69,69.84,38486.0,69.75,69.96,69.69,69.84,38486.0
2024-10-17 14:20:00,69.82,69.82,69.64,69.73,29572.0,69.82,69.82,69.64,69.73,29572.0
2024-10-17 14:30:00,69.73,69.8,69.66,69.71,30030.0,69.73,69.8,69.66,69.71,30030.0
2024-10-17 14:40:00,69.71,69.8,69.67,69.74,31375.0,69.71,69.8,69.67,69.74,31375.0
2024-10-17 14:50:00,69.73,69.81,69.61,69.61,47884.0,69.73,69.81,69.61,69.61,47884.0
2024-10-17 15:00:00,69.63,69.74,69.61,69.67,38289.0,69.63,69.74,69.61,69.67,38289.0
2024-10-17 15:10:00,69.67,69.74,69.6,69.62,44937.0,69.67,69.74,69.6,69.62,44937.0
2024-10-17 15:20:00,69.62,69.75,69.6,69.61,45277.0,69.62,69.75,69.6,69.61,45277.0
2024-10-17 15:30:00,69.6,69.6,69.37,69.47,87338.0,69.6,69.6,69.37,69.47,87338.0
2024-10-17 15:40:00,69.48,69.82,69.47,69.71,150380.0,69.48,69.82,69.47,69.71,150380.0
2024-10-17 15:50:00,69.7,69.94,69.62,69.89,401996.0,69.7,69.94,69.62,69.89,401996.0
2024-10-18 09:30:00,72.8,73.47,71.71,71.9,206636.0,72.8,73.47,71.71,71.9,206636.0
2024-10-18 09:40:00,72.04,72.43,71.85,72.15,49240.0,72.04,72.43,71.85,72.15,49240.0
2024-10-18 09:50:00,72.13,72.31,71.96,72.21,48728.0,72.13,72.31,71.96,72.21,48728.0
2024-10-18 10:00:00,72.16,72.37,72.0,72.18,34163.0,72.16,72.37,72.0,72.18,34163.0
2024-10-18 10:10:00,72.16,72.2,71.69,71.73,35469.0,72.16,72.2,71.69,71.73,35469.0
2024-10-18 10:20:00,71.72,71.77,71.36,71.7,49837.0,71.72,71.77,71.36,71.7,49837.0
2024-10-18 10:30:00,71.7,71.7,71.39,71.46,18460.0,71.7,71.7,71.39,71.46,18460.0
2024-10-18 10:40:00,71.47,71.59,71.24,71.25,23549.0,71.47,71.59,71.24,71.25,23549.0
2024-10-18 10:50:00,71.27,71.5,71.27,71.44,13162.0,71.27,71.5,71.27,71.44,13162.0
2024-10-18 11:00:00,71.44,71.71,71.37,71.66,28335.0,71.44,71.71,71.37,71.66,28335.0
2024-10-18 11:10:00,71.67,71.69,71.53,71.59,14335.0,71.67,71.69,71.53,71.59,14335.0
2024-10-18 11:20:00,71.54,71.63,71.31,71.43,17297.0,71.54,71.63,71.31,71.43,17297.0
2024-10-18 11:30:00,71.43,71.48,71.3,71.48,14284.0,71.43,71.48,71.3,71.48,14284.0
2024-10-18 11:40:00,71.5,71.54,71.39,71.4,8845.0,71.5,71.54,71.39,71.4,8845.0
2024-10-18 11:50:00,71.4,71.69,71.35,71.68,19018.0,71.4,71.69,71.35,71.68,19018.0
2024-10-18 12:00:00,71.69,71.76,71.65,71.65,9754.0,71.69,71.76,71.65,71.65,9754.0
2024-10-18 12:10:00,71.65,71.75,71.55,71.72,13395.0,71.65,71.75,71.55,71.72,13395.0
2024-10-18 12:20:00,71.73,71.91,71.66,71.83,20237.0,71.73,71.91,71.66,71.83,20237.0
2024-10-18 12:30:00,71.84,71.86,71.73,71.74,30737.0,71.84,71.86,71.73,71.74,30737.0
2024-10-18 12:40:00,71.8,71.8,71.72,71.78,10300.0,71.8,71.8,71.72,71.78,10300.0
2024-10-18 12:50:00,71.79,71.91,71.79,71.83,11306.0,71.79,71.91,71.79,71.83,11306.0
2024-10-18 13:00:00,71.84,71.85,71.67,71.7,11699.0,71.84,71.85,71.67,71.7,11699.0
2024-10-18 13:10:00,71.71,71.74,71.59,71.61,12937.0,71.71,71.74,71.59,71.61,12937.0
2024-10-18 13:20:00,71.62,71.8,71.57,71.78,13619.0,71.62,71.8,71.57,71.78,13619.0
2024-10-18 13:30:00,71.81,71.89,71.79,71.84,25224.0,71.81,71.89,71.79,71.84,25224.0
2024-10-18 13:40:00,71.84,72.01,71.84,71.95,24813.0,71.84,72.01,71.84,71.95,24813.0
2024-10-18 13:50:00,71.97,72.0,71.86,72.0,11179.0,71.97,72.0,71.86,72.0,11179.0
2024-10-18 14:00:00,72.0,72.03,71.94,72.0,18357.0,72.0,72.03,71.94,72.0,18357.0
2024-10-18 14:10:00,72.0,72.08,71.99,72.07,12766.0,72.0,72.08,71.99,72.07,12766.0
2024-10-18 14:20:00,72.05,72.09,71.99,72.02,14670.0,72.05,72.09,71.99,72.02,14670.0
2024-10-18 14:30:00,72.03,72.09,72.03,72.08,12289.0,72.03,72.09,72.03,72.08,12289.0
2024-10-18 14:40:00,72.08,72.1,71.91,71.96,16685.0,72.08,72.1,71.91,71.96,16685.0
2024-10-18 14:50:00,71.97,71.97,71.85,71.86,14681.0,71.97,71.97,71.85,71.86,14681.0
2024-10-18 15:00:00,71.86,71.9,71.81,71.82,23244.0,71.86,71.9,71.81,71.82,23244.0
2024-10-18 15:10:00,71.81,71.81,71.66,71.66,23564.0,71.81,71.81,71.66,71.66,23564.0
2024-10-18 15:20:00,71.66,71.76,71.6,71.7,25127.0,71.66,71.76,71.6,71.7,25127.0
2024-10-18 15:30:00,71.69,71.81,71.69,71.73,28989.0,71.69,71.81,71.69,71.73,28989.0
2024-10-18 15:40:00,71.72,71.84,71.65,71.82,43196.0,71.72,71.84,71.65,71.82,43196.0
2024-10-18 15:50:00,71.83,71.93,71.73,71.75,191621.0,71.83,71.93,71.73,71.75,191621.0
2024-10-21 09:30:00,72.46,72.64,71.38,71.7,65561.0,72.46,72.64,71.38,71.7,65561.0
2024-10-21 09:40:00,71.7,71.96,71.5,71.91,34759.0,71.7,71.96,71.5,71.91,34759.0
2024-10-21 09:50:00,71.91,71.98,71.6,71.71,36840.0,71.91,71.98,71.6,71.71,36840.0
2024-10-21 10:00:00,71.72,71.8,71.59,71.64,35359.0,71.72,71.8,71.59,71.64,35359.0
2024-10-21 10:10:00,71.64,71.69,71.55,71.61,35401.0,71.64,71.69,71.55,71.61,35401.0
2024-10-21 10:20:00,71.61,71.78,71.47,71.47,21869.0,71.61,71.78,71.47,71.47,21869.0
2024-10-21 10:30:00,71.47,71.5,71.32,71.35,17370.0,71.47,71.5,71.32,71.35,17370.0
2024-10-21 10:40:00,71.35,71.39,71.16,71.27,18601.0,71.35,71.39,71.16,71.27,18601.0
2024-10-21 10:50:00,71.29,71.33,71.16,71.21,21651.0,71.29,71.33,71.16,71.21,21651.0
2024-10-21 11:00:00,71.21,71.23,71.01,71.03,16607.0,71.21,71.23,71.01,71.03,16607.0
2024-10-21 11:10:00,71.03,71.2,70.98,71.0,17625.0,71.03,71.2,70.98,71.0,17625.0
2024-10-21 11:20:00,71.0,71.02,70.87,70.93,14154.0,71.0,71.02,70.87,70.93,14154.0
2024-10-21 11:30:00,70.94,70.95,70.8,70.81,22875.0,70.94,70.95,70.8,70.81,22875.0
2024-10-21 11:40:00,70.83,71.0,70.64,70.71,32135.0,70.83,71.0,70.64,70.71,32135.0
2024-10-21 11:50:00,70.72,70.85,70.71,70.81,16009.0,70.72,70.85,70.71,70.81,16009.0
2024-10-21 12:00:00,70.81,70.84,70.66,70.76,16706.0,70.81,70.84,70.66,70.76,16706.0
2024-10-21 12:10:00,70.76,70.83,70.62,70.82,23027.0,70.76,70.83,70.62,70.82,23027.0
2024-10-21 12:20:00,70.82,70.82,70.57,70.6,23917.0,70.82,70.82,70.57,70.6,23917.0
2024-10-21 12:30:00,70.59,70.71,70.58,70.7,16066.0,70.59,70.71,70.58,70.7,16066.0
2024-10-21 12:40:00,70.71,70.76,70.58,70.65,16976.0,70.71,70.76,70.58,70.65,16976.0
2024-10-21 12:50:00,70.66,70.72,70.55,70.59,25257.0,70.66,70.72,70.55,70.59,25257.0
2024-10-21 13:00:00,70.59,70.62,70.52,70.55,19417.0,70.59,70.62,70.52,70.55,19417.0
2024-10-21 13:10:00,70.55,70.66,70.5,70.62,20343.0,70.55,70.66,70.5,70.62,20343.0
2024-10-21 13:20:00,70.63,70.69,70.5,70.55,22880.0,70.63,70.69,70.5,70.55,22880.0
2024-10-21 13:30:00,70.53,70.53,70.42,70.49,13743.0,70.53,70.53,70.42,70.49,13743.0
2024-10-21 13:40:00,70.49,70.54,70.37,70.4,25959.0,70.49,70.54,70.37,70.4,25959.0
2024-10-21 13:50:00,70.39,70.39,70.27,70.34,23632.0,70.39,70.39,70.27,70.34,23632.0
2024-10-21 14:00:00,70.33,70.42,70.21,70.24,27899.0,70.33,70.42,70.21,70.24,27899.0
2024-10-21 14:10:00,70.23,70.35,70.21,70.32,19275.0,70.23,70.35,70.21,70.32,19275.0
2024-10-21 14:20:00,70.3,70.35,70.21,70.21,21288.0,70.3,70.35,70.21,70.21,21288.0
2024-10-21 14:30:00,70.23,70.4,70.2,70.28,41893.0,70.23,70.4,70.2,70.28,41893.0
2024-10-21 14:40:00,70.27,70.36,70.22,70.36,23385.0,70.27,70.36,70.22,70.36,23385.0
2024-10-21 14:50:00,70.36,70.47,70.32,70.39,23841.0,70.36,70.47,70.32,70.39,23841.0
2024-10-21 15:00:00,70.4,70.46,70.35,70.39,20715.0,70.4,70.46,70.35,70.39,20715.0
2024-10-21 15:10:00,70.4,70.51,70.39,70.51,33669.0,70.4,70.51,70.39,70.51,33669.0
2024-10-21 15:20:00,70.52,70.57,70.5,70.53,24034.0,70.52,70.57,70.5,70.53,24034.0
2024-10-21 15:30:00,70.53,70.61,70.44,70.48,38019.0,70.53,70.61,70.44,70.48,38019.0
2024-10-21 15:40:00,70.48,70.52,70.29,70.31,34205.0,70.48,70.52,70.29,70.31,34205.0
2024-10-21 15:50:00,70.33,70.33,70.01,70.11,224124.0,70.33,70.33,70.01,70.11,224124.0
2024-10-22 09:30:00,70.0,70.21,69.54,69.92,43723.0,70.0,70.21,69.54,69.92,43723.0
2024-10-22 09:40:00,69.95,70.05,69.71,69.87,49454.0,69.95,70.05,69.71,69.87,49454.0
2024-10-22 09:50:00,69.86,69.86,69.58,69.7,39888.0,69.86,69.86,69.58,69.7,39888.0
2024-10-22 10:00:00,69.67,69.81,69.46,69.58,39704.0,69.67,69.81,69.46,69.58,39704.0
2024-10-22 10:10:00,69.59,69.63,69.4,69.4,20323.0,69.59,69.63,69.4,69.4,20323.0
2024-10-22 10:20:00,69.35,69.5,69.29,69.46,19969.0,69.35,69.5,69.29,69.46,19969.0
2024-10-22 10:30:00,69.47,69.78,69.46,69.74,26603.0,69.47,69.78,69.46,69.74,26603.0
2024-10-22 10:40:00,69.72,69.87,69.67,69.74,19921.0,69.72,69.87,69.67,69.74,19921.0
2024-10-22 10:50:00,69.77,69.77,69.47,69.47,21341.0,69.77,69.77,69.47,69.47,21341.0
2024-10-22 11:00:00,69.49,69.51,69.3,69.37,20505.0,69.49,69.51,69.3,69.37,20505.0
2024-10-22 11:10:00,69.36,69.57,69.34,69.41,19885.0,69.36,69.57,69.34,69.41,19885.0
2024-10-22 11:20:00,69.39,69.44,69.31,69.4,15725.0,69.39,69.44,69.31,69.4,15725.0
2024-10-22 11:30:00,69.41,69.48,69.29,69.31,14476.0,69.41,69.48,69.29,69.31,14476.0
2024-10-22 11:40:00,69.31,69.33,69.18,69.23,16398.0,69.31,69.33,69.18,69.23,16398.0
2024-10-22 11:50:00,69.26,69.31,69.19,69.23,17876.0,69.26,69.31,69.19,69.23,17876.0
2024-10-22 12:00:00,69.23,69.27,69.17,69.27,15971.0,69.23,69.27,69.17,69.27,15971.0
2024-10-22 12:10:00,69.28,69.28,69.15,69.27,22412.0,69.28,69.28,69.15,69.27,22412.0
2024-10-22 12:20:00,69.26,69.4,69.24,69.4,10259.0,69.26,69.4,69.24,69.4,10259.0
2024-10-22 12:30:00,69.41,69.43,69.34,69.39,12117.0,69.41,69.43,69.34,69.39,12117.0
2024-10-22 12:40:00,69.4,69.49,69.38,69.45,11117.0,69.4,69.49,69.38,69.45,11117.0
2024-10-22 12:50:00,69.46,69.55,69.46,69.48,13659.0,69.46,69.55,69.46,69.48,13659.0
2024-10-22 13:00:00,69.48,69.53,69.47,69.48,13086.0,69.48,69.53,69.47,69.48,13086.0
2024-10-22 13:10:00,69.51,69.57,69.45,69.51,12532.0,69.51,69.57,69.45,69.51,12532.0
2024-10-22 13:20:00,69.52,69.67,69.47,69.64,17648.0,69.52,69.67,69.47,69.64,17648.0
2024-10-22 13:30:00,69.64,69.75,69.55,69.75,14188.0,69.64,69.75,69.55,69.75,14188.0
2024-10-22 13:40:00,69.75,69.85,69.72,69.78,24291.0,69.75,69.85,69.72,69.78,24291.0
2024-10-22 13:50:00,69.8,69.85,69.75,69.76,13130.0,69.8,69.85,69.75,69.76,13130.0
2024-10-22 14:00:00,69.76,69.78,69.68,69.69,16490.0,69.76,69.78,69.68,69.69,16490.0
2024-10-22 14:10:00,69.69,69.72,69.58,69.62,15583.0,69.69,69.72,69.58,69.62,15583.0
2024-10-22 14:20:00,69.63,69.64,69.51,69.56,53510.0,69.63,69.64,69.51,69.56,53510.0
2024-10-22 14:30:00,69.56,69.59,69.48,69.51,24378.0,69.56,69.59,69.48,69.51,24378.0
2024-10-22 14:40:00,69.51,69.65,69.46,69.65,28360.0,69.51,69.65,69.46,69.65,28360.0
2024-10-22 14:50:00,69.63,69.65,69.43,69.44,26709.0,69.63,69.65,69.43,69.44,26709.0
2024-10-22 15:00:00,69.45,69.66,69.42,69.63,22825.0,69.45,69.66,69.42,69.63,22825.0
2024-10-22 15:10:00,69.63,69.77,69.61,69.77,30457.0,69.63,69.77,69.61,69.77,30457.0
2024-10-22 15:20:00,69.76,69.86,69.71,69.76,40800.0,69.76,69.86,69.71,69.76,40800.0
2024-10-22 15:30:00,69.76,69.81,69.66,69.67,46226.0,69.76,69.81,69.66,69.67,46226.0
2024-10-22 15:40:00,69.67,69.82,69.63,69.76,76740.0,69.67,69.82,69.63,69.76,76740.0
2024-10-22 15:50:00,69.77,69.85,69.6,69.71,225085.0,69.77,69.85,69.6,69.71,225085.0
2024-10-23 09:30:00,69.33,69.74,69.09,69.25,47803.0,69.33,69.74,69.09,69.25,47803.0
2024-10-23 09:40:00,69.22,69.62,69.11,69.61,56660.0,69.22,69.62,69.11,69.61,56660.0
2024-10-23 09:50:00,69.6,69.68,69.28,69.32,35741.0,69.6,69.68,69.28,69.32,35741.0
2024-10-23 10:00:00,69.26,69.5,69.06,69.28,100786.0,69.26,69.5,69.06,69.28,100786.0
2024-10-23 10:10:00,69.32,69.32,69.01,69.02,38279.0,69.32,69.32,69.01,69.02,38279.0
2024-10-23 10:20:00,69.0,69.02,68.78,68.92,51092.0,69.0,69.02,68.78,68.92,51092.0
2024-10-23 10:30:00,68.92,69.04,68.81,68.87,27375.0,68.92,69.04,68.81,68.87,27375.0
2024-10-23 10:40:00,68.87,68.94,68.74,68.75,29413.0,68.87,68.94,68.74,68.75,29413.0
2024-10-23 10:50:00,68.75,68.84,68.35,68.69,128062.0,68.75,68.84,68.35,68.69,128062.0
2024-10-23 11:00:00,68.71,68.97,68.71,68.86,57752.0,68.71,68.97,68.71,68.86,57752.0
2024-10-23 11:10:00,68.89,68.9,68.71,68.79,42445.0,68.89,68.9,68.71,68.79,42445.0
2024-10-23 11:20:00,68.8,69.0,68.76,68.95,29057.0,68.8,69.0,68.76,68.95,29057.0
2024-10-23 11:30:00,68.96,69.15,68.9,69.12,62346.0,68.96,69.15,68.9,69.12,62346.0
2024-10-23 11:40:00,69.14,69.29,69.12,69.28,22292.0,69.14,69.29,69.12,69.28,22292.0
2024-10-23 11:50:00,69.28,69.4,69.26,69.37,17808.0,69.28,69.4,69.26,69.37,17808.0
2024-10-23 12:00:00,69.39,69.46,69.34,69.41,30749.0,69.39,69.46,69.34,69.41,30749.0
2024-10-23 12:10:00,69.45,69.54,69.38,69.53,16993.0,69.45,69.54,69.38,69.53,16993.0
2024-10-23 12:20:00,69.53,69.54,69.4,69.4,14940.0,69.53,69.54,69.4,69.4,14940.0
2024-10-23 12:30:00,69.41,69.43,69.33,69.35,21301.0,69.41,69.43,69.33,69.35,21301.0
2024-10-23 12:40:00,69.36,69.41,69.32,69.38,12553.0,69.36,69.41,69.32,69.38,12553.0
2024-10-23 12:50:00,69.38,69.42,69.33,69.37,18445.0,69.38,69.42,69.33,69.37,18445.0
2024-10-23 13:00:00,69.37,69.39,69.0,69.04,53883.0,69.37,69.39,69.0,69.04,53883.0
2024-10-23 13:10:00,69.06,69.07,68.95,69.01,29546.0,69.06,69.07,68.95,69.01,29546.0
2024-10-23 13:20:00,69.03,69.15,69.0,69.02,21457.0,69.03,69.15,69.0,69.02,21457.0
2024-10-23 13:30:00,69.01,69.07,68.97,69.04,12473.0,69.01,69.07,68.97,69.04,12473.0
2024-10-23 13:40:00,69.05,69.09,69.0,69.06,17006.0,69.05,69.09,69.0,69.06,17006.0
2024-10-23 13:50:00,69.06,69.16,69.05,69.1,30270.0,69.06,69.16,69.05,69.1,30270.0
2024-10-23 14:00:00,69.1,69.15,68.95,68.95,28217.0,69.1,69.15,68.95,68.95,28217.0
2024-10-23 14:10:00,68.97,68.97,68.84,68.89,32245.0,68.97,68.97,68.84,68.89,32245.0
2024-10-23 14:20:00,68.9,69.12,68.89,69.1,40959.0,68.9,69.12,68.89,69.1,40959.0
2024-10-23 14:30:00,69.1,69.32,69.09,69.29,22258.0,69.1,69.32,69.09,69.29,22258.0
2024-10-23 14:40:00,69.28,69.33,69.23,69.23,18252.0,69.28,69.33,69.23,69.23,18252.0
2024-10-23 14:50:00,69.24,69.36,69.14,69.36,27146.0,69.24,69.36,69.14,69.36,27146.0
2024-10-23 15:00:00,69.34,69.34,69.18,69.29,51650.0,69.34,69.34,69.18,69.29,51650.0
2024-10-23 15:10:00,69.3,69.37,69.27,69.37,27372.0,69.3,69.37,69.27,69.37,27372.0
2024-10-23 15:20:00,69.37,69.48,69.33,69.47,28087.0,69.37,69.48,69.33,69.47,28087.0
2024-10-23 15:30:00,69.47,69.54,69.37,69.46,46665.0,69.47,69.54,69.37,69.46,46665.0
2024-10-23 15:40:00,69.46,69.55,69.43,69.52,51437.0,69.46,69.55,69.43,69.52,51437.0
2024-10-23 15:50:00,69.52,69.6,69.47,69.53,145952.0,69.52,69.6,69.47,69.53,145952.0
2024-10-24 09:30:00,70.35,71.39,70.06,71.06,108125.0,70.35,71.39,70.06,71.06,108125.0
2024-10-24 09:40:00,71.1,71.38,70.22,70.3,98757.0,71.1,71.38,70.22,70.3,98757.0
2024-10-24 09:50:00,70.3,70.65,69.92,70.25,112094.0,70.3,70.65,69.92,70.25,112094.0
2024-10-24 10:00:00,70.28,70.36,69.94,70.14,59792.0,70.28,70.36,69.94,70.14,59792.0
2024-10-24 10:10:00,70.18,70.19,69.08,69.16,104312.0,70.18,70.19,69.08,69.16,104312.0
2024-10-24 10:20:00,69.15,69.43,68.86,69.0,93329.0,69.15,69.43,68.86,69.0,93329.0
2024-10-24 10:30:00,69.05,69.15,68.86,68.89,29025.0,69.05,69.15,68.86,68.89,29025.0
2024-10-24 10:40:00,68.92,69.0,68.28,68.69,78471.0,68.92,69.0,68.28,68.69,78471.0
2024-10-24 10:50:00,68.74,68.85,68.59,68.63,43560.0,68.74,68.85,68.59,68.63,43560.0
2024-10-24 11:00:00,68.65,68.68,68.45,68.55,39456.0,68.65,68.68,68.45,68.55,39456.0
2024-10-24 11:10:00,68.56,68.77,68.51,68.55,67294.0,68.56,68.77,68.51,68.55,67294.0
2024-10-24 11:20:00,68.53,68.57,68.06,68.18,35018.0,68.53,68.57,68.06,68.18,35018.0
2024-10-24 11:30:00,68.17,68.3,68.0,68.03,30106.0,68.17,68.3,68.0,68.03,30106.0
2024-10-24 11:40:00,68.07,68.08,67.83,67.86,34617.0,68.07,68.08,67.83,67.86,34617.0
2024-10-24 11:50:00,67.84,67.86,67.56,67.76,63271.0,67.84,67.86,67.56,67.76,63271.0
2024-10-24 12:00:00,67.78,67.79,67.61,67.62,25418.0,67.78,67.79,67.61,67.62,25418.0
2024-10-24 12:10:00,67.63,67.66,67.51,67.58,18984.0,67.63,67.66,67.51,67.58,18984.0
2024-10-24 12:20:00,67.6,67.68,67.5,67.68,33559.0,67.6,67.68,67.5,67.68,33559.0
2024-10-24 12:30:00,67.65,67.89,67.64,67.85,32267.0,67.65,67.89,67.64,67.85,32267.0
2024-10-24 12:40:00,67.83,68.03,67.77,68.03,18271.0,67.83,68.03,67.77,68.03,18271.0
2024-10-24 12:50:00,68.01,68.2,67.94,67.94,35881.0,68.01,68.2,67.94,67.94,35881.0
2024-10-24 13:00:00,67.97,68.05,67.94,67.98,24316.0,67.97,68.05,67.94,67.98,24316.0
2024-10-24 13:10:00,67.98,68.08,67.94,68.03,27866.0,67.98,68.08,67.94,68.03,27866.0
2024-10-24 13:20:00,68.03,68.37,68.01,68.21,45872.0,68.03,68.37,68.01,68.21,45872.0
2024-10-24 13:30:00,68.21,68.46,68.2,68.46,36196.0,68.21,68.46,68.2,68.46,36196.0
2024-10-24 13:40:00,68.46,68.48,68.22,68.28,35618.0,68.46,68.48,68.22,68.28,35618.0
2024-10-24 13:50:00,68.27,68.27,68.18,68.21,20797.0,68.27,68.27,68.18,68.21,20797.0
2024-10-24 14:00:00,68.19,68.21,68.07,68.14,24083.0,68.19,68.21,68.07,68.14,24083.0
2024-10-24 14:10:00,68.13,68.29,68.12,68.25,25326.0,68.13,68.29,68.12,68.25,25326.0
2024-10-24 14:20:00,68.24,68.25,68.0,68.01,27115.0,68.24,68.25,68.0,68.01,27115.0
2024-10-24 14:30:00,68.01,68.08,67.97,68.0,24947.0,68.01,68.08,67.97,68.0,24947.0
2024-10-24 14:40:00,68.0,68.08,67.9,67.94,28369.0,68.0,68.08,67.9,67.94,28369.0
2024-10-24 14:50:00,67.94,67.98,67.87,67.87,29353.0,67.94,67.98,67.87,67.87,29353.0
2024-10-24 15:00:00,67.86,67.9,67.79,67.82,36662.0,67.86,67.9,67.79,67.82,36662.0
2024-10-24 15:10:00,67.83,67.98,67.81,67.97,63557.0,67.83,67.98,67.81,67.97,63557.0
2024-10-24 15:20:00,67.97,68.08,67.88,67.99,60203.0,67.97,68.08,67.88,67.99,60203.0
2024-10-24 15:30:00,67.98,68.08,67.95,68.06,33031.0,67.98,68.08,67.95,68.06,33031.0
2024-10-24 15:40:00,68.08,68.12,67.98,68.12,83675.0,68.08,68.12,67.98,68.12,83675.0
2024-10-24 15:50:00,68.13,68.36,68.09,68.31,268531.0,68.13,68.36,68.09,68.31,268531.0
2024-10-25 09:30:00,69.11,69.57,68.55,69.01,51158.0,69.11,69.57,68.55,69.01,51158.0
2024-10-25 09:40:00,68.98,69.23,68.65,69.18,107951.0,68.98,69.23,68.65,69.18,107951.0
2024-10-25 09:50:00,69.21,69.6,69.21,69.44,39244.0,69.21,69.6,69.21,69.44,39244.0
2024-10-25 10:00:00,69.44,69.64,69.27,69.55,26560.0,69.44,69.64,69.27,69.55,26560.0
2024-10-25 10:10:00,69.58,69.72,69.37,69.44,25687.0,69.58,69.72,69.37,69.44,25687.0
2024-10-25 10:20:00,69.44,69.51,69.14,69.25,42914.0,69.44,69.51,69.14,69.25,42914.0
2024-10-25 10:30:00,69.24,69.52,69.22,69.41,20085.0,69.24,69.52,69.22,69.41,20085.0
2024-10-25 10:40:00,69.38,69.49,69.2,69.33,20443.0,69.38,69.49,69.2,69.33,20443.0
2024-10-25 10:50:00,69.33,69.53,69.32,69.46,22316.0,69.33,69.53,69.32,69.46,22316.0
2024-10-25 11:00:00,69.47,69.79,69.4,69.79,37808.0,69.47,69.79,69.4,69.79,37808.0
2024-10-25 11:10:00,69.82,69.85,69.6,69.61,30395.0,69.82,69.85,69.6,69.61,30395.0
2024-10-25 11:20:00,69.61,69.62,69.42,69.43,23480.0,69.61,69.62,69.42,69.43,23480.0
2024-10-25 11:30:00,69.43,69.62,69.37,69.51,22839.0,69.43,69.62,69.37,69.51,22839.0
2024-10-25 11:40:00,69.5,69.62,69.43,69.62,27504.0,69.5,69.62,69.43,69.62,27504.0
2024-10-25 11:50:00,69.59,69.74,69.55,69.64,32784.0,69.59,69.74,69.55,69.64,32784.0
2024-10-25 12:00:00,69.63,69.71,69.56,69.67,41642.0,69.63,69.71,69.56,69.67,41642.0
2024-10-25 12:10:00,69.7,69.8,69.69,69.71,24102.0,69.7,69.8,69.69,69.71,24102.0
2024-10-25 12:20:00,69.7,69.77,69.61,69.75,19397.0,69.7,69.77,69.61,69.75,19397.0
2024-10-25 12:30:00,69.76,69.82,69.66,69.8,18559.0,69.76,69.82,69.66,69.8,18559.0
2024-10-25 12:40:00,69.81,69.92,69.72,69.87,23490.0,69.81,69.92,69.72,69.87,23490.0
2024-10-25 12:50:00,69.89,70.0,69.8,69.8,24820.0,69.89,70.0,69.8,69.8,24820.0
2024-10-25 13:00:00,69.79,69.82,69.7,69.74,17871.0,69.79,69.82,69.7,69.74,17871.0
2024-10-25 13:10:00,69.73,69.77,69.64,69.69,17847.0,69.73,69.77,69.64,69.69,17847.0
2024-10-25 13:20:00,69.67,69.73,69.56,69.67,18923.0,69.67,69.73,69.56,69.67,18923.0
2024-10-25 13:30:00,69.65,69.68,69.55,69.63,18100.0,69.65,69.68,69.55,69.63,18100.0
2024-10-25 13:40:00,69.63,69.63,69.44,69.58,16042.0,69.63,69.63,69.44,69.58,16042.0
2024-10-25 13:50:00,69.57,69.6,69.33,69.34,21933.0,69.57,69.6,69.33,69.34,21933.0
2024-10-25 14:00:00,69.33,69.36,69.2,69.26,16912.0,69.33,69.36,69.2,69.26,16912.0
2024-10-25 14:10:00,69.24,69.36,69.18,69.35,14286.0,69.24,69.36,69.18,69.35,14286.0
2024-10-25 14:20:00,69.35,69.52,69.35,69.48,18958.0,69.35,69.52,69.35,69.48,18958.0
2024-10-25 14:30:00,69.48,69.6,69.4,69.56,22303.0,69.48,69.6,69.4,69.56,22303.0
2024-10-25 14:40:00,69.56,69.6,69.49,69.49,20337.0,69.56,69.6,69.49,69.49,20337.0
2024-10-25 14:50:00,69.5,69.56,69.42,69.5,27382.0,69.5,69.56,69.42,69.5,27382.0
2024-10-25 15:00:00,69.5,69.62,69.47,69.58,17620.0,69.5,69.62,69.47,69.58,17620.0
2024-10-25 15:10:00,69.57,69.6,69.44,69.5,29212.0,69.57,69.6,69.44,69.5,29212.0
2024-10-25 15:20:00,69.49,69.56,69.43,69.45,37338.0,69.49,69.56,69.43,69.45,37338.0
2024-10-25 15:30:00,69.45,69.52,69.36,69.51,44497.0,69.45,69.52,69.36,69.51,44497.0
2024-10-25 15:40:00,69.5,69.59,69.48,69.5,48648.0,69.5,69.59,69.48,69.5,48648.0
2024-10-25 15:50:00,69.51,69.51,69.26,69.31,169863.0,69.51,69.51,69.26,69.31,169863.0
2024-10-28 09:30:00,69.67,69.83,69.36,69.77,53109.0,69.67,69.83,69.36,69.77,53109.0
2024-10-28 09:40:00,69.77,70.57,69.77,70.47,34754.0,69.77,70.57,69.77,70.47,34754.0
2024-10-28 09:50:00,70.47,70.73,70.28,70.49,77846.0,70.47,70.73,70.28,70.49,77846.0
2024-10-28 10:00:00,70.53,70.55,70.08,70.18,32214.0,70.53,70.55,70.08,70.18,32214.0
2024-10-28 10:10:00,70.21,70.44,70.09,70.23,38952.0,70.21,70.44,70.09,70.23,38952.0
2024-10-28 10:20:00,70.22,70.49,70.11,70.48,25469.0,70.22,70.49,70.11,70.48,25469.0
2024-10-28 10:30:00,70.47,70.55,70.35,70.54,37449.0,70.47,70.55,70.35,70.54,37449.0
2024-10-28 10:40:00,70.55,70.75,70.55,70.69,28612.0,70.55,70.75,70.55,70.69,28612.0
2024-10-28 10:50:00,70.67,70.78,70.34,70.39,28388.0,70.67,70.78,70.34,70.39,28388.0
2024-10-28 11:00:00,70.34,70.58,70.33,70.53,17820.0,70.34,70.58,70.33,70.53,17820.0
2024-10-28 11:10:00,70.54,70.7,70.5,70.53,18586.0,70.54,70.7,70.5,70.53,18586.0
2024-10-28 11:20:00,70.53,70.54,70.33,70.4,37540.0,70.53,70.54,70.33,70.4,37540.0
2024-10-28 11:30:00,70.41,70.5,70.3,70.41,70606.0,70.41,70.5,70.3,70.41,70606.0
2024-10-28 11:40:00,70.4,70.55,70.37,70.43,25611.0,70.4,70.55,70.37,70.43,25611.0
2024-10-28 11:50:00,70.41,70.63,70.41,70.56,45058.0,70.41,70.63,70.41,70.56,45058.0
2024-10-28 12:00:00,70.55,70.63,70.49,70.62,28788.0,70.55,70.63,70.49,70.62,28788.0
2024-10-28 12:10:00,70.64,70.74,70.63,70.71,27819.0,70.64,70.74,70.63,70.71,27819.0
2024-10-28 12:20:00,70.72,70.9,70.7,70.73,29413.0,70.72,70.9,70.7,70.73,29413.0
2024-10-28 12:30:00,70.72,70.72,70.54,70.6,26155.0,70.72,70.72,70.54,70.6,26155.0
2024-10-28 12:40:00,70.62,70.69,70.4,70.4,68713.0,70.62,70.69,70.4,70.4,68713.0
2024-10-28 12:50:00,70.44,70.61,70.4,70.5,32874.0,70.44,70.61,70.4,70.5,32874.0
2024-10-28 13:00:00,70.51,70.62,70.47,70.61,16958.0,70.51,70.62,70.47,70.61,16958.0
2024-10-28 13:10:00,70.61,70.63,70.53,70.61,20660.0,70.61,70.63,70.53,70.61,20660.0
2024-10-28 13:20:00,70.64,70.71,70.62,70.7,14296.0,70.64,70.71,70.62,70.7,14296.0
2024-10-28 13:30:00,70.7,70.87,70.7,70.85,27474.0,70.7,70.87,70.7,70.85,27474.0
2024-10-28 13:40:00,70.83,70.97,70.83,70.92,25737.0,70.83,70.97,70.83,70.92,25737.0
2024-10-28 13:50:00,70.92,70.93,70.63,70.63,48781.0,70.92,70.93,70.63,70.63,48781.0
2024-10-28 14:00:00,70.63,70.64,70.47,70.59,15827.0,70.63,70.64,70.47,70.59,15827.0
2024-10-28 14:10:00,70.58,70.61,70.5,70.58,14584.0,70.58,70.61,70.5,70.58,14584.0
2024-10-28 14:20:00,70.59,70.69,70.58,70.63,22420.0,70.59,70.69,70.58,70.63,22420.0
2024-10-28 14:30:00,70.62,70.65,70.53,70.58,17706.0,70.62,70.65,70.53,70.58,17706.0
2024-10-28 14:40:00,70.57,70.61,70.5,70.59,25073.0,70.57,70.61,70.5,70.59,25073.0
2024-10-28 14:50:00,70.59,70.7,70.59,70.66,26637.0,70.59,70.7,70.59,70.66,26637.0
2024-10-28 15:00:00,70.64,70.68,70.52,70.55,25408.0,70.64,70.68,70.52,70.55,25408.0
2024-10-28 15:10:00,70.55,70.6,70.51,70.58,27521.0,70.55,70.6,70.51,70.58,27521.0
2024-10-28 15:20:00,70.59,70.73,70.57,70.66,31804.0,70.59,70.73,70.57,70.66,31804.0
2024-10-28 15:30:00,70.67,70.77,70.62,70.69,48295.0,70.67,70.77,70.62,70.69,48295.0
2024-10-28 15:40:00,70.7,70.87,70.69,70.7,82036.0,70.7,70.87,70.69,70.7,82036.0
2024-10-28 15:50:00,70.7,70.7,70.38,70.41,178928.0,70.7,70.7,70.38,70.41,178928.0
2024-10-29 09:30:00,69.7,69.78,68.83,69.5,48656.0,69.7,69.78,68.83,69.5,48656.0
2024-10-29 09:40:00,69.51,69.67,69.3,69.46,59851.0,69.51,69.67,69.3,69.46,59851.0
2024-10-29 09:50:00,69.49,69.64,69.21,69.36,66223.0,69.49,69.64,69.21,69.36,66223.0
2024-10-29 10:00:00,69.36,69.61,69.25,69.6,52741.0,69.36,69.61,69.25,69.6,52741.0
2024-10-29 10:10:00,69.6,69.77,69.54,69.54,34680.0,69.6,69.77,69.54,69.54,34680.0
2024-10-29 10:20:00,69.56,69.79,69.43,69.61,31479.0,69.56,69.79,69.43,69.61,31479.0
2024-10-29 10:30:00,69.61,69.82,69.44,69.81,37777.0,69.61,69.82,69.44,69.81,37777.0
2024-10-29 10:40:00,69.81,69.85,69.49,69.53,24632.0,69.81,69.85,69.49,69.53,24632.0
2024-10-29 10:50:00,69.53,69.63,69.45,69.45,31130.0,69.53,69.63,69.45,69.45,31130.0
2024-10-29 11:00:00,69.46,69.56,69.31,69.36,24790.0,69.46,69.56,69.31,69.36,24790.0
2024-10-29 11:10:00,69.38,69.67,69.35,69.6,19783.0,69.38,69.67,69.35,69.6,19783.0
2024-10-29 11:20:00,69.62,69.83,69.59,69.78,34239.0,69.62,69.83,69.59,69.78,34239.0
2024-10-29 11:30:00,69.78,69.94,69.76,69.93,28175.0,69.78,69.94,69.76,69.93,28175.0
2024-10-29 11:40:00,69.94,70.0,69.89,69.89,20372.0,69.94,70.0,69.89,69.89,20372.0
2024-10-29 11:50:00,69.91,69.92,69.7,69.73,16551.0,69.91,69.92,69.7,69.73,16551.0
2024-10-29 12:00:00,69.72,69.8,69.68,69.7,14757.0,69.72,69.8,69.68,69.7,14757.0
2024-10-29 12:10:00,69.7,69.76,69.64,69.69,23935.0,69.7,69.76,69.64,69.69,23935.0
2024-10-29 12:20:00,69.68,69.77,69.65,69.74,15405.0,69.68,69.77,69.65,69.74,15405.0
2024-10-29 12:30:00,69.73,69.75,69.63,69.72,19286.0,69.73,69.75,69.63,69.72,19286.0
2024-10-29 12:40:00,69.71,69.73,69.59,69.64,19739.0,69.71,69.73,69.59,69.64,19739.0
2024-10-29 12:50:00,69.64,69.72,69.59,69.59,21639.0,69.64,69.72,69.59,69.59,21639.0
2024-10-29 13:00:00,69.6,69.65,69.47,69.5,24625.0,69.6,69.65,69.47,69.5,24625.0
2024-10-29 13:10:00,69.48,69.62,69.42,69.62,17948.0,69.48,69.62,69.42,69.62,17948.0
2024-10-29 13:20:00,69.61,69.63,69.46,69.46,19372.0,69.61,69.63,69.46,69.46,19372.0
2024-10-29 13:30:00,69.46,69.49,69.33,69.35,19409.0,69.46,69.49,69.33,69.35,19409.0
2024-10-29 13:40:00,69.37,69.37,69.2,69.3,33078.0,69.37,69.37,69.2,69.3,33078.0
2024-10-29 13:50:00,69.31,69.43,69.29,69.41,22956.0,69.31,69.43,69.29,69.41,22956.0
2024-10-29 14:00:00,69.41,69.44,69.34,69.4,17327.0,69.41,69.44,69.34,69.4,17327.0
2024-10-29 14:10:00,69.42,69.43,69.33,69.36,17125.0,69.42,69.43,69.33,69.36,17125.0
2024-10-29 14:20:00,69.36,69.38,69.28,69.31,19497.0,69.36,69.38,69.28,69.31,19497.0
2024-10-29 14:30:00,69.32,69.51,69.3,69.49,21453.0,69.32,69.51,69.3,69.49,21453.0
2024-10-29 14:40:00,69.48,69.53,69.44,69.47,16275.0,69.48,69.53,69.44,69.47,16275.0
2024-10-29 14:50:00,69.47,69.48,69.39,69.42,23846.0,69.47,69.48,69.39,69.42,23846.0
2024-10-29 15:00:00,69.43,69.43,69.3,69.33,25548.0,69.43,69.43,69.3,69.33,25548.0
2024-10-29 15:10:00,69.32,69.34,69.22,69.25,26033.0,69.32,69.34,69.22,69.25,26033.0
2024-10-29 15:20:00,69.26,69.34,69.21,69.31,37923.0,69.26,69.34,69.21,69.31,37923.0
2024-10-29 15:30:00,69.31,69.31,69.21,69.26,36074.0,69.31,69.31,69.21,69.26,36074.0
2024-10-29 15:40:00,69.26,69.31,69.1,69.15,53922.0,69.26,69.31,69.1,69.15,53922.0
2024-10-29 15:50:00,69.17,69.3,69.11,69.17,180757.0,69.17,69.3,69.11,69.17,180757.0
2024-10-30 09:30:00,68.63,69.27,68.26,69.27,66688.0,68.63,69.27,68.26,69.27,66688.0
2024-10-30 09:40:00,69.31,69.67,69.03,69.67,97354.0,69.31,69.67,69.03,69.67,97354.0
2024-10-30 09:50:00,69.65,70.0,69.6,69.82,41203.0,69.65,70.0,69.6,69.82,41203.0
2024-10-30 10:00:00,69.79,69.8,69.36,69.48,31941.0,69.79,69.8,69.36,69.48,31941.0
2024-10-30 10:10:00,69.5,69.93,69.37,69.8,44158.0,69.5,69.93,69.37,69.8,44158.0
2024-10-30 10:20:00,69.84,69.84,69.53,69.54,52869.0,69.84,69.84,69.53,69.54,52869.0
2024-10-30 10:30:00,69.53,69.75,69.43,69.62,72742.0,69.53,69.75,69.43,69.62,72742.0
2024-10-30 10:40:00,69.62,69.73,69.56,69.58,44942.0,69.62,69.73,69.56,69.58,44942.0
2024-10-30 10:50:00,69.59,69.94,69.58,69.71,61405.0,69.59,69.94,69.58,69.71,61405.0
2024-10-30 11:00:00,69.75,69.75,69.34,69.48,29185.0,69.75,69.75,69.34,69.48,29185.0
2024-10-30 11:10:00,69.55,69.63,69.47,69.51,43993.0,69.55,69.63,69.47,69.51,43993.0
2024-10-30 11:20:00,69.48,69.51,69.33,69.39,21846.0,69.48,69.51,69.33,69.39,21846.0
2024-10-30 11:30:00,69.39,69.5,69.36,69.45,50499.0,69.39,69.5,69.36,69.45,50499.0
2024-10-30 11:40:00,69.46,69.56,69.4,69.41,20480.0,69.46,69.56,69.4,69.41,20480.0
2024-10-30 11:50:00,69.41,69.43,69.23,69.31,24244.0,69.41,69.43,69.23,69.31,24244.0
2024-10-30 12:00:00,69.29,69.34,69.25,69.27,15623.0,69.29,69.34,69.25,69.27,15623.0
2024-10-30 12:10:00,69.27,69.35,69.18,69.18,31730.0,69.27,69.35,69.18,69.18,31730.0
2024-10-30 12:20:00,69.19,69.25,69.13,69.22,28093.0,69.19,69.25,69.13,69.22,28093.0
2024-10-30 12:30:00,69.22,69.34,69.16,69.27,17375.0,69.22,69.34,69.16,69.27,17375.0
2024-10-30 12:40:00,69.25,69.29,69.19,69.26,15277.0,69.25,69.29,69.19,69.26,15277.0
2024-10-30 12:50:00,69.27,69.27,69.08,69.08,22799.0,69.27,69.27,69.08,69.08,22799.0
2024-10-30 13:00:00,69.05,69.17,69.05,69.15,25177.0,69.05,69.17,69.05,69.15,25177.0
2024-10-30 13:10:00,69.15,69.19,69.07,69.1,19917.0,69.15,69.19,69.07,69.1,19917.0
2024-10-30 13:20:00,69.1,69.16,69.05,69.1,25148.0,69.1,69.16,69.05,69.1,25148.0
2024-10-30 13:30:00,69.1,69.11,68.85,68.92,21753.0,69.1,69.11,68.85,68.92,21753.0
2024-10-30 13:40:00,68.92,68.98,68.84,68.98,17508.0,68.92,68.98,68.84,68.98,17508.0
2024-10-30 13:50:00,69.0,69.05,68.86,68.98,32041.0,69.0,69.05,68.86,68.98,32041.0
2024-10-30 14:00:00,68.95,69.01,68.82,68.98,39695.0,68.95,69.01,68.82,68.98,39695.0
2024-10-30 14:10:00,68.97,69.12,68.9,69.11,31608.0,68.97,69.12,68.9,69.11,31608.0
2024-10-30 14:20:00,69.12,69.17,68.94,68.94,45054.0,69.12,69.17,68.94,68.94,45054.0
2024-10-30 14:30:00,68.94,69.08,68.88,69.06,68509.0,68.94,69.08,68.88,69.06,68509.0
2024-10-30 14:40:00,69.03,69.03,68.83,68.83,25338.0,69.03,69.03,68.83,68.83,25338.0
2024-10-30 14:50:00,68.85,68.89,68.72,68.79,49801.0,68.85,68.89,68.72,68.79,49801.0
2024-10-30 15:00:00,68.77,68.84,68.69,68.8,34542.0,68.77,68.84,68.69,68.8,34542.0
2024-10-30 15:10:00,68.81,69.06,68.79,69.06,50647.0,68.81,69.06,68.79,69.06,50647.0
2024-10-30 15:20:00,69.04,69.09,68.96,69.0,53107.0,69.04,69.09,68.96,69.0,53107.0
2024-10-30 15:30:00,68.99,69.23,68.99,69.13,72783.0,68.99,69.23,68.99,69.13,72783.0
2024-10-30 15:40:00,69.13,69.28,69.03,69.12,97086.0,69.13,69.28,69.03,69.12,97086.0
2024-10-30 15:50:00,69.12,69.15,68.99,69.04,321506.0,69.12,69.15,68.99,69.04,321506.0
2024-10-31 09:30:00,62.43,63.2,60.2,60.81,621081.0,62.43,63.2,60.2,60.81,621081.0
2024-10-31 09:40:00,60.79,60.81,58.61,59.13,525297.0,60.79,60.81,58.61,59.13,525297.0
2024-10-31 09:50:00,59.11,59.88,58.87,59.59,466128.0,59.11,59.88,58.87,59.59,466128.0
2024-10-31 10:00:00,59.59,59.73,58.36,58.51,341076.0,59.59,59.73,58.36,58.51,341076.0
2024-10-31 10:10:00,58.53,58.82,58.17,58.37,315745.0,58.53,58.82,58.17,58.37,315745.0
2024-10-31 10:20:00,58.35,58.41,57.01,57.28,400922.0,58.35,58.41,57.01,57.28,400922.0
2024-10-31 10:30:00,57.29,57.47,56.91,57.23,440351.0,57.29,57.47,56.91,57.23,440351.0
2024-10-31 10:40:00,57.28,57.28,56.38,56.53,464955.0,57.28,57.28,56.38,56.53,464955.0
2024-10-31 10:50:00,56.53,57.1,56.35,56.48,510805.0,56.53,57.1,56.35,56.48,510805.0
2024-10-31 11:00:00,56.52,57.03,56.46,56.97,258175.0,56.52,57.03,56.46,56.97,258175.0
2024-10-31 11:10:00,56.99,57.35,56.94,57.08,239838.0,56.99,57.35,56.94,57.08,239838.0
2024-10-31 11:20:00,57.08,57.58,57.04,57.54,252323.0,57.08,57.58,57.04,57.54,252323.0
2024-10-31 11:30:00,57.55,57.58,56.57,56.68,226852.0,57.55,57.58,56.57,56.68,226852.0
2024-10-31 11:40:00,56.64,56.64,56.28,56.54,159720.0,56.64,56.64,56.28,56.54,159720.0
2024-10-31 11:50:00,56.55,56.91,56.55,56.87,145426.0,56.55,56.91,56.55,56.87,145426.0
2024-10-31 12:00:00,56.86,57.04,56.7,56.78,201645.0,56.86,57.04,56.7,56.78,201645.0
2024-10-31 12:10:00,56.79,57.03,56.71,56.97,220639.0,56.79,57.03,56.71,56.97,220639.0
2024-10-31 12:20:00,56.95,56.99,56.58,56.69,214920.0,56.95,56.99,56.58,56.69,214920.0
2024-10-31 12:30:00,56.69,56.7,56.12,56.2,175493.0,56.69,56.7,56.12,56.2,175493.0
2024-10-31 12:40:00,56.22,56.48,56.09,56.15,207798.0,56.22,56.48,56.09,56.15,207798.0
2024-10-31 12:50:00,56.15,56.36,56.03,56.34,284806.0,56.15,56.36,56.03,56.34,284806.0
2024-10-31 13:00:00,56.34,56.89,56.33,56.8,203328.0,56.34,56.89,56.33,56.8,203328.0
2024-10-31 13:10:00,56.8,56.99,56.66,56.96,174580.0,56.8,56.99,56.66,56.96,174580.0
2024-10-31 13:20:00,56.95,57.24,56.95,57.19,176632.0,56.95,57.24,56.95,57.19,176632.0
2024-10-31 13:30:00,57.19,57.44,57.18,57.23,189564.0,57.19,57.44,57.18,57.23,189564.0
2024-10-31 13:40:00,57.25,57.25,56.72,56.76,119678.0,57.25,57.25,56.72,56.76,119678.0
2024-10-31 13:50:00,56.74,56.82,56.26,56.28,200356.0,56.74,56.82,56.26,56.28,200356.0
2024-10-31 14:00:00,56.26,56.4,55.99,56.02,212739.0,56.26,56.4,55.99,56.02,212739.0
2024-10-31 14:10:00,56.01,56.1,55.38,55.43,199766.0,56.01,56.1,55.38,55.43,199766.0
2024-10-31 14:20:00,55.4,55.64,54.84,54.84,306860.0,55.4,55.64,54.84,54.84,306860.0
2024-10-31 14:30:00,54.84,55.23,54.71,54.93,286610.0,54.84,55.23,54.71,54.93,286610.0
2024-10-31 14:40:00,54.94,55.03,54.83,54.95,216256.0,54.94,55.03,54.83,54.95,216256.0
2024-10-31 14:50:00,54.94,55.54,54.71,55.46,320884.0,54.94,55.54,54.71,55.46,320884.0
2024-10-31 15:00:00,55.47,55.51,55.28,55.43,225117.0,55.47,55.51,55.28,55.43,225117.0
2024-10-31 15:10:00,55.43,55.51,54.7,54.83,412978.0,55.43,55.51,54.7,54.83,412978.0
2024-10-31 15:20:00,54.84,55.27,54.74,55.09,526470.0,54.84,55.27,54.74,55.09,526470.0
2024-10-31 15:30:00,55.1,56.13,55.1,56.13,501871.0,55.1,56.13,55.1,56.13,501871.0
2024-10-31 15:40:00,56.13,56.8,56.12,56.64,634156.0,56.13,56.8,56.12,56.64,634156.0
2024-10-31 15:50:00,56.64,57.18,56.63,56.87,1549485.0,56.64,57.18,56.63,56.87,1549485.0
2024-11-01 09:30:00,57.49,57.99,57.16,57.91,463778.0,57.49,57.99,57.16,57.91,463778.0
2024-11-01 09:40:00,57.91,58.71,57.78,58.66,301021.0,57.91,58.71,57.78,58.66,301021.0
2024-11-01 09:50:00,58.71,58.95,57.78,57.88,200418.0,58.71,58.95,57.78,57.88,200418.0
2024-11-01 10:00:00,57.87,57.89,56.43,56.68,221212.0,57.87,57.89,56.43,56.68,221212.0
2024-11-01 10:10:00,56.68,56.98,56.45,56.75,105421.0,56.68,56.98,56.45,56.75,105421.0
2024-11-01 10:20:00,56.77,57.03,56.63,56.95,75195.0,56.77,57.03,56.63,56.95,75195.0
2024-11-01 10:30:00,56.95,57.08,56.53,56.57,64207.0,56.95,57.08,56.53,56.57,64207.0
2024-11-01 10:40:00,56.57,56.57,56.0,56.21,157374.0,56.57,56.57,56.0,56.21,157374.0
2024-11-01 10:50:00,56.21,56.52,56.03,56.47,99872.0,56.21,56.52,56.03,56.47,99872.0
2024-11-01 11:00:00,56.47,56.61,56.28,56.29,84458.0,56.47,56.61,56.28,56.29,84458.0
2024-11-01 11:10:00,56.29,56.51,56.25,56.45,66477.0,56.29,56.51,56.25,56.45,66477.0
2024-11-01 11:20:00,56.45,56.86,56.38,56.84,79201.0,56.45,56.86,56.38,56.84,79201.0
2024-11-01 11:30:00,56.84,57.14,56.83,57.12,89692.0,56.84,57.14,56.83,57.12,89692.0
2024-11-01 11:40:00,57.11,57.18,56.96,57.14,87273.0,57.11,57.18,56.96,57.14,87273.0
2024-11-01 11:50:00,57.14,57.26,56.87,57.08,183046.0,57.14,57.26,56.87,57.08,183046.0
2024-11-01 12:00:00,57.07,57.07,56.97,57.0,51247.0,57.07,57.07,56.97,57.0,51247.0
2024-11-01 12:10:00,57.01,57.02,56.74,56.75,88309.0,57.01,57.02,56.74,56.75,88309.0
2024-11-01 12:20:00,56.75,56.75,56.36,56.45,43350.0,56.75,56.75,56.36,56.45,43350.0
2024-11-01 12:30:00,56.45,56.53,56.26,56.47,44973.0,56.45,56.53,56.26,56.47,44973.0
2024-11-01 12:40:00,56.47,56.49,56.34,56.49,51013.0,56.47,56.49,56.34,56.49,51013.0
2024-11-01 12:50:00,56.49,56.71,56.45,56.62,47496.0,56.49,56.71,56.45,56.62,47496.0
2024-11-01 13:00:00,56.63,56.82,56.58,56.82,38932.0,56.63,56.82,56.58,56.82,38932.0
2024-11-01 13:10:00,56.82,57.07,56.79,56.96,114901.0,56.82,57.07,56.79,56.96,114901.0
2024-11-01 13:20:00,56.96,57.14,56.78,56.78,83912.0,56.96,57.14,56.78,56.78,83912.0
2024-11-01 13:30:00,56.79,56.79,56.47,56.48,50458.0,56.79,56.79,56.47,56.48,50458.0
2024-11-01 13:40:00,56.46,56.48,56.34,56.47,33702.0,56.46,56.48,56.34,56.47,33702.0
2024-11-01 13:50:00,56.47,56.49,56.37,56.47,42978.0,56.47,56.49,56.37,56.47,42978.0
2024-11-01 14:00:00,56.45,56.56,56.42,56.43,33386.0,56.45,56.56,56.42,56.43,33386.0
2024-11-01 14:10:00,56.43,56.44,56.3,56.41,40317.0,56.43,56.44,56.3,56.41,40317.0
2024-11-01 14:20:00,56.41,56.6,56.38,56.57,44640.0,56.41,56.6,56.38,56.57,44640.0
2024-11-01 14:30:00,56.56,56.57,56.41,56.41,59018.0,56.56,56.57,56.41,56.41,59018.0
2024-11-01 14:40:00,56.42,56.51,56.34,56.46,46467.0,56.42,56.51,56.34,56.46,46467.0
2024-11-01 14:50:00,56.46,56.57,56.38,56.55,56732.0,56.46,56.57,56.38,56.55,56732.0
2024-11-01 15:00:00,56.57,56.58,56.4,56.52,53290.0,56.57,56.58,56.4,56.52,53290.0
2024-11-01 15:10:00,56.52,56.53,56.36,56.52,156447.0,56.52,56.53,56.36,56.52,156447.0
2024-11-01 15:20:00,56.52,56.62,56.45,56.58,137850.0,56.52,56.62,56.45,56.58,137850.0
2024-11-01 15:30:00,56.59,56.78,56.41,56.74,141561.0,56.59,56.78,56.41,56.74,141561.0
2024-11-01 15:40:00,56.73,56.73,56.45,56.48,154710.0,56.73,56.73,56.45,56.48,154710.0
2024-11-01 15:50:00,56.48,56.78,56.35,56.37,466348.0,56.48,56.78,56.35,56.37,466348.0
2024-11-04 09:30:00,56.59,57.37,56.44,57.37,133254.0,56.59,57.37,56.44,57.37,133254.0
2024-11-04 09:40:00,57.37,57.45,57.03,57.11,56223.0,57.37,57.45,57.03,57.11,56223.0
2024-11-04 09:50:00,57.03,57.75,57.0,57.6,100821.0,57.03,57.75,57.0,57.6,100821.0
2024-11-04 10:00:00,57.56,57.73,57.35,57.46,82615.0,57.56,57.73,57.35,57.46,82615.0
2024-11-04 10:10:00,57.47,57.52,57.23,57.44,73682.0,57.47,57.52,57.23,57.44,73682.0
2024-11-04 10:20:00,57.46,57.57,57.27,57.55,78586.0,57.46,57.57,57.27,57.55,78586.0
2024-11-04 10:30:00,57.55,57.77,57.5,57.56,63390.0,57.55,57.77,57.5,57.56,63390.0
2024-11-04 10:40:00,57.59,57.63,57.12,57.21,44231.0,57.59,57.63,57.12,57.21,44231.0
2024-11-04 10:50:00,57.21,57.33,56.96,57.07,51235.0,57.21,57.33,56.96,57.07,51235.0
2024-11-04 11:00:00,57.05,57.08,56.79,56.94,42044.0,57.05,57.08,56.79,56.94,42044.0
2024-11-04 11:10:00,56.94,57.06,56.89,56.98,32091.0,56.94,57.06,56.89,56.98,32091.0
2024-11-04 11:20:00,56.99,57.02,56.91,56.99,39567.0,56.99,57.02,56.91,56.99,39567.0
2024-11-04 11:30:00,56.96,57.0,56.73,56.76,37668.0,56.96,57.0,56.73,56.76,37668.0
2024-11-04 11:40:00,56.73,56.89,56.68,56.69,45923.0,56.73,56.89,56.68,56.69,45923.0
2024-11-04 11:50:00,56.69,57.07,56.64,56.95,52474.0,56.69,57.07,56.64,56.95,52474.0
2024-11-04 12:00:00,56.92,56.93,56.73,56.76,82186.0,56.92,56.93,56.73,56.76,82186.0
2024-11-04 12:10:00,56.75,56.99,56.72,56.96,50944.0,56.75,56.99,56.72,56.96,50944.0
2024-11-04 12:20:00,56.96,57.16,56.93,57.08,45115.0,56.96,57.16,56.93,57.08,45115.0
2024-11-04 12:30:00,57.11,57.17,57.03,57.15,43911.0,57.11,57.17,57.03,57.15,43911.0
2024-11-04 12:40:00,57.15,57.43,57.09,57.4,50766.0,57.15,57.43,57.09,57.4,50766.0
2024-11-04 12:50:00,57.4,57.4,57.18,57.26,34518.0,57.4,57.4,57.18,57.26,34518.0
2024-11-04 13:00:00,57.27,57.27,56.9,57.03,35603.0,57.27,57.27,56.9,57.03,35603.0
2024-11-04 13:10:00,57.05,57.21,56.99,57.14,53252.0,57.05,57.21,56.99,57.14,53252.0
2024-11-04 13:20:00,57.13,57.15,56.87,56.92,35302.0,57.13,57.15,56.87,56.92,35302.0
2024-11-04 13:30:00,56.9,56.97,56.72,56.95,77979.0,56.9,56.97,56.72,56.95,77979.0
2024-11-04 13:40:00,56.95,57.02,56.85,56.9,56973.0,56.95,57.02,56.85,56.9,56973.0
2024-11-04 13:50:00,56.91,57.0,56.77,56.78,93035.0,56.91,57.0,56.77,56.78,93035.0
2024-11-04 14:00:00,56.79,56.91,56.78,56.84,39977.0,56.79,56.91,56.78,56.84,39977.0
2024-11-04 14:10:00,56.82,56.86,56.28,56.61,105955.0,56.82,56.86,56.28,56.61,105955.0
2024-11-04 14:20:00,56.6,56.72,56.38,56.38,55412.0,56.6,56.72,56.38,56.38,55412.0
2024-11-04 14:30:00,56.37,56.73,56.37,56.63,79343.0,56.37,56.73,56.37,56.63,79343.0
2024-11-04 14:40:00,56.63,56.63,56.46,56.56,70895.0,56.63,56.63,56.46,56.56,70895.0
2024-11-04 14:50:00,56.56,56.56,56.28,56.42,76457.0,56.56,56.56,56.28,56.42,76457.0
2024-11-04 15:00:00,56.42,56.51,56.41,56.48,45120.0,56.42,56.51,56.41,56.48,45120.0
2024-11-04 15:10:00,56.47,56.47,56.26,56.45,85347.0,56.47,56.47,56.26,56.45,85347.0
2024-11-04 15:20:00,56.41,56.5,56.33,56.36,54744.0,56.41,56.5,56.33,56.36,54744.0
2024-11-04 15:30:00,56.36,56.4,56.17,56.2,72820.0,56.36,56.4,56.17,56.2,72820.0
2024-11-04 15:40:00,56.2,56.34,56.14,56.16,117657.0,56.2,56.34,56.14,56.16,117657.0
2024-11-04 15:50:00,56.15,56.29,55.93,55.94,519386.0,56.15,56.29,55.93,55.94,519386.0
2024-11-05 09:30:00,55.54,55.65,54.39,54.47,227466.0,55.54,55.65,54.39,54.47,227466.0
2024-11-05 09:40:00,54.43,55.23,54.41,55.15,236627.0,54.43,55.23,54.41,55.15,236627.0
2024-11-05 09:50:00,55.14,55.15,54.4,54.55,181817.0,55.14,55.15,54.4,54.55,181817.0
2024-11-05 10:00:00,54.54,54.59,54.0,54.08,175063.0,54.54,54.59,54.0,54.08,175063.0
2024-11-05 10:10:00,54.1,54.51,54.09,54.51,214634.0,54.1,54.51,54.09,54.51,214634.0
2024-11-05 10:20:00,54.51,54.85,54.45,54.51,154045.0,54.51,54.85,54.45,54.51,154045.0
2024-11-05 10:30:00,54.5,54.7,54.25,54.34,112852.0,54.5,54.7,54.25,54.34,112852.0
2024-11-05 10:40:00,54.31,54.51,54.18,54.45,129312.0,54.31,54.51,54.18,54.45,129312.0
2024-11-05 10:50:00,54.47,54.47,53.97,54.11,125268.0,54.47,54.47,53.97,54.11,125268.0
2024-11-05 11:00:00,54.11,54.29,53.96,54.16,119781.0,54.11,54.29,53.96,54.16,119781.0
2024-11-05 11:10:00,54.18,54.5,54.1,54.2,179136.0,54.18,54.5,54.1,54.2,179136.0
2024-11-05 11:20:00,54.2,54.61,54.13,54.51,103662.0,54.2,54.61,54.13,54.51,103662.0
2024-11-05 11:30:00,54.47,54.7,54.44,54.61,78144.0,54.47,54.7,54.44,54.61,78144.0
2024-11-05 11:40:00,54.62,54.67,54.5,54.58,50924.0,54.62,54.67,54.5,54.58,50924.0
2024-11-05 11:50:00,54.57,54.66,54.47,54.59,47225.0,54.57,54.66,54.47,54.59,47225.0
2024-11-05 12:00:00,54.59,54.6,54.44,54.45,42452.0,54.59,54.6,54.44,54.45,42452.0
2024-11-05 12:10:00,54.45,54.71,54.37,54.69,69430.0,54.45,54.71,54.37,54.69,69430.0
2024-11-05 12:20:00,54.68,54.68,54.36,54.48,39631.0,54.68,54.68,54.36,54.48,39631.0
2024-11-05 12:30:00,54.47,54.62,54.41,54.61,42952.0,54.47,54.62,54.41,54.61,42952.0
2024-11-05 12:40:00,54.61,54.66,54.43,54.66,47749.0,54.61,54.66,54.43,54.66,47749.0
2024-11-05 12:50:00,54.67,54.81,54.5,54.74,41367.0,54.67,54.81,54.5,54.74,41367.0
2024-11-05 13:00:00,54.74,55.01,54.74,54.82,43817.0,54.74,55.01,54.74,54.82,43817.0
2024-11-05 13:10:00,54.84,55.03,54.79,54.84,52710.0,54.84,55.03,54.79,54.84,52710.0
2024-11-05 13:20:00,54.87,54.88,54.78,54.88,27364.0,54.87,54.88,54.78,54.88,27364.0
2024-11-05 13:30:00,54.86,54.96,54.8,54.8,34891.0,54.86,54.96,54.8,54.8,34891.0
2024-11-05 13:40:00,54.83,54.89,54.75,54.77,32650.0,54.83,54.89,54.75,54.77,32650.0
2024-11-05 13:50:00,54.77,54.89,54.66,54.73,46782.0,54.77,54.89,54.66,54.73,46782.0
2024-11-05 14:00:00,54.73,54.84,54.69,54.82,30294.0,54.73,54.84,54.69,54.82,30294.0
2024-11-05 14:10:00,54.84,55.15,54.81,55.02,51165.0,54.84,55.15,54.81,55.02,51165.0
2024-11-05 14:20:00,55.02,55.15,54.98,55.12,42289.0,55.02,55.15,54.98,55.12,42289.0
2024-11-05 14:30:00,55.12,55.4,55.07,55.4,61004.0,55.12,55.4,55.07,55.4,61004.0
2024-11-05 14:40:00,55.41,55.49,55.25,55.36,40021.0,55.41,55.49,55.25,55.36,40021.0
2024-11-05 14:50:00,55.35,55.39,55.23,55.34,36299.0,55.35,55.39,55.23,55.34,36299.0
2024-11-05 15:00:00,55.34,55.36,55.15,55.18,46854.0,55.34,55.36,55.15,55.18,46854.0
2024-11-05 15:10:00,55.18,55.44,55.18,55.39,51512.0,55.18,55.44,55.18,55.39,51512.0
2024-11-05 15:20:00,55.37,55.37,55.14,55.28,72474.0,55.37,55.37,55.14,55.28,72474.0
2024-11-05 15:30:00,55.28,55.3,55.11,55.23,112665.0,55.28,55.3,55.11,55.23,112665.0
2024-11-05 15:40:00,55.22,55.24,54.93,55.08,108075.0,55.22,55.24,54.93,55.08,108075.0
2024-11-05 15:50:00,55.05,55.27,54.98,55.24,416914.0,55.05,55.27,54.98,55.24,416914.0
2024-11-06 09:30:00,55.89,55.91,52.81,54.72,515320.0,55.89,55.91,52.81,54.72,515320.0
2024-11-06 09:40:00,54.7,55.02,54.26,54.75,266748.0,54.7,55.02,54.26,54.75,266748.0
2024-11-06 09:50:00,54.75,54.79,53.2,54.11,326571.0,54.75,54.79,53.2,54.11,326571.0
2024-11-06 10:00:00,54.02,54.14,53.44,53.86,293030.0,54.02,54.14,53.44,53.86,293030.0
2024-11-06 10:10:00,53.9,53.96,53.56,53.81,156803.0,53.9,53.96,53.56,53.81,156803.0
2024-11-06 10:20:00,53.82,54.15,53.68,53.72,132258.0,53.82,54.15,53.68,53.72,132258.0
2024-11-06 10:30:00,53.72,53.72,53.4,53.68,90848.0,53.72,53.72,53.4,53.68,90848.0
2024-11-06 10:40:00,53.68,54.0,53.6,53.6,100757.0,53.68,54.0,53.6,53.6,100757.0
2024-11-06 10:50:00,53.59,53.86,53.48,53.71,162177.0,53.59,53.86,53.48,53.71,162177.0
2024-11-06 11:00:00,53.72,54.08,53.69,53.98,86920.0,53.72,54.08,53.69,53.98,86920.0
2024-11-06 11:10:00,53.98,54.03,53.7,53.96,78697.0,53.98,54.03,53.7,53.96,78697.0
2024-11-06 11:20:00,53.94,54.23,53.83,53.9,132259.0,53.94,54.23,53.83,53.9,132259.0
2024-11-06 11:30:00,53.9,54.18,53.71,54.04,67422.0,53.9,54.18,53.71,54.04,67422.0
2024-11-06 11:40:00,54.07,54.24,53.99,54.14,86899.0,54.07,54.24,53.99,54.14,86899.0
2024-11-06 11:50:00,54.14,54.23,53.93,53.95,98556.0,54.14,54.23,53.93,53.95,98556.0
2024-11-06 12:00:00,53.91,54.13,53.83,54.07,57248.0,53.91,54.13,53.83,54.07,57248.0
2024-11-06 12:10:00,54.07,54.21,53.67,53.69,65477.0,54.07,54.21,53.67,53.69,65477.0
2024-11-06 12:20:00,53.67,53.83,53.62,53.8,61473.0,53.67,53.83,53.62,53.8,61473.0
2024-11-06 12:30:00,53.79,54.0,53.53,53.77,89319.0,53.79,54.0,53.53,53.77,89319.0
2024-11-06 12:40:00,53.77,53.89,53.63,53.85,93944.0,53.77,53.89,53.63,53.85,93944.0
2024-11-06 12:50:00,53.82,53.96,53.75,53.91,36856.0,53.82,53.96,53.75,53.91,36856.0
2024-11-06 13:00:00,53.91,53.93,53.74,53.75,46024.0,53.91,53.93,53.74,53.75,46024.0
2024-11-06 13:10:00,53.74,53.86,53.63,53.81,48151.0,53.74,53.86,53.63,53.81,48151.0
2024-11-06 13:20:00,53.82,53.85,53.59,53.81,49309.0,53.82,53.85,53.59,53.81,49309.0
2024-11-06 13:30:00,53.8,53.89,53.59,53.68,44062.0,53.8,53.89,53.59,53.68,44062.0
2024-11-06 13:40:00,53.67,53.86,53.65,53.84,47068.0,53.67,53.86,53.65,53.84,47068.0
2024-11-06 13:50:00,53.87,54.02,53.84,53.89,55817.0,53.87,54.02,53.84,53.89,55817.0
2024-11-06 14:00:00,53.89,53.99,53.76,53.95,69470.0,53.89,53.99,53.76,53.95,69470.0
2024-11-06 14:10:00,53.97,54.08,53.88,53.91,56349.0,53.97,54.08,53.88,53.91,56349.0
2024-11-06 14:20:00,53.92,54.05,53.9,54.02,42765.0,53.92,54.05,53.9,54.02,42765.0
2024-11-06 14:30:00,54.02,54.07,53.87,54.04,45148.0,54.02,54.07,53.87,54.04,45148.0
2024-11-06 14:40:00,54.04,54.05,53.86,53.89,55893.0,54.04,54.05,53.86,53.89,55893.0
2024-11-06 14:50:00,53.89,54.01,53.88,53.91,55413.0,53.89,54.01,53.88,53.91,55413.0
2024-11-06 15:00:00,53.9,54.05,53.87,53.9,58378.0,53.9,54.05,53.87,53.9,58378.0
2024-11-06 15:10:00,53.9,54.19,53.89,54.12,71164.0,53.9,54.19,53.89,54.12,71164.0
2024-11-06 15:20:00,54.12,54.19,54.07,54.17,59714.0,54.12,54.19,54.07,54.17,59714.0
2024-11-06 15:30:00,54.18,54.18,53.97,53.99,80428.0,54.18,54.18,53.97,53.99,80428.0
2024-11-06 15:40:00,53.99,54.28,53.98,54.14,100197.0,53.99,54.28,53.98,54.14,100197.0
2024-11-06 15:50:00,54.13,54.15,53.78,53.83,481110.0,54.13,54.15,53.78,53.83,481110.0
2024-11-07 09:30:00,54.38,55.22,54.1,55.18,206002.0,54.38,55.22,54.1,55.18,206002.0
2024-11-07 09:40:00,55.12,55.88,54.84,55.66,123529.0,55.12,55.88,54.84,55.66,123529.0
2024-11-07 09:50:00,55.66,56.13,55.47,55.83,145713.0,55.66,56.13,55.47,55.83,145713.0
2024-11-07 10:00:00,55.84,56.48,55.83,56.37,102328.0,55.84,56.48,55.83,56.37,102328.0
2024-11-07 10:10:00,56.37,56.41,55.5,55.75,93197.0,56.37,56.41,55.5,55.75,93197.0
2024-11-07 10:20:00,55.8,55.81,55.34,55.47,48236.0,55.8,55.81,55.34,55.47,48236.0
2024-11-07 10:30:00,55.49,55.82,55.29,55.71,48795.0,55.49,55.82,55.29,55.71,48795.0
2024-11-07 10:40:00,55.71,55.93,55.56,55.84,111231.0,55.71,55.93,55.56,55.84,111231.0
2024-11-07 10:50:00,55.81,56.05,55.73,55.73,106559.0,55.81,56.05,55.73,55.73,106559.0
2024-11-07 11:00:00,55.68,55.78,55.47,55.67,29087.0,55.68,55.78,55.47,55.67,29087.0
2024-11-07 11:10:00,55.64,55.75,55.48,55.71,19246.0,55.64,55.75,55.48,55.71,19246.0
2024-11-07 11:20:00,55.7,55.7,55.39,55.4,35255.0,55.7,55.7,55.39,55.4,35255.0
2024-11-07 11:30:00,55.38,55.68,55.32,55.4,23529.0,55.38,55.68,55.32,55.4,23529.0
2024-11-07 11:40:00,55.41,55.47,55.27,55.46,25734.0,55.41,55.47,55.27,55.46,25734.0
2024-11-07 11:50:00,55.44,55.44,55.16,55.16,18312.0,55.44,55.44,55.16,55.16,18312.0
2024-11-07 12:00:00,55.13,55.4,55.1,55.37,21124.0,55.13,55.4,55.1,55.37,21124.0
2024-11-07 12:10:00,55.36,55.46,55.33,55.4,16483.0,55.36,55.46,55.33,55.4,16483.0
2024-11-07 12:20:00,55.39,55.44,55.34,55.42,18924.0,55.39,55.44,55.34,55.42,18924.0
2024-11-07 12:30:00,55.42,55.62,55.42,55.59,45862.0,55.42,55.62,55.42,55.59,45862.0
2024-11-07 12:40:00,55.58,55.74,55.58,55.71,35283.0,55.58,55.74,55.58,55.71,35283.0
2024-11-07 12:50:00,55.71,55.83,55.67,55.67,32200.0,55.71,55.83,55.67,55.67,32200.0
2024-11-07 13:00:00,55.66,55.9,55.63,55.87,35644.0,55.66,55.9,55.63,55.87,35644.0
2024-11-07 13:10:00,55.84,55.84,55.56,55.58,36238.0,55.84,55.84,55.56,55.58,36238.0
2024-11-07 13:20:00,55.6,55.63,55.4,55.5,40754.0,55.6,55.63,55.4,55.5,40754.0
2024-11-07 13:30:00,55.5,55.55,55.24,55.29,22820.0,55.5,55.55,55.24,55.29,22820.0
2024-11-07 13:40:00,55.29,55.51,55.25,55.49,24363.0,55.29,55.51,55.25,55.49,24363.0
2024-11-07 13:50:00,55.52,55.59,55.42,55.48,41778.0,55.52,55.59,55.42,55.48,41778.0
2024-11-07 14:00:00,55.43,55.51,55.25,55.38,39511.0,55.43,55.51,55.25,55.38,39511.0
2024-11-07 14:10:00,55.41,55.61,55.38,55.45,28750.0,55.41,55.61,55.38,55.45,28750.0
2024-11-07 14:20:00,55.45,55.65,55.4,55.53,34387.0,55.45,55.65,55.4,55.53,34387.0
2024-11-07 14:30:00,55.54,55.68,55.53,55.67,47648.0,55.54,55.68,55.53,55.67,47648.0
2024-11-07 14:40:00,55.67,55.69,55.42,55.59,47992.0,55.67,55.69,55.42,55.59,47992.0
2024-11-07 14:50:00,55.61,55.77,55.55,55.77,33359.0,55.61,55.77,55.55,55.77,33359.0
2024-11-07 15:00:00,55.76,55.8,55.61,55.71,73654.0,55.76,55.8,55.61,55.71,73654.0
2024-11-07 15:10:00,55.73,56.06,55.72,55.93,69202.0,55.73,56.06,55.72,55.93,69202.0
2024-11-07 15:20:00,55.93,55.99,55.75,55.85,88706.0,55.93,55.99,55.75,55.85,88706.0
2024-11-07 15:30:00,55.84,55.86,55.48,55.61,106086.0,55.84,55.86,55.48,55.61,106086.0
2024-11-07 15:40:00,55.61,55.77,55.53,55.59,146460.0,55.61,55.77,55.53,55.59,146460.0
2024-11-07 15:50:00,55.6,55.77,55.54,55.68,373574.0,55.6,55.77,55.54,55.68,373574.0
2024-11-08 09:30:00,55.42,55.56,54.58,54.97,164087.0,55.42,55.56,54.58,54.97,164087.0
2024-11-08 09:40:00,54.97,55.79,54.95,55.74,157215.0,54.97,55.79,54.95,55.74,157215.0
2024-11-08 09:50:00,55.74,55.84,55.5,55.77,59739.0,55.74,55.84,55.5,55.77,59739.0
2024-11-08 10:00:00,55.75,55.94,55.47,55.94,77199.0,55.75,55.94,55.47,55.94,77199.0
2024-11-08 10:10:00,55.97,56.33,55.92,56.07,79308.0,55.97,56.33,55.92,56.07,79308.0
2024-11-08 10:20:00,56.07,56.59,56.02,56.42,135165.0,56.07,56.59,56.02,56.42,135165.0
2024-11-08 10:30:00,56.43,56.76,56.39,56.55,216948.0,56.43,56.76,56.39,56.55,216948.0
2024-11-08 10:40:00,56.57,56.74,56.32,56.69,181828.0,56.57,56.74,56.32,56.69,181828.0
2024-11-08 10:50:00,56.7,56.71,56.41,56.64,160407.0,56.7,56.71,56.41,56.64,160407.0
2024-11-08 11:00:00,56.67,56.78,56.52,56.62,85135.0,56.67,56.78,56.52,56.62,85135.0
2024-11-08 11:10:00,56.63,56.77,56.57,56.65,87792.0,56.63,56.77,56.57,56.65,87792.0
2024-11-08 11:20:00,56.65,56.78,56.57,56.61,86148.0,56.65,56.78,56.57,56.61,86148.0
2024-11-08 11:30:00,56.59,56.61,56.37,56.4,86549.0,56.59,56.61,56.37,56.4,86549.0
2024-11-08 11:40:00,56.4,56.68,56.36,56.64,46080.0,56.4,56.68,56.36,56.64,46080.0
2024-11-08 11:50:00,56.67,56.76,56.39,56.43,61259.0,56.67,56.76,56.39,56.43,61259.0
2024-11-08 12:00:00,56.42,56.53,56.32,56.36,53493.0,56.42,56.53,56.32,56.36,53493.0
2024-11-08 12:10:00,56.33,56.43,56.14,56.23,42652.0,56.33,56.43,56.14,56.23,42652.0
2024-11-08 12:20:00,56.24,56.26,56.07,56.07,42326.0,56.24,56.26,56.07,56.07,42326.0
2024-11-08 12:30:00,56.08,56.23,56.06,56.09,33633.0,56.08,56.23,56.06,56.09,33633.0
2024-11-08 12:40:00,56.13,56.14,55.84,55.84,25211.0,56.13,56.14,55.84,55.84,25211.0
2024-11-08 12:50:00,55.86,55.98,55.83,55.92,20981.0,55.86,55.98,55.83,55.92,20981.0
2024-11-08 13:00:00,55.91,56.04,55.88,55.98,27017.0,55.91,56.04,55.88,55.98,27017.0
2024-11-08 13:10:00,55.98,56.12,55.91,56.11,35846.0,55.98,56.12,55.91,56.11,35846.0
2024-11-08 13:20:00,56.12,56.12,55.99,56.03,27593.0,56.12,56.12,55.99,56.03,27593.0
2024-11-08 13:30:00,56.0,56.02,55.83,55.91,40199.0,56.0,56.02,55.83,55.91,40199.0
2024-11-08 13:40:00,55.92,55.96,55.82,55.91,32718.0,55.92,55.96,55.82,55.91,32718.0
2024-11-08 13:50:00,55.9,56.03,55.85,56.03,33071.0,55.9,56.03,55.85,56.03,33071.0
2024-11-08 14:00:00,56.03,56.07,55.97,55.99,22458.0,56.03,56.07,55.97,55.99,22458.0
2024-11-08 14:10:00,56.0,56.0,55.88,55.92,37455.0,56.0,56.0,55.88,55.92,37455.0
2024-11-08 14:20:00,55.93,55.93,55.74,55.81,30009.0,55.93,55.93,55.74,55.81,30009.0
2024-11-08 14:30:00,55.79,55.84,55.64,55.82,35679.0,55.79,55.84,55.64,55.82,35679.0
2024-11-08 14:40:00,55.82,55.87,55.71,55.87,31558.0,55.82,55.87,55.71,55.87,31558.0
2024-11-08 14:50:00,55.87,55.97,55.82,55.87,49338.0,55.87,55.97,55.82,55.87,49338.0
2024-11-08 15:00:00,55.85,55.98,55.8,55.91,43050.0,55.85,55.98,55.8,55.91,43050.0
2024-11-08 15:10:00,55.91,55.97,55.82,55.97,76670.0,55.91,55.97,55.82,55.97,76670.0
2024-11-08 15:20:00,55.97,56.04,55.87,56.03,74402.0,55.97,56.04,55.87,56.03,74402.0
2024-11-08 15:30:00,56.03,56.08,55.93,56.06,71104.0,56.03,56.08,55.93,56.06,71104.0
2024-11-08 15:40:00,56.07,56.09,55.99,56.05,90408.0,56.07,56.09,55.99,56.05,90408.0
2024-11-08 15:50:00,56.05,56.27,55.91,56.25,331167.0,56.05,56.27,55.91,56.25,331167.0
2024-11-11 09:30:00,57.09,57.09,56.37,56.88,111712.0,57.09,57.09,56.37,56.88,111712.0
2024-11-11 09:40:00,56.85,57.11,56.6,56.82,93628.0,56.85,57.11,56.6,56.82,93628.0
2024-11-11 09:50:00,56.84,57.03,56.71,56.93,45186.0,56.84,57.03,56.71,56.93,45186.0
2024-11-11 10:00:00,56.97,57.1,56.71,56.72,91573.0,56.97,57.1,56.71,56.72,91573.0
2024-11-11 10:10:00,56.71,56.92,56.65,56.75,40708.0,56.71,56.92,56.65,56.75,40708.0
2024-11-11 10:20:00,56.72,56.93,56.72,56.73,53936.0,56.72,56.93,56.72,56.73,53936.0
2024-11-11 10:30:00,56.78,56.78,56.34,56.44,38877.0,56.78,56.78,56.34,56.44,38877.0
2024-11-11 10:40:00,56.45,56.64,56.44,56.54,38455.0,56.45,56.64,56.44,56.54,38455.0
2024-11-11 10:50:00,56.56,56.76,56.46,56.69,30241.0,56.56,56.76,56.46,56.69,30241.0
2024-11-11 11:00:00,56.68,56.75,56.52,56.53,35518.0,56.68,56.75,56.52,56.53,35518.0
2024-11-11 11:10:00,56.53,56.7,56.5,56.7,27282.0,56.53,56.7,56.5,56.7,27282.0
2024-11-11 11:20:00,56.7,56.76,56.56,56.56,41075.0,56.7,56.76,56.56,56.56,41075.0
2024-11-11 11:30:00,56.54,56.74,56.53,56.71,37288.0,56.54,56.74,56.53,56.71,37288.0
2024-11-11 11:40:00,56.69,56.75,56.64,56.7,42228.0,56.69,56.75,56.64,56.7,42228.0
2024-11-11 11:50:00,56.7,56.73,56.59,56.68,38039.0,56.7,56.73,56.59,56.68,38039.0
2024-11-11 12:00:00,56.67,56.68,56.53,56.55,41051.0,56.67,56.68,56.53,56.55,41051.0
2024-11-11 12:10:00,56.55,56.59,56.46,56.49,29460.0,56.55,56.59,56.46,56.49,29460.0
2024-11-11 12:20:00,56.49,56.49,56.21,56.38,38169.0,56.49,56.49,56.21,56.38,38169.0
2024-11-11 12:30:00,56.38,56.42,56.33,56.39,28250.0,56.38,56.42,56.33,56.39,28250.0
2024-11-11 12:40:00,56.4,56.45,56.33,56.44,28971.0,56.4,56.45,56.33,56.44,28971.0
2024-11-11 12:50:00,56.44,56.63,56.44,56.58,50363.0,56.44,56.63,56.44,56.58,50363.0
2024-11-11 13:00:00,56.58,56.58,56.26,56.3,44917.0,56.58,56.58,56.26,56.3,44917.0
2024-11-11 13:10:00,56.3,56.4,56.22,56.23,21112.0,56.3,56.4,56.22,56.23,21112.0
2024-11-11 13:20:00,56.23,56.23,56.0,56.05,44012.0,56.23,56.23,56.0,56.05,44012.0
2024-11-11 13:30:00,56.05,56.09,55.92,55.94,33326.0,56.05,56.09,55.92,55.94,33326.0
2024-11-11 13:40:00,55.93,55.93,55.79,55.82,37646.0,55.93,55.93,55.79,55.82,37646.0
2024-11-11 13:50:00,55.82,55.89,55.8,55.82,27050.0,55.82,55.89,55.8,55.82,27050.0
2024-11-11 14:00:00,55.82,55.88,55.78,55.82,35952.0,55.82,55.88,55.78,55.82,35952.0
2024-11-11 14:10:00,55.81,55.82,55.69,55.69,33207.0,55.81,55.82,55.69,55.69,33207.0
2024-11-11 14:20:00,55.69,55.74,55.63,55.64,46832.0,55.69,55.74,55.63,55.64,46832.0
2024-11-11 14:30:00,55.63,55.64,55.56,55.63,47583.0,55.63,55.64,55.56,55.63,47583.0
2024-11-11 14:40:00,55.63,55.7,55.57,55.64,36687.0,55.63,55.7,55.57,55.64,36687.0
2024-11-11 14:50:00,55.65,55.68,55.6,55.67,32150.0,55.65,55.68,55.6,55.67,32150.0
2024-11-11 15:00:00,55.68,55.74,55.61,55.73,50502.0,55.68,55.74,55.61,55.73,50502.0
2024-11-11 15:10:00,55.73,55.78,55.66,55.74,52588.0,55.73,55.78,55.66,55.74,52588.0
2024-11-11 15:20:00,55.74,55.91,55.74,55.91,52077.0,55.74,55.91,55.74,55.91,52077.0
2024-11-11 15:30:00,55.91,55.97,55.86,55.94,76612.0,55.91,55.97,55.86,55.94,76612.0
2024-11-11 15:40:00,55.93,56.07,55.91,55.98,108475.0,55.93,56.07,55.91,55.98,108475.0
2024-11-11 15:50:00,55.98,56.03,55.82,55.94,231747.0,55.98,56.03,55.82,55.94,231747.0
2024-11-12 09:30:00,55.75,56.29,55.06,56.24,94529.0,55.75,56.29,55.06,56.24,94529.0
2024-11-12 09:40:00,56.2,56.47,56.1,56.21,56876.0,56.2,56.47,56.1,56.21,56876.0
2024-11-12 09:50:00,56.17,56.76,56.11,56.72,69996.0,56.17,56.76,56.11,56.72,69996.0
2024-11-12 10:00:00,56.71,57.02,56.65,56.97,51654.0,56.71,57.02,56.65,56.97,51654.0
2024-11-12 10:10:00,56.97,57.07,56.56,56.72,121066.0,56.97,57.07,56.56,56.72,121066.0
2024-11-12 10:20:00,56.72,57.0,56.61,56.8,86368.0,56.72,57.0,56.61,56.8,86368.0
2024-11-12 10:30:00,56.81,56.9,56.71,56.79,58955.0,56.81,56.9,56.71,56.79,58955.0
2024-11-12 10:40:00,56.79,56.8,56.45,56.52,40613.0,56.79,56.8,56.45,56.52,40613.0
2024-11-12 10:50:00,56.46,56.69,56.43,56.45,34736.0,56.46,56.69,56.43,56.45,34736.0
2024-11-12 11:00:00,56.46,56.46,56.13,56.22,39195.0,56.46,56.46,56.13,56.22,39195.0
2024-11-12 11:10:00,56.24,56.43,56.1,56.43,30507.0,56.24,56.43,56.1,56.43,30507.0
2024-11-12 11:20:00,56.42,56.42,56.22,56.38,32545.0,56.42,56.42,56.22,56.38,32545.0
2024-11-12 11:30:00,56.34,56.35,56.03,56.04,22609.0,56.34,56.35,56.03,56.04,22609.0
2024-11-12 11:40:00,56.04,56.07,55.78,55.87,48471.0,56.04,56.07,55.78,55.87,48471.0
2024-11-12 11:50:00,55.88,55.99,55.84,55.92,51305.0,55.88,55.99,55.84,55.92,51305.0
2024-11-12 12:00:00,55.91,56.04,55.89,56.0,23826.0,55.91,56.04,55.89,56.0,23826.0
2024-11-12 12:10:00,55.99,56.12,55.99,56.02,41201.0,55.99,56.12,55.99,56.02,41201.0
2024-11-12 12:20:00,56.03,56.11,55.92,56.11,22245.0,56.03,56.11,55.92,56.11,22245.0
2024-11-12 12:30:00,56.09,56.1,56.02,56.05,22079.0,56.09,56.1,56.02,56.05,22079.0
2024-11-12 12:40:00,56.05,56.05,55.68,55.72,19047.0,56.05,56.05,55.68,55.72,19047.0
2024-11-12 12:50:00,55.73,55.81,55.69,55.71,28602.0,55.73,55.81,55.69,55.71,28602.0
2024-11-12 13:00:00,55.7,55.75,55.61,55.65,29317.0,55.7,55.75,55.61,55.65,29317.0
2024-11-12 13:10:00,55.67,55.79,55.61,55.77,20674.0,55.67,55.79,55.61,55.77,20674.0
2024-11-12 13:20:00,55.77,55.87,55.7,55.87,43717.0,55.77,55.87,55.7,55.87,43717.0
2024-11-12 13:30:00,55.86,55.95,55.86,55.91,23930.0,55.86,55.95,55.86,55.91,23930.0
2024-11-12 13:40:00,55.91,56.0,55.89,55.95,25856.0,55.91,56.0,55.89,55.95,25856.0
2024-11-12 13:50:00,55.95,56.09,55.94,56.03,28641.0,55.95,56.09,55.94,56.03,28641.0
2024-11-12 14:00:00,56.05,56.19,56.05,56.19,25079.0,56.05,56.19,56.05,56.19,25079.0
2024-11-12 14:10:00,56.2,56.39,56.17,56.38,32999.0,56.2,56.39,56.17,56.38,32999.0
2024-11-12 14:20:00,56.39,56.55,56.38,56.48,56740.0,56.39,56.55,56.38,56.48,56740.0
2024-11-12 14:30:00,56.48,56.57,56.47,56.54,35844.0,56.48,56.57,56.47,56.54,35844.0
2024-11-12 14:40:00,56.57,56.63,56.51,56.61,32886.0,56.57,56.63,56.51,56.61,32886.0
2024-11-12 14:50:00,56.61,56.65,56.53,56.61,30118.0,56.61,56.65,56.53,56.61,30118.0
2024-11-12 15:00:00,56.61,56.82,56.6,56.8,53311.0,56.61,56.82,56.6,56.8,53311.0
2024-11-12 15:10:00,56.8,56.88,56.78,56.88,81956.0,56.8,56.88,56.78,56.88,81956.0
2024-11-12 15:20:00,56.87,56.87,56.67,56.72,46604.0,56.87,56.87,56.67,56.72,46604.0
2024-11-12 15:30:00,56.72,56.77,56.56,56.64,104296.0,56.72,56.77,56.56,56.64,104296.0
2024-11-12 15:40:00,56.63,56.76,56.58,56.75,119858.0,56.63,56.76,56.58,56.75,119858.0
2024-11-12 15:50:00,56.75,56.78,56.26,56.38,558619.0,56.75,56.78,56.26,56.38,558619.0
2024-11-13 09:30:00,56.45,56.99,56.27,56.34,53040.0,56.45,56.99,56.27,56.34,53040.0
2024-11-13 09:40:00,56.34,56.34,55.99,56.22,46712.0,56.34,56.34,55.99,56.22,46712.0
2024-11-13 09:50:00,56.22,56.34,56.05,56.2,36418.0,56.22,56.34,56.05,56.2,36418.0
2024-11-13 10:00:00,56.2,56.25,55.98,56.15,51007.0,56.2,56.25,55.98,56.15,51007.0
2024-11-13 10:10:00,56.17,56.44,56.17,56.36,33312.0,56.17,56.44,56.17,56.36,33312.0
2024-11-13 10:20:00,56.34,56.62,56.33,56.54,33610.0,56.34,56.62,56.33,56.54,33610.0
2024-11-13 10:30:00,56.5,56.58,56.39,56.43,20581.0,56.5,56.58,56.39,56.43,20581.0
2024-11-13 10:40:00,56.42,56.54,56.31,56.5,24869.0,56.42,56.54,56.31,56.5,24869.0
2024-11-13 10:50:00,56.48,56.71,56.41,56.71,28157.0,56.48,56.71,56.41,56.71,28157.0
2024-11-13 11:00:00,56.73,56.83,56.6,56.81,22755.0,56.73,56.83,56.6,56.81,22755.0
2024-11-13 11:10:00,56.81,56.87,56.73,56.8,34913.0,56.81,56.87,56.73,56.8,34913.0
2024-11-13 11:20:00,56.79,56.8,56.63,56.8,30084.0,56.79,56.8,56.63,56.8,30084.0
2024-11-13 11:30:00,56.83,56.89,56.63,56.74,23171.0,56.83,56.89,56.63,56.74,23171.0
2024-11-13 11:40:00,56.75,56.91,56.74,56.83,29969.0,56.75,56.91,56.74,56.83,29969.0
2024-11-13 11:50:00,56.82,56.87,56.59,56.66,58316.0,56.82,56.87,56.59,56.66,58316.0
2024-11-13 12:00:00,56.67,56.73,56.62,56.65,22879.0,56.67,56.73,56.62,56.65,22879.0
2024-11-13 12:10:00,56.66,56.8,56.65,56.74,25852.0,56.66,56.8,56.65,56.74,25852.0
2024-11-13 12:20:00,56.75,56.75,56.58,56.59,19902.0,56.75,56.75,56.58,56.59,19902.0
2024-11-13 12:30:00,56.58,56.6,56.48,56.51,18215.0,56.58,56.6,56.48,56.51,18215.0
2024-11-13 12:40:00,56.54,56.69,56.52,56.62,31933.0,56.54,56.69,56.52,56.62,31933.0
2024-11-13 12:50:00,56.64,56.68,56.59,56.61,16178.0,56.64,56.68,56.59,56.61,16178.0
2024-11-13 13:00:00,56.6,56.66,56.57,56.59,20950.0,56.6,56.66,56.57,56.59,20950.0
2024-11-13 13:10:00,56.6,56.61,56.46,56.52,23305.0,56.6,56.61,56.46,56.52,23305.0
2024-11-13 13:20:00,56.52,56.52,56.43,56.52,26970.0,56.52,56.52,56.43,56.52,26970.0
2024-11-13 13:30:00,56.52,56.57,56.31,56.35,21760.0,56.52,56.57,56.31,56.35,21760.0
2024-11-13 13:40:00,56.37,56.42,56.34,56.35,19748.0,56.37,56.42,56.34,56.35,19748.0
2024-11-13 13:50:00,56.35,56.42,56.22,56.22,22004.0,56.35,56.42,56.22,56.22,22004.0
2024-11-13 14:00:00,56.22,56.32,56.17,56.29,41484.0,56.22,56.32,56.17,56.29,41484.0
2024-11-13 14:10:00,56.28,56.38,56.22,56.28,30252.0,56.28,56.38,56.22,56.28,30252.0
2024-11-13 14:20:00,56.26,56.3,56.01,56.04,33742.0,56.26,56.3,56.01,56.04,33742.0
2024-11-13 14:30:00,56.05,56.07,55.9,55.94,33883.0,56.05,56.07,55.9,55.94,33883.0
2024-11-13 14:40:00,55.92,55.92,55.83,55.84,37904.0,55.92,55.92,55.83,55.84,37904.0
2024-11-13 14:50:00,55.82,55.83,55.66,55.71,52128.0,55.82,55.83,55.66,55.71,52128.0
2024-11-13 15:00:00,55.73,55.77,55.61,55.73,53433.0,55.73,55.77,55.61,55.73,53433.0
2024-11-13 15:10:00,55.73,56.0,55.69,55.98,72243.0,55.73,56.0,55.69,55.98,72243.0
2024-11-13 15:20:00,56.0,56.09,55.98,56.0,63507.0,56.0,56.09,55.98,56.0,63507.0
2024-11-13 15:30:00,56.0,56.28,55.96,56.2,67081.0,56.0,56.28,55.96,56.2,67081.0
2024-11-13 15:40:00,56.18,56.21,56.1,56.16,44320.0,56.18,56.21,56.1,56.16,44320.0
2024-11-13 15:50:00,56.18,56.22,56.13,56.14,205659.0,56.18,56.22,56.13,56.14,205659.0
2024-11-14 09:30:00,56.14,56.48,55.83,55.97,70743.0,56.14,56.48,55.83,55.97,70743.0
2024-11-14 09:40:00,55.96,56.02,55.53,55.81,56346.0,55.96,56.02,55.53,55.81,56346.0
2024-11-14 09:50:00,55.82,55.92,55.4,55.5,58956.0,55.82,55.92,55.4,55.5,58956.0
2024-11-14 10:00:00,55.46,55.8,55.25,55.62,55181.0,55.46,55.8,55.25,55.62,55181.0
2024-11-14 10:10:00,55.63,55.79,55.56,55.68,49958.0,55.63,55.79,55.56,55.68,49958.0
2024-11-14 10:20:00,55.69,55.73,55.52,55.65,57183.0,55.69,55.73,55.52,55.65,57183.0
2024-11-14 10:30:00,55.65,55.88,55.62,55.81,37366.0,55.65,55.88,55.62,55.81,37366.0
2024-11-14 10:40:00,55.8,55.8,55.53,55.59,25558.0,55.8,55.8,55.53,55.59,25558.0
2024-11-14 10:50:00,55.59,55.61,55.45,55.51,32763.0,55.59,55.61,55.45,55.51,32763.0
2024-11-14 11:00:00,55.5,55.55,55.43,55.54,22387.0,55.5,55.55,55.43,55.54,22387.0
2024-11-14 11:10:00,55.54,55.56,55.39,55.42,46800.0,55.54,55.56,55.39,55.42,46800.0
2024-11-14 11:20:00,55.42,55.45,55.3,55.3,36940.0,55.42,55.45,55.3,55.3,36940.0
2024-11-14 11:30:00,55.29,55.44,55.29,55.38,27610.0,55.29,55.44,55.29,55.38,27610.0
2024-11-14 11:40:00,55.38,55.38,55.12,55.13,31941.0,55.38,55.38,55.12,55.13,31941.0
2024-11-14 11:50:00,55.15,55.16,54.9,55.08,37567.0,55.15,55.16,54.9,55.08,37567.0
2024-11-14 12:00:00,55.07,55.16,54.94,55.05,27305.0,55.07,55.16,54.94,55.05,27305.0
2024-11-14 12:10:00,55.05,55.11,54.92,55.09,19994.0,55.05,55.11,54.92,55.09,19994.0
2024-11-14 12:20:00,55.07,55.08,54.91,55.01,36793.0,55.07,55.08,54.91,55.01,36793.0
2024-11-14 12:30:00,55.03,55.04,54.84,54.93,38127.0,55.03,55.04,54.84,54.93,38127.0
2024-11-14 12:40:00,54.94,54.99,54.72,54.78,51298.0,54.94,54.99,54.72,54.78,51298.0
2024-11-14 12:50:00,54.78,54.88,54.76,54.8,71533.0,54.78,54.88,54.76,54.8,71533.0
2024-11-14 13:00:00,54.82,54.97,54.76,54.86,59280.0,54.82,54.97,54.76,54.86,59280.0
2024-11-14 13:10:00,54.86,54.86,54.71,54.73,40378.0,54.86,54.86,54.71,54.73,40378.0
2024-11-14 13:20:00,54.73,54.74,54.55,54.57,66028.0,54.73,54.74,54.55,54.57,66028.0
2024-11-14 13:30:00,54.57,54.58,54.41,54.49,38982.0,54.57,54.58,54.41,54.49,38982.0
2024-11-14 13:40:00,54.5,54.57,54.44,54.48,44216.0,54.5,54.57,54.44,54.48,44216.0
2024-11-14 13:50:00,54.48,54.48,54.24,54.31,76337.0,54.48,54.48,54.24,54.31,76337.0
2024-11-14 14:00:00,54.32,54.43,54.22,54.32,68789.0,54.32,54.43,54.22,54.32,68789.0
2024-11-14 14:10:00,54.32,54.38,54.23,54.28,58794.0,54.32,54.38,54.23,54.28,58794.0
2024-11-14 14:20:00,54.28,54.47,54.24,54.44,67092.0,54.28,54.47,54.24,54.44,67092.0
2024-11-14 14:30:00,54.44,54.54,54.41,54.51,107885.0,54.44,54.54,54.41,54.51,107885.0
2024-11-14 14:40:00,54.5,54.53,54.41,54.46,100775.0,54.5,54.53,54.41,54.46,100775.0
2024-11-14 14:50:00,54.47,54.55,54.39,54.4,76145.0,54.47,54.55,54.39,54.4,76145.0
2024-11-14 15:00:00,54.41,54.42,54.1,54.13,97824.0,54.41,54.42,54.1,54.13,97824.0
2024-11-14 15:10:00,54.14,54.38,54.13,54.35,84183.0,54.14,54.38,54.13,54.35,84183.0
2024-11-14 15:20:00,54.35,54.41,54.27,54.36,83656.0,54.35,54.41,54.27,54.36,83656.0
2024-11-14 15:30:00,54.38,54.4,54.17,54.33,105887.0,54.38,54.4,54.17,54.33,105887.0
2024-11-14 15:40:00,54.33,54.35,54.12,54.34,242439.0,54.33,54.35,54.12,54.34,242439.0
2024-11-14 15:50:00,54.35,54.35,54.01,54.05,440114.0,54.35,54.35,54.01,54.05,440114.0
2024-11-15 09:30:00,53.96,54.19,53.72,53.79,155020.0,53.96,54.19,53.72,53.79,155020.0
2024-11-15 09:40:00,53.86,54.01,53.72,53.82,119303.0,53.86,54.01,53.72,53.82,119303.0
2024-11-15 09:50:00,53.78,53.91,53.44,53.46,76634.0,53.78,53.91,53.44,53.46,76634.0
2024-11-15 10:00:00,53.44,53.44,52.85,52.94,123232.0,53.44,53.44,52.85,52.94,123232.0
2024-11-15 10:10:00,52.95,53.04,52.65,52.65,86602.0,52.95,53.04,52.65,52.65,86602.0
2024-11-15 10:20:00,52.68,52.68,52.44,52.55,99255.0,52.68,52.68,52.44,52.55,99255.0
2024-11-15 10:30:00,52.52,52.61,52.29,52.41,156267.0,52.52,52.61,52.29,52.41,156267.0
2024-11-15 10:40:00,52.43,52.57,52.38,52.44,124276.0,52.43,52.57,52.38,52.44,124276.0
2024-11-15 10:50:00,52.44,52.66,52.28,52.29,95710.0,52.44,52.66,52.28,52.29,95710.0
2024-11-15 11:00:00,52.29,52.4,52.14,52.27,238318.0,52.29,52.4,52.14,52.27,238318.0
2024-11-15 11:10:00,52.25,52.41,52.24,52.35,106295.0,52.25,52.41,52.24,52.35,106295.0
2024-11-15 11:20:00,52.35,52.58,52.33,52.44,116422.0,52.35,52.58,52.33,52.44,116422.0
2024-11-15 11:30:00,52.43,52.54,52.29,52.49,216569.0,52.43,52.54,52.29,52.49,216569.0
2024-11-15 11:40:00,52.48,52.6,52.29,52.6,121991.0,52.48,52.6,52.29,52.6,121991.0
2024-11-15 11:50:00,52.61,52.75,52.49,52.68,122051.0,52.61,52.75,52.49,52.68,122051.0
2024-11-15 12:00:00,52.69,53.0,52.69,52.74,112102.0,52.69,53.0,52.69,52.74,112102.0
2024-11-15 12:10:00,52.75,52.85,52.66,52.73,92381.0,52.75,52.85,52.66,52.73,92381.0
2024-11-15 12:20:00,52.75,52.79,52.56,52.68,104246.0,52.75,52.79,52.56,52.68,104246.0
2024-11-15 12:30:00,52.66,52.71,52.46,52.63,187991.0,52.66,52.71,52.46,52.63,187991.0
2024-11-15 12:40:00,52.65,52.85,52.65,52.7,157352.0,52.65,52.85,52.65,52.7,157352.0
2024-11-15 12:50:00,52.7,52.81,52.62,52.78,81413.0,52.7,52.81,52.62,52.78,81413.0
2024-11-15 13:00:00,52.78,53.02,52.77,52.91,61843.0,52.78,53.02,52.77,52.91,61843.0
2024-11-15 13:10:00,52.93,53.14,52.9,52.94,104927.0,52.93,53.14,52.9,52.94,104927.0
2024-11-15 13:20:00,52.94,52.96,52.77,52.8,111821.0,52.94,52.96,52.77,52.8,111821.0
2024-11-15 13:30:00,52.8,52.95,52.7,52.86,66823.0,52.8,52.95,52.7,52.86,66823.0
2024-11-15 13:40:00,52.88,53.09,52.86,53.0,62920.0,52.88,53.09,52.86,53.0,62920.0
2024-11-15 13:50:00,53.0,53.06,52.88,53.01,121615.0,53.0,53.06,52.88,53.01,121615.0
2024-11-15 14:00:00,53.02,53.07,52.93,53.02,86397.0,53.02,53.07,52.93,53.02,86397.0
2024-11-15 14:10:00,53.02,53.15,53.01,53.1,68639.0,53.02,53.15,53.01,53.1,68639.0
2024-11-15 14:20:00,53.1,53.16,53.05,53.1,69516.0,53.1,53.16,53.05,53.1,69516.0
2024-11-15 14:30:00,53.1,53.17,53.07,53.16,58095.0,53.1,53.17,53.07,53.16,58095.0
2024-11-15 14:40:00,53.16,53.17,53.01,53.11,54892.0,53.16,53.17,53.01,53.11,54892.0
2024-11-15 14:50:00,53.11,53.12,52.99,53.08,50417.0,53.11,53.12,52.99,53.08,50417.0
2024-11-15 15:00:00,53.08,53.14,52.99,53.01,98946.0,53.08,53.14,52.99,53.01,98946.0
2024-11-15 15:10:00,53.02,53.18,52.98,53.14,99625.0,53.02,53.18,52.98,53.14,99625.0
2024-11-15 15:20:00,53.15,53.22,53.13,53.16,65171.0,53.15,53.22,53.13,53.16,65171.0
2024-11-15 15:30:00,53.16,53.22,53.14,53.17,59213.0,53.16,53.22,53.14,53.17,59213.0
2024-11-15 15:40:00,53.18,53.23,53.08,53.09,85426.0,53.18,53.23,53.08,53.09,85426.0
2024-11-15 15:50:00,53.1,53.22,52.69,52.94,589375.0,53.1,53.22,52.69,52.94,589375.0
2024-11-18 09:30:00,53.1,53.5,52.81,53.38,73919.0,53.1,53.5,52.81,53.38,73919.0
2024-11-18 09:40:00,53.33,53.37,52.81,53.07,82786.0,53.33,53.37,52.81,53.07,82786.0
2024-11-18 09:50:00,53.06,53.06,52.59,52.87,92596.0,53.06,53.06,52.59,52.87,92596.0
2024-11-18 10:00:00,52.89,53.09,52.76,52.86,107525.0,52.89,53.09,52.76,52.86,107525.0
2024-11-18 10:10:00,52.88,52.88,52.53,52.54,87462.0,52.88,52.88,52.53,52.54,87462.0
2024-11-18 10:20:00,52.57,52.62,52.35,52.57,55217.0,52.57,52.62,52.35,52.57,55217.0
2024-11-18 10:30:00,52.57,52.74,52.52,52.64,79849.0,52.57,52.74,52.52,52.64,79849.0
2024-11-18 10:40:00,52.64,52.64,52.37,52.5,88452.0,52.64,52.64,52.37,52.5,88452.0
2024-11-18 10:50:00,52.5,52.52,52.32,52.33,79893.0,52.5,52.52,52.32,52.33,79893.0
2024-11-18 11:00:00,52.35,52.43,52.17,52.36,166479.0,52.35,52.43,52.17,52.36,166479.0
2024-11-18 11:10:00,52.4,52.51,52.32,52.48,25016.0,52.4,52.51,52.32,52.48,25016.0
2024-11-18 11:20:00,52.48,52.61,52.46,52.54,23790.0,52.48,52.61,52.46,52.54,23790.0
2024-11-18 11:30:00,52.55,52.74,52.53,52.69,37830.0,52.55,52.74,52.53,52.69,37830.0
2024-11-18 11:40:00,52.69,52.69,52.42,52.42,78850.0,52.69,52.69,52.42,52.42,78850.0
2024-11-18 11:50:00,52.42,52.53,52.36,52.41,106176.0,52.42,52.53,52.36,52.41,106176.0
2024-11-18 12:00:00,52.41,52.43,52.23,52.27,106079.0,52.41,52.43,52.23,52.27,106079.0
2024-11-18 12:10:00,52.25,52.4,52.23,52.34,48088.0,52.25,52.4,52.23,52.34,48088.0
2024-11-18 12:20:00,52.31,52.53,52.3,52.5,23369.0,52.31,52.53,52.3,52.5,23369.0
2024-11-18 12:30:00,52.5,52.65,52.48,52.62,19492.0,52.5,52.65,52.48,52.62,19492.0
2024-11-18 12:40:00,52.64,52.67,52.61,52.62,30404.0,52.64,52.67,52.61,52.62,30404.0
2024-11-18 12:50:00,52.62,52.65,52.49,52.62,84346.0,52.62,52.65,52.49,52.62,84346.0
2024-11-18 13:00:00,52.62,52.81,52.58,52.81,53029.0,52.62,52.81,52.58,52.81,53029.0
2024-11-18 13:10:00,52.81,52.83,52.67,52.73,33122.0,52.81,52.83,52.67,52.73,33122.0
2024-11-18 13:20:00,52.72,52.72,52.56,52.62,92991.0,52.72,52.72,52.56,52.62,92991.0
2024-11-18 13:30:00,52.59,52.71,52.58,52.68,45039.0,52.59,52.71,52.58,52.68,45039.0
2024-11-18 13:40:00,52.69,52.78,52.63,52.77,46595.0,52.69,52.78,52.63,52.77,46595.0
2024-11-18 13:50:00,52.78,52.89,52.75,52.87,24027.0,52.78,52.89,52.75,52.87,24027.0
2024-11-18 14:00:00,52.88,52.94,52.85,52.91,25997.0,52.88,52.94,52.85,52.91,25997.0
2024-11-18 14:10:00,52.91,52.94,52.85,52.86,29046.0,52.91,52.94,52.85,52.86,29046.0
2024-11-18 14:20:00,52.84,52.89,52.77,52.81,56249.0,52.84,52.89,52.77,52.81,56249.0
2024-11-18 14:30:00,52.83,52.92,52.79,52.88,24631.0,52.83,52.92,52.79,52.88,24631.0
2024-11-18 14:40:00,52.92,52.93,52.65,52.75,48109.0,52.92,52.93,52.65,52.75,48109.0
2024-11-18 14:50:00,52.75,52.76,52.57,52.6,60042.0,52.75,52.76,52.57,52.6,60042.0
2024-11-18 15:00:00,52.59,52.65,52.44,52.44,67091.0,52.59,52.65,52.44,52.44,67091.0
2024-11-18 15:10:00,52.44,52.53,52.37,52.48,111383.0,52.44,52.53,52.37,52.48,111383.0
2024-11-18 15:20:00,52.48,52.73,52.47,52.66,81888.0,52.48,52.73,52.47,52.66,81888.0
2024-11-18 15:30:00,52.67,52.74,52.61,52.65,109526.0,52.67,52.74,52.61,52.65,109526.0
2024-11-18 15:40:00,52.65,52.9,52.62,52.89,114511.0,52.65,52.9,52.62,52.89,114511.0
2024-11-18 15:50:00,52.96,52.96,52.61,52.72,389684.0,52.96,52.96,52.61,52.72,389684.0
2024-11-19 09:30:00,51.73,52.39,51.47,52.24,120287.0,51.73,52.39,51.47,52.24,120287.0
2024-11-19 09:40:00,52.19,52.2,52.0,52.19,54966.0,52.19,52.2,52.0,52.19,54966.0
2024-11-19 09:50:00,52.14,52.34,51.96,52.31,40327.0,52.14,52.34,51.96,52.31,40327.0
2024-11-19 10:00:00,52.3,52.74,52.22,52.71,51320.0,52.3,52.74,52.22,52.71,51320.0
2024-11-19 10:10:00,52.73,52.8,52.5,52.51,56257.0,52.73,52.8,52.5,52.51,56257.0
2024-11-19 10:20:00,52.5,52.58,52.4,52.53,49175.0,52.5,52.58,52.4,52.53,49175.0
2024-11-19 10:30:00,52.53,52.63,52.43,52.57,36026.0,52.53,52.63,52.43,52.57,36026.0
2024-11-19 10:40:00,52.55,52.62,52.44,52.55,46113.0,52.55,52.62,52.44,52.55,46113.0
2024-11-19 10:50:00,52.57,52.58,52.33,52.42,47065.0,52.57,52.58,52.33,52.42,47065.0
2024-11-19 11:00:00,52.42,52.46,52.3,52.44,18792.0,52.42,52.46,52.3,52.44,18792.0
2024-11-19 11:10:00,52.42,52.48,52.37,52.43,31797.0,52.42,52.48,52.37,52.43,31797.0
2024-11-19 11:20:00,52.41,52.41,52.26,52.35,41559.0,52.41,52.41,52.26,52.35,41559.0
2024-11-19 11:30:00,52.37,52.44,52.32,52.41,44363.0,52.37,52.44,52.32,52.41,44363.0
2024-11-19 11:40:00,52.39,52.4,52.33,52.35,52805.0,52.39,52.4,52.33,52.35,52805.0
2024-11-19 11:50:00,52.35,52.58,52.33,52.53,28737.0,52.35,52.58,52.33,52.53,28737.0
2024-11-19 12:00:00,52.55,52.59,52.4,52.41,32968.0,52.55,52.59,52.4,52.41,32968.0
2024-11-19 12:10:00,52.41,52.51,52.4,52.47,66239.0,52.41,52.51,52.4,52.47,66239.0
2024-11-19 12:20:00,52.45,52.54,52.4,52.47,31637.0,52.45,52.54,52.4,52.47,31637.0
2024-11-19 12:30:00,52.45,52.47,52.37,52.37,18541.0,52.45,52.47,52.37,52.37,18541.0
2024-11-19 12:40:00,52.37,52.4,52.32,52.33,29382.0,52.37,52.4,52.32,52.33,29382.0
2024-11-19 12:50:00,52.33,52.41,52.3,52.31,33572.0,52.33,52.41,52.3,52.31,33572.0
2024-11-19 13:00:00,52.31,52.33,52.24,52.27,41858.0,52.31,52.33,52.24,52.27,41858.0
2024-11-19 13:10:00,52.27,52.35,52.24,52.31,34895.0,52.27,52.35,52.24,52.31,34895.0
2024-11-19 13:20:00,52.3,52.35,52.26,52.35,30975.0,52.3,52.35,52.26,52.35,30975.0
2024-11-19 13:30:00,52.33,52.33,52.18,52.21,25743.0,52.33,52.33,52.18,52.21,25743.0
2024-11-19 13:40:00,52.2,52.26,52.1,52.25,24807.0,52.2,52.26,52.1,52.25,24807.0
2024-11-19 13:50:00,52.25,52.26,51.99,52.2,128666.0,52.25,52.26,51.99,52.2,128666.0
2024-11-19 14:00:00,52.18,52.24,52.11,52.23,21729.0,52.18,52.24,52.11,52.23,21729.0
2024-11-19 14:10:00,52.23,52.36,52.2,52.24,24974.0,52.23,52.36,52.2,52.24,24974.0
2024-11-19 14:20:00,52.25,52.37,52.25,52.29,60286.0,52.25,52.37,52.25,52.29,60286.0
2024-11-19 14:30:00,52.3,52.35,52.2,52.33,53049.0,52.3,52.35,52.2,52.33,53049.0
2024-11-19 14:40:00,52.34,52.36,52.16,52.17,39313.0,52.34,52.36,52.16,52.17,39313.0
2024-11-19 14:50:00,52.19,52.24,52.12,52.17,93911.0,52.19,52.24,52.12,52.17,93911.0
2024-11-19 15:00:00,52.17,52.23,52.1,52.21,35711.0,52.17,52.23,52.1,52.21,35711.0
2024-11-19 15:10:00,52.22,52.26,52.09,52.25,67447.0,52.22,52.26,52.09,52.25,67447.0
2024-11-19 15:20:00,52.27,52.29,52.21,52.22,36145.0,52.27,52.29,52.21,52.22,36145.0
2024-11-19 15:30:00,52.22,52.34,52.19,52.3,111555.0,52.22,52.34,52.19,52.3,111555.0
2024-11-19 15:40:00,52.31,52.38,52.24,52.26,117382.0,52.31,52.38,52.24,52.26,117382.0
2024-11-19 15:50:00,52.26,52.26,52.06,52.14,366528.0,52.26,52.26,52.06,52.14,366528.0
2024-11-20 09:30:00,52.1,52.47,51.86,52.38,117961.0,52.1,52.47,51.86,52.38,117961.0
2024-11-20 09:40:00,52.38,53.01,52.29,52.68,70614.0,52.38,53.01,52.29,52.68,70614.0
2024-11-20 09:50:00,52.7,52.99,52.7,52.85,73090.0,52.7,52.99,52.7,52.85,73090.0
2024-11-20 10:00:00,52.87,52.96,52.47,52.57,84165.0,52.87,52.96,52.47,52.57,84165.0
2024-11-20 10:10:00,52.58,52.72,52.48,52.72,39528.0,52.58,52.72,52.48,52.72,39528.0
2024-11-20 10:20:00,52.7,53.01,52.59,52.99,98865.0,52.7,53.01,52.59,52.99,98865.0
2024-11-20 10:30:00,52.99,53.15,52.96,52.99,37113.0,52.99,53.15,52.96,52.99,37113.0
2024-11-20 10:40:00,52.99,52.99,52.79,52.79,28452.0,52.99,52.99,52.79,52.79,28452.0
2024-11-20 10:50:00,52.81,52.83,52.66,52.68,21914.0,52.81,52.83,52.66,52.68,21914.0
2024-11-20 11:00:00,52.66,52.67,52.41,52.41,29194.0,52.66,52.67,52.41,52.41,29194.0
2024-11-20 11:10:00,52.41,52.44,52.3,52.4,33254.0,52.41,52.44,52.3,52.4,33254.0
2024-11-20 11:20:00,52.41,52.42,52.08,52.15,34374.0,52.41,52.42,52.08,52.15,34374.0
2024-11-20 11:30:00,52.15,52.25,52.04,52.13,35099.0,52.15,52.25,52.04,52.13,35099.0
2024-11-20 11:40:00,52.12,52.22,52.08,52.19,27826.0,52.12,52.22,52.08,52.19,27826.0
2024-11-20 11:50:00,52.2,52.37,52.16,52.32,25028.0,52.2,52.37,52.16,52.32,25028.0
2024-11-20 12:00:00,52.32,52.34,52.24,52.3,19452.0,52.32,52.34,52.24,52.3,19452.0
2024-11-20 12:10:00,52.3,52.36,52.22,52.35,19265.0,52.3,52.36,52.22,52.35,19265.0
2024-11-20 12:20:00,52.36,52.36,52.29,52.3,16783.0,52.36,52.36,52.29,52.3,16783.0
2024-11-20 12:30:00,52.29,52.51,52.29,52.48,20630.0,52.29,52.51,52.29,52.48,20630.0
2024-11-20 12:40:00,52.49,52.58,52.48,52.53,26776.0,52.49,52.58,52.48,52.53,26776.0
2024-11-20 12:50:00,52.52,52.52,52.37,52.39,25740.0,52.52,52.52,52.37,52.39,25740.0
2024-11-20 13:00:00,52.37,52.43,52.31,52.35,20341.0,52.37,52.43,52.31,52.35,20341.0
2024-11-20 13:10:00,52.36,52.38,52.28,52.28,18777.0,52.36,52.38,52.28,52.28,18777.0
2024-11-20 13:20:00,52.28,52.28,52.2,52.22,27587.0,52.28,52.28,52.2,52.22,27587.0
2024-11-20 13:30:00,52.21,52.23,52.13,52.2,47828.0,52.21,52.23,52.13,52.2,47828.0
2024-11-20 13:40:00,52.18,52.28,52.15,52.19,22158.0,52.18,52.28,52.15,52.19,22158.0
2024-11-20 13:50:00,52.19,52.2,52.09,52.1,22680.0,52.19,52.2,52.09,52.1,22680.0
2024-11-20 14:00:00,52.11,52.18,52.07,52.1,28117.0,52.11,52.18,52.07,52.1,28117.0
2024-11-20 14:10:00,52.1,52.11,52.06,52.1,25963.0,52.1,52.11,52.06,52.1,25963.0
2024-11-20 14:20:00,52.1,52.16,52.08,52.14,25118.0,52.1,52.16,52.08,52.14,25118.0
2024-11-20 14:30:00,52.12,52.23,52.07,52.2,30674.0,52.12,52.23,52.07,52.2,30674.0
2024-11-20 14:40:00,52.21,52.23,52.12,52.19,28507.0,52.21,52.23,52.12,52.19,28507.0
2024-11-20 14:50:00,52.19,52.27,52.15,52.26,37106.0,52.19,52.27,52.15,52.26,37106.0
2024-11-20 15:00:00,52.24,52.32,52.2,52.26,34021.0,52.24,52.32,52.2,52.26,34021.0
2024-11-20 15:10:00,52.26,52.44,52.22,52.41,38120.0,52.26,52.44,52.22,52.41,38120.0
2024-11-20 15:20:00,52.42,52.56,52.41,52.5,43213.0,52.42,52.56,52.41,52.5,43213.0
2024-11-20 15:30:00,52.52,52.53,52.4,52.45,80147.0,52.52,52.53,52.4,52.45,80147.0
2024-11-20 15:40:00,52.47,52.52,52.41,52.51,58566.0,52.47,52.52,52.41,52.51,58566.0
2024-11-20 15:50:00,52.5,52.65,52.47,52.58,271124.0,52.5,52.65,52.47,52.58,271124.0
2024-11-21 09:30:00,52.49,52.64,52.05,52.44,62306.0,52.49,52.64,52.05,52.44,62306.0
2024-11-21 09:40:00,52.49,52.87,52.41,52.86,45552.0,52.49,52.87,52.41,52.86,45552.0
2024-11-21 09:50:00,52.88,53.04,52.84,52.93,55158.0,52.88,53.04,52.84,52.93,55158.0
2024-11-21 10:00:00,52.93,53.13,52.76,52.78,59077.0,52.93,53.13,52.76,52.78,59077.0
2024-11-21 10:10:00,52.77,53.07,52.73,52.86,30605.0,52.77,53.07,52.73,52.86,30605.0
2024-11-21 10:20:00,52.86,52.87,52.59,52.6,44742.0,52.86,52.87,52.59,52.6,44742.0
2024-11-21 10:30:00,52.62,53.01,52.62,52.89,30504.0,52.62,53.01,52.62,52.89,30504.0
2024-11-21 10:40:00,52.9,53.22,52.9,53.22,29282.0,52.9,53.22,52.9,53.22,29282.0
2024-11-21 10:50:00,53.22,53.28,53.15,53.17,24565.0,53.22,53.28,53.15,53.17,24565.0
2024-11-21 11:00:00,53.18,53.18,52.93,52.95,28164.0,53.18,53.18,52.93,52.95,28164.0
2024-11-21 11:10:00,52.94,53.07,52.87,52.97,34467.0,52.94,53.07,52.87,52.97,34467.0
2024-11-21 11:20:00,53.01,53.07,52.95,52.98,27214.0,53.01,53.07,52.95,52.98,27214.0
2024-11-21 11:30:00,53.01,53.08,52.9,52.91,33259.0,53.01,53.08,52.9,52.91,33259.0
2024-11-21 11:40:00,52.91,53.06,52.79,52.84,33426.0,52.91,53.06,52.79,52.84,33426.0
2024-11-21 11:50:00,52.85,52.92,52.82,52.83,24812.0,52.85,52.92,52.82,52.83,24812.0
2024-11-21 12:00:00,52.81,52.97,52.75,52.96,27603.0,52.81,52.97,52.75,52.96,27603.0
2024-11-21 12:10:00,52.96,53.05,52.95,53.04,19859.0,52.96,53.05,52.95,53.04,19859.0
2024-11-21 12:20:00,53.04,53.08,53.01,53.04,30949.0,53.04,53.08,53.01,53.04,30949.0
2024-11-21 12:30:00,53.04,53.09,53.04,53.06,15890.0,53.04,53.09,53.04,53.06,15890.0
2024-11-21 12:40:00,53.04,53.41,53.04,53.4,39925.0,53.04,53.41,53.04,53.4,39925.0
2024-11-21 12:50:00,53.38,53.39,53.33,53.34,29139.0,53.38,53.39,53.33,53.34,29139.0
2024-11-21 13:00:00,53.36,53.43,53.3,53.35,25926.0,53.36,53.43,53.3,53.35,25926.0
2024-11-21 13:10:00,53.35,53.39,53.34,53.38,10110.0,53.35,53.39,53.34,53.38,10110.0
2024-11-21 13:20:00,53.35,53.4,53.34,53.38,20441.0,53.35,53.4,53.34,53.38,20441.0
2024-11-21 13:30:00,53.36,53.46,53.28,53.45,48998.0,53.36,53.46,53.28,53.45,48998.0
2024-11-21 13:40:00,53.44,53.47,53.27,53.29,40074.0,53.44,53.47,53.27,53.29,40074.0
2024-11-21 13:50:00,53.28,53.38,53.24,53.35,35520.0,53.28,53.38,53.24,53.35,35520.0
2024-11-21 14:00:00,53.35,53.43,53.25,53.26,36923.0,53.35,53.43,53.25,53.26,36923.0
2024-11-21 14:10:00,53.26,53.39,53.21,53.37,50446.0,53.26,53.39,53.21,53.37,50446.0
2024-11-21 14:20:00,53.35,53.51,53.31,53.46,52207.0,53.35,53.51,53.31,53.46,52207.0
2024-11-21 14:30:00,53.47,53.48,53.26,53.32,69493.0,53.47,53.48,53.26,53.32,69493.0
2024-11-21 14:40:00,53.32,53.37,53.31,53.35,51227.0,53.32,53.37,53.31,53.35,51227.0
2024-11-21 14:50:00,53.35,53.38,53.28,53.36,51949.0,53.35,53.38,53.28,53.36,51949.0
2024-11-21 15:00:00,53.36,53.47,53.35,53.46,45254.0,53.36,53.47,53.35,53.46,45254.0
2024-11-21 15:10:00,53.46,53.51,53.37,53.37,55679.0,53.46,53.51,53.37,53.37,55679.0
2024-11-21 15:20:00,53.36,53.38,53.27,53.32,59276.0,53.36,53.38,53.27,53.32,59276.0
2024-11-21 15:30:00,53.32,53.33,53.15,53.16,70330.0,53.32,53.33,53.15,53.16,70330.0
2024-11-21 15:40:00,53.17,53.39,53.11,53.34,107502.0,53.17,53.39,53.11,53.34,107502.0
2024-11-21 15:50:00,53.35,53.42,53.23,53.35,356185.0,53.35,53.42,53.23,53.35,356185.0
2024-11-22 09:30:00,53.56,53.91,53.27,53.81,113999.0,53.56,53.91,53.27,53.81,113999.0
2024-11-22 09:40:00,53.84,54.19,53.77,54.15,41630.0,53.84,54.19,53.77,54.15,41630.0
2024-11-22 09:50:00,54.12,54.32,54.05,54.21,64417.0,54.12,54.32,54.05,54.21,64417.0
2024-11-22 10:00:00,54.2,54.29,53.57,53.59,70478.0,54.2,54.29,53.57,53.59,70478.0
2024-11-22 10:10:00,53.59,53.69,53.4,53.64,44319.0,53.59,53.69,53.4,53.64,44319.0
2024-11-22 10:20:00,53.61,54.13,53.6,54.04,53439.0,53.61,54.13,53.6,54.04,53439.0
2024-11-22 10:30:00,54.07,54.36,54.07,54.27,47340.0,54.07,54.36,54.07,54.27,47340.0
2024-11-22 10:40:00,54.29,54.34,54.2,54.2,27457.0,54.29,54.34,54.2,54.2,27457.0
2024-11-22 10:50:00,54.19,54.33,54.16,54.27,22735.0,54.19,54.33,54.16,54.27,22735.0
2024-11-22 11:00:00,54.27,54.34,54.15,54.24,22237.0,54.27,54.34,54.15,54.24,22237.0
2024-11-22 11:10:00,54.24,54.4,54.2,54.33,37014.0,54.24,54.4,54.2,54.33,37014.0
2024-11-22 11:20:00,54.32,54.44,54.24,54.42,29104.0,54.32,54.44,54.24,54.42,29104.0
2024-11-22 11:30:00,54.41,54.49,54.27,54.37,30806.0,54.41,54.49,54.27,54.37,30806.0
2024-11-22 11:40:00,54.38,54.51,54.31,54.51,20409.0,54.38,54.51,54.31,54.51,20409.0
2024-11-22 11:50:00,54.53,54.66,54.49,54.59,40914.0,54.53,54.66,54.49,54.59,40914.0
2024-11-22 12:00:00,54.6,54.85,54.51,54.79,42548.0,54.6,54.85,54.51,54.79,42548.0
2024-11-22 12:10:00,54.77,54.92,54.75,54.85,51430.0,54.77,54.92,54.75,54.85,51430.0
2024-11-22 12:20:00,54.85,55.04,54.78,55.03,95450.0,54.85,55.04,54.78,55.03,95450.0
2024-11-22 12:30:00,55.01,55.1,54.78,54.89,60928.0,55.01,55.1,54.78,54.89,60928.0
2024-11-22 12:40:00,54.88,54.89,54.68,54.7,33156.0,54.88,54.89,54.68,54.7,33156.0
2024-11-22 12:50:00,54.72,54.94,54.7,54.91,37616.0,54.72,54.94,54.7,54.91,37616.0
2024-11-22 13:00:00,54.91,54.99,54.87,54.88,41194.0,54.91,54.99,54.87,54.88,41194.0
2024-11-22 13:10:00,54.88,55.02,54.88,54.98,17839.0,54.88,55.02,54.88,54.98,17839.0
2024-11-22 13:20:00,54.98,54.99,54.83,54.86,32960.0,54.98,54.99,54.83,54.86,32960.0
2024-11-22 13:30:00,54.86,54.97,54.79,54.91,38995.0,54.86,54.97,54.79,54.91,38995.0
2024-11-22 13:40:00,54.91,55.04,54.9,54.98,38094.0,54.91,55.04,54.9,54.98,38094.0
2024-11-22 13:50:00,54.98,55.03,54.91,54.93,43019.0,54.98,55.03,54.91,54.93,43019.0
2024-11-22 14:00:00,54.89,54.92,54.72,54.79,28566.0,54.89,54.92,54.72,54.79,28566.0
2024-11-22 14:10:00,54.76,54.92,54.76,54.9,29811.0,54.76,54.92,54.76,54.9,29811.0
2024-11-22 14:20:00,54.9,54.94,54.78,54.79,24707.0,54.9,54.94,54.78,54.79,24707.0
2024-11-22 14:30:00,54.79,54.84,54.65,54.68,90946.0,54.79,54.84,54.65,54.68,90946.0
2024-11-22 14:40:00,54.66,54.69,54.56,54.56,29963.0,54.66,54.69,54.56,54.56,29963.0
2024-11-22 14:50:00,54.58,54.6,54.51,54.51,36506.0,54.58,54.6,54.51,54.51,36506.0
2024-11-22 15:00:00,54.49,54.49,54.3,54.31,28095.0,54.49,54.49,54.3,54.31,28095.0
2024-11-22 15:10:00,54.31,54.39,54.24,54.35,30101.0,54.31,54.39,54.24,54.35,30101.0
2024-11-22 15:20:00,54.33,54.51,54.32,54.51,41760.0,54.33,54.51,54.32,54.51,41760.0
2024-11-22 15:30:00,54.49,54.53,54.33,54.47,37778.0,54.49,54.53,54.33,54.47,37778.0
2024-11-22 15:40:00,54.5,54.52,54.38,54.51,95262.0,54.5,54.52,54.38,54.51,95262.0
2024-11-22 15:50:00,54.48,54.61,54.35,54.4,347404.0,54.48,54.61,54.35,54.4,347404.0
2024-11-25 09:30:00,55.59,56.64,55.45,56.3,155091.0,55.59,56.64,55.45,56.3,155091.0
2024-11-25 09:40:00,56.37,56.87,56.3,56.78,153855.0,56.37,56.87,56.3,56.78,153855.0
2024-11-25 09:50:00,56.78,57.06,56.6,56.96,217851.0,56.78,57.06,56.6,56.96,217851.0
2024-11-25 10:00:00,56.96,57.16,56.68,57.11,94273.0,56.96,57.16,56.68,57.11,94273.0
2024-11-25 10:10:00,57.11,57.11,56.67,56.9,70827.0,57.11,57.11,56.67,56.9,70827.0
2024-11-25 10:20:00,56.91,57.55,56.89,57.52,69130.0,56.91,57.55,56.89,57.52,69130.0
2024-11-25 10:30:00,57.52,57.8,57.46,57.79,72751.0,57.52,57.8,57.46,57.79,72751.0
2024-11-25 10:40:00,57.78,57.79,57.56,57.68,63119.0,57.78,57.79,57.56,57.68,63119.0
2024-11-25 10:50:00,57.66,57.78,57.54,57.69,54827.0,57.66,57.78,57.54,57.69,54827.0
2024-11-25 11:00:00,57.68,57.78,57.48,57.57,53081.0,57.68,57.78,57.48,57.57,53081.0
2024-11-25 11:10:00,57.56,57.66,57.48,57.5,34098.0,57.56,57.66,57.48,57.5,34098.0
2024-11-25 11:20:00,57.5,57.5,57.26,57.32,43777.0,57.5,57.5,57.26,57.32,43777.0
2024-11-25 11:30:00,57.33,57.35,57.04,57.09,56286.0,57.33,57.35,57.04,57.09,56286.0
2024-11-25 11:40:00,57.08,57.23,57.0,57.04,38913.0,57.08,57.23,57.0,57.04,38913.0
2024-11-25 11:50:00,57.04,57.23,57.02,57.05,56726.0,57.04,57.23,57.02,57.05,56726.0
2024-11-25 12:00:00,57.07,57.27,57.07,57.15,49875.0,57.07,57.27,57.07,57.15,49875.0
2024-11-25 12:10:00,57.11,57.21,57.0,57.05,60978.0,57.11,57.21,57.0,57.05,60978.0
2024-11-25 12:20:00,57.06,57.09,56.76,56.86,35592.0,57.06,57.09,56.76,56.86,35592.0
2024-11-25 12:30:00,56.81,56.87,56.7,56.8,35870.0,56.81,56.87,56.7,56.8,35870.0
2024-11-25 12:40:00,56.76,56.77,56.51,56.65,26955.0,56.76,56.77,56.51,56.65,26955.0
2024-11-25 12:50:00,56.62,56.86,56.62,56.8,45133.0,56.62,56.86,56.62,56.8,45133.0
2024-11-25 13:00:00,56.81,56.95,56.8,56.92,40104.0,56.81,56.95,56.8,56.92,40104.0
2024-11-25 13:10:00,56.92,57.14,56.92,57.03,34435.0,56.92,57.14,56.92,57.03,34435.0
2024-11-25 13:20:00,57.03,57.28,57.0,57.28,59376.0,57.03,57.28,57.0,57.28,59376.0
2024-11-25 13:30:00,57.29,57.48,57.27,57.48,34168.0,57.29,57.48,57.27,57.48,34168.0
2024-11-25 13:40:00,57.46,57.5,57.19,57.25,55915.0,57.46,57.5,57.19,57.25,55915.0
2024-11-25 13:50:00,57.23,57.5,57.21,57.45,52865.0,57.23,57.5,57.21,57.45,52865.0
2024-11-25 14:00:00,57.46,57.48,57.24,57.45,68021.0,57.46,57.48,57.24,57.45,68021.0
2024-11-25 14:10:00,57.47,57.49,57.36,57.45,22230.0,57.47,57.49,57.36,57.45,22230.0
2024-11-25 14:20:00,57.42,57.48,57.37,57.39,34144.0,57.42,57.48,57.37,57.39,34144.0
2024-11-25 14:30:00,57.38,57.48,57.33,57.39,25217.0,57.38,57.48,57.33,57.39,25217.0
2024-11-25 14:40:00,57.39,57.49,57.38,57.47,29217.0,57.39,57.49,57.38,57.47,29217.0
2024-11-25 14:50:00,57.45,57.56,57.35,57.54,65763.0,57.45,57.56,57.35,57.54,65763.0
2024-11-25 15:00:00,57.51,57.51,57.38,57.45,32780.0,57.51,57.51,57.38,57.45,32780.0
2024-11-25 15:10:00,57.44,57.49,57.23,57.4,75648.0,57.44,57.49,57.23,57.4,75648.0
2024-11-25 15:20:00,57.4,57.46,57.18,57.24,47568.0,57.4,57.46,57.18,57.24,47568.0
2024-11-25 15:30:00,57.25,57.36,57.18,57.23,119916.0,57.25,57.36,57.18,57.23,119916.0
2024-11-25 15:40:00,57.22,57.23,57.01,57.09,114600.0,57.22,57.23,57.01,57.09,114600.0
2024-11-25 15:50:00,57.09,57.16,56.94,57.12,506619.0,57.09,57.16,56.94,57.12,506619.0
2024-11-26 09:30:00,55.48,56.02,54.92,55.15,261797.0,55.48,56.02,54.92,55.15,261797.0
2024-11-26 09:40:00,55.15,55.22,54.94,55.12,142466.0,55.15,55.22,54.94,55.12,142466.0
2024-11-26 09:50:00,55.12,55.62,54.96,55.49,55744.0,55.12,55.62,54.96,55.49,55744.0
2024-11-26 10:00:00,55.5,55.77,55.45,55.51,63330.0,55.5,55.77,55.45,55.51,63330.0
2024-11-26 10:10:00,55.51,55.97,55.46,55.93,59960.0,55.51,55.97,55.46,55.93,59960.0
2024-11-26 10:20:00,55.94,56.01,55.47,55.66,77249.0,55.94,56.01,55.47,55.66,77249.0
2024-11-26 10:30:00,55.67,55.78,55.5,55.7,45129.0,55.67,55.78,55.5,55.7,45129.0
2024-11-26 10:40:00,55.71,55.8,55.64,55.74,44409.0,55.71,55.8,55.64,55.74,44409.0
2024-11-26 10:50:00,55.75,55.8,55.52,55.52,51834.0,55.75,55.8,55.52,55.52,51834.0
2024-11-26 11:00:00,55.52,55.64,55.39,55.45,36499.0,55.52,55.64,55.39,55.45,36499.0
2024-11-26 11:10:00,55.44,55.54,55.26,55.53,36997.0,55.44,55.54,55.26,55.53,36997.0
2024-11-26 11:20:00,55.53,55.53,55.32,55.35,44280.0,55.53,55.53,55.32,55.35,44280.0
2024-11-26 11:30:00,55.36,55.49,55.2,55.48,36472.0,55.36,55.49,55.2,55.48,36472.0
2024-11-26 11:40:00,55.48,55.48,55.21,55.22,30499.0,55.48,55.48,55.21,55.22,30499.0
2024-11-26 11:50:00,55.21,55.46,55.21,55.27,85672.0,55.21,55.46,55.21,55.27,85672.0
2024-11-26 12:00:00,55.27,55.28,55.08,55.13,38306.0,55.27,55.28,55.08,55.13,38306.0
2024-11-26 12:10:00,55.14,55.29,55.1,55.21,51545.0,55.14,55.29,55.1,55.21,51545.0
2024-11-26 12:20:00,55.22,55.29,55.12,55.29,32494.0,55.22,55.29,55.12,55.29,32494.0
2024-11-26 12:30:00,55.3,55.44,55.3,55.4,54948.0,55.3,55.44,55.3,55.4,54948.0
2024-11-26 12:40:00,55.41,55.53,55.41,55.43,39155.0,55.41,55.53,55.41,55.43,39155.0
2024-11-26 12:50:00,55.42,55.49,55.4,55.48,25166.0,55.42,55.49,55.4,55.48,25166.0
2024-11-26 13:00:00,55.48,55.58,55.47,55.54,26536.0,55.48,55.58,55.47,55.54,26536.0
2024-11-26 13:10:00,55.53,55.56,55.44,55.5,36708.0,55.53,55.56,55.44,55.5,36708.0
2024-11-26 13:20:00,55.5,55.5,55.32,55.35,31246.0,55.5,55.5,55.32,55.35,31246.0
2024-11-26 13:30:00,55.35,55.46,55.28,55.46,44850.0,55.35,55.46,55.28,55.46,44850.0
2024-11-26 13:40:00,55.45,55.51,55.31,55.39,59282.0,55.45,55.51,55.31,55.39,59282.0
2024-11-26 13:50:00,55.4,55.5,55.39,55.43,36208.0,55.4,55.5,55.39,55.43,36208.0
2024-11-26 14:00:00,55.43,55.53,55.41,55.5,42518.0,55.43,55.53,55.41,55.5,42518.0
2024-11-26 14:10:00,55.51,55.56,55.43,55.44,46954.0,55.51,55.56,55.43,55.44,46954.0
2024-11-26 14:20:00,55.44,55.52,55.4,55.48,54588.0,55.44,55.52,55.4,55.48,54588.0
2024-11-26 14:30:00,55.48,55.48,55.22,55.22,53951.0,55.48,55.48,55.22,55.22,53951.0
2024-11-26 14:40:00,55.22,55.25,55.11,55.17,41774.0,55.22,55.25,55.11,55.17,41774.0
2024-11-26 14:50:00,55.15,55.28,55.15,55.27,46314.0,55.15,55.28,55.15,55.27,46314.0
2024-11-26 15:00:00,55.24,55.4,55.17,55.35,64145.0,55.24,55.4,55.17,55.35,64145.0
2024-11-26 15:10:00,55.36,55.41,55.27,55.36,78941.0,55.36,55.41,55.27,55.36,78941.0
2024-11-26 15:20:00,55.33,55.36,55.15,55.26,126742.0,55.33,55.36,55.15,55.26,126742.0
2024-11-26 15:30:00,55.25,55.26,55.09,55.11,119699.0,55.25,55.26,55.09,55.11,119699.0
2024-11-26 15:40:00,55.12,55.33,55.11,55.31,220551.0,55.12,55.33,55.11,55.31,220551.0
2024-11-26 15:50:00,55.31,55.47,55.22,55.27,319284.0,55.31,55.47,55.22,55.27,319284.0
2024-11-27 09:30:00,55.75,56.76,55.65,56.43,71446.0,55.75,56.76,55.65,56.43,71446.0
2024-11-27 09:40:00,56.5,56.89,56.43,56.43,46751.0,56.5,56.89,56.43,56.43,46751.0
2024-11-27 09:50:00,56.45,56.52,56.27,56.31,35029.0,56.45,56.52,56.27,56.31,35029.0
2024-11-27 10:00:00,56.27,56.5,56.15,56.45,65411.0,56.27,56.5,56.15,56.45,65411.0
2024-11-27 10:10:00,56.43,56.45,56.13,56.2,48176.0,56.43,56.45,56.13,56.2,48176.0
2024-11-27 10:20:00,56.18,56.31,56.14,56.21,25918.0,56.18,56.31,56.14,56.21,25918.0
2024-11-27 10:30:00,56.18,56.19,55.99,56.1,39268.0,56.18,56.19,55.99,56.1,39268.0
2024-11-27 10:40:00,56.1,56.16,55.92,55.97,35113.0,56.1,56.16,55.92,55.97,35113.0
2024-11-27 10:50:00,55.98,56.12,55.97,56.04,26995.0,55.98,56.12,55.97,56.04,26995.0
2024-11-27 11:00:00,56.02,56.34,56.02,56.34,51419.0,56.02,56.34,56.02,56.34,51419.0
2024-11-27 11:10:00,56.33,56.35,56.11,56.23,27558.0,56.33,56.35,56.11,56.23,27558.0
2024-11-27 11:20:00,56.22,56.23,55.84,55.89,25534.0,56.22,56.23,55.84,55.89,25534.0
2024-11-27 11:30:00,55.9,56.02,55.89,55.96,17937.0,55.9,56.02,55.89,55.96,17937.0
2024-11-27 11:40:00,55.97,56.11,55.89,55.91,19850.0,55.97,56.11,55.89,55.91,19850.0
2024-11-27 11:50:00,55.91,55.96,55.79,55.88,19640.0,55.91,55.96,55.79,55.88,19640.0
2024-11-27 12:00:00,55.89,55.94,55.74,55.8,19623.0,55.89,55.94,55.74,55.8,19623.0
2024-11-27 12:10:00,55.79,55.89,55.76,55.89,16020.0,55.79,55.89,55.76,55.89,16020.0
2024-11-27 12:20:00,55.89,55.89,55.8,55.8,20929.0,55.89,55.89,55.8,55.8,20929.0
2024-11-27 12:30:00,55.82,55.82,55.72,55.74,12063.0,55.82,55.82,55.72,55.74,12063.0
2024-11-27 12:40:00,55.72,55.75,55.58,55.73,25219.0,55.72,55.75,55.58,55.73,25219.0
2024-11-27 12:50:00,55.73,55.76,55.63,55.63,21128.0,55.73,55.76,55.63,55.63,21128.0
2024-11-27 13:00:00,55.6,55.66,55.55,55.66,38732.0,55.6,55.66,55.55,55.66,38732.0
2024-11-27 13:10:00,55.66,55.77,55.58,55.77,67274.0,55.66,55.77,55.58,55.77,67274.0
2024-11-27 13:20:00,55.77,55.79,55.48,55.48,19053.0,55.77,55.79,55.48,55.48,19053.0
2024-11-27 13:30:00,55.49,55.52,55.32,55.33,38352.0,55.49,55.52,55.32,55.33,38352.0
2024-11-27 13:40:00,55.34,55.35,55.18,55.21,19791.0,55.34,55.35,55.18,55.21,19791.0
2024-11-27 13:50:00,55.23,55.3,55.21,55.27,22235.0,55.23,55.3,55.21,55.27,22235.0
2024-11-27 14:00:00,55.26,55.45,55.25,55.45,19432.0,55.26,55.45,55.25,55.45,19432.0
2024-11-27 14:10:00,55.44,55.55,55.41,55.45,31226.0,55.44,55.55,55.41,55.45,31226.0
2024-11-27 14:20:00,55.45,55.57,55.44,55.55,29558.0,55.45,55.57,55.44,55.55,29558.0
2024-11-27 14:30:00,55.55,55.8,55.55,55.76,57061.0,55.55,55.8,55.55,55.76,57061.0
2024-11-27 14:40:00,55.78,55.82,55.61,55.64,30608.0,55.78,55.82,55.61,55.64,30608.0
2024-11-27 14:50:00,55.64,55.64,55.52,55.55,27877.0,55.64,55.64,55.52,55.55,27877.0
2024-11-27 15:00:00,55.56,55.57,55.44,55.5,39041.0,55.56,55.57,55.44,55.5,39041.0
2024-11-27 15:10:00,55.51,55.53,55.35,55.51,37620.0,55.51,55.53,55.35,55.51,37620.0
2024-11-27 15:20:00,55.51,55.51,55.3,55.33,61508.0,55.51,55.51,55.3,55.33,61508.0
2024-11-27 15:30:00,55.34,55.51,55.32,55.49,77341.0,55.34,55.51,55.32,55.49,77341.0
2024-11-27 15:40:00,55.5,55.56,55.43,55.5,87762.0,55.5,55.56,55.43,55.5,87762.0
2024-11-27 15:50:00,55.51,55.68,55.48,55.5,299763.0,55.51,55.68,55.48,55.5,299763.0
2024-11-29 09:30:00,55.2,55.44,54.42,54.46,127985.0,55.2,55.44,54.42,54.46,127985.0
2024-11-29 09:40:00,54.46,54.94,54.46,54.66,98931.0,54.46,54.94,54.46,54.66,98931.0
2024-11-29 09:50:00,54.69,54.91,54.5,54.55,59566.0,54.69,54.91,54.5,54.55,59566.0
2024-11-29 10:00:00,54.55,54.64,54.42,54.54,114230.0,54.55,54.64,54.42,54.54,114230.0
2024-11-29 10:10:00,54.58,55.01,54.58,55.0,26685.0,54.58,55.01,54.58,55.0,26685.0
2024-11-29 10:20:00,55.03,55.1,54.79,55.01,66685.0,55.03,55.1,54.79,55.01,66685.0
2024-11-29 10:30:00,55.03,55.14,54.96,55.08,41917.0,55.03,55.14,54.96,55.08,41917.0
2024-11-29 10:40:00,55.1,55.13,54.97,55.07,21403.0,55.1,55.13,54.97,55.07,21403.0
2024-11-29 10:50:00,55.06,55.3,55.05,55.2,31757.0,55.06,55.3,55.05,55.2,31757.0
2024-11-29 11:00:00,55.23,55.4,55.21,55.34,28197.0,55.23,55.4,55.21,55.34,28197.0
2024-11-29 11:10:00,55.34,55.56,55.29,55.3,21547.0,55.34,55.56,55.29,55.3,21547.0
2024-11-29 11:20:00,55.27,55.4,55.22,55.31,20767.0,55.27,55.4,55.22,55.31,20767.0
2024-11-29 11:30:00,55.32,55.38,55.13,55.23,23440.0,55.32,55.38,55.13,55.23,23440.0
2024-11-29 11:40:00,55.25,55.26,55.09,55.14,18357.0,55.25,55.26,55.09,55.14,18357.0
2024-11-29 11:50:00,55.14,55.18,55.02,55.11,29891.0,55.14,55.18,55.02,55.11,29891.0
2024-11-29 12:00:00,55.11,55.14,55.05,55.1,24968.0,55.11,55.14,55.05,55.1,24968.0
2024-11-29 12:10:00,55.1,55.31,55.07,55.29,44649.0,55.1,55.31,55.07,55.29,44649.0
2024-11-29 12:20:00,55.3,55.42,55.25,55.38,46969.0,55.3,55.42,55.25,55.38,46969.0
2024-11-29 12:30:00,55.39,55.45,55.31,55.39,50397.0,55.39,55.45,55.31,55.39,50397.0
2024-11-29 12:40:00,55.39,55.43,55.36,55.4,62761.0,55.39,55.43,55.36,55.4,62761.0
2024-11-29 12:50:00,55.39,55.55,55.34,55.51,182953.0,55.39,55.55,55.34,55.51,182953.0
2024-12-02 09:30:00,56.02,56.02,55.05,55.11,82500.0,56.02,56.02,55.05,55.11,82500.0
2024-12-02 09:40:00,55.11,55.66,55.07,55.55,76765.0,55.11,55.66,55.07,55.55,76765.0
2024-12-02 09:50:00,55.52,55.86,55.43,55.86,83495.0,55.52,55.86,55.43,55.86,83495.0
2024-12-02 10:00:00,55.83,55.92,55.54,55.76,61520.0,55.83,55.92,55.54,55.76,61520.0
2024-12-02 10:10:00,55.77,55.77,55.55,55.69,48216.0,55.77,55.77,55.55,55.69,48216.0
2024-12-02 10:20:00,55.7,55.83,55.56,55.8,54535.0,55.7,55.83,55.56,55.8,54535.0
2024-12-02 10:30:00,55.81,55.97,55.69,55.92,48365.0,55.81,55.97,55.69,55.92,48365.0
2024-12-02 10:40:00,55.93,56.12,55.89,56.0,49638.0,55.93,56.12,55.89,56.0,49638.0
2024-12-02 10:50:00,56.0,56.07,55.92,56.06,40599.0,56.0,56.07,55.92,56.06,40599.0
2024-12-02 11:00:00,56.08,56.21,55.98,56.18,26924.0,56.08,56.21,55.98,56.18,26924.0
2024-12-02 11:10:00,56.15,56.18,56.04,56.1,24343.0,56.15,56.18,56.04,56.1,24343.0
2024-12-02 11:20:00,56.1,56.19,56.06,56.11,20366.0,56.1,56.19,56.06,56.11,20366.0
2024-12-02 11:30:00,56.11,56.11,55.96,56.0,21350.0,56.11,56.11,55.96,56.0,21350.0
2024-12-02 11:40:00,56.01,56.05,55.84,55.97,20344.0,56.01,56.05,55.84,55.97,20344.0
2024-12-02 11:50:00,55.99,56.08,55.95,55.96,20176.0,55.99,56.08,55.95,55.96,20176.0
2024-12-02 12:00:00,55.97,56.02,55.94,55.96,16808.0,55.97,56.02,55.94,55.96,16808.0
2024-12-02 12:10:00,55.95,56.1,55.94,56.08,17505.0,55.95,56.1,55.94,56.08,17505.0
2024-12-02 12:20:00,56.08,56.15,56.06,56.07,14806.0,56.08,56.15,56.06,56.07,14806.0
2024-12-02 12:30:00,56.08,56.19,56.03,56.19,16630.0,56.08,56.19,56.03,56.19,16630.0
2024-12-02 12:40:00,56.19,56.38,56.19,56.37,31164.0,56.19,56.38,56.19,56.37,31164.0
2024-12-02 12:50:00,56.36,56.39,56.29,56.38,19955.0,56.36,56.39,56.29,56.38,19955.0
2024-12-02 13:00:00,56.36,56.39,56.31,56.32,17673.0,56.36,56.39,56.31,56.32,17673.0
2024-12-02 13:10:00,56.32,56.32,56.18,56.18,23756.0,56.32,56.32,56.18,56.18,23756.0
2024-12-02 13:20:00,56.2,56.22,56.16,56.19,28679.0,56.2,56.22,56.16,56.19,28679.0
2024-12-02 13:30:00,56.21,56.25,56.16,56.16,18908.0,56.21,56.25,56.16,56.16,18908.0
2024-12-02 13:40:00,56.16,56.19,56.07,56.1,22158.0,56.16,56.19,56.07,56.1,22158.0
2024-12-02 13:50:00,56.11,56.23,56.07,56.17,20094.0,56.11,56.23,56.07,56.17,20094.0
2024-12-02 14:00:00,56.15,56.31,56.12,56.3,31885.0,56.15,56.31,56.12,56.3,31885.0
2024-12-02 14:10:00,56.3,56.3,56.13,56.15,49563.0,56.3,56.3,56.13,56.15,49563.0
2024-12-02 14:20:00,56.15,56.18,56.02,56.07,69055.0,56.15,56.18,56.02,56.07,69055.0
2024-12-02 14:30:00,56.06,56.26,56.04,56.21,45968.0,56.06,56.26,56.04,56.21,45968.0
2024-12-02 14:40:00,56.22,56.22,55.98,55.98,51096.0,56.22,56.22,55.98,55.98,51096.0
2024-12-02 14:50:00,56.0,56.02,55.94,55.94,22306.0,56.0,56.02,55.94,55.94,22306.0
2024-12-02 15:00:00,55.94,55.98,55.9,55.94,36971.0,55.94,55.98,55.9,55.94,36971.0
2024-12-02 15:10:00,55.94,56.06,55.89,56.04,33908.0,55.94,56.06,55.89,56.04,33908.0
2024-12-02 15:20:00,56.05,56.09,56.03,56.05,33887.0,56.05,56.09,56.03,56.05,33887.0
2024-12-02 15:30:00,56.05,56.05,55.97,56.04,54192.0,56.05,56.05,55.97,56.04,54192.0
2024-12-02 15:40:00,56.05,56.24,56.05,56.24,72249.0,56.05,56.24,56.05,56.24,72249.0
2024-12-02 15:50:00,56.21,56.27,56.03,56.07,242932.0,56.21,56.27,56.03,56.07,242932.0
2024-12-03 09:30:00,55.21,55.28,54.03,54.78,309112.0,55.21,55.28,54.03,54.78,309112.0
2024-12-03 09:40:00,54.71,54.99,54.51,54.78,142883.0,54.71,54.99,54.51,54.78,142883.0
2024-12-03 09:50:00,54.75,55.14,54.67,55.09,101788.0,54.75,55.14,54.67,55.09,101788.0
2024-12-03 10:00:00,55.04,55.38,54.76,55.11,354125.0,55.04,55.38,54.76,55.11,354125.0
2024-12-03 10:10:00,55.15,55.15,54.95,55.04,50133.0,55.15,55.15,54.95,55.04,50133.0
2024-12-03 10:20:00,55.03,55.26,54.94,55.14,82318.0,55.03,55.26,54.94,55.14,82318.0
2024-12-03 10:30:00,55.16,55.35,55.14,55.23,81439.0,55.16,55.35,55.14,55.23,81439.0
2024-12-03 10:40:00,55.21,55.5,55.2,55.48,115952.0,55.21,55.5,55.2,55.48,115952.0
2024-12-03 10:50:00,55.49,55.6,55.37,55.5,52470.0,55.49,55.6,55.37,55.5,52470.0
2024-12-03 11:00:00,55.51,55.83,55.44,55.8,56688.0,55.51,55.83,55.44,55.8,56688.0
2024-12-03 11:10:00,55.81,55.81,55.59,55.63,49642.0,55.81,55.81,55.59,55.63,49642.0
2024-12-03 11:20:00,55.62,55.64,55.5,55.54,34342.0,55.62,55.64,55.5,55.54,34342.0
2024-12-03 11:30:00,55.57,55.6,55.37,55.44,32832.0,55.57,55.6,55.37,55.44,32832.0
2024-12-03 11:40:00,55.47,55.57,55.4,55.57,25092.0,55.47,55.57,55.4,55.57,25092.0
2024-12-03 11:50:00,55.6,55.65,55.57,55.63,39951.0,55.6,55.65,55.57,55.63,39951.0
2024-12-03 12:00:00,55.65,55.73,55.58,55.69,43456.0,55.65,55.73,55.58,55.69,43456.0
2024-12-03 12:10:00,55.66,55.73,55.64,55.69,15179.0,55.66,55.73,55.64,55.69,15179.0
2024-12-03 12:20:00,55.71,55.76,55.6,55.61,27955.0,55.71,55.76,55.6,55.61,27955.0
2024-12-03 12:30:00,55.62,55.66,55.57,55.66,25772.0,55.62,55.66,55.57,55.66,25772.0
2024-12-03 12:40:00,55.65,55.83,55.65,55.82,15674.0,55.65,55.83,55.65,55.82,15674.0
2024-12-03 12:50:00,55.82,55.83,55.66,55.66,23729.0,55.82,55.83,55.66,55.66,23729.0
2024-12-03 13:00:00,55.69,55.8,55.67,55.73,17335.0,55.69,55.8,55.67,55.73,17335.0
2024-12-03 13:10:00,55.74,55.78,55.66,55.72,22853.0,55.74,55.78,55.66,55.72,22853.0
2024-12-03 13:20:00,55.74,55.77,55.65,55.7,24495.0,55.74,55.77,55.65,55.7,24495.0
2024-12-03 13:30:00,55.7,55.78,55.6,55.75,43772.0,55.7,55.78,55.6,55.75,43772.0
2024-12-03 13:40:00,55.76,55.85,55.75,55.83,18125.0,55.76,55.85,55.75,55.83,18125.0
2024-12-03 13:50:00,55.8,55.85,55.74,55.77,24816.0,55.8,55.85,55.74,55.77,24816.0
2024-12-03 14:00:00,55.74,55.83,55.69,55.83,30206.0,55.74,55.83,55.69,55.83,30206.0
2024-12-03 14:10:00,55.81,55.82,55.74,55.79,25356.0,55.81,55.82,55.74,55.79,25356.0
2024-12-03 14:20:00,55.79,55.85,55.78,55.78,43914.0,55.79,55.85,55.78,55.78,43914.0
2024-12-03 14:30:00,55.78,55.95,55.78,55.8,59534.0,55.78,55.95,55.78,55.8,59534.0
2024-12-03 14:40:00,55.81,55.81,55.73,55.73,27319.0,55.81,55.81,55.73,55.73,27319.0
2024-12-03 14:50:00,55.75,55.79,55.71,55.76,32139.0,55.75,55.79,55.71,55.76,32139.0
2024-12-03 15:00:00,55.76,55.78,55.68,55.69,38449.0,55.76,55.78,55.68,55.69,38449.0
2024-12-03 15:10:00,55.69,55.88,55.59,55.86,43098.0,55.69,55.88,55.59,55.86,43098.0
2024-12-03 15:20:00,55.88,55.93,55.86,55.9,29749.0,55.88,55.93,55.86,55.9,29749.0
2024-12-03 15:30:00,55.91,55.92,55.81,55.85,42674.0,55.91,55.92,55.81,55.85,42674.0
2024-12-03 15:40:00,55.85,55.97,55.82,55.85,62339.0,55.85,55.97,55.82,55.85,62339.0
2024-12-03 15:50:00,55.84,55.89,55.67,55.71,188190.0,55.84,55.89,55.67,55.71,188190.0
2024-12-04 09:30:00,56.4,56.81,56.02,56.41,113508.0,56.4,56.81,56.02,56.41,113508.0
2024-12-04 09:40:00,56.44,56.86,56.44,56.63,63771.0,56.44,56.86,56.44,56.63,63771.0
2024-12-04 09:50:00,56.65,56.95,56.6,56.89,66182.0,56.65,56.95,56.6,56.89,66182.0
2024-12-04 10:00:00,56.86,56.89,56.6,56.64,46266.0,56.86,56.89,56.6,56.64,46266.0
2024-12-04 10:10:00,56.64,56.71,56.35,56.42,94395.0,56.64,56.71,56.35,56.42,94395.0
2024-12-04 10:20:00,56.43,56.56,56.35,56.41,39314.0,56.43,56.56,56.35,56.41,39314.0
2024-12-04 10:30:00,56.4,56.53,56.27,56.3,35041.0,56.4,56.53,56.27,56.3,35041.0
2024-12-04 10:40:00,56.28,56.37,56.2,56.21,22564.0,56.28,56.37,56.2,56.21,22564.0
2024-12-04 10:50:00,56.23,56.35,56.23,56.33,19151.0,56.23,56.35,56.23,56.33,19151.0
2024-12-04 11:00:00,56.32,56.4,56.28,56.32,29532.0,56.32,56.4,56.28,56.32,29532.0
2024-12-04 11:10:00,56.31,56.38,56.22,56.22,28618.0,56.31,56.38,56.22,56.22,28618.0
2024-12-04 11:20:00,56.21,56.47,56.2,56.34,30485.0,56.21,56.47,56.2,56.34,30485.0
2024-12-04 11:30:00,56.35,56.54,56.31,56.43,26782.0,56.35,56.54,56.31,56.43,26782.0
2024-12-04 11:40:00,56.44,56.45,56.21,56.21,18257.0,56.44,56.45,56.21,56.21,18257.0
2024-12-04 11:50:00,56.24,56.33,56.16,56.17,26946.0,56.24,56.33,56.16,56.17,26946.0
2024-12-04 12:00:00,56.18,56.24,56.16,56.16,33021.0,56.18,56.24,56.16,56.16,33021.0
2024-12-04 12:10:00,56.16,56.41,56.15,56.4,35017.0,56.16,56.41,56.15,56.4,35017.0
2024-12-04 12:20:00,56.4,56.54,56.36,56.38,17542.0,56.4,56.54,56.36,56.38,17542.0
2024-12-04 12:30:00,56.38,56.4,56.24,56.4,21754.0,56.38,56.4,56.24,56.4,21754.0
2024-12-04 12:40:00,56.4,56.49,56.35,56.46,12328.0,56.4,56.49,56.35,56.46,12328.0
2024-12-04 12:50:00,56.48,56.49,56.4,56.49,22310.0,56.48,56.49,56.4,56.49,22310.0
2024-12-04 13:00:00,56.49,56.49,56.31,56.35,18941.0,56.49,56.49,56.31,56.35,18941.0
2024-12-04 13:10:00,56.35,56.39,56.3,56.32,15945.0,56.35,56.39,56.3,56.32,15945.0
2024-12-04 13:20:00,56.32,56.37,56.26,56.28,21227.0,56.32,56.37,56.26,56.28,21227.0
2024-12-04 13:30:00,56.28,56.29,56.18,56.23,18854.0,56.28,56.29,56.18,56.23,18854.0
2024-12-04 13:40:00,56.22,56.3,56.18,56.28,40586.0,56.22,56.3,56.18,56.28,40586.0
2024-12-04 13:50:00,56.27,56.32,56.25,56.27,38341.0,56.27,56.32,56.25,56.27,38341.0
2024-12-04 14:00:00,56.27,56.29,56.2,56.26,23861.0,56.27,56.29,56.2,56.26,23861.0
2024-12-04 14:10:00,56.27,56.38,56.27,56.33,30228.0,56.27,56.38,56.27,56.33,30228.0
2024-12-04 14:20:00,56.34,56.35,56.17,56.22,33761.0,56.34,56.35,56.17,56.22,33761.0
2024-12-04 14:30:00,56.21,56.28,56.18,56.24,35375.0,56.21,56.28,56.18,56.24,35375.0
2024-12-04 14:40:00,56.24,56.29,56.23,56.28,26539.0,56.24,56.29,56.23,56.28,26539.0
2024-12-04 14:50:00,56.29,56.3,56.21,56.23,41038.0,56.29,56.3,56.21,56.23,41038.0
2024-12-04 15:00:00,56.23,56.27,56.17,56.19,50848.0,56.23,56.27,56.17,56.19,50848.0
2024-12-04 15:10:00,56.2,56.2,56.16,56.16,44544.0,56.2,56.2,56.16,56.16,44544.0
2024-12-04 15:20:00,56.16,56.24,56.09,56.18,88291.0,56.16,56.24,56.09,56.18,88291.0
2024-12-04 15:30:00,56.19,56.32,56.17,56.19,73619.0,56.19,56.32,56.17,56.19,73619.0
2024-12-04 15:40:00,56.2,56.26,56.15,56.23,65054.0,56.2,56.26,56.15,56.23,65054.0
2024-12-04 15:50:00,56.24,56.42,56.24,56.4,292250.0,56.24,56.42,56.24,56.4,292250.0
2024-12-05 09:30:00,56.55,57.89,56.5,57.89,116840.0,56.55,57.89,56.5,57.89,116840.0
2024-12-05 09:40:00,57.92,58.12,57.36,57.36,49161.0,57.92,58.12,57.36,57.36,49161.0
2024-12-05 09:50:00,57.39,57.53,57.23,57.53,26357.0,57.39,57.53,57.23,57.53,26357.0
2024-12-05 10:00:00,57.5,57.6,57.34,57.44,63113.0,57.5,57.6,57.34,57.44,63113.0
2024-12-05 10:10:00,57.43,57.45,57.09,57.12,42444.0,57.43,57.45,57.09,57.12,42444.0
2024-12-05 10:20:00,57.13,57.42,57.12,57.38,68487.0,57.13,57.42,57.12,57.38,68487.0
2024-12-05 10:30:00,57.38,57.59,57.31,57.33,49738.0,57.38,57.59,57.31,57.33,49738.0
2024-12-05 10:40:00,57.33,57.33,57.08,57.19,49382.0,57.33,57.33,57.08,57.19,49382.0
2024-12-05 10:50:00,57.17,57.37,57.14,57.19,41781.0,57.17,57.37,57.14,57.19,41781.0
2024-12-05 11:00:00,57.17,57.3,57.15,57.25,51730.0,57.17,57.3,57.15,57.25,51730.0
2024-12-05 11:10:00,57.25,57.25,56.9,56.94,32541.0,57.25,57.25,56.9,56.94,32541.0
2024-12-05 11:20:00,56.92,57.04,56.84,56.84,26301.0,56.92,57.04,56.84,56.84,26301.0
2024-12-05 11:30:00,56.87,56.89,56.72,56.78,22122.0,56.87,56.89,56.72,56.78,22122.0
2024-12-05 11:40:00,56.79,56.88,56.65,56.88,40075.0,56.79,56.88,56.65,56.88,40075.0
2024-12-05 11:50:00,56.89,56.93,56.8,56.93,25051.0,56.89,56.93,56.8,56.93,25051.0
2024-12-05 12:00:00,56.93,56.98,56.65,56.83,35121.0,56.93,56.98,56.65,56.83,35121.0
2024-12-05 12:10:00,56.83,56.98,56.72,56.93,24063.0,56.83,56.98,56.72,56.93,24063.0
2024-12-05 12:20:00,56.92,56.92,56.76,56.79,24953.0,56.92,56.92,56.76,56.79,24953.0
2024-12-05 12:30:00,56.77,56.82,56.67,56.81,29864.0,56.77,56.82,56.67,56.81,29864.0
2024-12-05 12:40:00,56.81,56.87,56.75,56.81,18919.0,56.81,56.87,56.75,56.81,18919.0
2024-12-05 12:50:00,56.83,56.99,56.81,56.89,28289.0,56.83,56.99,56.81,56.89,28289.0
2024-12-05 13:00:00,56.91,56.93,56.83,56.85,21065.0,56.91,56.93,56.83,56.85,21065.0
2024-12-05 13:10:00,56.85,56.97,56.77,56.83,35444.0,56.85,56.97,56.77,56.83,35444.0
2024-12-05 13:20:00,56.83,56.83,56.69,56.7,46068.0,56.83,56.83,56.69,56.7,46068.0
2024-12-05 13:30:00,56.7,56.86,56.66,56.8,19677.0,56.7,56.86,56.66,56.8,19677.0
2024-12-05 13:40:00,56.82,56.92,56.78,56.87,20029.0,56.82,56.92,56.78,56.87,20029.0
2024-12-05 13:50:00,56.88,56.92,56.85,56.91,20986.0,56.88,56.92,56.85,56.91,20986.0
2024-12-05 14:00:00,56.88,56.91,56.65,56.69,35819.0,56.88,56.91,56.65,56.69,35819.0
2024-12-05 14:10:00,56.7,56.73,56.65,56.71,46964.0,56.7,56.73,56.65,56.71,46964.0
2024-12-05 14:20:00,56.71,56.78,56.65,56.67,77288.0,56.71,56.78,56.65,56.67,77288.0
2024-12-05 14:30:00,56.67,56.75,56.65,56.73,38668.0,56.67,56.75,56.65,56.73,38668.0
2024-12-05 14:40:00,56.73,56.77,56.7,56.76,38593.0,56.73,56.77,56.7,56.76,38593.0
2024-12-05 14:50:00,56.75,56.8,56.67,56.68,32906.0,56.75,56.8,56.67,56.68,32906.0
2024-12-05 15:00:00,56.68,56.68,56.51,56.68,72928.0,56.68,56.68,56.51,56.68,72928.0
2024-12-05 15:10:00,56.66,56.73,56.59,56.71,28625.0,56.66,56.73,56.59,56.71,28625.0
2024-12-05 15:20:00,56.71,56.8,56.69,56.7,32348.0,56.71,56.8,56.69,56.7,32348.0
2024-12-05 15:30:00,56.71,56.83,56.59,56.71,74355.0,56.71,56.83,56.59,56.71,74355.0
2024-12-05 15:40:00,56.72,56.78,56.65,56.71,102613.0,56.72,56.78,56.65,56.71,102613.0
2024-12-05 15:50:00,56.7,57.0,56.63,56.91,512552.0,56.7,57.0,56.63,56.91,512552.0
2024-12-06 09:30:00,57.82,58.47,57.63,58.09,166477.0,57.82,58.47,57.63,58.09,166477.0
2024-12-06 09:40:00,58.05,58.16,57.82,58.16,83644.0,58.05,58.16,57.82,58.16,83644.0
2024-12-06 09:50:00,58.2,58.28,58.0,58.09,51131.0,58.2,58.28,58.0,58.09,51131.0
2024-12-06 10:00:00,57.96,58.21,57.89,58.09,152637.0,57.96,58.21,57.89,58.09,152637.0
2024-12-06 10:10:00,58.09,58.14,57.78,57.99,59208.0,58.09,58.14,57.78,57.99,59208.0
2024-12-06 10:20:00,58.0,58.01,57.65,57.65,31915.0,58.0,58.01,57.65,57.65,31915.0
2024-12-06 10:30:00,57.66,57.83,57.49,57.49,72960.0,57.66,57.83,57.49,57.49,72960.0
2024-12-06 10:40:00,57.49,57.71,57.49,57.59,26885.0,57.49,57.71,57.49,57.59,26885.0
2024-12-06 10:50:00,57.55,57.59,57.41,57.47,20097.0,57.55,57.59,57.41,57.47,20097.0
2024-12-06 11:00:00,57.45,57.52,57.3,57.35,19983.0,57.45,57.52,57.3,57.35,19983.0
2024-12-06 11:10:00,57.34,57.45,57.3,57.44,26233.0,57.34,57.45,57.3,57.44,26233.0
2024-12-06 11:20:00,57.45,57.51,57.28,57.37,59143.0,57.45,57.51,57.28,57.37,59143.0
2024-12-06 11:30:00,57.33,57.33,57.18,57.22,20737.0,57.33,57.33,57.18,57.22,20737.0
2024-12-06 11:40:00,57.22,57.22,57.05,57.15,34961.0,57.22,57.22,57.05,57.15,34961.0
2024-12-06 11:50:00,57.15,57.21,56.96,57.0,12535.0,57.15,57.21,56.96,57.0,12535.0
2024-12-06 12:00:00,57.02,57.13,56.93,56.97,8225.0,57.02,57.13,56.93,56.97,8225.0
2024-12-06 12:10:00,56.98,56.98,56.89,56.97,11679.0,56.98,56.98,56.89,56.97,11679.0
2024-12-06 12:20:00,56.97,57.03,56.93,56.96,17344.0,56.97,57.03,56.93,56.96,17344.0
2024-12-06 12:30:00,56.97,57.17,56.91,57.16,48060.0,56.97,57.17,56.91,57.16,48060.0
2024-12-06 12:40:00,57.16,57.16,56.98,57.05,87807.0,57.16,57.16,56.98,57.05,87807.0
2024-12-06 12:50:00,57.03,57.16,57.03,57.14,17122.0,57.03,57.16,57.03,57.14,17122.0
2024-12-06 13:00:00,57.11,57.19,57.08,57.17,56860.0,57.11,57.19,57.08,57.17,56860.0
2024-12-06 13:10:00,57.17,57.23,56.96,57.07,43284.0,57.17,57.23,56.96,57.07,43284.0
2024-12-06 13:20:00,57.05,57.08,56.85,56.89,30975.0,57.05,57.08,56.85,56.89,30975.0
2024-12-06 13:30:00,56.88,56.89,56.76,56.79,23078.0,56.88,56.89,56.76,56.79,23078.0
2024-12-06 13:40:00,56.79,56.86,56.76,56.79,12248.0,56.79,56.86,56.76,56.79,12248.0
2024-12-06 13:50:00,56.79,56.79,56.58,56.58,11615.0,56.79,56.79,56.58,56.58,11615.0
2024-12-06 14:00:00,56.58,56.63,56.31,56.33,25668.0,56.58,56.63,56.31,56.33,25668.0
2024-12-06 14:10:00,56.33,56.39,56.23,56.26,23241.0,56.33,56.39,56.23,56.26,23241.0
2024-12-06 14:20:00,56.26,56.37,56.25,56.32,24676.0,56.26,56.37,56.25,56.32,24676.0
2024-12-06 14:30:00,56.32,56.34,56.23,56.29,37449.0,56.32,56.34,56.23,56.29,37449.0
2024-12-06 14:40:00,56.29,56.44,56.28,56.43,21488.0,56.29,56.44,56.28,56.43,21488.0
2024-12-06 14:50:00,56.43,56.47,56.38,56.42,22017.0,56.43,56.47,56.38,56.42,22017.0
2024-12-06 15:00:00,56.44,56.44,56.21,56.21,27577.0,56.44,56.44,56.21,56.21,27577.0
2024-12-06 15:10:00,56.2,56.2,55.95,55.98,108430.0,56.2,56.2,55.95,55.98,108430.0
2024-12-06 15:20:00,55.98,55.99,55.86,55.92,37395.0,55.98,55.99,55.86,55.92,37395.0
2024-12-06 15:30:00,55.91,56.11,55.82,56.11,140968.0,55.91,56.11,55.82,56.11,140968.0
2024-12-06 15:40:00,56.11,56.76,56.08,56.75,364130.0,56.11,56.76,56.08,56.75,364130.0
2024-12-06 15:50:00,56.73,56.87,56.46,56.68,259874.0,56.73,56.87,56.46,56.68,259874.0
2024-12-09 09:30:00,57.1,57.37,56.7,57.01,102719.0,57.1,57.37,56.7,57.01,102719.0
2024-12-09 09:40:00,56.98,57.82,56.98,57.54,77107.0,56.98,57.82,56.98,57.54,77107.0
2024-12-09 09:50:00,57.57,57.93,57.54,57.93,205471.0,57.57,57.93,57.54,57.93,205471.0
2024-12-09 10:00:00,57.91,58.6,57.91,58.48,71251.0,57.91,58.6,57.91,58.48,71251.0
2024-12-09 10:10:00,58.54,58.69,58.43,58.56,55009.0,58.54,58.69,58.43,58.56,55009.0
2024-12-09 10:20:00,58.56,58.74,58.51,58.72,142100.0,58.56,58.74,58.51,58.72,142100.0
2024-12-09 10:30:00,58.69,59.03,58.56,58.91,72060.0,58.69,59.03,58.56,58.91,72060.0
2024-12-09 10:40:00,58.91,58.99,58.68,58.99,101816.0,58.91,58.99,58.68,58.99,101816.0
2024-12-09 10:50:00,58.98,59.02,58.56,58.56,55822.0,58.98,59.02,58.56,58.56,55822.0
2024-12-09 11:00:00,58.58,58.59,57.89,57.92,67371.0,58.58,58.59,57.89,57.92,67371.0
2024-12-09 11:10:00,57.94,58.07,57.76,57.81,71856.0,57.94,58.07,57.76,57.81,71856.0
2024-12-09 11:20:00,57.83,57.96,57.69,57.74,80330.0,57.83,57.96,57.69,57.74,80330.0
2024-12-09 11:30:00,57.77,58.09,57.73,58.04,124669.0,57.77,58.09,57.73,58.04,124669.0
2024-12-09 11:40:00,58.04,58.38,57.96,58.37,33296.0,58.04,58.38,57.96,58.37,33296.0
2024-12-09 11:50:00,58.39,58.39,58.25,58.3,28392.0,58.39,58.39,58.25,58.3,28392.0
2024-12-09 12:00:00,58.29,58.33,58.22,58.23,30010.0,58.29,58.33,58.22,58.23,30010.0
2024-12-09 12:10:00,58.23,58.33,58.19,58.28,28044.0,58.23,58.33,58.19,58.28,28044.0
2024-12-09 12:20:00,58.27,58.27,58.12,58.27,38580.0,58.27,58.27,58.12,58.27,38580.0
2024-12-09 12:30:00,58.27,58.43,58.27,58.43,22080.0,58.27,58.43,58.27,58.43,22080.0
2024-12-09 12:40:00,58.43,58.59,58.41,58.57,38028.0,58.43,58.59,58.41,58.57,38028.0
2024-12-09 12:50:00,58.57,58.63,58.26,58.31,84568.0,58.57,58.63,58.26,58.31,84568.0
2024-12-09 13:00:00,58.27,58.31,58.19,58.24,48719.0,58.27,58.31,58.19,58.24,48719.0
2024-12-09 13:10:00,58.24,58.27,58.1,58.17,37425.0,58.24,58.27,58.1,58.17,37425.0
2024-12-09 13:20:00,58.18,58.21,57.86,57.91,40318.0,58.18,58.21,57.86,57.91,40318.0
2024-12-09 13:30:00,57.9,58.19,57.86,58.11,32965.0,57.9,58.19,57.86,58.11,32965.0
2024-12-09 13:40:00,58.14,58.14,57.87,58.01,84832.0,58.14,58.14,57.87,58.01,84832.0
2024-12-09 13:50:00,57.98,57.98,57.77,57.82,42230.0,57.98,57.98,57.77,57.82,42230.0
2024-12-09 14:00:00,57.8,57.83,57.61,57.7,20001.0,57.8,57.83,57.61,57.7,20001.0
2024-12-09 14:10:00,57.69,57.69,57.55,57.66,30225.0,57.69,57.69,57.55,57.66,30225.0
2024-12-09 14:20:00,57.68,57.75,57.63,57.64,21342.0,57.68,57.75,57.63,57.64,21342.0
2024-12-09 14:30:00,57.62,57.79,57.62,57.76,25966.0,57.62,57.79,57.62,57.76,25966.0
2024-12-09 14:40:00,57.76,57.77,57.66,57.71,37900.0,57.76,57.77,57.66,57.71,37900.0
2024-12-09 14:50:00,57.72,57.72,57.53,57.59,42258.0,57.72,57.72,57.53,57.59,42258.0
2024-12-09 15:00:00,57.6,57.6,57.47,57.54,46349.0,57.6,57.6,57.47,57.54,46349.0
2024-12-09 15:10:00,57.54,57.54,57.42,57.49,51905.0,57.54,57.54,57.42,57.49,51905.0
2024-12-09 15:20:00,57.49,57.62,57.42,57.54,64658.0,57.49,57.62,57.42,57.54,64658.0
2024-12-09 15:30:00,57.55,57.6,57.45,57.57,81867.0,57.55,57.6,57.45,57.57,81867.0
2024-12-09 15:40:00,57.57,57.66,57.52,57.55,121672.0,57.57,57.66,57.52,57.55,121672.0
2024-12-09 15:50:00,57.57,57.78,57.39,57.41,379181.0,57.57,57.78,57.39,57.41,379181.0
2024-12-10 09:30:00,57.4,57.64,57.0,57.28,72855.0,57.4,57.64,57.0,57.28,72855.0
2024-12-10 09:40:00,57.36,57.36,56.72,56.82,40650.0,57.36,57.36,56.72,56.82,40650.0
2024-12-10 09:50:00,56.82,57.22,56.82,57.11,72959.0,56.82,57.22,56.82,57.11,72959.0
2024-12-10 10:00:00,57.08,57.36,57.06,57.32,52077.0,57.08,57.36,57.06,57.32,52077.0
2024-12-10 10:10:00,57.32,57.58,57.29,57.43,39469.0,57.32,57.58,57.29,57.43,39469.0
2024-12-10 10:20:00,57.45,57.66,57.43,57.61,55177.0,57.45,57.66,57.43,57.61,55177.0
2024-12-10 10:30:00,57.61,57.8,57.49,57.52,82263.0,57.61,57.8,57.49,57.52,82263.0
2024-12-10 10:40:00,57.52,57.83,57.43,57.83,54029.0,57.52,57.83,57.43,57.83,54029.0
2024-12-10 10:50:00,57.83,58.31,57.73,58.3,33861.0,57.83,58.31,57.73,58.3,33861.0
2024-12-10 11:00:00,58.28,58.43,58.23,58.36,42469.0,58.28,58.43,58.23,58.36,42469.0
2024-12-10 11:10:00,58.36,58.64,58.36,58.53,34720.0,58.36,58.64,58.36,58.53,34720.0
2024-12-10 11:20:00,58.53,58.73,58.48,58.69,31174.0,58.53,58.73,58.48,58.69,31174.0
2024-12-10 11:30:00,58.67,58.74,58.53,58.55,32953.0,58.67,58.74,58.53,58.55,32953.0
2024-12-10 11:40:00,58.54,58.55,58.34,58.34,23020.0,58.54,58.55,58.34,58.34,23020.0
2024-12-10 11:50:00,58.35,58.47,58.34,58.43,23119.0,58.35,58.47,58.34,58.43,23119.0
2024-12-10 12:00:00,58.42,58.5,58.36,58.46,29347.0,58.42,58.5,58.36,58.46,29347.0
2024-12-10 12:10:00,58.48,58.58,58.44,58.56,20667.0,58.48,58.58,58.44,58.56,20667.0
2024-12-10 12:20:00,58.57,58.58,58.44,58.46,20428.0,58.57,58.58,58.44,58.46,20428.0
2024-12-10 12:30:00,58.43,58.59,58.4,58.4,18095.0,58.43,58.59,58.4,58.4,18095.0
2024-12-10 12:40:00,58.39,58.56,58.39,58.53,11371.0,58.39,58.56,58.39,58.53,11371.0
2024-12-10 12:50:00,58.53,58.61,58.39,58.47,15626.0,58.53,58.61,58.39,58.47,15626.0
2024-12-10 13:00:00,58.45,58.52,58.4,58.45,18928.0,58.45,58.52,58.4,58.45,18928.0
2024-12-10 13:10:00,58.44,58.53,58.31,58.31,19562.0,58.44,58.53,58.31,58.31,19562.0
2024-12-10 13:20:00,58.32,58.33,58.21,58.26,19198.0,58.32,58.33,58.21,58.26,19198.0
2024-12-10 13:30:00,58.22,58.25,58.17,58.25,13835.0,58.22,58.25,58.17,58.25,13835.0
2024-12-10 13:40:00,58.29,58.39,58.15,58.19,30777.0,58.29,58.39,58.15,58.19,30777.0
2024-12-10 13:50:00,58.18,58.25,58.15,58.21,18185.0,58.18,58.25,58.15,58.21,18185.0
2024-12-10 14:00:00,58.21,58.35,58.2,58.3,24261.0,58.21,58.35,58.2,58.3,24261.0
2024-12-10 14:10:00,58.32,58.55,58.28,58.49,25106.0,58.32,58.55,58.28,58.49,25106.0
2024-12-10 14:20:00,58.48,58.7,58.48,58.65,27718.0,58.48,58.7,58.48,58.65,27718.0
2024-12-10 14:30:00,58.65,58.65,58.54,58.61,24120.0,58.65,58.65,58.54,58.61,24120.0
2024-12-10 14:40:00,58.6,58.64,58.54,58.58,31642.0,58.6,58.64,58.54,58.58,31642.0
2024-12-10 14:50:00,58.59,58.64,58.46,58.64,52675.0,58.59,58.64,58.46,58.64,52675.0
2024-12-10 15:00:00,58.64,58.69,58.47,58.47,28983.0,58.64,58.69,58.47,58.47,28983.0
2024-12-10 15:10:00,58.48,58.63,58.42,58.55,44323.0,58.48,58.63,58.42,58.55,44323.0
2024-12-10 15:20:00,58.55,58.55,58.4,58.49,50184.0,58.55,58.55,58.4,58.49,50184.0
2024-12-10 15:30:00,58.48,58.48,58.21,58.33,37676.0,58.48,58.48,58.21,58.33,37676.0
2024-12-10 15:40:00,58.35,58.45,58.32,58.39,64870.0,58.35,58.45,58.32,58.39,64870.0
2024-12-10 15:50:00,58.4,58.48,58.25,58.43,362079.0,58.4,58.48,58.25,58.43,362079.0
2024-12-11 09:30:00,57.91,58.41,57.65,57.93,70615.0,57.91,58.41,57.65,57.93,70615.0
2024-12-11 09:40:00,57.93,58.14,57.64,57.93,54769.0,57.93,58.14,57.64,57.93,54769.0
2024-12-11 09:50:00,57.93,58.08,57.58,57.76,49282.0,57.93,58.08,57.58,57.76,49282.0
2024-12-11 10:00:00,57.76,58.04,57.56,57.82,68159.0,57.76,58.04,57.56,57.82,68159.0
2024-12-11 10:10:00,57.8,57.95,57.46,57.72,59099.0,57.8,57.95,57.46,57.72,59099.0
2024-12-11 10:20:00,57.72,57.85,57.56,57.6,92862.0,57.72,57.85,57.56,57.6,92862.0
2024-12-11 10:30:00,57.62,57.63,57.43,57.5,66055.0,57.62,57.63,57.43,57.5,66055.0
2024-12-11 10:40:00,57.5,57.54,57.33,57.37,35741.0,57.5,57.54,57.33,57.37,35741.0
2024-12-11 10:50:00,57.36,57.49,57.35,57.43,40443.0,57.36,57.49,57.35,57.43,40443.0
2024-12-11 11:00:00,57.43,57.55,57.35,57.4,41752.0,57.43,57.55,57.35,57.4,41752.0
2024-12-11 11:10:00,57.38,57.47,57.35,57.41,42609.0,57.38,57.47,57.35,57.41,42609.0
2024-12-11 11:20:00,57.41,57.7,57.34,57.68,85493.0,57.41,57.7,57.34,57.68,85493.0
2024-12-11 11:30:00,57.69,58.04,57.69,58.0,37473.0,57.69,58.04,57.69,58.0,37473.0
2024-12-11 11:40:00,57.99,58.22,57.99,58.15,30293.0,57.99,58.22,57.99,58.15,30293.0
2024-12-11 11:50:00,58.14,58.15,57.91,57.98,73904.0,58.14,58.15,57.91,57.98,73904.0
2024-12-11 12:00:00,57.99,58.13,57.98,58.03,37610.0,57.99,58.13,57.98,58.03,37610.0
2024-12-11 12:10:00,58.01,58.2,58.01,58.13,50337.0,58.01,58.2,58.01,58.13,50337.0
2024-12-11 12:20:00,58.13,58.28,58.09,58.14,35594.0,58.13,58.28,58.09,58.14,35594.0
2024-12-11 12:30:00,58.15,58.33,58.13,58.33,46746.0,58.15,58.33,58.13,58.33,46746.0
2024-12-11 12:40:00,58.35,58.37,58.28,58.32,46965.0,58.35,58.37,58.28,58.32,46965.0
2024-12-11 12:50:00,58.32,58.44,58.22,58.43,41581.0,58.32,58.44,58.22,58.43,41581.0
2024-12-11 13:00:00,58.43,58.67,58.43,58.66,40832.0,58.43,58.67,58.43,58.66,40832.0
2024-12-11 13:10:00,58.67,58.73,58.61,58.66,31315.0,58.67,58.73,58.61,58.66,31315.0
2024-12-11 13:20:00,58.65,58.71,58.62,58.69,31754.0,58.65,58.71,58.62,58.69,31754.0
2024-12-11 13:30:00,58.69,58.73,58.55,58.56,22682.0,58.69,58.73,58.55,58.56,22682.0
2024-12-11 13:40:00,58.56,58.57,58.45,58.51,30235.0,58.56,58.57,58.45,58.51,30235.0
2024-12-11 13:50:00,58.5,58.51,58.41,58.46,30690.0,58.5,58.51,58.41,58.46,30690.0
2024-12-11 14:00:00,58.46,58.55,58.39,58.39,27010.0,58.46,58.55,58.39,58.39,27010.0
2024-12-11 14:10:00,58.39,58.46,58.39,58.43,29351.0,58.39,58.46,58.39,58.43,29351.0
2024-12-11 14:20:00,58.44,58.46,58.41,58.46,34767.0,58.44,58.46,58.41,58.46,34767.0
2024-12-11 14:30:00,58.46,58.64,58.37,58.62,79126.0,58.46,58.64,58.37,58.62,79126.0
2024-12-11 14:40:00,58.63,58.66,58.54,58.59,35270.0,58.63,58.66,58.54,58.59,35270.0
2024-12-11 14:50:00,58.6,58.86,58.6,58.85,31213.0,58.6,58.86,58.6,58.85,31213.0
2024-12-11 15:00:00,58.85,58.95,58.57,58.58,49208.0,58.85,58.95,58.57,58.58,49208.0
2024-12-11 15:10:00,58.58,58.83,58.57,58.81,29288.0,58.58,58.83,58.57,58.81,29288.0
2024-12-11 15:20:00,58.8,58.93,58.76,58.88,63457.0,58.8,58.93,58.76,58.88,63457.0
2024-12-11 15:30:00,58.88,59.02,58.81,58.95,55152.0,58.88,59.02,58.81,58.95,55152.0
2024-12-11 15:40:00,58.96,58.97,58.82,58.83,95698.0,58.96,58.97,58.82,58.83,95698.0
2024-12-11 15:50:00,58.83,58.98,58.77,58.91,327346.0,58.83,58.98,58.77,58.91,327346.0
2024-12-12 09:30:00,58.69,59.0,58.29,58.4,42033.0,58.69,59.0,58.29,58.4,42033.0
2024-12-12 09:40:00,58.36,58.86,58.32,58.85,33478.0,58.36,58.86,58.32,58.85,33478.0
2024-12-12 09:50:00,58.9,58.95,58.54,58.61,32695.0,58.9,58.95,58.54,58.61,32695.0
2024-12-12 10:00:00,58.62,58.83,58.52,58.6,38464.0,58.62,58.83,58.52,58.6,38464.0
2024-12-12 10:10:00,58.61,58.8,58.54,58.77,35330.0,58.61,58.8,58.54,58.77,35330.0
2024-12-12 10:20:00,58.79,58.86,58.7,58.71,20479.0,58.79,58.86,58.7,58.71,20479.0
2024-12-12 10:30:00,58.71,58.75,58.55,58.63,35169.0,58.71,58.75,58.55,58.63,35169.0
2024-12-12 10:40:00,58.62,58.74,58.53,58.71,85586.0,58.62,58.74,58.53,58.71,85586.0
2024-12-12 10:50:00,58.7,58.76,58.61,58.67,50525.0,58.7,58.76,58.61,58.67,50525.0
2024-12-12 11:00:00,58.66,58.7,57.99,58.13,120433.0,58.66,58.7,57.99,58.13,120433.0
2024-12-12 11:10:00,58.16,58.27,58.07,58.25,20149.0,58.16,58.27,58.07,58.25,20149.0
2024-12-12 11:20:00,58.26,58.45,58.25,58.44,23927.0,58.26,58.45,58.25,58.44,23927.0
2024-12-12 11:30:00,58.44,58.44,58.33,58.37,23871.0,58.44,58.44,58.33,58.37,23871.0
2024-12-12 11:40:00,58.37,58.37,58.18,58.37,34383.0,58.37,58.37,58.18,58.37,34383.0
2024-12-12 11:50:00,58.37,58.39,58.33,58.33,19670.0,58.37,58.39,58.33,58.33,19670.0
2024-12-12 12:00:00,58.34,58.35,58.23,58.35,27715.0,58.34,58.35,58.23,58.35,27715.0
2024-12-12 12:10:00,58.35,58.44,58.29,58.41,18393.0,58.35,58.44,58.29,58.41,18393.0
2024-12-12 12:20:00,58.39,58.51,58.33,58.51,15880.0,58.39,58.51,58.33,58.51,15880.0
2024-12-12 12:30:00,58.51,58.56,58.42,58.46,19548.0,58.51,58.56,58.42,58.46,19548.0
2024-12-12 12:40:00,58.45,58.54,58.43,58.48,20795.0,58.45,58.54,58.43,58.48,20795.0
2024-12-12 12:50:00,58.49,58.67,58.49,58.62,18320.0,58.49,58.67,58.49,58.62,18320.0
2024-12-12 13:00:00,58.64,58.64,58.49,58.61,18831.0,58.64,58.64,58.49,58.61,18831.0
2024-12-12 13:10:00,58.62,58.63,58.56,58.63,17366.0,58.62,58.63,58.56,58.63,17366.0
2024-12-12 13:20:00,58.64,58.65,58.56,58.56,16573.0,58.64,58.65,58.56,58.56,16573.0
2024-12-12 13:30:00,58.57,58.61,58.51,58.57,19186.0,58.57,58.61,58.51,58.57,19186.0
2024-12-12 13:40:00,58.58,58.58,58.49,58.53,24739.0,58.58,58.58,58.49,58.53,24739.0
2024-12-12 13:50:00,58.54,58.58,58.52,58.54,22733.0,58.54,58.58,58.52,58.54,22733.0
2024-12-12 14:00:00,58.52,58.61,58.5,58.57,23066.0,58.52,58.61,58.5,58.57,23066.0
2024-12-12 14:10:00,58.58,58.69,58.57,58.62,24095.0,58.58,58.69,58.57,58.62,24095.0
2024-12-12 14:20:00,58.61,58.67,58.57,58.58,24018.0,58.61,58.67,58.57,58.58,24018.0
2024-12-12 14:30:00,58.59,58.66,58.46,58.56,37304.0,58.59,58.66,58.46,58.56,37304.0
2024-12-12 14:40:00,58.54,58.61,58.52,58.55,37621.0,58.54,58.61,58.52,58.55,37621.0
2024-12-12 14:50:00,58.57,58.65,58.48,58.5,47048.0,58.57,58.65,58.48,58.5,47048.0
2024-12-12 15:00:00,58.51,58.56,58.48,58.53,33751.0,58.51,58.56,58.48,58.53,33751.0
2024-12-12 15:10:00,58.54,58.67,58.49,58.67,31586.0,58.54,58.67,58.49,58.67,31586.0
2024-12-12 15:20:00,58.66,58.82,58.65,58.7,44213.0,58.66,58.82,58.65,58.7,44213.0
2024-12-12 15:30:00,58.69,58.81,58.68,58.76,43857.0,58.69,58.81,58.68,58.76,43857.0
2024-12-12 15:40:00,58.76,58.78,58.61,58.62,63189.0,58.76,58.78,58.61,58.62,63189.0
2024-12-12 15:50:00,58.63,58.78,58.46,58.56,240391.0,58.63,58.78,58.46,58.56,240391.0
2024-12-13 09:30:00,58.34,58.54,57.62,57.68,110001.0,58.34,58.54,57.62,57.68,110001.0
2024-12-13 09:40:00,57.68,57.69,57.26,57.53,80517.0,57.68,57.69,57.26,57.53,80517.0
2024-12-13 09:50:00,57.48,57.75,57.36,57.43,99275.0,57.48,57.75,57.36,57.43,99275.0
2024-12-13 10:00:00,57.44,57.6,57.27,57.46,70508.0,57.44,57.6,57.27,57.46,70508.0
2024-12-13 10:10:00,57.48,57.5,57.33,57.44,47390.0,57.48,57.5,57.33,57.44,47390.0
2024-12-13 10:20:00,57.45,57.74,57.44,57.69,48384.0,57.45,57.74,57.44,57.69,48384.0
2024-12-13 10:30:00,57.69,57.71,57.56,57.66,27587.0,57.69,57.71,57.56,57.66,27587.0
2024-12-13 10:40:00,57.65,57.68,57.44,57.52,61771.0,57.65,57.68,57.44,57.52,61771.0
2024-12-13 10:50:00,57.53,57.64,57.48,57.62,52981.0,57.53,57.64,57.48,57.62,52981.0
2024-12-13 11:00:00,57.64,57.66,57.49,57.63,38045.0,57.64,57.66,57.49,57.63,38045.0
2024-12-13 11:10:00,57.65,57.8,57.62,57.73,32612.0,57.65,57.8,57.62,57.73,32612.0
2024-12-13 11:20:00,57.73,57.89,57.73,57.88,25604.0,57.73,57.89,57.73,57.88,25604.0
2024-12-13 11:30:00,57.88,58.12,57.87,58.07,32081.0,57.88,58.12,57.87,58.07,32081.0
2024-12-13 11:40:00,58.06,58.08,57.92,57.95,25157.0,58.06,58.08,57.92,57.95,25157.0
2024-12-13 11:50:00,57.97,58.02,57.9,58.0,27987.0,57.97,58.02,57.9,58.0,27987.0
2024-12-13 12:00:00,57.99,58.15,57.98,58.12,33272.0,57.99,58.15,57.98,58.12,33272.0
2024-12-13 12:10:00,58.15,58.17,57.99,58.06,24117.0,58.15,58.17,57.99,58.06,24117.0
2024-12-13 12:20:00,58.03,58.05,57.97,57.99,19124.0,58.03,58.05,57.97,57.99,19124.0
2024-12-13 12:30:00,58.0,58.04,57.85,57.92,21155.0,58.0,58.04,57.85,57.92,21155.0
2024-12-13 12:40:00,57.91,58.0,57.83,57.93,27106.0,57.91,58.0,57.83,57.93,27106.0
2024-12-13 12:50:00,57.94,57.99,57.9,57.94,18914.0,57.94,57.99,57.9,57.94,18914.0
2024-12-13 13:00:00,57.96,58.03,57.79,57.82,52162.0,57.96,58.03,57.79,57.82,52162.0
2024-12-13 13:10:00,57.78,57.93,57.78,57.88,27727.0,57.78,57.93,57.78,57.88,27727.0
2024-12-13 13:20:00,57.87,57.92,57.82,57.86,23290.0,57.87,57.92,57.82,57.86,23290.0
2024-12-13 13:30:00,57.88,57.89,57.74,57.77,31704.0,57.88,57.89,57.74,57.77,31704.0
2024-12-13 13:40:00,57.77,57.77,57.61,57.67,48016.0,57.77,57.77,57.61,57.67,48016.0
2024-12-13 13:50:00,57.66,57.73,57.64,57.73,24193.0,57.66,57.73,57.64,57.73,24193.0
2024-12-13 14:00:00,57.73,57.8,57.7,57.78,35621.0,57.73,57.8,57.7,57.78,35621.0
2024-12-13 14:10:00,57.77,57.79,57.72,57.74,22216.0,57.77,57.79,57.72,57.74,22216.0
2024-12-13 14:20:00,57.74,57.75,57.64,57.71,33697.0,57.74,57.75,57.64,57.71,33697.0
2024-12-13 14:30:00,57.7,57.84,57.6,57.83,32935.0,57.7,57.84,57.6,57.83,32935.0
2024-12-13 14:40:00,57.82,58.0,57.8,58.0,49299.0,57.82,58.0,57.8,58.0,49299.0
2024-12-13 14:50:00,58.0,58.14,57.99,58.1,52038.0,58.0,58.14,57.99,58.1,52038.0
2024-12-13 15:00:00,58.11,58.15,58.06,58.11,72828.0,58.11,58.15,58.06,58.11,72828.0
2024-12-13 15:10:00,58.12,58.26,58.12,58.26,124428.0,58.12,58.26,58.12,58.26,124428.0
2024-12-13 15:20:00,58.28,58.3,58.12,58.21,110181.0,58.28,58.3,58.12,58.21,110181.0
2024-12-13 15:30:00,58.21,58.32,58.12,58.31,127230.0,58.21,58.32,58.12,58.31,127230.0
2024-12-13 15:40:00,58.31,58.34,58.08,58.16,131586.0,58.31,58.34,58.08,58.16,131586.0
2024-12-13 15:50:00,58.15,58.19,57.96,57.97,273911.0,58.15,58.19,57.96,57.97,273911.0
2024-12-16 09:30:00,57.11,57.38,56.75,56.98,119594.0,57.11,57.38,56.75,56.98,119594.0
2024-12-16 09:40:00,56.94,57.92,56.81,57.87,101387.0,56.94,57.92,56.81,57.87,101387.0
2024-12-16 09:50:00,57.87,58.54,57.86,58.52,75149.0,57.87,58.54,57.86,58.52,75149.0
2024-12-16 10:00:00,58.55,59.01,58.55,58.95,180725.0,58.55,59.01,58.55,58.95,180725.0
2024-12-16 10:10:00,58.95,58.95,58.46,58.63,90789.0,58.95,58.95,58.46,58.63,90789.0
2024-12-16 10:20:00,58.65,58.83,58.55,58.64,53355.0,58.65,58.83,58.55,58.64,53355.0
2024-12-16 10:30:00,58.63,58.64,58.17,58.25,80133.0,58.63,58.64,58.17,58.25,80133.0
2024-12-16 10:40:00,58.28,58.44,58.18,58.33,69590.0,58.28,58.44,58.18,58.33,69590.0
2024-12-16 10:50:00,58.33,58.47,58.31,58.43,66268.0,58.33,58.47,58.31,58.43,66268.0
2024-12-16 11:00:00,58.43,58.51,58.24,58.44,81273.0,58.43,58.51,58.24,58.44,81273.0
2024-12-16 11:10:00,58.46,58.6,58.42,58.51,34056.0,58.46,58.6,58.42,58.51,34056.0
2024-12-16 11:20:00,58.51,58.56,58.34,58.4,40858.0,58.51,58.56,58.34,58.4,40858.0
2024-12-16 11:30:00,58.38,58.38,58.16,58.3,24390.0,58.38,58.38,58.16,58.3,24390.0
2024-12-16 11:40:00,58.29,58.42,58.29,58.37,24401.0,58.29,58.42,58.29,58.37,24401.0
2024-12-16 11:50:00,58.38,58.49,58.34,58.37,23138.0,58.38,58.49,58.34,58.37,23138.0
2024-12-16 12:00:00,58.35,58.43,58.32,58.43,18929.0,58.35,58.43,58.32,58.43,18929.0
2024-12-16 12:10:00,58.4,58.45,58.3,58.39,17667.0,58.4,58.45,58.3,58.39,17667.0
2024-12-16 12:20:00,58.38,58.46,58.34,58.39,12631.0,58.38,58.46,58.34,58.39,12631.0
2024-12-16 12:30:00,58.39,58.41,58.26,58.33,16864.0,58.39,58.41,58.26,58.33,16864.0
2024-12-16 12:40:00,58.34,58.35,58.09,58.1,31028.0,58.34,58.35,58.09,58.1,31028.0
2024-12-16 12:50:00,58.11,58.21,58.03,58.14,24679.0,58.11,58.21,58.03,58.14,24679.0
2024-12-16 13:00:00,58.14,58.15,58.04,58.07,19426.0,58.14,58.15,58.04,58.07,19426.0
2024-12-16 13:10:00,58.09,58.11,58.0,58.0,16239.0,58.09,58.11,58.0,58.0,16239.0
2024-12-16 13:20:00,58.03,58.06,57.87,57.89,28686.0,58.03,58.06,57.87,57.89,28686.0
2024-12-16 13:30:00,57.88,57.91,57.8,57.89,23517.0,57.88,57.91,57.8,57.89,23517.0
2024-12-16 13:40:00,57.89,57.99,57.84,57.98,26377.0,57.89,57.99,57.84,57.98,26377.0
2024-12-16 13:50:00,57.98,58.09,57.96,58.05,19545.0,57.98,58.09,57.96,58.05,19545.0
2024-12-16 14:00:00,58.06,58.12,57.93,57.99,26781.0,58.06,58.12,57.93,57.99,26781.0
2024-12-16 14:10:00,57.98,58.02,57.91,58.0,29546.0,57.98,58.02,57.91,58.0,29546.0
2024-12-16 14:20:00,58.01,58.02,57.88,58.0,22934.0,58.01,58.02,57.88,58.0,22934.0
2024-12-16 14:30:00,58.0,58.03,57.91,58.03,32101.0,58.0,58.03,57.91,58.03,32101.0
2024-12-16 14:40:00,58.03,58.25,58.01,58.25,34368.0,58.03,58.25,58.01,58.25,34368.0
2024-12-16 14:50:00,58.25,58.48,58.25,58.46,34887.0,58.25,58.48,58.25,58.46,34887.0
2024-12-16 15:00:00,58.47,58.57,58.41,58.55,50486.0,58.47,58.57,58.41,58.55,50486.0
2024-12-16 15:10:00,58.55,58.55,58.39,58.46,48072.0,58.55,58.55,58.39,58.46,48072.0
2024-12-16 15:20:00,58.45,58.49,58.2,58.23,39776.0,58.45,58.49,58.2,58.23,39776.0
2024-12-16 15:30:00,58.23,58.29,58.2,58.2,41698.0,58.23,58.29,58.2,58.2,41698.0
2024-12-16 15:40:00,58.19,58.23,57.93,57.94,64178.0,58.19,58.23,57.93,57.94,64178.0
2024-12-16 15:50:00,57.95,58.32,57.92,58.03,407589.0,57.95,58.32,57.92,58.03,407589.0
2024-12-17 09:30:00,57.6,58.49,57.44,58.33,86908.0,57.6,58.49,57.44,58.33,86908.0
2024-12-17 09:40:00,58.32,58.44,57.81,57.93,54714.0,58.32,58.44,57.81,57.93,54714.0
2024-12-17 09:50:00,57.91,57.96,57.56,57.79,56835.0,57.91,57.96,57.56,57.79,56835.0
2024-12-17 10:00:00,57.78,58.12,57.74,57.95,74450.0,57.78,58.12,57.74,57.95,74450.0
2024-12-17 10:10:00,57.97,58.23,57.87,58.23,48462.0,57.97,58.23,57.87,58.23,48462.0
2024-12-17 10:20:00,58.22,58.26,57.66,57.69,52236.0,58.22,58.26,57.66,57.69,52236.0
2024-12-17 10:30:00,57.69,57.86,57.56,57.86,46101.0,57.69,57.86,57.56,57.86,46101.0
2024-12-17 10:40:00,57.86,57.86,57.59,57.67,48050.0,57.86,57.86,57.59,57.67,48050.0
2024-12-17 10:50:00,57.64,57.77,57.55,57.71,34524.0,57.64,57.77,57.55,57.71,34524.0
2024-12-17 11:00:00,57.69,57.82,57.6,57.76,26624.0,57.69,57.82,57.6,57.76,26624.0
2024-12-17 11:10:00,57.78,57.8,57.59,57.68,24778.0,57.78,57.8,57.59,57.68,24778.0
2024-12-17 11:20:00,57.67,57.76,57.52,57.76,80079.0,57.67,57.76,57.52,57.76,80079.0
2024-12-17 11:30:00,57.78,57.86,57.56,57.67,26735.0,57.78,57.86,57.56,57.67,26735.0
2024-12-17 11:40:00,57.67,57.76,57.62,57.71,20720.0,57.67,57.76,57.62,57.71,20720.0
2024-12-17 11:50:00,57.71,57.78,57.62,57.65,15799.0,57.71,57.78,57.62,57.65,15799.0
2024-12-17 12:00:00,57.65,57.74,57.59,57.67,26485.0,57.65,57.74,57.59,57.67,26485.0
2024-12-17 12:10:00,57.65,57.74,57.57,57.73,39273.0,57.65,57.74,57.57,57.73,39273.0
2024-12-17 12:20:00,57.73,57.85,57.66,57.69,26562.0,57.73,57.85,57.66,57.69,26562.0
2024-12-17 12:30:00,57.69,57.75,57.62,57.72,19378.0,57.69,57.75,57.62,57.72,19378.0
2024-12-17 12:40:00,57.71,57.92,57.7,57.86,47090.0,57.71,57.92,57.7,57.86,47090.0
2024-12-17 12:50:00,57.85,57.99,57.8,57.97,39422.0,57.85,57.99,57.8,57.97,39422.0
2024-12-17 13:00:00,57.96,58.07,57.94,58.05,18534.0,57.96,58.07,57.94,58.05,18534.0
2024-12-17 13:10:00,58.05,58.15,58.01,58.12,21784.0,58.05,58.15,58.01,58.12,21784.0
2024-12-17 13:20:00,58.12,58.13,57.96,58.02,20309.0,58.12,58.13,57.96,58.02,20309.0
2024-12-17 13:30:00,58.01,58.07,57.95,58.03,31834.0,58.01,58.07,57.95,58.03,31834.0
2024-12-17 13:40:00,58.04,58.19,57.99,58.11,59877.0,58.04,58.19,57.99,58.11,59877.0
2024-12-17 13:50:00,58.12,58.16,58.06,58.09,21659.0,58.12,58.16,58.06,58.09,21659.0
2024-12-17 14:00:00,58.09,58.11,57.89,58.01,24952.0,58.09,58.11,57.89,58.01,24952.0
2024-12-17 14:10:00,58.0,58.09,57.98,58.06,18529.0,58.0,58.09,57.98,58.06,18529.0
2024-12-17 14:20:00,58.06,58.08,57.9,57.92,30239.0,58.06,58.08,57.9,57.92,30239.0
2024-12-17 14:30:00,57.91,57.95,57.84,57.92,36116.0,57.91,57.95,57.84,57.92,36116.0
2024-12-17 14:40:00,57.93,57.98,57.85,57.93,34170.0,57.93,57.98,57.85,57.93,34170.0
2024-12-17 14:50:00,57.95,57.96,57.81,57.96,42849.0,57.95,57.96,57.81,57.96,42849.0
2024-12-17 15:00:00,57.95,57.98,57.86,57.96,35628.0,57.95,57.98,57.86,57.96,35628.0
2024-12-17 15:10:00,57.96,57.96,57.79,57.8,40697.0,57.96,57.96,57.79,57.8,40697.0
2024-12-17 15:20:00,57.8,57.99,57.78,57.97,104409.0,57.8,57.99,57.78,57.97,104409.0
2024-12-17 15:30:00,57.96,57.99,57.84,57.99,95532.0,57.96,57.99,57.84,57.99,95532.0
2024-12-17 15:40:00,57.99,58.14,57.96,58.06,87159.0,57.99,58.14,57.96,58.06,87159.0
2024-12-17 15:50:00,58.06,58.15,57.86,57.86,258045.0,58.06,58.15,57.86,57.86,258045.0
2024-12-18 09:30:00,59.06,59.09,58.56,58.93,19938.0,59.06,59.09,58.56,58.93,19938.0
2024-12-18 09:40:00,58.93,58.97,58.78,58.92,134069.0,58.93,58.97,58.78,58.92,134069.0
2024-12-18 09:50:00,58.89,59.1,58.59,58.75,26903.0,58.89,59.1,58.59,58.75,26903.0
2024-12-18 10:00:00,58.75,58.92,58.7,58.83,14334.0,58.75,58.92,58.7,58.83,14334.0
2024-12-18 10:10:00,58.83,58.94,58.73,58.89,36316.0,58.83,58.94,58.73,58.89,36316.0
2024-12-18 10:20:00,58.91,59.11,58.88,58.98,31266.0,58.91,59.11,58.88,58.98,31266.0
2024-12-18 10:30:00,58.98,59.08,58.84,58.91,18979.0,58.98,59.08,58.84,58.91,18979.0
2024-12-18 10:40:00,58.9,58.99,58.83,58.97,25565.0,58.9,58.99,58.83,58.97,25565.0
2024-12-18 10:50:00,58.97,59.1,58.97,59.08,49329.0,58.97,59.1,58.97,59.08,49329.0
2024-12-18 11:00:00,59.06,59.27,59.04,59.15,34095.0,59.06,59.27,59.04,59.15,34095.0
2024-12-18 11:10:00,59.18,59.41,59.15,59.33,19416.0,59.18,59.41,59.15,59.33,19416.0
2024-12-18 11:20:00,59.37,59.53,59.36,59.53,20877.0,59.37,59.53,59.36,59.53,20877.0
2024-12-18 11:30:00,59.52,59.57,59.45,59.57,22429.0,59.52,59.57,59.45,59.57,22429.0
2024-12-18 11:40:00,59.55,59.55,59.24,59.26,13400.0,59.55,59.55,59.24,59.26,13400.0
2024-12-18 11:50:00,59.23,59.26,59.06,59.2,19831.0,59.23,59.26,59.06,59.2,19831.0
2024-12-18 12:00:00,59.17,59.23,59.16,59.2,8250.0,59.17,59.23,59.16,59.2,8250.0
2024-12-18 12:10:00,59.18,59.34,59.15,59.31,22167.0,59.18,59.34,59.15,59.31,22167.0
2024-12-18 12:20:00,59.31,59.37,59.13,59.13,16949.0,59.31,59.37,59.13,59.13,16949.0
2024-12-18 12:30:00,59.14,59.2,59.09,59.11,22145.0,59.14,59.2,59.09,59.11,22145.0
2024-12-18 12:40:00,59.15,59.15,58.98,59.01,18773.0,59.15,59.15,58.98,59.01,18773.0
2024-12-18 12:50:00,58.98,59.01,58.95,59.01,14870.0,58.98,59.01,58.95,59.01,14870.0
2024-12-18 13:00:00,59.0,59.05,58.9,59.05,19285.0,59.0,59.05,58.9,59.05,19285.0
2024-12-18 13:10:00,59.08,59.17,58.99,59.01,15600.0,59.08,59.17,58.99,59.01,15600.0
2024-12-18 13:20:00,58.99,58.99,58.8,58.99,18209.0,58.99,58.99,58.8,58.99,18209.0
2024-12-18 13:30:00,58.93,58.96,58.87,58.93,11048.0,58.93,58.96,58.87,58.93,11048.0
2024-12-18 13:40:00,58.9,58.96,58.77,58.77,17263.0,58.9,58.96,58.77,58.77,17263.0
2024-12-18 13:50:00,58.77,58.85,58.72,58.78,20581.0,58.77,58.85,58.72,58.78,20581.0
2024-12-18 14:00:00,58.76,58.88,58.14,58.14,52503.0,58.76,58.88,58.14,58.14,52503.0
2024-12-18 14:10:00,58.17,58.2,57.74,57.78,74762.0,58.17,58.2,57.74,57.78,74762.0
2024-12-18 14:20:00,57.77,57.85,57.58,57.6,33765.0,57.77,57.85,57.58,57.6,33765.0
2024-12-18 14:30:00,57.61,57.86,57.57,57.69,42373.0,57.61,57.86,57.57,57.69,42373.0
2024-12-18 14:40:00,57.67,57.72,57.39,57.48,40877.0,57.67,57.72,57.39,57.48,40877.0
2024-12-18 14:50:00,57.49,57.53,57.09,57.22,44201.0,57.49,57.53,57.09,57.22,44201.0
2024-12-18 15:00:00,57.22,57.38,57.03,57.38,85905.0,57.22,57.38,57.03,57.38,85905.0
2024-12-18 15:10:00,57.38,57.39,57.04,57.19,84156.0,57.38,57.39,57.04,57.19,84156.0
2024-12-18 15:20:00,57.19,57.44,57.15,57.33,114185.0,57.19,57.44,57.15,57.33,114185.0
2024-12-18 15:30:00,57.33,57.45,57.14,57.15,164031.0,57.33,57.45,57.14,57.15,164031.0
2024-12-18 15:40:00,57.16,57.17,56.6,56.71,142457.0,57.16,57.17,56.6,56.71,142457.0
2024-12-18 15:50:00,56.73,56.97,56.62,56.69,338600.0,56.73,56.97,56.62,56.69,338600.0
2024-12-19 09:30:00,57.07,57.07,56.3,56.37,377829.0,57.07,57.07,56.3,56.37,377829.0
2024-12-19 09:40:00,56.36,56.36,55.74,56.01,88243.0,56.36,56.36,55.74,56.01,88243.0
2024-12-19 09:50:00,55.96,56.34,55.85,56.33,66012.0,55.96,56.34,55.85,56.33,66012.0
2024-12-19 10:00:00,56.32,56.6,56.12,56.6,234273.0,56.32,56.6,56.12,56.6,234273.0
2024-12-19 10:10:00,56.58,56.67,56.45,56.64,120269.0,56.58,56.67,56.45,56.64,120269.0
2024-12-19 10:20:00,56.6,56.73,56.45,56.48,226276.0,56.6,56.73,56.45,56.48,226276.0
2024-12-19 10:30:00,56.48,56.59,56.34,56.46,51207.0,56.48,56.59,56.34,56.46,51207.0
2024-12-19 10:40:00,56.42,56.48,56.24,56.42,42287.0,56.42,56.48,56.24,56.42,42287.0
2024-12-19 10:50:00,56.43,56.63,56.39,56.62,60768.0,56.43,56.63,56.39,56.62,60768.0
2024-12-19 11:00:00,56.61,56.66,56.37,56.4,42956.0,56.61,56.66,56.37,56.4,42956.0
2024-12-19 11:10:00,56.41,56.6,56.27,56.56,51845.0,56.41,56.6,56.27,56.56,51845.0
2024-12-19 11:20:00,56.55,56.56,56.37,56.55,63529.0,56.55,56.56,56.37,56.55,63529.0
2024-12-19 11:30:00,56.54,56.75,56.49,56.49,203815.0,56.54,56.75,56.49,56.49,203815.0
2024-12-19 11:40:00,56.44,56.78,56.44,56.78,35903.0,56.44,56.78,56.44,56.78,35903.0
2024-12-19 11:50:00,56.78,56.87,56.68,56.83,70610.0,56.78,56.87,56.68,56.83,70610.0
2024-12-19 12:00:00,56.85,57.03,56.77,57.0,35826.0,56.85,57.03,56.77,57.0,35826.0
2024-12-19 12:10:00,57.01,57.03,56.86,57.0,28483.0,57.01,57.03,56.86,57.0,28483.0
2024-12-19 12:20:00,57.0,57.14,56.83,57.1,73996.0,57.0,57.14,56.83,57.1,73996.0
2024-12-19 12:30:00,57.1,57.1,56.93,57.06,39156.0,57.1,57.1,56.93,57.06,39156.0
2024-12-19 12:40:00,57.06,57.11,56.89,56.95,60469.0,57.06,57.11,56.89,56.95,60469.0
2024-12-19 12:50:00,56.94,57.11,56.9,57.08,47090.0,56.94,57.11,56.9,57.08,47090.0
2024-12-19 13:00:00,57.07,57.14,56.96,57.14,28010.0,57.07,57.14,56.96,57.14,28010.0
2024-12-19 13:10:00,57.14,57.41,57.14,57.35,75603.0,57.14,57.41,57.14,57.35,75603.0
2024-12-19 13:20:00,57.35,57.4,57.3,57.4,22833.0,57.35,57.4,57.3,57.4,22833.0
2024-12-19 13:30:00,57.38,57.63,57.3,57.55,30856.0,57.38,57.63,57.3,57.55,30856.0
2024-12-19 13:40:00,57.54,57.72,57.5,57.53,92574.0,57.54,57.72,57.5,57.53,92574.0
2024-12-19 13:50:00,57.53,57.68,57.43,57.58,59741.0,57.53,57.68,57.43,57.58,59741.0
2024-12-19 14:00:00,57.58,57.63,57.33,57.45,82132.0,57.58,57.63,57.33,57.45,82132.0
2024-12-19 14:10:00,57.46,57.5,57.02,57.2,62276.0,57.46,57.5,57.02,57.2,62276.0
2024-12-19 14:20:00,57.2,57.41,57.17,57.37,45358.0,57.2,57.41,57.17,57.37,45358.0
2024-12-19 14:30:00,57.38,57.51,57.37,57.5,39585.0,57.38,57.51,57.37,57.5,39585.0
2024-12-19 14:40:00,57.48,57.51,57.44,57.46,44770.0,57.48,57.51,57.44,57.46,44770.0
2024-12-19 14:50:00,57.46,57.51,57.35,57.36,36459.0,57.46,57.51,57.35,57.36,36459.0
2024-12-19 15:00:00,57.36,57.42,57.28,57.32,39199.0,57.36,57.42,57.28,57.32,39199.0
2024-12-19 15:10:00,57.33,57.47,57.28,57.39,55142.0,57.33,57.47,57.28,57.39,55142.0
2024-12-19 15:20:00,57.37,57.48,57.3,57.35,55859.0,57.37,57.48,57.3,57.35,55859.0
2024-12-19 15:30:00,57.36,57.52,57.32,57.5,75402.0,57.36,57.52,57.32,57.5,75402.0
2024-12-19 15:40:00,57.5,57.55,57.33,57.35,108192.0,57.5,57.55,57.33,57.35,108192.0
2024-12-19 15:50:00,57.35,57.35,56.98,56.99,261382.0,57.35,57.35,56.98,56.99,261382.0
2024-12-20 09:30:00,57.12,58.05,56.76,58.0,359620.0,57.12,58.05,56.76,58.0,359620.0
2024-12-20 09:40:00,58.0,58.41,57.64,57.77,139657.0,58.0,58.41,57.64,57.77,139657.0
2024-12-20 09:50:00,57.81,57.81,57.49,57.7,80464.0,57.81,57.81,57.49,57.7,80464.0
2024-12-20 10:00:00,57.64,58.45,57.63,58.23,54749.0,57.64,58.45,57.63,58.23,54749.0
2024-12-20 10:10:00,58.25,58.49,58.11,58.49,51179.0,58.25,58.49,58.11,58.49,51179.0
2024-12-20 10:20:00,58.49,58.81,58.43,58.79,51733.0,58.49,58.81,58.43,58.79,51733.0
2024-12-20 10:30:00,58.8,59.08,58.78,59.08,37654.0,58.8,59.08,58.78,59.08,37654.0
2024-12-20 10:40:00,59.06,59.09,58.75,58.75,44755.0,59.06,59.09,58.75,58.75,44755.0
2024-12-20 10:50:00,58.75,59.18,58.71,59.09,43613.0,58.75,59.18,58.71,59.09,43613.0
2024-12-20 11:00:00,59.09,59.44,59.04,59.08,37393.0,59.09,59.44,59.04,59.08,37393.0
2024-12-20 11:10:00,59.11,59.18,58.63,58.74,217441.0,59.11,59.18,58.63,58.74,217441.0
2024-12-20 11:20:00,58.73,59.14,58.65,59.04,61727.0,58.73,59.14,58.65,59.04,61727.0
2024-12-20 11:30:00,59.04,59.38,59.02,59.26,74744.0,59.04,59.38,59.02,59.26,74744.0
2024-12-20 11:40:00,59.24,59.49,59.09,59.11,70526.0,59.24,59.49,59.09,59.11,70526.0
2024-12-20 11:50:00,59.1,59.21,59.0,59.08,86222.0,59.1,59.21,59.0,59.08,86222.0
2024-12-20 12:00:00,59.05,59.3,58.96,59.05,114328.0,59.05,59.3,58.96,59.05,114328.0
2024-12-20 12:10:00,59.05,59.16,58.89,59.0,85652.0,59.05,59.16,58.89,59.0,85652.0
2024-12-20 12:20:00,59.0,59.04,58.73,58.82,57227.0,59.0,59.04,58.73,58.82,57227.0
2024-12-20 12:30:00,58.84,58.89,58.64,58.83,71086.0,58.84,58.89,58.64,58.83,71086.0
2024-12-20 12:40:00,58.85,58.98,58.79,58.94,40373.0,58.85,58.98,58.79,58.94,40373.0
2024-12-20 12:50:00,58.92,58.94,58.7,58.94,49918.0,58.92,58.94,58.7,58.94,49918.0
2024-12-20 13:00:00,58.93,58.94,58.66,58.78,55201.0,58.93,58.94,58.66,58.78,55201.0
2024-12-20 13:10:00,58.78,58.79,58.63,58.68,39187.0,58.78,58.79,58.63,58.68,39187.0
2024-12-20 13:20:00,58.7,58.78,58.55,58.58,59138.0,58.7,58.78,58.55,58.58,59138.0
2024-12-20 13:30:00,58.64,58.78,58.57,58.69,20380.0,58.64,58.78,58.57,58.69,20380.0
2024-12-20 13:40:00,58.69,58.72,58.61,58.66,19591.0,58.69,58.72,58.61,58.66,19591.0
2024-12-20 13:50:00,58.67,58.85,58.65,58.77,34318.0,58.67,58.85,58.65,58.77,34318.0
2024-12-20 14:00:00,58.77,58.8,58.58,58.63,29918.0,58.77,58.8,58.58,58.63,29918.0
2024-12-20 14:10:00,58.62,58.85,58.62,58.81,25066.0,58.62,58.85,58.62,58.81,25066.0
2024-12-20 14:20:00,58.83,58.85,58.65,58.71,58938.0,58.83,58.85,58.65,58.71,58938.0
2024-12-20 14:30:00,58.71,58.85,58.47,58.79,51160.0,58.71,58.85,58.47,58.79,51160.0
2024-12-20 14:40:00,58.76,58.85,58.7,58.8,34975.0,58.76,58.85,58.7,58.8,34975.0
2024-12-20 14:50:00,58.8,58.85,58.66,58.72,30145.0,58.8,58.85,58.66,58.72,30145.0
2024-12-20 15:00:00,58.72,58.8,58.58,58.69,50846.0,58.72,58.8,58.58,58.69,50846.0
2024-12-20 15:10:00,58.67,58.77,58.56,58.68,75384.0,58.67,58.77,58.56,58.68,75384.0
2024-12-20 15:20:00,58.67,58.74,58.49,58.58,78531.0,58.67,58.74,58.49,58.58,78531.0
2024-12-20 15:30:00,58.59,58.7,58.38,58.64,78829.0,58.59,58.7,58.38,58.64,78829.0
2024-12-20 15:40:00,58.63,58.66,58.47,58.63,140397.0,58.63,58.66,58.47,58.63,140397.0
2024-12-20 15:50:00,58.62,58.87,58.46,58.83,528602.0,58.62,58.87,58.46,58.83,528602.0
2024-12-23 09:30:00,58.48,59.3,58.47,58.81,105717.0,58.48,59.3,58.47,58.81,105717.0
2024-12-23 09:40:00,58.88,59.21,58.75,59.16,52124.0,58.88,59.21,58.75,59.16,52124.0
2024-12-23 09:50:00,59.12,59.37,59.06,59.15,61430.0,59.12,59.37,59.06,59.15,61430.0
2024-12-23 10:00:00,59.15,59.42,58.98,59.04,44361.0,59.15,59.42,58.98,59.04,44361.0
2024-12-23 10:10:00,59.04,59.1,58.65,58.74,30746.0,59.04,59.1,58.65,58.74,30746.0
2024-12-23 10:20:00,58.72,58.84,58.56,58.84,33384.0,58.72,58.84,58.56,58.84,33384.0
2024-12-23 10:30:00,58.85,58.9,58.59,58.8,36339.0,58.85,58.9,58.59,58.8,36339.0
2024-12-23 10:40:00,58.83,58.87,58.41,58.43,28319.0,58.83,58.87,58.41,58.43,28319.0
2024-12-23 10:50:00,58.46,58.47,58.17,58.32,56530.0,58.46,58.47,58.17,58.32,56530.0
2024-12-23 11:00:00,58.3,58.33,58.1,58.16,43678.0,58.3,58.33,58.1,58.16,43678.0
2024-12-23 11:10:00,58.16,58.34,58.15,58.34,44226.0,58.16,58.34,58.15,58.34,44226.0
2024-12-23 11:20:00,58.33,58.47,58.26,58.4,86608.0,58.33,58.47,58.26,58.4,86608.0
2024-12-23 11:30:00,58.4,58.69,58.38,58.58,21492.0,58.4,58.69,58.38,58.58,21492.0
2024-12-23 11:40:00,58.59,58.73,58.59,58.69,20901.0,58.59,58.73,58.59,58.69,20901.0
2024-12-23 11:50:00,58.69,58.85,58.65,58.84,19814.0,58.69,58.85,58.65,58.84,19814.0
2024-12-23 12:00:00,58.84,59.05,58.83,59.03,23601.0,58.84,59.05,58.83,59.03,23601.0
2024-12-23 12:10:00,59.01,59.04,58.85,58.9,36791.0,59.01,59.04,58.85,58.9,36791.0
2024-12-23 12:20:00,58.88,58.99,58.86,58.9,23782.0,58.88,58.99,58.86,58.9,23782.0
2024-12-23 12:30:00,58.89,59.07,58.83,59.05,31225.0,58.89,59.07,58.83,59.05,31225.0
2024-12-23 12:40:00,59.04,59.18,58.99,59.17,21651.0,59.04,59.18,58.99,59.17,21651.0
2024-12-23 12:50:00,59.12,59.21,59.09,59.15,24988.0,59.12,59.21,59.09,59.15,24988.0
2024-12-23 13:00:00,59.16,59.18,59.05,59.06,20128.0,59.16,59.18,59.05,59.06,20128.0
2024-12-23 13:10:00,59.05,59.26,59.05,59.24,28937.0,59.05,59.26,59.05,59.24,28937.0
2024-12-23 13:20:00,59.24,59.31,59.19,59.29,19264.0,59.24,59.31,59.19,59.29,19264.0
2024-12-23 13:30:00,59.31,59.31,59.1,59.17,16994.0,59.31,59.31,59.1,59.17,16994.0
2024-12-23 13:40:00,59.17,59.19,59.04,59.19,21425.0,59.17,59.19,59.04,59.19,21425.0
2024-12-23 13:50:00,59.19,59.25,59.16,59.19,23108.0,59.19,59.25,59.16,59.19,23108.0
2024-12-23 14:00:00,59.17,59.22,59.16,59.16,18735.0,59.17,59.22,59.16,59.16,18735.0
2024-12-23 14:10:00,59.19,59.23,59.14,59.19,21832.0,59.19,59.23,59.14,59.19,21832.0
2024-12-23 14:20:00,59.21,59.26,59.15,59.17,29304.0,59.21,59.26,59.15,59.17,29304.0
2024-12-23 14:30:00,59.19,59.25,59.05,59.07,30146.0,59.19,59.25,59.05,59.07,30146.0
2024-12-23 14:40:00,59.02,59.18,59.01,59.07,34248.0,59.02,59.18,59.01,59.07,34248.0
2024-12-23 14:50:00,59.08,59.14,59.07,59.1,29231.0,59.08,59.14,59.07,59.1,29231.0
2024-12-23 15:00:00,59.09,59.33,59.08,59.32,37724.0,59.09,59.33,59.08,59.32,37724.0
2024-12-23 15:10:00,59.32,59.43,59.21,59.27,66095.0,59.32,59.43,59.21,59.27,66095.0
2024-12-23 15:20:00,59.27,59.46,59.26,59.43,47240.0,59.27,59.46,59.26,59.43,47240.0
2024-12-23 15:30:00,59.45,59.59,59.45,59.52,61857.0,59.45,59.59,59.45,59.52,61857.0
2024-12-23 15:40:00,59.51,59.59,59.42,59.47,87396.0,59.51,59.59,59.42,59.47,87396.0
2024-12-23 15:50:00,59.47,59.59,59.43,59.47,321255.0,59.47,59.59,59.43,59.47,321255.0
2024-12-24 09:30:00,59.47,59.54,59.03,59.19,26592.0,59.47,59.54,59.03,59.19,26592.0
2024-12-24 09:40:00,59.08,59.36,59.0,59.2,30003.0,59.08,59.36,59.0,59.2,30003.0
2024-12-24 09:50:00,59.2,59.31,59.14,59.31,30232.0,59.2,59.31,59.14,59.31,30232.0
2024-12-24 10:00:00,59.31,59.47,59.29,59.3,10227.0,59.31,59.47,59.29,59.3,10227.0
2024-12-24 10:10:00,59.33,59.49,59.32,59.4,11048.0,59.33,59.49,59.32,59.4,11048.0
2024-12-24 10:20:00,59.38,59.55,59.38,59.53,6447.0,59.38,59.55,59.38,59.53,6447.0
2024-12-24 10:30:00,59.53,59.58,59.39,59.42,24766.0,59.53,59.58,59.39,59.42,24766.0
2024-12-24 10:40:00,59.39,59.44,59.35,59.43,16007.0,59.39,59.44,59.35,59.43,16007.0
2024-12-24 10:50:00,59.45,59.45,59.15,59.25,23169.0,59.45,59.45,59.15,59.25,23169.0
2024-12-24 11:00:00,59.23,59.33,59.19,59.29,47945.0,59.23,59.33,59.19,59.29,47945.0
2024-12-24 11:10:00,59.26,59.31,59.19,59.26,46993.0,59.26,59.31,59.19,59.26,46993.0
2024-12-24 11:20:00,59.25,59.4,59.22,59.4,15178.0,59.25,59.4,59.22,59.4,15178.0
2024-12-24 11:30:00,59.35,59.58,59.35,59.56,13736.0,59.35,59.58,59.35,59.56,13736.0
2024-12-24 11:40:00,59.56,59.56,59.4,59.54,27582.0,59.56,59.56,59.4,59.54,27582.0
2024-12-24 11:50:00,59.53,59.62,59.42,59.44,16882.0,59.53,59.62,59.42,59.44,16882.0
2024-12-24 12:00:00,59.43,59.56,59.41,59.55,12870.0,59.43,59.56,59.41,59.55,12870.0
2024-12-24 12:10:00,59.55,59.62,59.53,59.62,29758.0,59.55,59.62,59.53,59.62,29758.0
2024-12-24 12:20:00,59.62,59.69,59.6,59.65,17677.0,59.62,59.69,59.6,59.65,17677.0
2024-12-24 12:30:00,59.64,59.76,59.59,59.74,30476.0,59.64,59.76,59.59,59.74,30476.0
2024-12-24 12:40:00,59.76,59.77,59.65,59.69,37903.0,59.76,59.77,59.65,59.69,37903.0
2024-12-24 12:50:00,59.7,59.98,59.69,59.9,242710.0,59.7,59.98,59.69,59.9,242710.0
2024-12-26 09:30:00,59.26,60.03,59.26,59.84,53641.0,59.26,60.03,59.26,59.84,53641.0
2024-12-26 09:40:00,59.84,60.32,59.83,60.31,37811.0,59.84,60.32,59.83,60.31,37811.0
2024-12-26 09:50:00,60.31,60.34,59.96,60.14,29683.0,60.31,60.34,59.96,60.14,29683.0
2024-12-26 10:00:00,60.15,60.43,60.09,60.28,50870.0,60.15,60.43,60.09,60.28,50870.0
2024-12-26 10:10:00,60.28,60.43,60.2,60.41,36000.0,60.28,60.43,60.2,60.41,36000.0
2024-12-26 10:20:00,60.42,60.6,60.42,60.5,34721.0,60.42,60.6,60.42,60.5,34721.0
2024-12-26 10:30:00,60.46,60.55,60.43,60.5,16252.0,60.46,60.55,60.43,60.5,16252.0
2024-12-26 10:40:00,60.51,60.54,60.34,60.5,27230.0,60.51,60.54,60.34,60.5,27230.0
2024-12-26 10:50:00,60.55,60.6,60.5,60.58,21826.0,60.55,60.6,60.5,60.58,21826.0
2024-12-26 11:00:00,60.58,60.61,60.53,60.55,28559.0,60.58,60.61,60.53,60.55,28559.0
2024-12-26 11:10:00,60.52,60.65,60.52,60.6,27347.0,60.52,60.65,60.52,60.6,27347.0
2024-12-26 11:20:00,60.61,60.61,60.35,60.44,8546.0,60.61,60.61,60.35,60.44,8546.0
2024-12-26 11:30:00,60.42,60.47,60.39,60.45,7763.0,60.42,60.47,60.39,60.45,7763.0
2024-12-26 11:40:00,60.46,60.48,60.38,60.43,7698.0,60.46,60.48,60.38,60.43,7698.0
2024-12-26 11:50:00,60.43,60.47,60.34,60.38,13067.0,60.43,60.47,60.34,60.38,13067.0
2024-12-26 12:00:00,60.36,60.36,60.24,60.24,6997.0,60.36,60.36,60.24,60.24,6997.0
2024-12-26 12:10:00,60.24,60.28,60.18,60.2,10987.0,60.24,60.28,60.18,60.2,10987.0
2024-12-26 12:20:00,60.22,60.26,60.14,60.17,13538.0,60.22,60.26,60.14,60.17,13538.0
2024-12-26 12:30:00,60.16,60.21,60.13,60.13,8658.0,60.16,60.21,60.13,60.13,8658.0
2024-12-26 12:40:00,60.15,60.18,59.98,60.05,9757.0,60.15,60.18,59.98,60.05,9757.0
2024-12-26 12:50:00,60.07,60.12,60.01,60.09,8497.0,60.07,60.12,60.01,60.09,8497.0
2024-12-26 13:00:00,60.1,60.18,60.08,60.16,20050.0,60.1,60.18,60.08,60.16,20050.0
2024-12-26 13:10:00,60.17,60.25,60.09,60.22,12506.0,60.17,60.25,60.09,60.22,12506.0
2024-12-26 13:20:00,60.23,60.25,60.15,60.19,5761.0,60.23,60.25,60.15,60.19,5761.0
2024-12-26 13:30:00,60.19,60.19,60.05,60.1,8235.0,60.19,60.19,60.05,60.1,8235.0
2024-12-26 13:40:00,60.1,60.25,60.09,60.17,13188.0,60.1,60.25,60.09,60.17,13188.0
2024-12-26 13:50:00,60.16,60.3,60.11,60.3,12261.0,60.16,60.3,60.11,60.3,12261.0
2024-12-26 14:00:00,60.3,60.3,60.17,60.22,18297.0,60.3,60.3,60.17,60.22,18297.0
2024-12-26 14:10:00,60.23,60.24,60.13,60.16,11268.0,60.23,60.24,60.13,60.16,11268.0
2024-12-26 14:20:00,60.19,60.43,60.19,60.43,27118.0,60.19,60.43,60.19,60.43,27118.0
2024-12-26 14:30:00,60.43,60.44,60.29,60.36,10713.0,60.43,60.44,60.29,60.36,10713.0
2024-12-26 14:40:00,60.37,60.4,60.34,60.37,17333.0,60.37,60.4,60.34,60.37,17333.0
2024-12-26 14:50:00,60.35,60.48,60.34,60.46,16048.0,60.35,60.48,60.34,60.46,16048.0
2024-12-26 15:00:00,60.46,60.56,60.44,60.54,21895.0,60.46,60.56,60.44,60.54,21895.0
2024-12-26 15:10:00,60.53,60.55,60.49,60.53,20318.0,60.53,60.55,60.49,60.53,20318.0
2024-12-26 15:20:00,60.54,60.6,60.46,60.51,36616.0,60.54,60.6,60.46,60.51,36616.0
2024-12-26 15:30:00,60.49,60.6,60.43,60.56,31663.0,60.49,60.6,60.43,60.56,31663.0
2024-12-26 15:40:00,60.55,60.6,60.45,60.46,45337.0,60.55,60.6,60.45,60.46,45337.0
2024-12-26 15:50:00,60.47,60.53,59.95,60.06,299873.0,60.47,60.53,59.95,60.06,299873.0
2024-12-27 09:30:00,59.23,60.8,59.14,60.8,71384.0,59.23,60.8,59.14,60.8,71384.0
2024-12-27 09:40:00,60.71,60.81,60.29,60.57,54752.0,60.71,60.81,60.29,60.57,54752.0
2024-12-27 09:50:00,60.57,60.79,60.51,60.52,45363.0,60.57,60.79,60.51,60.52,45363.0
2024-12-27 10:00:00,60.57,60.57,60.21,60.42,40133.0,60.57,60.57,60.21,60.42,40133.0
2024-12-27 10:10:00,60.39,60.41,60.13,60.27,28519.0,60.39,60.41,60.13,60.27,28519.0
2024-12-27 10:20:00,60.23,60.38,60.15,60.26,22779.0,60.23,60.38,60.15,60.26,22779.0
2024-12-27 10:30:00,60.21,60.26,60.07,60.26,39920.0,60.21,60.26,60.07,60.26,39920.0
2024-12-27 10:40:00,60.23,60.53,60.21,60.43,33984.0,60.23,60.53,60.21,60.43,33984.0
2024-12-27 10:50:00,60.46,60.52,60.35,60.35,19673.0,60.46,60.52,60.35,60.35,19673.0
2024-12-27 11:00:00,60.33,60.34,60.19,60.23,17571.0,60.33,60.34,60.19,60.23,17571.0
2024-12-27 11:10:00,60.23,60.31,60.15,60.16,20244.0,60.23,60.31,60.15,60.16,20244.0
2024-12-27 11:20:00,60.14,60.31,60.13,60.3,17085.0,60.14,60.31,60.13,60.3,17085.0
2024-12-27 11:30:00,60.3,60.39,60.21,60.38,17543.0,60.3,60.39,60.21,60.38,17543.0
2024-12-27 11:40:00,60.37,60.44,60.28,60.29,16099.0,60.37,60.44,60.28,60.29,16099.0
2024-12-27 11:50:00,60.31,60.31,60.18,60.23,14978.0,60.31,60.31,60.18,60.23,14978.0
2024-12-27 12:00:00,60.24,60.26,60.11,60.2,17282.0,60.24,60.26,60.11,60.2,17282.0
2024-12-27 12:10:00,60.2,60.21,60.07,60.1,17412.0,60.2,60.21,60.07,60.1,17412.0
2024-12-27 12:20:00,60.09,60.17,60.03,60.14,19947.0,60.09,60.17,60.03,60.14,19947.0
2024-12-27 12:30:00,60.15,60.2,60.06,60.14,21442.0,60.15,60.2,60.06,60.14,21442.0
2024-12-27 12:40:00,60.14,60.16,60.0,60.02,21208.0,60.14,60.16,60.0,60.02,21208.0
2024-12-27 12:50:00,60.04,60.15,60.01,60.01,26443.0,60.04,60.15,60.01,60.01,26443.0
2024-12-27 13:00:00,60.03,60.14,59.99,60.13,22845.0,60.03,60.14,59.99,60.13,22845.0
2024-12-27 13:10:00,60.13,60.35,60.11,60.23,21591.0,60.13,60.35,60.11,60.23,21591.0
2024-12-27 13:20:00,60.23,60.37,60.23,60.29,20371.0,60.23,60.37,60.23,60.29,20371.0
2024-12-27 13:30:00,60.29,60.35,60.23,60.28,17400.0,60.29,60.35,60.23,60.28,17400.0
2024-12-27 13:40:00,60.29,60.3,60.19,60.24,16037.0,60.29,60.3,60.19,60.24,16037.0
2024-12-27 13:50:00,60.25,60.49,60.25,60.42,18679.0,60.25,60.49,60.25,60.42,18679.0
2024-12-27 14:00:00,60.42,60.44,60.21,60.31,16839.0,60.42,60.44,60.21,60.31,16839.0
2024-12-27 14:10:00,60.35,60.41,60.32,60.4,15728.0,60.35,60.41,60.32,60.4,15728.0
2024-12-27 14:20:00,60.42,60.42,60.29,60.3,14867.0,60.42,60.42,60.29,60.3,14867.0
2024-12-27 14:30:00,60.28,60.42,60.2,60.37,34402.0,60.28,60.42,60.2,60.37,34402.0
2024-12-27 14:40:00,60.37,60.52,60.37,60.52,18227.0,60.37,60.52,60.37,60.52,18227.0
2024-12-27 14:50:00,60.5,60.56,60.43,60.56,15230.0,60.5,60.56,60.43,60.56,15230.0
2024-12-27 15:00:00,60.53,60.53,60.33,60.42,16981.0,60.53,60.53,60.33,60.42,16981.0
2024-12-27 15:10:00,60.42,60.42,60.21,60.24,30735.0,60.42,60.42,60.21,60.24,30735.0
2024-12-27 15:20:00,60.21,60.31,60.17,60.28,31266.0,60.21,60.31,60.17,60.28,31266.0
2024-12-27 15:30:00,60.26,60.29,60.18,60.23,30918.0,60.26,60.29,60.18,60.23,30918.0
2024-12-27 15:40:00,60.23,60.36,60.18,60.36,93251.0,60.23,60.36,60.18,60.36,93251.0
2024-12-27 15:50:00,60.37,60.54,60.33,60.38,163387.0,60.37,60.54,60.33,60.38,163387.0
2024-12-30 09:30:00,59.78,59.93,59.35,59.6,82331.0,59.78,59.93,59.35,59.6,82331.0
2024-12-30 09:40:00,59.63,59.9,59.31,59.37,46434.0,59.63,59.9,59.31,59.37,46434.0
2024-12-30 09:50:00,59.36,59.83,59.36,59.75,67752.0,59.36,59.83,59.36,59.75,67752.0
2024-12-30 10:00:00,59.75,59.82,59.59,59.7,51814.0,59.75,59.82,59.59,59.7,51814.0
2024-12-30 10:10:00,59.74,59.75,59.5,59.57,47520.0,59.74,59.75,59.5,59.57,47520.0
2024-12-30 10:20:00,59.58,59.76,59.56,59.71,48740.0,59.58,59.76,59.56,59.71,48740.0
2024-12-30 10:30:00,59.73,59.84,59.7,59.8,40878.0,59.73,59.84,59.7,59.8,40878.0
2024-12-30 10:40:00,59.79,59.97,59.76,59.8,51073.0,59.79,59.97,59.76,59.8,51073.0
2024-12-30 10:50:00,59.82,59.9,59.77,59.85,44330.0,59.82,59.9,59.77,59.85,44330.0
2024-12-30 11:00:00,59.87,60.06,59.84,60.02,76277.0,59.87,60.06,59.84,60.02,76277.0
2024-12-30 11:10:00,60.04,60.21,60.02,60.19,38385.0,60.04,60.21,60.02,60.19,38385.0
2024-12-30 11:20:00,60.19,60.34,60.15,60.3,41993.0,60.19,60.34,60.15,60.3,41993.0
2024-12-30 11:30:00,60.3,60.48,60.23,60.42,56885.0,60.3,60.48,60.23,60.42,56885.0
2024-12-30 11:40:00,60.45,60.57,60.3,60.3,35941.0,60.45,60.57,60.3,60.3,35941.0
2024-12-30 11:50:00,60.3,60.51,60.29,60.49,57241.0,60.3,60.51,60.29,60.49,57241.0
2024-12-30 12:00:00,60.48,60.7,60.46,60.69,24554.0,60.48,60.7,60.46,60.69,24554.0
2024-12-30 12:10:00,60.69,60.75,60.4,60.47,16510.0,60.69,60.75,60.4,60.47,16510.0
2024-12-30 12:20:00,60.45,60.61,60.44,60.53,15406.0,60.45,60.61,60.44,60.53,15406.0
2024-12-30 12:30:00,60.53,60.56,60.44,60.54,12368.0,60.53,60.56,60.44,60.54,12368.0
2024-12-30 12:40:00,60.51,60.51,60.3,60.39,13022.0,60.51,60.51,60.3,60.39,13022.0
2024-12-30 12:50:00,60.37,60.44,60.21,60.34,14406.0,60.37,60.44,60.21,60.34,14406.0
2024-12-30 13:00:00,60.34,60.36,60.22,60.28,23584.0,60.34,60.36,60.22,60.28,23584.0
2024-12-30 13:10:00,60.32,60.45,60.28,60.39,20461.0,60.32,60.45,60.28,60.39,20461.0
2024-12-30 13:20:00,60.45,60.5,60.26,60.34,11214.0,60.45,60.5,60.26,60.34,11214.0
2024-12-30 13:30:00,60.32,60.38,60.26,60.3,8694.0,60.32,60.38,60.26,60.3,8694.0
2024-12-30 13:40:00,60.3,60.34,60.2,60.31,22520.0,60.3,60.34,60.2,60.31,22520.0
2024-12-30 13:50:00,60.33,60.39,60.22,60.23,19285.0,60.33,60.39,60.22,60.23,19285.0
2024-12-30 14:00:00,60.26,60.32,60.21,60.29,38309.0,60.26,60.32,60.21,60.29,38309.0
2024-12-30 14:10:00,60.3,60.32,60.24,60.26,28440.0,60.3,60.32,60.24,60.26,28440.0
2024-12-30 14:20:00,60.26,60.26,60.0,60.11,71303.0,60.26,60.26,60.0,60.11,71303.0
2024-12-30 14:30:00,60.12,60.2,60.09,60.19,17255.0,60.12,60.2,60.09,60.19,17255.0
2024-12-30 14:40:00,60.19,60.23,60.18,60.18,14686.0,60.19,60.23,60.18,60.18,14686.0
2024-12-30 14:50:00,60.2,60.28,60.2,60.26,18521.0,60.2,60.28,60.2,60.26,18521.0
2024-12-30 15:00:00,60.26,60.27,60.16,60.19,23346.0,60.26,60.27,60.16,60.19,23346.0
2024-12-30 15:10:00,60.22,60.51,60.22,60.44,98057.0,60.22,60.51,60.22,60.44,98057.0
2024-12-30 15:20:00,60.44,60.51,60.38,60.39,35956.0,60.44,60.51,60.38,60.39,35956.0
2024-12-30 15:30:00,60.39,60.41,60.19,60.26,49362.0,60.39,60.41,60.19,60.26,49362.0
2024-12-30 15:40:00,60.25,60.5,60.15,60.31,90097.0,60.25,60.5,60.15,60.31,90097.0
2024-12-30 15:50:00,60.3,60.33,60.05,60.11,196464.0,60.3,60.33,60.05,60.11,196464.0
2024-12-31 09:30:00,60.32,60.7,60.27,60.43,49083.0,60.32,60.7,60.27,60.43,49083.0
2024-12-31 09:40:00,60.39,60.83,60.32,60.73,24204.0,60.39,60.83,60.32,60.73,24204.0
2024-12-31 09:50:00,60.7,60.7,60.54,60.59,27522.0,60.7,60.7,60.54,60.59,27522.0
2024-12-31 10:00:00,60.6,60.72,60.43,60.49,25646.0,60.6,60.72,60.43,60.49,25646.0
2024-12-31 10:10:00,60.5,61.11,60.5,61.07,29101.0,60.5,61.11,60.5,61.07,29101.0
2024-12-31 10:20:00,61.03,61.16,60.98,61.03,17595.0,61.03,61.16,60.98,61.03,17595.0
2024-12-31 10:30:00,61.03,61.1,60.87,61.06,23188.0,61.03,61.1,60.87,61.06,23188.0
2024-12-31 10:40:00,61.06,61.1,60.9,61.04,16130.0,61.06,61.1,60.9,61.04,16130.0
2024-12-31 10:50:00,61.04,61.07,60.85,60.87,16501.0,61.04,61.07,60.85,60.87,16501.0
2024-12-31 11:00:00,60.85,60.86,60.67,60.75,17165.0,60.85,60.86,60.67,60.75,17165.0
2024-12-31 11:10:00,60.73,60.76,60.59,60.64,18734.0,60.73,60.76,60.59,60.64,18734.0
2024-12-31 11:20:00,60.64,60.75,60.64,60.69,19248.0,60.64,60.75,60.64,60.69,19248.0
2024-12-31 11:30:00,60.68,60.71,60.43,60.59,34198.0,60.68,60.71,60.43,60.59,34198.0
2024-12-31 11:40:00,60.6,60.65,60.53,60.59,25844.0,60.6,60.65,60.53,60.59,25844.0
2024-12-31 11:50:00,60.6,60.61,60.4,60.44,24731.0,60.6,60.61,60.4,60.44,24731.0
2024-12-31 12:00:00,60.46,60.46,60.36,60.41,26243.0,60.46,60.46,60.36,60.41,26243.0
2024-12-31 12:10:00,60.41,60.41,60.31,60.34,21745.0,60.41,60.41,60.31,60.34,21745.0
2024-12-31 12:20:00,60.35,60.35,60.15,60.22,13937.0,60.35,60.35,60.15,60.22,13937.0
2024-12-31 12:30:00,60.21,60.26,60.18,60.23,18528.0,60.21,60.26,60.18,60.23,18528.0
2024-12-31 12:40:00,60.23,60.26,60.2,60.26,13965.0,60.23,60.26,60.2,60.26,13965.0
2024-12-31 12:50:00,60.26,60.44,60.24,60.44,24162.0,60.26,60.44,60.24,60.44,24162.0
2024-12-31 13:00:00,60.44,60.52,60.37,60.48,31342.0,60.44,60.52,60.37,60.48,31342.0
2024-12-31 13:10:00,60.48,60.51,60.45,60.48,19095.0,60.48,60.51,60.45,60.48,19095.0
2024-12-31 13:20:00,60.46,60.47,60.21,60.24,19919.0,60.46,60.47,60.21,60.24,19919.0
2024-12-31 13:30:00,60.24,60.33,60.23,60.33,20317.0,60.24,60.33,60.23,60.33,20317.0
2024-12-31 13:40:00,60.35,60.57,60.32,60.51,23490.0,60.35,60.57,60.32,60.51,23490.0
2024-12-31 13:50:00,60.52,60.55,60.36,60.39,18311.0,60.52,60.55,60.36,60.39,18311.0
2024-12-31 14:00:00,60.38,60.41,60.21,60.4,31268.0,60.38,60.41,60.21,60.4,31268.0
2024-12-31 14:10:00,60.4,60.51,60.39,60.43,48458.0,60.4,60.51,60.39,60.43,48458.0
2024-12-31 14:20:00,60.38,60.38,60.31,60.34,24870.0,60.38,60.38,60.31,60.34,24870.0
2024-12-31 14:30:00,60.31,60.32,60.23,60.31,26261.0,60.31,60.32,60.23,60.31,26261.0
2024-12-31 14:40:00,60.32,60.33,60.14,60.14,39053.0,60.32,60.33,60.14,60.14,39053.0
2024-12-31 14:50:00,60.13,60.25,60.11,60.19,40061.0,60.13,60.25,60.11,60.19,40061.0
2024-12-31 15:00:00,60.18,60.27,60.15,60.23,54049.0,60.18,60.27,60.15,60.23,54049.0
2024-12-31 15:10:00,60.22,60.22,60.03,60.08,58415.0,60.22,60.22,60.03,60.08,58415.0
2024-12-31 15:20:00,60.08,60.22,60.08,60.16,57830.0,60.08,60.22,60.08,60.16,57830.0
2024-12-31 15:30:00,60.17,60.26,60.08,60.13,85527.0,60.17,60.26,60.08,60.13,85527.0
2024-12-31 15:40:00,60.13,60.36,60.13,60.33,100031.0,60.13,60.36,60.13,60.33,100031.0
2024-12-31 15:50:00,60.32,60.48,60.18,60.47,281886.0,60.32,60.48,60.18,60.47,281886.0
2025-01-02 09:30:00,60.67,61.27,60.53,60.55,64343.0,60.67,61.27,60.53,60.55,64343.0
2025-01-02 09:40:00,60.63,61.17,60.59,60.99,29982.0,60.63,61.17,60.59,60.99,29982.0
2025-01-02 09:50:00,61.0,61.16,60.74,60.91,28419.0,61.0,61.16,60.74,60.91,28419.0
2025-01-02 10:00:00,60.9,60.96,60.65,60.9,36236.0,60.9,60.96,60.65,60.9,36236.0
2025-01-02 10:10:00,60.9,61.0,60.84,60.91,18785.0,60.9,61.0,60.84,60.91,18785.0
2025-01-02 10:20:00,60.89,60.89,60.65,60.73,46666.0,60.89,60.89,60.65,60.73,46666.0
2025-01-02 10:30:00,60.73,60.83,60.65,60.71,17742.0,60.73,60.83,60.65,60.71,17742.0
2025-01-02 10:40:00,60.73,60.77,60.5,60.58,18324.0,60.73,60.77,60.5,60.58,18324.0
2025-01-02 10:50:00,60.58,60.7,60.44,60.5,16854.0,60.58,60.7,60.44,60.5,16854.0
2025-01-02 11:00:00,60.51,60.51,60.29,60.44,23886.0,60.51,60.51,60.29,60.44,23886.0
2025-01-02 11:10:00,60.44,60.47,60.34,60.41,20899.0,60.44,60.47,60.34,60.41,20899.0
2025-01-02 11:20:00,60.41,60.51,60.26,60.49,26423.0,60.41,60.51,60.26,60.49,26423.0
2025-01-02 11:30:00,60.47,60.6,60.39,60.56,23166.0,60.47,60.6,60.39,60.56,23166.0
2025-01-02 11:40:00,60.57,60.6,60.48,60.56,17840.0,60.57,60.6,60.48,60.56,17840.0
2025-01-02 11:50:00,60.56,60.65,60.5,60.65,25998.0,60.56,60.65,60.5,60.65,25998.0
2025-01-02 12:00:00,60.65,60.7,60.53,60.68,21852.0,60.65,60.7,60.53,60.68,21852.0
2025-01-02 12:10:00,60.68,60.85,60.68,60.85,14538.0,60.68,60.85,60.68,60.85,14538.0
2025-01-02 12:20:00,60.84,60.88,60.55,60.58,23712.0,60.84,60.88,60.55,60.58,23712.0
2025-01-02 12:30:00,60.57,60.59,60.32,60.43,23175.0,60.57,60.59,60.32,60.43,23175.0
2025-01-02 12:40:00,60.42,60.49,60.29,60.29,20647.0,60.42,60.49,60.29,60.29,20647.0
2025-01-02 12:50:00,60.29,60.59,60.26,60.54,19743.0,60.29,60.59,60.26,60.54,19743.0
2025-01-02 13:00:00,60.55,60.56,60.32,60.51,19986.0,60.55,60.56,60.32,60.51,19986.0
2025-01-02 13:10:00,60.49,60.5,60.29,60.32,34242.0,60.49,60.5,60.29,60.32,34242.0
2025-01-02 13:20:00,60.33,60.36,60.22,60.3,43242.0,60.33,60.36,60.22,60.3,43242.0
2025-01-02 13:30:00,60.27,60.3,60.12,60.29,31660.0,60.27,60.3,60.12,60.29,31660.0
2025-01-02 13:40:00,60.3,60.48,60.27,60.4,29682.0,60.3,60.48,60.27,60.4,29682.0
2025-01-02 13:50:00,60.4,60.55,60.38,60.55,19402.0,60.4,60.55,60.38,60.55,19402.0
2025-01-02 14:00:00,60.55,60.59,60.43,60.47,29581.0,60.55,60.59,60.43,60.47,29581.0
2025-01-02 14:10:00,60.48,60.48,60.39,60.43,27086.0,60.48,60.48,60.39,60.43,27086.0
2025-01-02 14:20:00,60.44,60.64,60.39,60.64,41178.0,60.44,60.64,60.39,60.64,41178.0
2025-01-02 14:30:00,60.62,60.64,60.46,60.46,28975.0,60.62,60.64,60.46,60.46,28975.0
2025-01-02 14:40:00,60.48,60.56,60.42,60.53,38451.0,60.48,60.56,60.42,60.53,38451.0
2025-01-02 14:50:00,60.52,60.59,60.33,60.33,36160.0,60.52,60.59,60.33,60.33,36160.0
2025-01-02 15:00:00,60.34,60.41,60.22,60.32,33608.0,60.34,60.41,60.22,60.32,33608.0
2025-01-02 15:10:00,60.33,60.41,60.26,60.39,36939.0,60.33,60.41,60.26,60.39,36939.0
2025-01-02 15:20:00,60.4,60.48,60.39,60.4,51220.0,60.4,60.48,60.39,60.4,51220.0
2025-01-02 15:30:00,60.4,60.54,60.29,60.32,58630.0,60.4,60.54,60.29,60.32,58630.0
2025-01-02 15:40:00,60.33,60.38,60.22,60.38,62163.0,60.33,60.38,60.22,60.38,62163.0
2025-01-02 15:50:00,60.39,60.51,60.28,60.32,333253.0,60.39,60.51,60.28,60.32,333253.0
2025-01-03 09:30:00,60.21,60.32,59.99,60.12,49067.0,60.21,60.32,59.99,60.12,49067.0
2025-01-03 09:40:00,60.01,60.1,59.48,59.62,39658.0,60.01,60.1,59.48,59.62,39658.0
2025-01-03 09:50:00,59.55,59.6,59.19,59.34,43263.0,59.55,59.6,59.19,59.34,43263.0
2025-01-03 10:00:00,59.3,59.9,59.26,59.72,29613.0,59.3,59.9,59.26,59.72,29613.0
2025-01-03 10:10:00,59.73,59.74,59.58,59.59,46623.0,59.73,59.74,59.58,59.59,46623.0
2025-01-03 10:20:00,59.62,59.85,59.51,59.84,31544.0,59.62,59.85,59.51,59.84,31544.0
2025-01-03 10:30:00,59.82,59.82,59.68,59.8,48322.0,59.82,59.82,59.68,59.8,48322.0
2025-01-03 10:40:00,59.84,60.02,59.73,59.86,50726.0,59.84,60.02,59.73,59.86,50726.0
2025-01-03 10:50:00,59.86,59.97,59.86,59.91,38043.0,59.86,59.97,59.86,59.91,38043.0
2025-01-03 11:00:00,59.91,60.17,59.9,60.0,45573.0,59.91,60.17,59.9,60.0,45573.0
2025-01-03 11:10:00,60.01,60.03,59.89,60.02,43001.0,60.01,60.03,59.89,60.02,43001.0
2025-01-03 11:20:00,60.04,60.05,59.89,60.04,45351.0,60.04,60.05,59.89,60.04,45351.0
2025-01-03 11:30:00,60.04,60.06,59.98,60.06,27611.0,60.04,60.06,59.98,60.06,27611.0
2025-01-03 11:40:00,60.05,60.13,59.99,60.0,43874.0,60.05,60.13,59.99,60.0,43874.0
2025-01-03 11:50:00,59.99,60.09,59.89,60.09,63506.0,59.99,60.09,59.89,60.09,63506.0
2025-01-03 12:00:00,60.08,60.15,60.07,60.14,26952.0,60.08,60.15,60.07,60.14,26952.0
2025-01-03 12:10:00,60.15,60.16,59.98,60.06,42706.0,60.15,60.16,59.98,60.06,42706.0
2025-01-03 12:20:00,60.04,60.14,59.99,60.0,28584.0,60.04,60.14,59.99,60.0,28584.0
2025-01-03 12:30:00,60.0,60.06,59.99,60.04,23260.0,60.0,60.06,59.99,60.04,23260.0
2025-01-03 12:40:00,60.05,60.2,60.01,60.2,38974.0,60.05,60.2,60.01,60.2,38974.0
2025-01-03 12:50:00,60.19,60.27,60.14,60.18,48239.0,60.19,60.27,60.14,60.18,48239.0
2025-01-03 13:00:00,60.16,60.18,60.1,60.13,34344.0,60.16,60.18,60.1,60.13,34344.0
2025-01-03 13:10:00,60.13,60.19,60.07,60.14,40712.0,60.13,60.19,60.07,60.14,40712.0
2025-01-03 13:20:00,60.13,60.27,60.09,60.27,34583.0,60.13,60.27,60.09,60.27,34583.0
2025-01-03 13:30:00,60.29,60.29,60.2,60.22,31629.0,60.29,60.29,60.2,60.22,31629.0
2025-01-03 13:40:00,60.21,60.21,60.14,60.14,49534.0,60.21,60.21,60.14,60.14,49534.0
2025-01-03 13:50:00,60.16,60.16,60.08,60.12,32808.0,60.16,60.16,60.08,60.12,32808.0
2025-01-03 14:00:00,60.12,60.12,60.02,60.06,34239.0,60.12,60.12,60.02,60.06,34239.0
2025-01-03 14:10:00,60.06,60.09,60.01,60.03,31941.0,60.06,60.09,60.01,60.03,31941.0
2025-01-03 14:20:00,60.04,60.17,60.04,60.08,78086.0,60.04,60.17,60.04,60.08,78086.0
2025-01-03 14:30:00,60.08,60.29,60.02,60.27,24059.0,60.08,60.29,60.02,60.27,24059.0
2025-01-03 14:40:00,60.26,60.37,60.24,60.32,34138.0,60.26,60.37,60.24,60.32,34138.0
2025-01-03 14:50:00,60.32,60.33,60.23,60.31,35191.0,60.32,60.33,60.23,60.31,35191.0
2025-01-03 15:00:00,60.31,60.63,60.3,60.56,52802.0,60.31,60.63,60.3,60.56,52802.0
2025-01-03 15:10:00,60.56,60.59,60.49,60.53,43598.0,60.56,60.59,60.49,60.53,43598.0
2025-01-03 15:20:00,60.54,60.57,60.48,60.52,58552.0,60.54,60.57,60.48,60.52,58552.0
2025-01-03 15:30:00,60.51,60.51,60.37,60.42,60114.0,60.51,60.51,60.37,60.42,60114.0
2025-01-03 15:40:00,60.43,60.48,60.34,60.46,62946.0,60.43,60.48,60.34,60.46,62946.0
2025-01-03 15:50:00,60.45,60.6,60.44,60.52,237565.0,60.45,60.6,60.44,60.52,237565.0
2025-01-06 09:30:00,61.76,62.11,61.34,61.54,103643.0,61.76,62.11,61.34,61.54,103643.0
2025-01-06 09:40:00,61.55,61.94,61.42,61.62,42056.0,61.55,61.94,61.42,61.62,42056.0
2025-01-06 09:50:00,61.6,61.8,61.49,61.64,24817.0,61.6,61.8,61.49,61.64,24817.0
2025-01-06 10:00:00,61.72,62.14,61.49,62.0,81461.0,61.72,62.14,61.49,62.0,81461.0
2025-01-06 10:10:00,61.98,62.14,61.73,62.05,22987.0,61.98,62.14,61.73,62.05,22987.0
2025-01-06 10:20:00,62.07,62.13,61.89,62.03,15987.0,62.07,62.13,61.89,62.03,15987.0
2025-01-06 10:30:00,62.05,62.2,61.98,62.12,41349.0,62.05,62.2,61.98,62.12,41349.0
2025-01-06 10:40:00,62.11,62.19,61.91,62.05,21779.0,62.11,62.19,61.91,62.05,21779.0
2025-01-06 10:50:00,62.01,62.37,62.01,62.22,46718.0,62.01,62.37,62.01,62.22,46718.0
2025-01-06 11:00:00,62.26,62.41,61.99,62.05,96018.0,62.26,62.41,61.99,62.05,96018.0
2025-01-06 11:10:00,62.04,62.23,62.03,62.09,41998.0,62.04,62.23,62.03,62.09,41998.0
2025-01-06 11:20:00,62.13,62.23,62.05,62.13,40907.0,62.13,62.23,62.05,62.13,40907.0
2025-01-06 11:30:00,62.12,62.39,62.12,62.32,33091.0,62.12,62.39,62.12,62.32,33091.0
2025-01-06 11:40:00,62.35,62.44,62.18,62.18,28505.0,62.35,62.44,62.18,62.18,28505.0
2025-01-06 11:50:00,62.18,62.2,62.11,62.12,22040.0,62.18,62.2,62.11,62.12,22040.0
2025-01-06 12:00:00,62.16,62.16,61.97,62.05,28420.0,62.16,62.16,61.97,62.05,28420.0
2025-01-06 12:10:00,62.05,62.16,61.89,62.1,20231.0,62.05,62.16,61.89,62.1,20231.0
2025-01-06 12:20:00,62.12,62.14,62.02,62.05,10325.0,62.12,62.14,62.02,62.05,10325.0
2025-01-06 12:30:00,62.02,62.09,61.96,62.02,25970.0,62.02,62.09,61.96,62.02,25970.0
2025-01-06 12:40:00,61.96,62.03,61.88,62.01,34815.0,61.96,62.03,61.88,62.01,34815.0
2025-01-06 12:50:00,62.02,62.05,61.79,61.83,23117.0,62.02,62.05,61.79,61.83,23117.0
2025-01-06 13:00:00,61.82,61.86,61.75,61.75,48158.0,61.82,61.86,61.75,61.75,48158.0
2025-01-06 13:10:00,61.78,61.89,61.78,61.85,11787.0,61.78,61.89,61.78,61.85,11787.0
2025-01-06 13:20:00,61.84,61.84,61.65,61.69,12148.0,61.84,61.84,61.65,61.69,12148.0
2025-01-06 13:30:00,61.69,61.8,61.58,61.72,53039.0,61.69,61.8,61.58,61.72,53039.0
2025-01-06 13:40:00,61.73,61.81,61.67,61.67,14476.0,61.73,61.81,61.67,61.67,14476.0
2025-01-06 13:50:00,61.7,61.7,61.59,61.63,8562.0,61.7,61.7,61.59,61.63,8562.0
2025-01-06 14:00:00,61.63,61.65,61.51,61.63,21910.0,61.63,61.65,61.51,61.63,21910.0
2025-01-06 14:10:00,61.59,61.64,61.55,61.62,12681.0,61.59,61.64,61.55,61.62,12681.0
2025-01-06 14:20:00,61.61,61.62,61.49,61.51,33837.0,61.61,61.62,61.49,61.51,33837.0
2025-01-06 14:30:00,61.49,61.52,61.31,61.31,35469.0,61.49,61.52,61.31,61.31,35469.0
2025-01-06 14:40:00,61.32,61.36,61.25,61.29,13182.0,61.32,61.36,61.25,61.29,13182.0
2025-01-06 14:50:00,61.29,61.33,61.23,61.24,21234.0,61.29,61.33,61.23,61.24,21234.0
2025-01-06 15:00:00,61.25,61.25,61.02,61.05,14929.0,61.25,61.25,61.02,61.05,14929.0
2025-01-06 15:10:00,61.05,61.06,60.99,61.02,27439.0,61.05,61.06,60.99,61.02,27439.0
2025-01-06 15:20:00,61.03,61.41,61.0,61.39,65421.0,61.03,61.41,61.0,61.39,65421.0
2025-01-06 15:30:00,61.39,61.56,61.37,61.51,82306.0,61.39,61.56,61.37,61.51,82306.0
2025-01-06 15:40:00,61.52,61.57,61.45,61.51,176199.0,61.52,61.57,61.45,61.51,176199.0
2025-01-06 15:50:00,61.52,61.56,61.33,61.41,238845.0,61.52,61.56,61.33,61.41,238845.0
2025-01-07 09:30:00,62.27,62.66,61.84,62.52,36769.0,62.27,62.66,61.84,62.52,36769.0
2025-01-07 09:40:00,62.42,62.5,62.1,62.16,26323.0,62.42,62.5,62.1,62.16,26323.0
2025-01-07 09:50:00,62.16,62.34,62.0,62.02,42614.0,62.16,62.34,62.0,62.02,42614.0
2025-01-07 10:00:00,62.11,62.11,61.78,61.83,56159.0,62.11,62.11,61.78,61.83,56159.0
2025-01-07 10:10:00,61.83,62.09,61.78,62.04,81854.0,61.83,62.09,61.78,62.04,81854.0
2025-01-07 10:20:00,62.1,62.41,62.06,62.37,63098.0,62.1,62.41,62.06,62.37,63098.0
2025-01-07 10:30:00,62.38,62.4,61.88,61.94,42017.0,62.38,62.4,61.88,61.94,42017.0
2025-01-07 10:40:00,61.97,62.04,61.79,61.9,43488.0,61.97,62.04,61.79,61.9,43488.0
2025-01-07 10:50:00,61.92,62.26,61.89,62.26,23428.0,61.92,62.26,61.89,62.26,23428.0
2025-01-07 11:00:00,62.25,62.37,62.19,62.24,21727.0,62.25,62.37,62.19,62.24,21727.0
2025-01-07 11:10:00,62.24,62.25,61.91,62.02,20042.0,62.24,62.25,61.91,62.02,20042.0
2025-01-07 11:20:00,62.04,62.08,61.9,62.03,32915.0,62.04,62.08,61.9,62.03,32915.0
2025-01-07 11:30:00,62.0,62.0,61.8,61.99,20223.0,62.0,62.0,61.8,61.99,20223.0
2025-01-07 11:40:00,61.98,61.99,61.86,61.99,22002.0,61.98,61.99,61.86,61.99,22002.0
2025-01-07 11:50:00,61.99,62.01,61.75,61.79,37131.0,61.99,62.01,61.75,61.79,37131.0
2025-01-07 12:00:00,61.79,61.9,61.77,61.89,50638.0,61.79,61.9,61.77,61.89,50638.0
2025-01-07 12:10:00,61.88,62.04,61.87,62.03,15173.0,61.88,62.04,61.87,62.03,15173.0
2025-01-07 12:20:00,62.03,62.03,61.93,61.97,14107.0,62.03,62.03,61.93,61.97,14107.0
2025-01-07 12:30:00,61.97,62.0,61.78,61.79,59635.0,61.97,62.0,61.78,61.79,59635.0
2025-01-07 12:40:00,61.75,61.75,61.58,61.61,17100.0,61.75,61.75,61.58,61.61,17100.0
2025-01-07 12:50:00,61.6,61.68,61.55,61.59,27640.0,61.6,61.68,61.55,61.59,27640.0
2025-01-07 13:00:00,61.6,61.61,61.53,61.53,27461.0,61.6,61.61,61.53,61.53,27461.0
2025-01-07 13:10:00,61.53,61.57,61.46,61.54,23800.0,61.53,61.57,61.46,61.54,23800.0
2025-01-07 13:20:00,61.55,61.77,61.5,61.75,21286.0,61.55,61.77,61.5,61.75,21286.0
2025-01-07 13:30:00,61.74,61.82,61.65,61.75,24207.0,61.74,61.82,61.65,61.75,24207.0
2025-01-07 13:40:00,61.75,61.82,61.63,61.72,24124.0,61.75,61.82,61.63,61.72,24124.0
2025-01-07 13:50:00,61.72,61.79,61.72,61.78,14266.0,61.72,61.79,61.72,61.78,14266.0
2025-01-07 14:00:00,61.76,61.89,61.76,61.84,23104.0,61.76,61.89,61.76,61.84,23104.0
2025-01-07 14:10:00,61.84,62.01,61.84,61.94,29598.0,61.84,62.01,61.84,61.94,29598.0
2025-01-07 14:20:00,61.94,62.03,61.92,62.02,24339.0,61.94,62.03,61.92,62.02,24339.0
2025-01-07 14:30:00,62.01,62.02,61.86,61.87,25649.0,62.01,62.02,61.86,61.87,25649.0
2025-01-07 14:40:00,61.87,61.98,61.82,61.83,22485.0,61.87,61.98,61.82,61.83,22485.0
2025-01-07 14:50:00,61.83,61.89,61.76,61.82,23349.0,61.83,61.89,61.76,61.82,23349.0
2025-01-07 15:00:00,61.83,61.83,61.7,61.7,39955.0,61.83,61.83,61.7,61.7,39955.0
2025-01-07 15:10:00,61.72,61.86,61.7,61.77,37413.0,61.72,61.86,61.7,61.77,37413.0
2025-01-07 15:20:00,61.76,61.76,61.63,61.65,59492.0,61.76,61.76,61.63,61.65,59492.0
2025-01-07 15:30:00,61.66,61.66,61.55,61.65,79811.0,61.66,61.66,61.55,61.65,79811.0
2025-01-07 15:40:00,61.65,61.82,61.64,61.76,106030.0,61.65,61.82,61.64,61.76,106030.0
2025-01-07 15:50:00,61.77,61.86,61.76,61.82,211970.0,61.77,61.86,61.76,61.82,211970.0
2025-01-08 09:30:00,61.0,61.33,60.74,60.9,67540.0,61.0,61.33,60.74,60.9,67540.0
2025-01-08 09:40:00,60.85,61.12,60.71,61.12,60349.0,60.85,61.12,60.71,61.12,60349.0
2025-01-08 09:50:00,61.1,61.24,60.91,61.06,43348.0,61.1,61.24,60.91,61.06,43348.0
2025-01-08 10:00:00,61.03,61.16,60.94,61.05,71077.0,61.03,61.16,60.94,61.05,71077.0
2025-01-08 10:10:00,61.05,61.09,60.65,60.75,62518.0,61.05,61.09,60.65,60.75,62518.0
2025-01-08 10:20:00,60.79,60.85,60.38,60.42,53907.0,60.79,60.85,60.38,60.42,53907.0
2025-01-08 10:30:00,60.37,60.77,60.36,60.72,55838.0,60.37,60.77,60.36,60.72,55838.0
2025-01-08 10:40:00,60.74,60.74,60.57,60.72,35651.0,60.74,60.74,60.57,60.72,35651.0
2025-01-08 10:50:00,60.73,60.99,60.7,60.96,31001.0,60.73,60.99,60.7,60.96,31001.0
2025-01-08 11:00:00,60.96,61.0,60.82,60.9,27265.0,60.96,61.0,60.82,60.9,27265.0
2025-01-08 11:10:00,60.89,61.01,60.86,60.92,31578.0,60.89,61.01,60.86,60.92,31578.0
2025-01-08 11:20:00,60.98,61.03,60.71,60.74,29773.0,60.98,61.03,60.71,60.74,29773.0
2025-01-08 11:30:00,60.72,60.96,60.7,60.94,31239.0,60.72,60.96,60.7,60.94,31239.0
2025-01-08 11:40:00,60.96,61.01,60.87,60.94,24630.0,60.96,61.01,60.87,60.94,24630.0
2025-01-08 11:50:00,60.91,60.92,60.77,60.81,17829.0,60.91,60.92,60.77,60.81,17829.0
2025-01-08 12:00:00,60.81,60.84,60.36,60.38,18654.0,60.81,60.84,60.36,60.38,18654.0
2025-01-08 12:10:00,60.38,60.41,60.3,60.35,22784.0,60.38,60.41,60.3,60.35,22784.0
2025-01-08 12:20:00,60.35,60.41,60.29,60.35,28521.0,60.35,60.41,60.29,60.35,28521.0
2025-01-08 12:30:00,60.38,60.46,60.34,60.39,25445.0,60.38,60.46,60.34,60.39,25445.0
2025-01-08 12:40:00,60.4,60.54,60.36,60.36,44890.0,60.4,60.54,60.36,60.36,44890.0
2025-01-08 12:50:00,60.39,60.5,60.36,60.47,48532.0,60.39,60.5,60.36,60.47,48532.0
2025-01-08 13:00:00,60.47,60.64,60.43,60.55,28279.0,60.47,60.64,60.43,60.55,28279.0
2025-01-08 13:10:00,60.57,60.6,60.46,60.49,18471.0,60.57,60.6,60.46,60.49,18471.0
2025-01-08 13:20:00,60.5,60.63,60.49,60.58,32032.0,60.5,60.63,60.49,60.58,32032.0
2025-01-08 13:30:00,60.58,60.65,60.43,60.65,30335.0,60.58,60.65,60.43,60.65,30335.0
2025-01-08 13:40:00,60.66,60.83,60.64,60.73,24438.0,60.66,60.83,60.64,60.73,24438.0
2025-01-08 13:50:00,60.76,60.76,60.61,60.64,22595.0,60.76,60.76,60.61,60.64,22595.0
2025-01-08 14:00:00,60.66,60.93,60.58,60.92,27401.0,60.66,60.93,60.58,60.92,27401.0
2025-01-08 14:10:00,60.92,60.96,60.82,60.92,30234.0,60.92,60.96,60.82,60.92,30234.0
2025-01-08 14:20:00,60.91,61.03,60.9,61.0,24349.0,60.91,61.03,60.9,61.0,24349.0
2025-01-08 14:30:00,61.0,61.0,60.82,60.85,19435.0,61.0,61.0,60.82,60.85,19435.0
2025-01-08 14:40:00,60.82,60.85,60.76,60.82,24350.0,60.82,60.85,60.76,60.82,24350.0
2025-01-08 14:50:00,60.84,60.85,60.72,60.73,18903.0,60.84,60.85,60.72,60.73,18903.0
2025-01-08 15:00:00,60.74,60.75,60.65,60.68,26148.0,60.74,60.75,60.65,60.68,26148.0
2025-01-08 15:10:00,60.7,60.77,60.59,60.77,30247.0,60.7,60.77,60.59,60.77,30247.0
2025-01-08 15:20:00,60.79,60.82,60.73,60.79,32937.0,60.79,60.82,60.73,60.79,32937.0
2025-01-08 15:30:00,60.79,60.8,60.58,60.68,44342.0,60.79,60.8,60.58,60.68,44342.0
2025-01-08 15:40:00,60.68,60.85,60.67,60.82,64322.0,60.68,60.85,60.67,60.82,64322.0
2025-01-08 15:50:00,60.83,60.9,60.76,60.81,238640.0,60.83,60.9,60.76,60.81,238640.0
2025-01-10 09:30:00,60.0,60.41,59.47,59.62,82996.0,60.0,60.41,59.47,59.62,82996.0
2025-01-10 09:40:00,59.64,60.16,59.6,60.01,44565.0,59.64,60.16,59.6,60.01,44565.0
2025-01-10 09:50:00,60.01,60.08,59.83,59.95,48452.0,60.01,60.08,59.83,59.95,48452.0
2025-01-10 10:00:00,59.91,59.91,59.12,59.23,71509.0,59.91,59.91,59.12,59.23,71509.0
2025-01-10 10:10:00,59.24,59.59,59.22,59.48,82189.0,59.24,59.59,59.22,59.48,82189.0
2025-01-10 10:20:00,59.48,59.63,59.44,59.44,67088.0,59.48,59.63,59.44,59.44,67088.0
2025-01-10 10:30:00,59.45,59.63,59.32,59.43,61763.0,59.45,59.63,59.32,59.43,61763.0
2025-01-10 10:40:00,59.41,59.43,59.04,59.23,51953.0,59.41,59.43,59.04,59.23,51953.0
2025-01-10 10:50:00,59.21,59.28,59.01,59.18,55383.0,59.21,59.28,59.01,59.18,55383.0
2025-01-10 11:00:00,59.18,59.2,58.97,59.13,35053.0,59.18,59.2,58.97,59.13,35053.0
2025-01-10 11:10:00,59.13,59.29,58.94,58.96,72426.0,59.13,59.29,58.94,58.96,72426.0
2025-01-10 11:20:00,58.95,59.21,58.94,59.0,118570.0,58.95,59.21,58.94,59.0,118570.0
2025-01-10 11:30:00,58.98,59.08,58.89,59.0,25496.0,58.98,59.08,58.89,59.0,25496.0
2025-01-10 11:40:00,59.0,59.14,58.94,58.97,47563.0,59.0,59.14,58.94,58.97,47563.0
2025-01-10 11:50:00,58.99,59.15,58.98,59.08,91964.0,58.99,59.15,58.98,59.08,91964.0
2025-01-10 12:00:00,59.08,59.08,58.9,59.04,18656.0,59.08,59.08,58.9,59.04,18656.0
2025-01-10 12:10:00,59.05,59.13,59.0,59.13,30149.0,59.05,59.13,59.0,59.13,30149.0
2025-01-10 12:20:00,59.12,59.12,58.99,59.04,27542.0,59.12,59.12,58.99,59.04,27542.0
2025-01-10 12:30:00,59.04,59.12,58.98,59.08,59472.0,59.04,59.12,58.98,59.08,59472.0
2025-01-10 12:40:00,59.08,59.08,58.96,59.01,34280.0,59.08,59.08,58.96,59.01,34280.0
2025-01-10 12:50:00,59.01,59.17,58.96,59.12,41768.0,59.01,59.17,58.96,59.12,41768.0
2025-01-10 13:00:00,59.13,59.29,59.11,59.29,31661.0,59.13,59.29,59.11,59.29,31661.0
2025-01-10 13:10:00,59.3,59.45,59.27,59.44,31296.0,59.3,59.45,59.27,59.44,31296.0
2025-01-10 13:20:00,59.45,59.68,59.44,59.53,33360.0,59.45,59.68,59.44,59.53,33360.0
2025-01-10 13:30:00,59.52,59.52,59.27,59.3,90701.0,59.52,59.52,59.27,59.3,90701.0
2025-01-10 13:40:00,59.32,59.35,59.23,59.27,26997.0,59.32,59.35,59.23,59.27,26997.0
2025-01-10 13:50:00,59.28,59.51,59.24,59.49,24535.0,59.28,59.51,59.24,59.49,24535.0
2025-01-10 14:00:00,59.5,59.54,59.36,59.37,38385.0,59.5,59.54,59.36,59.37,38385.0
2025-01-10 14:10:00,59.39,59.57,59.38,59.55,26123.0,59.39,59.57,59.38,59.55,26123.0
2025-01-10 14:20:00,59.55,59.68,59.48,59.56,34959.0,59.55,59.68,59.48,59.56,34959.0
2025-01-10 14:30:00,59.56,59.56,59.42,59.48,31913.0,59.56,59.56,59.42,59.48,31913.0
2025-01-10 14:40:00,59.47,59.6,59.35,59.36,43428.0,59.47,59.6,59.35,59.36,43428.0
2025-01-10 14:50:00,59.36,59.58,59.36,59.52,46901.0,59.36,59.58,59.36,59.52,46901.0
2025-01-10 15:00:00,59.52,59.53,59.44,59.45,38797.0,59.52,59.53,59.44,59.45,38797.0
2025-01-10 15:10:00,59.45,59.48,59.26,59.29,52778.0,59.45,59.48,59.26,59.29,52778.0
2025-01-10 15:20:00,59.29,59.61,59.27,59.48,75168.0,59.29,59.61,59.27,59.48,75168.0
2025-01-10 15:30:00,59.47,59.53,59.3,59.45,118221.0,59.47,59.53,59.3,59.45,118221.0
2025-01-10 15:40:00,59.44,59.54,59.33,59.37,91444.0,59.44,59.54,59.33,59.37,91444.0
2025-01-10 15:50:00,59.34,59.47,59.3,59.35,202382.0,59.34,59.47,59.3,59.35,202382.0
2025-01-13 09:30:00,59.37,59.93,59.2,59.77,73023.0,59.37,59.93,59.2,59.77,73023.0
2025-01-13 09:40:00,59.73,59.95,59.5,59.59,645544.0,59.73,59.95,59.5,59.59,645544.0
2025-01-13 09:50:00,59.59,59.65,59.32,59.57,20176.0,59.59,59.65,59.32,59.57,20176.0
2025-01-13 10:00:00,59.6,59.8,59.46,59.72,38744.0,59.6,59.8,59.46,59.72,38744.0
2025-01-13 10:10:00,59.76,59.86,59.54,59.86,23623.0,59.76,59.86,59.54,59.86,23623.0
2025-01-13 10:20:00,59.84,59.85,59.6,59.62,21950.0,59.84,59.85,59.6,59.62,21950.0
2025-01-13 10:30:00,59.64,60.04,59.64,60.04,36892.0,59.64,60.04,59.64,60.04,36892.0
2025-01-13 10:40:00,60.03,60.11,59.95,60.03,18658.0,60.03,60.11,59.95,60.03,18658.0
2025-01-13 10:50:00,60.0,60.2,59.85,60.19,26893.0,60.0,60.2,59.85,60.19,26893.0
2025-01-13 11:00:00,60.19,60.19,60.04,60.1,26438.0,60.19,60.19,60.04,60.1,26438.0
2025-01-13 11:10:00,60.12,60.29,60.11,60.23,15672.0,60.12,60.29,60.11,60.23,15672.0
2025-01-13 11:20:00,60.24,60.43,60.14,60.14,73696.0,60.24,60.43,60.14,60.14,73696.0
2025-01-13 11:30:00,60.14,60.2,60.0,60.01,31574.0,60.14,60.2,60.0,60.01,31574.0
2025-01-13 11:40:00,60.01,60.05,60.0,60.02,14802.0,60.01,60.05,60.0,60.02,14802.0
2025-01-13 11:50:00,60.05,60.13,60.0,60.0,7391.0,60.05,60.13,60.0,60.0,7391.0
2025-01-13 12:00:00,59.98,60.17,59.95,60.17,11789.0,59.98,60.17,59.95,60.17,11789.0
2025-01-13 12:10:00,60.19,60.24,60.12,60.23,15188.0,60.19,60.24,60.12,60.23,15188.0
2025-01-13 12:20:00,60.25,60.28,60.18,60.22,18678.0,60.25,60.28,60.18,60.22,18678.0
2025-01-13 12:30:00,60.23,60.23,60.04,60.09,10330.0,60.23,60.23,60.04,60.09,10330.0
2025-01-13 12:40:00,60.09,60.13,60.04,60.09,8616.0,60.09,60.13,60.04,60.09,8616.0
2025-01-13 12:50:00,60.07,60.19,60.05,60.17,9853.0,60.07,60.19,60.05,60.17,9853.0
2025-01-13 13:00:00,60.14,60.23,60.04,60.15,42523.0,60.14,60.23,60.04,60.15,42523.0
2025-01-13 13:10:00,60.19,60.24,60.19,60.22,56664.0,60.19,60.24,60.19,60.22,56664.0
2025-01-13 13:20:00,60.22,60.37,60.16,60.37,30083.0,60.22,60.37,60.16,60.37,30083.0
2025-01-13 13:30:00,60.35,60.67,60.33,60.65,30380.0,60.35,60.67,60.33,60.65,30380.0
2025-01-13 13:40:00,60.65,60.72,60.54,60.61,21199.0,60.65,60.72,60.54,60.61,21199.0
2025-01-13 13:50:00,60.65,60.76,60.6,60.76,7834.0,60.65,60.76,60.6,60.76,7834.0
2025-01-13 14:00:00,60.73,60.76,60.67,60.74,9826.0,60.73,60.76,60.67,60.74,9826.0
2025-01-13 14:10:00,60.73,60.74,60.53,60.55,19284.0,60.73,60.74,60.53,60.55,19284.0
2025-01-13 14:20:00,60.53,60.59,60.44,60.58,48672.0,60.53,60.59,60.44,60.58,48672.0
2025-01-13 14:30:00,60.58,60.63,60.48,60.63,25878.0,60.58,60.63,60.48,60.63,25878.0
2025-01-13 14:40:00,60.65,60.84,60.59,60.65,54765.0,60.65,60.84,60.59,60.65,54765.0
2025-01-13 14:50:00,60.66,60.81,60.66,60.77,23586.0,60.66,60.81,60.66,60.77,23586.0
2025-01-13 15:00:00,60.77,60.82,60.68,60.73,18791.0,60.77,60.82,60.68,60.73,18791.0
2025-01-13 15:10:00,60.74,60.76,60.59,60.66,26926.0,60.74,60.76,60.59,60.66,26926.0
2025-01-13 15:20:00,60.66,60.7,60.53,60.53,43919.0,60.66,60.7,60.53,60.53,43919.0
2025-01-13 15:30:00,60.54,60.63,60.46,60.5,43728.0,60.54,60.63,60.46,60.5,43728.0
2025-01-13 15:40:00,60.49,60.53,60.34,60.39,61027.0,60.49,60.53,60.34,60.39,61027.0
2025-01-13 15:50:00,60.4,60.65,60.35,60.61,300509.0,60.4,60.65,60.35,60.61,300509.0
2025-01-14 09:30:00,61.32,61.42,60.91,61.31,43781.0,61.32,61.42,60.91,61.31,43781.0
2025-01-14 09:40:00,61.29,61.36,61.04,61.1,15518.0,61.29,61.36,61.04,61.1,15518.0
2025-01-14 09:50:00,61.07,61.18,60.88,61.0,13367.0,61.07,61.18,60.88,61.0,13367.0
2025-01-14 10:00:00,60.98,61.07,60.85,60.93,23191.0,60.98,61.07,60.85,60.93,23191.0
2025-01-14 10:10:00,60.92,61.06,60.87,60.96,50735.0,60.92,61.06,60.87,60.96,50735.0
2025-01-14 10:20:00,60.96,61.2,60.94,61.08,25652.0,60.96,61.2,60.94,61.08,25652.0
2025-01-14 10:30:00,61.06,61.35,61.06,61.32,61653.0,61.06,61.35,61.06,61.32,61653.0
2025-01-14 10:40:00,61.34,61.51,61.27,61.36,36871.0,61.34,61.51,61.27,61.36,36871.0
2025-01-14 10:50:00,61.36,61.36,61.18,61.33,53848.0,61.36,61.36,61.18,61.33,53848.0
2025-01-14 11:00:00,61.33,61.33,61.01,61.04,24547.0,61.33,61.33,61.01,61.04,24547.0
2025-01-14 11:10:00,61.05,61.13,60.9,60.93,31089.0,61.05,61.13,60.9,60.93,31089.0
2025-01-14 11:20:00,60.93,61.04,60.89,60.94,12564.0,60.93,61.04,60.89,60.94,12564.0
2025-01-14 11:30:00,60.91,61.02,60.85,60.85,18256.0,60.91,61.02,60.85,60.85,18256.0
2025-01-14 11:40:00,60.85,60.87,60.74,60.8,11931.0,60.85,60.87,60.74,60.8,11931.0
2025-01-14 11:50:00,60.8,60.87,60.75,60.76,7662.0,60.8,60.87,60.75,60.76,7662.0
2025-01-14 12:00:00,60.75,60.94,60.74,60.85,14775.0,60.75,60.94,60.74,60.85,14775.0
2025-01-14 12:10:00,60.84,60.86,60.76,60.76,16167.0,60.84,60.86,60.76,60.76,16167.0
2025-01-14 12:20:00,60.77,60.9,60.66,60.84,12793.0,60.77,60.9,60.66,60.84,12793.0
2025-01-14 12:30:00,60.83,60.94,60.78,60.93,13209.0,60.83,60.94,60.78,60.93,13209.0
2025-01-14 12:40:00,60.96,61.03,60.93,60.96,10194.0,60.96,61.03,60.93,60.96,10194.0
2025-01-14 12:50:00,60.96,61.08,60.95,61.08,23234.0,60.96,61.08,60.95,61.08,23234.0
2025-01-14 13:00:00,61.08,61.23,61.06,61.23,18824.0,61.08,61.23,61.06,61.23,18824.0
2025-01-14 13:10:00,61.23,61.26,61.16,61.19,15037.0,61.23,61.26,61.16,61.19,15037.0
2025-01-14 13:20:00,61.19,61.24,61.16,61.22,14707.0,61.19,61.24,61.16,61.22,14707.0
2025-01-14 13:30:00,61.2,61.32,61.19,61.25,22604.0,61.2,61.32,61.19,61.25,22604.0
2025-01-14 13:40:00,61.25,61.34,61.22,61.28,21833.0,61.25,61.34,61.22,61.28,21833.0
2025-01-14 13:50:00,61.29,61.36,61.25,61.3,24291.0,61.29,61.36,61.25,61.3,24291.0
2025-01-14 14:00:00,61.28,61.41,61.24,61.37,18917.0,61.28,61.41,61.24,61.37,18917.0
2025-01-14 14:10:00,61.4,61.42,61.34,61.37,26677.0,61.4,61.42,61.34,61.37,26677.0
2025-01-14 14:20:00,61.38,61.43,61.31,61.34,18210.0,61.38,61.43,61.31,61.34,18210.0
2025-01-14 14:30:00,61.33,61.46,61.32,61.41,16900.0,61.33,61.46,61.32,61.41,16900.0
2025-01-14 14:40:00,61.41,61.43,61.33,61.33,18128.0,61.41,61.43,61.33,61.33,18128.0
2025-01-14 14:50:00,61.34,61.35,61.07,61.09,24918.0,61.34,61.35,61.07,61.09,24918.0
2025-01-14 15:00:00,61.11,61.11,60.9,60.97,26453.0,61.11,61.11,60.9,60.97,26453.0
2025-01-14 15:10:00,60.95,61.04,60.91,61.03,51862.0,60.95,61.04,60.91,61.03,51862.0
2025-01-14 15:20:00,61.04,61.15,61.02,61.07,24740.0,61.04,61.15,61.02,61.07,24740.0
2025-01-14 15:30:00,61.07,61.09,60.98,60.98,45242.0,61.07,61.09,60.98,60.98,45242.0
2025-01-14 15:40:00,60.99,61.26,60.95,61.26,54345.0,60.99,61.26,60.95,61.26,54345.0
2025-01-14 15:50:00,61.24,61.49,61.24,61.44,209112.0,61.24,61.49,61.24,61.44,209112.0
2025-01-15 09:30:00,62.95,63.06,62.28,62.32,49680.0,62.95,63.06,62.28,62.32,49680.0
2025-01-15 09:40:00,62.38,62.43,62.14,62.28,24202.0,62.38,62.43,62.14,62.28,24202.0
2025-01-15 09:50:00,62.25,62.25,61.82,62.02,35449.0,62.25,62.25,61.82,62.02,35449.0
2025-01-15 10:00:00,61.98,62.11,61.82,62.1,72045.0,61.98,62.11,61.82,62.1,72045.0
2025-01-15 10:10:00,62.09,62.13,61.83,61.92,50411.0,62.09,62.13,61.83,61.92,50411.0
2025-01-15 10:20:00,61.88,61.94,61.71,61.79,22802.0,61.88,61.94,61.71,61.79,22802.0
2025-01-15 10:30:00,61.82,61.84,61.5,61.5,31903.0,61.82,61.84,61.5,61.5,31903.0
2025-01-15 10:40:00,61.48,61.58,61.24,61.24,34093.0,61.48,61.58,61.24,61.24,34093.0
2025-01-15 10:50:00,61.27,61.3,60.98,61.05,41471.0,61.27,61.3,60.98,61.05,41471.0
2025-01-15 11:00:00,61.05,61.17,60.94,61.01,66262.0,61.05,61.17,60.94,61.01,66262.0
2025-01-15 11:10:00,61.0,61.01,60.94,60.97,20350.0,61.0,61.01,60.94,60.97,20350.0
2025-01-15 11:20:00,60.97,61.08,60.88,60.93,20771.0,60.97,61.08,60.88,60.93,20771.0
2025-01-15 11:30:00,60.9,60.91,60.73,60.73,26211.0,60.9,60.91,60.73,60.73,26211.0
2025-01-15 11:40:00,60.73,60.85,60.73,60.83,10986.0,60.73,60.85,60.73,60.83,10986.0
2025-01-15 11:50:00,60.83,60.94,60.77,60.94,17364.0,60.83,60.94,60.77,60.94,17364.0
2025-01-15 12:00:00,60.92,61.11,60.91,60.98,165669.0,60.92,61.11,60.91,60.98,165669.0
2025-01-15 12:10:00,61.01,61.08,60.92,60.94,17260.0,61.01,61.08,60.92,60.94,17260.0
2025-01-15 12:20:00,60.94,61.07,60.9,61.05,13368.0,60.94,61.07,60.9,61.05,13368.0
2025-01-15 12:30:00,61.06,61.14,61.0,61.07,74564.0,61.06,61.14,61.0,61.07,74564.0
2025-01-15 12:40:00,61.05,61.25,61.05,61.25,7783.0,61.05,61.25,61.05,61.25,7783.0
2025-01-15 12:50:00,61.27,61.28,61.13,61.18,22160.0,61.27,61.28,61.13,61.18,22160.0
2025-01-15 13:00:00,61.19,61.27,61.11,61.13,27390.0,61.19,61.27,61.11,61.13,27390.0
2025-01-15 13:10:00,61.12,61.35,61.12,61.35,14987.0,61.12,61.35,61.12,61.35,14987.0
2025-01-15 13:20:00,61.35,61.35,61.24,61.27,6243.0,61.35,61.35,61.24,61.27,6243.0
2025-01-15 13:30:00,61.31,61.46,61.29,61.46,10562.0,61.31,61.46,61.29,61.46,10562.0
2025-01-15 13:40:00,61.44,61.5,61.37,61.44,17830.0,61.44,61.5,61.37,61.44,17830.0
2025-01-15 13:50:00,61.44,61.46,61.33,61.33,12584.0,61.44,61.46,61.33,61.33,12584.0
2025-01-15 14:00:00,61.34,61.35,61.21,61.29,14878.0,61.34,61.35,61.21,61.29,14878.0
2025-01-15 14:10:00,61.26,61.26,61.11,61.15,15981.0,61.26,61.26,61.11,61.15,15981.0
2025-01-15 14:20:00,61.17,61.23,61.12,61.23,11931.0,61.17,61.23,61.12,61.23,11931.0
2025-01-15 14:30:00,61.21,61.32,61.21,61.27,11970.0,61.21,61.32,61.21,61.27,11970.0
2025-01-15 14:40:00,61.27,61.3,61.14,61.16,20178.0,61.27,61.3,61.14,61.16,20178.0
2025-01-15 14:50:00,61.18,61.2,61.04,61.04,13793.0,61.18,61.2,61.04,61.04,13793.0
2025-01-15 15:00:00,61.05,61.09,61.01,61.04,20125.0,61.05,61.09,61.01,61.04,20125.0
2025-01-15 15:10:00,61.05,61.05,60.87,60.92,64942.0,61.05,61.05,60.87,60.92,64942.0
2025-01-15 15:20:00,60.92,60.95,60.64,60.66,45280.0,60.92,60.95,60.64,60.66,45280.0
2025-01-15 15:30:00,60.65,60.67,60.3,60.36,82298.0,60.65,60.67,60.3,60.36,82298.0
2025-01-15 15:40:00,60.36,60.47,60.26,60.4,99361.0,60.36,60.47,60.26,60.4,99361.0
2025-01-15 15:50:00,60.39,60.99,60.38,60.84,468064.0,60.39,60.99,60.38,60.84,468064.0
2025-01-16 09:30:00,61.11,61.4,60.65,60.96,71384.0,61.11,61.4,60.65,60.96,71384.0
2025-01-16 09:40:00,61.01,61.46,61.01,61.21,29809.0,61.01,61.46,61.01,61.21,29809.0
2025-01-16 09:50:00,61.21,61.58,61.02,61.02,40086.0,61.21,61.58,61.02,61.02,40086.0
2025-01-16 10:00:00,61.06,61.33,61.02,61.3,38920.0,61.06,61.33,61.02,61.3,38920.0
2025-01-16 10:10:00,61.29,61.33,60.98,61.05,36287.0,61.29,61.33,60.98,61.05,36287.0
2025-01-16 10:20:00,61.08,61.24,60.92,61.11,69417.0,61.08,61.24,60.92,61.11,69417.0
2025-01-16 10:30:00,61.12,61.32,61.06,61.31,38911.0,61.12,61.32,61.06,61.31,38911.0
2025-01-16 10:40:00,61.28,61.32,61.09,61.22,29706.0,61.28,61.32,61.09,61.22,29706.0
2025-01-16 10:50:00,61.26,61.5,61.23,61.5,32271.0,61.26,61.5,61.23,61.5,32271.0
2025-01-16 11:00:00,61.5,61.58,61.43,61.54,34100.0,61.5,61.58,61.43,61.54,34100.0
2025-01-16 11:10:00,61.53,61.56,61.26,61.3,30155.0,61.53,61.56,61.26,61.3,30155.0
2025-01-16 11:20:00,61.3,61.39,61.17,61.37,42911.0,61.3,61.39,61.17,61.37,42911.0
2025-01-16 11:30:00,61.39,61.43,61.3,61.38,20481.0,61.39,61.43,61.3,61.38,20481.0
2025-01-16 11:40:00,61.38,61.41,61.18,61.39,29838.0,61.38,61.41,61.18,61.39,29838.0
2025-01-16 11:50:00,61.41,61.44,61.31,61.39,34514.0,61.41,61.44,61.31,61.39,34514.0
2025-01-16 12:00:00,61.4,61.63,61.18,61.55,27185.0,61.4,61.63,61.18,61.55,27185.0
2025-01-16 12:10:00,61.57,61.78,61.54,61.74,69199.0,61.57,61.78,61.54,61.74,69199.0
2025-01-16 12:20:00,61.68,61.79,61.49,61.52,70587.0,61.68,61.79,61.49,61.52,70587.0
2025-01-16 12:30:00,61.54,61.57,61.39,61.43,17158.0,61.54,61.57,61.39,61.43,17158.0
2025-01-16 12:40:00,61.39,61.4,61.28,61.33,13974.0,61.39,61.4,61.28,61.33,13974.0
2025-01-16 12:50:00,61.32,61.33,61.23,61.26,18433.0,61.32,61.33,61.23,61.26,18433.0
2025-01-16 13:00:00,61.24,61.45,61.22,61.39,16612.0,61.24,61.45,61.22,61.39,16612.0
2025-01-16 13:10:00,61.42,61.46,61.28,61.28,19820.0,61.42,61.46,61.28,61.28,19820.0
2025-01-16 13:20:00,61.27,61.29,61.13,61.14,19577.0,61.27,61.29,61.13,61.14,19577.0
2025-01-16 13:30:00,61.14,61.3,61.09,61.3,17362.0,61.14,61.3,61.09,61.3,17362.0
2025-01-16 13:40:00,61.3,61.43,61.26,61.43,23370.0,61.3,61.43,61.26,61.43,23370.0
2025-01-16 13:50:00,61.41,61.41,61.17,61.17,150482.0,61.41,61.41,61.17,61.17,150482.0
2025-01-16 14:00:00,61.17,61.24,61.14,61.15,77159.0,61.17,61.24,61.14,61.15,77159.0
2025-01-16 14:10:00,61.2,61.29,61.18,61.26,49492.0,61.2,61.29,61.18,61.26,49492.0
2025-01-16 14:20:00,61.29,61.45,61.28,61.45,31481.0,61.29,61.45,61.28,61.45,31481.0
2025-01-16 14:30:00,61.42,61.45,61.14,61.22,32739.0,61.42,61.45,61.14,61.22,32739.0
2025-01-16 14:40:00,61.23,61.38,61.2,61.34,35172.0,61.23,61.38,61.2,61.34,35172.0
2025-01-16 14:50:00,61.32,61.41,61.31,61.33,30406.0,61.32,61.41,61.31,61.33,30406.0
2025-01-16 15:00:00,61.33,61.41,61.32,61.39,34365.0,61.33,61.41,61.32,61.39,34365.0
2025-01-16 15:10:00,61.39,61.39,61.22,61.25,40460.0,61.39,61.39,61.22,61.25,40460.0
2025-01-16 15:20:00,61.26,61.26,61.11,61.12,48226.0,61.26,61.26,61.11,61.12,48226.0
2025-01-16 15:30:00,61.12,61.38,61.12,61.29,85024.0,61.12,61.38,61.12,61.29,85024.0
2025-01-16 15:40:00,61.31,61.45,61.3,61.43,63199.0,61.31,61.45,61.3,61.43,63199.0
2025-01-16 15:50:00,61.41,61.51,61.25,61.35,221116.0,61.41,61.51,61.25,61.35,221116.0
2025-01-17 09:30:00,61.9,62.01,61.5,61.86,177606.0,61.9,62.01,61.5,61.86,177606.0
2025-01-17 09:40:00,61.87,62.0,61.65,61.83,37183.0,61.87,62.0,61.65,61.83,37183.0
2025-01-17 09:50:00,61.77,62.06,61.71,62.0,65204.0,61.77,62.06,61.71,62.0,65204.0
2025-01-17 10:00:00,61.91,62.09,61.82,61.93,54657.0,61.91,62.09,61.82,61.93,54657.0
2025-01-17 10:10:00,61.88,61.95,61.71,61.72,21875.0,61.88,61.95,61.71,61.72,21875.0
2025-01-17 10:20:00,61.71,61.85,61.6,61.67,28651.0,61.71,61.85,61.6,61.67,28651.0
2025-01-17 10:30:00,61.69,61.84,61.64,61.73,39366.0,61.69,61.84,61.64,61.73,39366.0
2025-01-17 10:40:00,61.73,61.79,61.66,61.75,25000.0,61.73,61.79,61.66,61.75,25000.0
2025-01-17 10:50:00,61.77,61.79,61.69,61.72,27535.0,61.77,61.79,61.69,61.72,27535.0
2025-01-17 11:00:00,61.72,61.73,61.62,61.69,32724.0,61.72,61.73,61.62,61.69,32724.0
2025-01-17 11:10:00,61.69,61.8,61.64,61.72,28847.0,61.69,61.8,61.64,61.72,28847.0
2025-01-17 11:20:00,61.72,61.79,61.65,61.76,28264.0,61.72,61.79,61.65,61.76,28264.0
2025-01-17 11:30:00,61.76,61.99,61.75,61.88,22701.0,61.76,61.99,61.75,61.88,22701.0
2025-01-17 11:40:00,61.89,61.92,61.82,61.9,18578.0,61.89,61.92,61.82,61.9,18578.0
2025-01-17 11:50:00,61.91,62.0,61.78,61.79,31317.0,61.91,62.0,61.78,61.79,31317.0
2025-01-17 12:00:00,61.8,61.91,61.79,61.89,24121.0,61.8,61.91,61.79,61.89,24121.0
2025-01-17 12:10:00,61.89,61.9,61.7,61.75,29926.0,61.89,61.9,61.7,61.75,29926.0
2025-01-17 12:20:00,61.72,61.73,61.68,61.71,22156.0,61.72,61.73,61.68,61.71,22156.0
2025-01-17 12:30:00,61.71,61.79,61.68,61.7,19877.0,61.71,61.79,61.68,61.7,19877.0
2025-01-17 12:40:00,61.71,61.75,61.53,61.53,20268.0,61.71,61.75,61.53,61.53,20268.0
2025-01-17 12:50:00,61.53,61.54,61.46,61.5,10325.0,61.53,61.54,61.46,61.5,10325.0
2025-01-17 13:00:00,61.49,61.51,61.35,61.35,24248.0,61.49,61.51,61.35,61.35,24248.0
2025-01-17 13:10:00,61.34,61.39,61.19,61.24,14745.0,61.34,61.39,61.19,61.24,14745.0
2025-01-17 13:20:00,61.22,61.24,61.06,61.07,20255.0,61.22,61.24,61.06,61.07,20255.0
2025-01-17 13:30:00,61.07,61.23,61.07,61.23,26476.0,61.07,61.23,61.07,61.23,26476.0
2025-01-17 13:40:00,61.21,61.32,61.15,61.26,17552.0,61.21,61.32,61.15,61.26,17552.0
2025-01-17 13:50:00,61.26,61.28,61.2,61.23,30190.0,61.26,61.28,61.2,61.23,30190.0
2025-01-17 14:00:00,61.22,61.46,61.22,61.4,40008.0,61.22,61.46,61.22,61.4,40008.0
2025-01-17 14:10:00,61.38,61.39,61.21,61.23,23278.0,61.38,61.39,61.21,61.23,23278.0
2025-01-17 14:20:00,61.23,61.49,61.23,61.29,24989.0,61.23,61.49,61.23,61.29,24989.0
2025-01-17 14:30:00,61.31,61.32,61.18,61.29,23878.0,61.31,61.32,61.18,61.29,23878.0
2025-01-17 14:40:00,61.31,61.32,61.26,61.26,12582.0,61.31,61.32,61.26,61.26,12582.0
2025-01-17 14:50:00,61.29,61.29,61.15,61.21,35116.0,61.29,61.29,61.15,61.21,35116.0
2025-01-17 15:00:00,61.21,61.26,61.01,61.18,58830.0,61.21,61.26,61.01,61.18,58830.0
2025-01-17 15:10:00,61.19,61.34,61.18,61.32,25084.0,61.19,61.34,61.18,61.32,25084.0
2025-01-17 15:20:00,61.33,61.34,61.25,61.27,23428.0,61.33,61.34,61.25,61.27,23428.0
2025-01-17 15:30:00,61.27,61.32,61.23,61.26,33754.0,61.27,61.32,61.23,61.26,33754.0
2025-01-17 15:40:00,61.29,61.45,61.25,61.36,57886.0,61.29,61.45,61.25,61.36,57886.0
2025-01-17 15:50:00,61.37,61.39,61.11,61.18,329540.0,61.37,61.39,61.11,61.18,329540.0
2025-01-21 09:30:00,61.16,61.76,61.03,61.35,53612.0,61.16,61.76,61.03,61.35,53612.0
2025-01-21 09:40:00,61.36,61.52,61.23,61.26,42284.0,61.36,61.52,61.23,61.26,42284.0
2025-01-21 09:50:00,61.28,61.38,61.0,61.16,36536.0,61.28,61.38,61.0,61.16,36536.0
2025-01-21 10:00:00,61.16,61.2,60.86,60.97,30039.0,61.16,61.2,60.86,60.97,30039.0
2025-01-21 10:10:00,60.97,61.05,60.68,60.95,27479.0,60.97,61.05,60.68,60.95,27479.0
2025-01-21 10:20:00,60.98,61.24,60.89,61.2,40065.0,60.98,61.24,60.89,61.2,40065.0
2025-01-21 10:30:00,61.2,61.42,61.17,61.41,62054.0,61.2,61.42,61.17,61.41,62054.0
2025-01-21 10:40:00,61.43,61.49,61.28,61.3,26849.0,61.43,61.49,61.28,61.3,26849.0
2025-01-21 10:50:00,61.33,61.47,61.19,61.42,17774.0,61.33,61.47,61.19,61.42,17774.0
2025-01-21 11:00:00,61.42,61.52,61.34,61.42,23992.0,61.42,61.52,61.34,61.42,23992.0
2025-01-21 11:10:00,61.39,61.54,61.31,61.54,25165.0,61.39,61.54,61.31,61.54,25165.0
2025-01-21 11:20:00,61.54,61.6,61.48,61.59,23116.0,61.54,61.6,61.48,61.59,23116.0
2025-01-21 11:30:00,61.59,61.73,61.59,61.72,43450.0,61.59,61.73,61.59,61.72,43450.0
2025-01-21 11:40:00,61.72,61.72,61.52,61.66,46370.0,61.72,61.72,61.52,61.66,46370.0
2025-01-21 11:50:00,61.64,61.79,61.59,61.72,34563.0,61.64,61.79,61.59,61.72,34563.0
2025-01-21 12:00:00,61.73,61.8,61.65,61.67,31812.0,61.73,61.8,61.65,61.67,31812.0
2025-01-21 12:10:00,61.69,61.71,61.64,61.68,20030.0,61.69,61.71,61.64,61.68,20030.0
2025-01-21 12:20:00,61.68,61.77,61.59,61.7,51787.0,61.68,61.77,61.59,61.7,51787.0
2025-01-21 12:30:00,61.68,61.69,61.58,61.63,26774.0,61.68,61.69,61.58,61.63,26774.0
2025-01-21 12:40:00,61.63,61.8,61.62,61.74,18990.0,61.63,61.8,61.62,61.74,18990.0
2025-01-21 12:50:00,61.75,61.76,61.66,61.68,21543.0,61.75,61.76,61.66,61.68,21543.0
2025-01-21 13:00:00,61.66,61.67,61.57,61.64,12390.0,61.66,61.67,61.57,61.64,12390.0
2025-01-21 13:10:00,61.61,61.62,61.52,61.58,7495.0,61.61,61.62,61.52,61.58,7495.0
2025-01-21 13:20:00,61.6,61.67,61.53,61.62,19999.0,61.6,61.67,61.53,61.62,19999.0
2025-01-21 13:30:00,61.62,61.64,61.55,61.58,9859.0,61.62,61.64,61.55,61.58,9859.0
2025-01-21 13:40:00,61.59,61.64,61.54,61.58,21302.0,61.59,61.64,61.54,61.58,21302.0
2025-01-21 13:50:00,61.58,61.64,61.55,61.58,15958.0,61.58,61.64,61.55,61.58,15958.0
2025-01-21 14:00:00,61.58,61.64,61.55,61.59,22579.0,61.58,61.64,61.55,61.59,22579.0
2025-01-21 14:10:00,61.62,61.63,61.48,61.48,24273.0,61.62,61.63,61.48,61.48,24273.0
2025-01-21 14:20:00,61.49,61.51,61.4,61.42,21028.0,61.49,61.51,61.4,61.42,21028.0
2025-01-21 14:30:00,61.43,61.52,61.37,61.5,22576.0,61.43,61.52,61.37,61.5,22576.0
2025-01-21 14:40:00,61.48,61.55,61.43,61.48,45279.0,61.48,61.55,61.43,61.48,45279.0
2025-01-21 14:50:00,61.51,61.6,61.48,61.53,32520.0,61.51,61.6,61.48,61.53,32520.0
2025-01-21 15:00:00,61.5,61.53,61.43,61.48,27253.0,61.5,61.53,61.43,61.48,27253.0
2025-01-21 15:10:00,61.46,61.58,61.42,61.58,26525.0,61.46,61.58,61.42,61.58,26525.0
2025-01-21 15:20:00,61.56,61.65,61.54,61.63,26689.0,61.56,61.65,61.54,61.63,26689.0
2025-01-21 15:30:00,61.6,61.69,61.53,61.59,49738.0,61.6,61.69,61.53,61.59,49738.0
2025-01-21 15:40:00,61.61,61.73,61.6,61.73,43601.0,61.61,61.73,61.6,61.73,43601.0
2025-01-21 15:50:00,61.73,61.97,61.65,61.82,296693.0,61.73,61.97,61.65,61.82,296693.0
2025-01-22 09:30:00,65.13,65.56,63.04,64.53,579571.0,65.13,65.56,63.04,64.53,579571.0
2025-01-22 09:40:00,64.53,65.11,64.33,64.84,276515.0,64.53,65.11,64.33,64.84,276515.0
2025-01-22 09:50:00,64.75,64.88,64.28,64.81,89839.0,64.75,64.88,64.28,64.81,89839.0
2025-01-22 10:00:00,64.8,65.0,64.66,64.76,102012.0,64.8,65.0,64.66,64.76,102012.0
2025-01-22 10:10:00,64.76,64.78,64.1,64.31,91325.0,64.76,64.78,64.1,64.31,91325.0
2025-01-22 10:20:00,64.33,64.34,63.75,63.95,103217.0,64.33,64.34,63.75,63.95,103217.0
2025-01-22 10:30:00,63.97,64.02,63.5,63.65,68121.0,63.97,64.02,63.5,63.65,68121.0
2025-01-22 10:40:00,63.65,63.67,63.03,63.05,145150.0,63.65,63.67,63.03,63.05,145150.0
2025-01-22 10:50:00,63.07,63.47,63.04,63.3,69064.0,63.07,63.47,63.04,63.3,69064.0
2025-01-22 11:00:00,63.28,63.46,63.07,63.24,64336.0,63.28,63.46,63.07,63.24,64336.0
2025-01-22 11:10:00,63.27,63.7,63.2,63.68,60993.0,63.27,63.7,63.2,63.68,60993.0
2025-01-22 11:20:00,63.71,63.84,63.63,63.73,47578.0,63.71,63.84,63.63,63.73,47578.0
2025-01-22 11:30:00,63.77,63.96,63.53,63.59,70280.0,63.77,63.96,63.53,63.59,70280.0
2025-01-22 11:40:00,63.61,63.62,63.41,63.48,26117.0,63.61,63.62,63.41,63.48,26117.0
2025-01-22 11:50:00,63.47,63.5,63.21,63.23,67444.0,63.47,63.5,63.21,63.23,67444.0
2025-01-22 12:00:00,63.23,63.32,63.17,63.29,29650.0,63.23,63.32,63.17,63.29,29650.0
2025-01-22 12:10:00,63.29,63.42,63.16,63.35,38541.0,63.29,63.42,63.16,63.35,38541.0
2025-01-22 12:20:00,63.39,63.41,63.03,63.03,54359.0,63.39,63.41,63.03,63.03,54359.0
2025-01-22 12:30:00,63.04,63.13,63.03,63.09,23730.0,63.04,63.13,63.03,63.09,23730.0
2025-01-22 12:40:00,63.12,63.45,63.07,63.45,30267.0,63.12,63.45,63.07,63.45,30267.0
2025-01-22 12:50:00,63.42,63.45,63.23,63.28,41111.0,63.42,63.45,63.23,63.28,41111.0
2025-01-22 13:00:00,63.25,63.38,63.22,63.34,35510.0,63.25,63.38,63.22,63.34,35510.0
2025-01-22 13:10:00,63.35,63.42,63.3,63.33,30255.0,63.35,63.42,63.3,63.33,30255.0
2025-01-22 13:20:00,63.35,63.45,63.26,63.32,27253.0,63.35,63.45,63.26,63.32,27253.0
2025-01-22 13:30:00,63.32,63.43,63.31,63.34,24819.0,63.32,63.43,63.31,63.34,24819.0
2025-01-22 13:40:00,63.31,63.33,63.04,63.09,35621.0,63.31,63.33,63.04,63.09,35621.0
2025-01-22 13:50:00,63.09,63.32,63.03,63.3,42335.0,63.09,63.32,63.03,63.3,42335.0
2025-01-22 14:00:00,63.32,63.33,63.14,63.31,38262.0,63.32,63.33,63.14,63.31,38262.0
2025-01-22 14:10:00,63.29,63.4,63.25,63.29,31090.0,63.29,63.4,63.25,63.29,31090.0
2025-01-22 14:20:00,63.27,63.38,63.23,63.25,42819.0,63.27,63.38,63.23,63.25,42819.0
2025-01-22 14:30:00,63.26,63.33,63.07,63.23,88377.0,63.26,63.33,63.07,63.23,88377.0
2025-01-22 14:40:00,63.23,63.29,63.17,63.21,45005.0,63.23,63.29,63.17,63.21,45005.0
2025-01-22 14:50:00,63.21,63.3,63.07,63.08,50534.0,63.21,63.3,63.07,63.08,50534.0
2025-01-22 15:00:00,63.08,63.18,63.05,63.16,49877.0,63.08,63.18,63.05,63.16,49877.0
2025-01-22 15:10:00,63.16,63.34,63.1,63.24,56202.0,63.16,63.34,63.1,63.24,56202.0
2025-01-22 15:20:00,63.25,63.25,63.03,63.03,74104.0,63.25,63.25,63.03,63.03,74104.0
2025-01-22 15:30:00,63.03,63.03,62.87,62.99,72186.0,63.03,63.03,62.87,62.99,72186.0
2025-01-22 15:40:00,62.97,63.08,62.88,63.07,82241.0,62.97,63.08,62.88,63.07,82241.0
2025-01-22 15:50:00,63.06,63.07,62.72,62.73,439639.0,63.06,63.07,62.72,62.73,439639.0
2025-01-23 09:30:00,63.1,64.65,62.95,63.75,152541.0,63.1,64.65,62.95,63.75,152541.0
2025-01-23 09:40:00,63.64,64.04,63.49,63.57,67449.0,63.64,64.04,63.49,63.57,67449.0
2025-01-23 09:50:00,63.6,64.12,63.5,64.1,66595.0,63.6,64.12,63.5,64.1,66595.0
2025-01-23 10:00:00,64.12,64.16,63.81,64.02,75998.0,64.12,64.16,63.81,64.02,75998.0
2025-01-23 10:10:00,64.01,64.26,63.87,64.2,70845.0,64.01,64.26,63.87,64.2,70845.0
2025-01-23 10:20:00,64.16,64.22,63.95,64.14,61765.0,64.16,64.22,63.95,64.14,61765.0
2025-01-23 10:30:00,64.1,64.21,63.85,63.87,46177.0,64.1,64.21,63.85,63.87,46177.0
2025-01-23 10:40:00,63.85,64.06,63.75,63.8,31663.0,63.85,64.06,63.75,63.8,31663.0
2025-01-23 10:50:00,63.79,63.84,63.63,63.7,32171.0,63.79,63.84,63.63,63.7,32171.0
2025-01-23 11:00:00,63.74,63.96,63.72,63.82,27422.0,63.74,63.96,63.72,63.82,27422.0
2025-01-23 11:10:00,63.82,64.11,63.63,64.09,27443.0,63.82,64.11,63.63,64.09,27443.0
2025-01-23 11:20:00,64.09,64.29,64.02,64.29,24269.0,64.09,64.29,64.02,64.29,24269.0
2025-01-23 11:30:00,64.29,64.3,64.02,64.08,30092.0,64.29,64.3,64.02,64.08,30092.0
2025-01-23 11:40:00,64.08,64.41,64.05,64.29,22665.0,64.08,64.41,64.05,64.29,22665.0
2025-01-23 11:50:00,64.29,64.38,64.24,64.25,26795.0,64.29,64.38,64.24,64.25,26795.0
2025-01-23 12:00:00,64.28,64.29,64.03,64.09,23516.0,64.28,64.29,64.03,64.09,23516.0
2025-01-23 12:10:00,64.09,64.17,64.0,64.07,17241.0,64.09,64.17,64.0,64.07,17241.0
2025-01-23 12:20:00,64.07,64.23,63.99,64.23,26092.0,64.07,64.23,63.99,64.23,26092.0
2025-01-23 12:30:00,64.24,64.25,64.06,64.2,23876.0,64.24,64.25,64.06,64.2,23876.0
2025-01-23 12:40:00,64.14,64.18,64.0,64.03,20865.0,64.14,64.18,64.0,64.03,20865.0
2025-01-23 12:50:00,64.0,64.06,63.97,64.02,16665.0,64.0,64.06,63.97,64.02,16665.0
2025-01-23 13:00:00,64.02,64.29,64.0,64.25,27304.0,64.02,64.29,64.0,64.25,27304.0
2025-01-23 13:10:00,64.25,64.33,64.19,64.32,28508.0,64.25,64.33,64.19,64.32,28508.0
2025-01-23 13:20:00,64.33,64.37,64.22,64.35,12520.0,64.33,64.37,64.22,64.35,12520.0
2025-01-23 13:30:00,64.36,64.36,64.13,64.23,34251.0,64.36,64.36,64.13,64.23,34251.0
2025-01-23 13:40:00,64.23,64.3,64.16,64.23,16298.0,64.23,64.3,64.16,64.23,16298.0
2025-01-23 13:50:00,64.22,64.27,64.12,64.13,21498.0,64.22,64.27,64.12,64.13,21498.0
2025-01-23 14:00:00,64.15,64.28,64.13,64.21,22902.0,64.15,64.28,64.13,64.21,22902.0
2025-01-23 14:10:00,64.19,64.26,64.13,64.16,16518.0,64.19,64.26,64.13,64.16,16518.0
2025-01-23 14:20:00,64.16,64.27,64.14,64.21,23218.0,64.16,64.27,64.14,64.21,23218.0
2025-01-23 14:30:00,64.21,64.23,63.98,63.99,32715.0,64.21,64.23,63.98,63.99,32715.0
2025-01-23 14:40:00,63.99,64.04,63.94,64.02,16385.0,63.99,64.04,63.94,64.02,16385.0
2025-01-23 14:50:00,64.0,64.1,63.96,64.06,22029.0,64.0,64.1,63.96,64.06,22029.0
2025-01-23 15:00:00,64.04,64.1,63.88,63.89,45644.0,64.04,64.1,63.88,63.89,45644.0
2025-01-23 15:10:00,63.9,63.95,63.83,63.9,53840.0,63.9,63.95,63.83,63.9,53840.0
2025-01-23 15:20:00,63.89,63.97,63.84,63.94,28444.0,63.89,63.97,63.84,63.94,28444.0
2025-01-23 15:30:00,63.94,63.94,63.73,63.78,58231.0,63.94,63.94,63.73,63.78,58231.0
2025-01-23 15:40:00,63.78,63.89,63.78,63.81,152928.0,63.78,63.89,63.78,63.81,152928.0
2025-01-23 15:50:00,63.8,64.09,63.75,63.94,308924.0,63.8,64.09,63.75,63.94,308924.0
2025-01-24 09:30:00,64.13,64.31,63.59,63.72,112776.0,64.13,64.31,63.59,63.72,112776.0
2025-01-24 09:40:00,63.8,63.95,63.44,63.44,29894.0,63.8,63.95,63.44,63.44,29894.0
2025-01-24 09:50:00,63.42,63.46,62.95,63.06,76130.0,63.42,63.46,62.95,63.06,76130.0
2025-01-24 10:00:00,63.08,63.3,62.95,63.26,48907.0,63.08,63.3,62.95,63.26,48907.0
2025-01-24 10:10:00,63.28,63.44,63.2,63.27,23135.0,63.28,63.44,63.2,63.27,23135.0
2025-01-24 10:20:00,63.26,63.35,63.24,63.28,18706.0,63.26,63.35,63.24,63.28,18706.0
2025-01-24 10:30:00,63.29,63.3,63.19,63.2,17209.0,63.29,63.3,63.19,63.2,17209.0
2025-01-24 10:40:00,63.19,63.28,63.11,63.23,24311.0,63.19,63.28,63.11,63.23,24311.0
2025-01-24 10:50:00,63.23,63.34,63.05,63.09,21860.0,63.23,63.34,63.05,63.09,21860.0
2025-01-24 11:00:00,63.09,63.18,63.02,63.16,29005.0,63.09,63.18,63.02,63.16,29005.0
2025-01-24 11:10:00,63.18,63.31,63.1,63.25,22171.0,63.18,63.31,63.1,63.25,22171.0
2025-01-24 11:20:00,63.25,63.49,63.23,63.49,47215.0,63.25,63.49,63.23,63.49,47215.0
2025-01-24 11:30:00,63.49,63.55,63.45,63.48,17986.0,63.49,63.55,63.45,63.48,17986.0
2025-01-24 11:40:00,63.48,63.48,63.29,63.42,40796.0,63.48,63.48,63.29,63.42,40796.0
2025-01-24 11:50:00,63.42,63.43,63.3,63.34,21679.0,63.42,63.43,63.3,63.34,21679.0
2025-01-24 12:00:00,63.33,63.49,63.29,63.48,28166.0,63.33,63.49,63.29,63.48,28166.0
2025-01-24 12:10:00,63.48,63.48,63.35,63.36,28725.0,63.48,63.48,63.35,63.36,28725.0
2025-01-24 12:20:00,63.36,63.49,63.34,63.39,25912.0,63.36,63.49,63.34,63.39,25912.0
2025-01-24 12:30:00,63.39,63.54,63.37,63.54,28596.0,63.39,63.54,63.37,63.54,28596.0
2025-01-24 12:40:00,63.55,63.67,63.48,63.52,26196.0,63.55,63.67,63.48,63.52,26196.0
2025-01-24 12:50:00,63.52,63.53,63.23,63.25,42223.0,63.52,63.53,63.23,63.25,42223.0
2025-01-24 13:00:00,63.25,63.38,63.2,63.38,35166.0,63.25,63.38,63.2,63.38,35166.0
2025-01-24 13:10:00,63.36,63.36,63.19,63.28,24229.0,63.36,63.36,63.19,63.28,24229.0
2025-01-24 13:20:00,63.26,63.43,63.26,63.35,27185.0,63.26,63.43,63.26,63.35,27185.0
2025-01-24 13:30:00,63.35,63.41,63.3,63.33,42301.0,63.35,63.41,63.3,63.33,42301.0
2025-01-24 13:40:00,63.33,63.5,63.32,63.38,30755.0,63.33,63.5,63.32,63.38,30755.0
2025-01-24 13:50:00,63.39,63.51,63.36,63.46,34127.0,63.39,63.51,63.36,63.46,34127.0
2025-01-24 14:00:00,63.46,63.48,63.36,63.41,26483.0,63.46,63.48,63.36,63.41,26483.0
2025-01-24 14:10:00,63.41,63.44,63.31,63.36,24665.0,63.41,63.44,63.31,63.36,24665.0
2025-01-24 14:20:00,63.37,63.37,63.22,63.22,27909.0,63.37,63.37,63.22,63.22,27909.0
2025-01-24 14:30:00,63.22,63.35,63.21,63.3,41721.0,63.22,63.35,63.21,63.3,41721.0
2025-01-24 14:40:00,63.31,63.32,63.24,63.32,27374.0,63.31,63.32,63.24,63.32,27374.0
2025-01-24 14:50:00,63.32,63.33,63.22,63.24,29395.0,63.32,63.33,63.22,63.24,29395.0
2025-01-24 15:00:00,63.24,63.3,63.19,63.21,37888.0,63.24,63.3,63.19,63.21,37888.0
2025-01-24 15:10:00,63.21,63.3,63.2,63.23,38286.0,63.21,63.3,63.2,63.23,38286.0
2025-01-24 15:20:00,63.23,63.24,63.05,63.06,47407.0,63.23,63.24,63.05,63.06,47407.0
2025-01-24 15:30:00,63.06,63.15,63.02,63.13,71160.0,63.06,63.15,63.02,63.13,71160.0
2025-01-24 15:40:00,63.13,63.18,62.95,63.0,120510.0,63.13,63.18,62.95,63.0,120510.0
2025-01-24 15:50:00,63.0,63.46,62.99,63.42,326704.0,63.0,63.46,62.99,63.42,326704.0
2025-01-27 09:30:00,64.11,64.31,63.29,63.66,223653.0,64.11,64.31,63.29,63.66,223653.0
2025-01-27 09:40:00,63.61,64.12,63.31,63.92,94584.0,63.61,64.12,63.31,63.92,94584.0
2025-01-27 09:50:00,63.92,64.06,63.68,63.97,53529.0,63.92,64.06,63.68,63.97,53529.0
2025-01-27 10:00:00,63.98,64.25,63.89,64.14,94063.0,63.98,64.25,63.89,64.14,94063.0
2025-01-27 10:10:00,64.11,64.19,63.82,64.05,100001.0,64.11,64.19,63.82,64.05,100001.0
2025-01-27 10:20:00,64.02,64.19,63.85,64.14,137112.0,64.02,64.19,63.85,64.14,137112.0
2025-01-27 10:30:00,64.1,64.11,63.74,63.91,82692.0,64.1,64.11,63.74,63.91,82692.0
2025-01-27 10:40:00,63.91,63.97,63.57,63.6,45385.0,63.91,63.97,63.57,63.6,45385.0
2025-01-27 10:50:00,63.61,63.69,63.52,63.55,41316.0,63.61,63.69,63.52,63.55,41316.0
2025-01-27 11:00:00,63.53,63.58,63.24,63.24,48298.0,63.53,63.58,63.24,63.24,48298.0
2025-01-27 11:10:00,63.26,63.59,63.14,63.59,26099.0,63.26,63.59,63.14,63.59,26099.0
2025-01-27 11:20:00,63.59,63.8,63.51,63.8,26380.0,63.59,63.8,63.51,63.8,26380.0
2025-01-27 11:30:00,63.76,63.9,63.68,63.68,23243.0,63.76,63.9,63.68,63.68,23243.0
2025-01-27 11:40:00,63.7,64.01,63.69,63.9,55410.0,63.7,64.01,63.69,63.9,55410.0
2025-01-27 11:50:00,63.89,63.94,63.78,63.85,34560.0,63.89,63.94,63.78,63.85,34560.0
2025-01-27 12:00:00,63.83,64.12,63.77,64.12,29456.0,63.83,64.12,63.77,64.12,29456.0
2025-01-27 12:10:00,64.14,64.22,64.01,64.14,19246.0,64.14,64.22,64.01,64.14,19246.0
2025-01-27 12:20:00,64.14,64.21,64.11,64.14,14845.0,64.14,64.21,64.11,64.14,14845.0
2025-01-27 12:30:00,64.14,64.28,64.14,64.19,24744.0,64.14,64.28,64.14,64.19,24744.0
2025-01-27 12:40:00,64.2,64.25,64.06,64.08,15626.0,64.2,64.25,64.06,64.08,15626.0
2025-01-27 12:50:00,64.1,64.1,63.9,63.93,23701.0,64.1,64.1,63.9,63.93,23701.0
2025-01-27 13:00:00,63.94,64.03,63.9,64.02,12176.0,63.94,64.03,63.9,64.02,12176.0
2025-01-27 13:10:00,63.99,64.03,63.86,63.93,19494.0,63.99,64.03,63.86,63.93,19494.0
2025-01-27 13:20:00,63.95,64.1,63.9,63.92,23307.0,63.95,64.1,63.9,63.92,23307.0
2025-01-27 13:30:00,63.91,64.0,63.9,63.94,28777.0,63.91,64.0,63.9,63.94,28777.0
2025-01-27 13:40:00,63.93,64.02,63.92,63.96,29510.0,63.93,64.02,63.92,63.96,29510.0
2025-01-27 13:50:00,63.96,64.02,63.84,63.84,31087.0,63.96,64.02,63.84,63.84,31087.0
2025-01-27 14:00:00,63.88,64.14,63.88,63.94,30937.0,63.88,64.14,63.88,63.94,30937.0
2025-01-27 14:10:00,63.96,64.05,63.94,63.99,19659.0,63.96,64.05,63.94,63.99,19659.0
2025-01-27 14:20:00,63.99,63.99,63.86,63.92,44376.0,63.99,63.99,63.86,63.92,44376.0
2025-01-27 14:30:00,63.9,63.99,63.83,63.95,39912.0,63.9,63.99,63.83,63.95,39912.0
2025-01-27 14:40:00,63.95,64.03,63.88,63.92,50831.0,63.95,64.03,63.88,63.92,50831.0
2025-01-27 14:50:00,63.92,63.94,63.84,63.87,43542.0,63.92,63.94,63.84,63.87,43542.0
2025-01-27 15:00:00,63.86,63.95,63.84,63.91,42209.0,63.86,63.95,63.84,63.91,42209.0
2025-01-27 15:10:00,63.94,64.0,63.86,63.97,63462.0,63.94,64.0,63.86,63.97,63462.0
2025-01-27 15:20:00,63.98,63.99,63.91,63.94,47526.0,63.98,63.99,63.91,63.94,47526.0
2025-01-27 15:30:00,63.94,64.11,63.87,64.09,64364.0,63.94,64.11,63.87,64.09,64364.0
2025-01-27 15:40:00,64.09,64.31,64.09,64.27,90412.0,64.09,64.31,64.09,64.27,90412.0
2025-01-27 15:50:00,64.27,64.29,63.94,64.18,402941.0,64.27,64.29,63.94,64.18,402941.0
2025-01-28 09:30:00,63.7,64.32,62.64,62.73,65713.0,63.7,64.32,62.64,62.73,65713.0
2025-01-28 09:40:00,62.73,62.87,62.58,62.66,135214.0,62.73,62.87,62.58,62.66,135214.0
2025-01-28 09:50:00,62.66,62.97,62.58,62.96,61905.0,62.66,62.97,62.58,62.96,61905.0
2025-01-28 10:00:00,62.94,63.19,62.83,63.02,52040.0,62.94,63.19,62.83,63.02,52040.0
2025-01-28 10:10:00,63.0,63.12,62.72,62.72,55301.0,63.0,63.12,62.72,62.72,55301.0
2025-01-28 10:20:00,62.74,62.81,62.36,62.81,80290.0,62.74,62.81,62.36,62.81,80290.0
2025-01-28 10:30:00,62.8,63.13,62.8,63.06,60648.0,62.8,63.13,62.8,63.06,60648.0
2025-01-28 10:40:00,63.01,63.14,62.8,62.94,37275.0,63.01,63.14,62.8,62.94,37275.0
2025-01-28 10:50:00,62.93,63.24,62.92,63.14,25306.0,62.93,63.24,62.92,63.14,25306.0
2025-01-28 11:00:00,63.16,63.3,63.15,63.24,14357.0,63.16,63.3,63.15,63.24,14357.0
2025-01-28 11:10:00,63.28,63.28,63.0,63.13,67281.0,63.28,63.28,63.0,63.13,67281.0
2025-01-28 11:20:00,63.14,63.15,62.98,63.05,31468.0,63.14,63.15,62.98,63.05,31468.0
2025-01-28 11:30:00,63.03,63.06,62.8,62.84,23852.0,63.03,63.06,62.8,62.84,23852.0
2025-01-28 11:40:00,62.85,62.95,62.68,62.8,30342.0,62.85,62.95,62.68,62.8,30342.0
2025-01-28 11:50:00,62.81,62.9,62.69,62.74,64149.0,62.81,62.9,62.69,62.74,64149.0
2025-01-28 12:00:00,62.75,62.76,62.63,62.74,32558.0,62.75,62.76,62.63,62.74,32558.0
2025-01-28 12:10:00,62.72,62.77,62.58,62.67,37959.0,62.72,62.77,62.58,62.67,37959.0
2025-01-28 12:20:00,62.66,62.8,62.61,62.68,35785.0,62.66,62.8,62.61,62.68,35785.0
2025-01-28 12:30:00,62.7,62.85,62.68,62.7,24163.0,62.7,62.85,62.68,62.7,24163.0
2025-01-28 12:40:00,62.71,62.77,62.67,62.71,20401.0,62.71,62.77,62.67,62.71,20401.0
2025-01-28 12:50:00,62.71,62.8,62.68,62.75,31478.0,62.71,62.8,62.68,62.75,31478.0
2025-01-28 13:00:00,62.76,62.88,62.75,62.81,28955.0,62.76,62.88,62.75,62.81,28955.0
2025-01-28 13:10:00,62.83,62.91,62.79,62.89,19176.0,62.83,62.91,62.79,62.89,19176.0
2025-01-28 13:20:00,62.89,62.93,62.75,62.8,26355.0,62.89,62.93,62.75,62.8,26355.0
2025-01-28 13:30:00,62.8,62.91,62.8,62.83,23125.0,62.8,62.91,62.8,62.83,23125.0
2025-01-28 13:40:00,62.84,62.87,62.64,62.67,24131.0,62.84,62.87,62.64,62.67,24131.0
2025-01-28 13:50:00,62.67,62.75,62.61,62.69,19506.0,62.67,62.75,62.61,62.69,19506.0
2025-01-28 14:00:00,62.69,62.81,62.68,62.68,28329.0,62.69,62.81,62.68,62.68,28329.0
2025-01-28 14:10:00,62.68,62.76,62.62,62.68,35216.0,62.68,62.76,62.62,62.68,35216.0
2025-01-28 14:20:00,62.69,62.7,62.54,62.55,75253.0,62.69,62.7,62.54,62.55,75253.0
2025-01-28 14:30:00,62.55,62.61,62.53,62.59,42766.0,62.55,62.61,62.53,62.59,42766.0
2025-01-28 14:40:00,62.59,62.61,62.5,62.53,98856.0,62.59,62.61,62.5,62.53,98856.0
2025-01-28 14:50:00,62.53,62.63,62.51,62.61,69184.0,62.53,62.63,62.51,62.61,69184.0
2025-01-28 15:00:00,62.62,62.62,62.34,62.46,129019.0,62.62,62.62,62.34,62.46,129019.0
2025-01-28 15:10:00,62.48,62.53,62.43,62.49,106397.0,62.48,62.53,62.43,62.49,106397.0
2025-01-28 15:20:00,62.5,62.57,62.49,62.55,115601.0,62.5,62.57,62.49,62.55,115601.0
2025-01-28 15:30:00,62.55,62.88,62.5,62.83,184028.0,62.55,62.88,62.5,62.83,184028.0
2025-01-28 15:40:00,62.83,62.96,62.74,62.82,113573.0,62.83,62.96,62.74,62.82,113573.0
2025-01-28 15:50:00,62.81,62.96,62.73,62.81,200948.0,62.81,62.96,62.73,62.81,200948.0
2025-01-29 09:30:00,62.71,63.01,62.28,62.62,69325.0,62.71,63.01,62.28,62.62,69325.0
2025-01-29 09:40:00,62.67,62.78,62.56,62.69,37835.0,62.67,62.78,62.56,62.69,37835.0
2025-01-29 09:50:00,62.66,62.69,62.33,62.55,69149.0,62.66,62.69,62.33,62.55,69149.0
2025-01-29 10:00:00,62.58,62.97,62.58,62.89,66287.0,62.58,62.97,62.58,62.89,66287.0
2025-01-29 10:10:00,62.9,63.03,62.72,62.76,27001.0,62.9,63.03,62.72,62.76,27001.0
2025-01-29 10:20:00,62.78,62.89,62.73,62.74,22309.0,62.78,62.89,62.73,62.74,22309.0
2025-01-29 10:30:00,62.8,62.93,62.76,62.88,17543.0,62.8,62.93,62.76,62.88,17543.0
2025-01-29 10:40:00,62.89,63.06,62.88,63.03,22445.0,62.89,63.06,62.88,63.03,22445.0
2025-01-29 10:50:00,63.05,63.05,62.91,62.95,22538.0,63.05,63.05,62.91,62.95,22538.0
2025-01-29 11:00:00,62.95,63.09,62.93,63.08,16339.0,62.95,63.09,62.93,63.08,16339.0
2025-01-29 11:10:00,63.08,63.08,62.84,62.94,20824.0,63.08,63.08,62.84,62.94,20824.0
2025-01-29 11:20:00,62.94,62.96,62.85,62.95,26684.0,62.94,62.96,62.85,62.95,26684.0
2025-01-29 11:30:00,62.94,62.94,62.77,62.78,15668.0,62.94,62.94,62.77,62.78,15668.0
2025-01-29 11:40:00,62.76,62.78,62.68,62.76,12254.0,62.76,62.78,62.68,62.76,12254.0
2025-01-29 11:50:00,62.76,62.89,62.76,62.86,20668.0,62.76,62.89,62.76,62.86,20668.0
2025-01-29 12:00:00,62.84,62.92,62.76,62.85,44967.0,62.84,62.92,62.76,62.85,44967.0
2025-01-29 12:10:00,62.86,62.98,62.81,62.92,12707.0,62.86,62.98,62.81,62.92,12707.0
2025-01-29 12:20:00,62.92,62.98,62.84,62.84,16448.0,62.92,62.98,62.84,62.84,16448.0
2025-01-29 12:30:00,62.86,62.95,62.84,62.92,12636.0,62.86,62.95,62.84,62.92,12636.0
2025-01-29 12:40:00,62.91,62.97,62.89,62.94,18401.0,62.91,62.97,62.89,62.94,18401.0
2025-01-29 12:50:00,62.96,63.07,62.95,63.02,26674.0,62.96,63.07,62.95,63.02,26674.0
2025-01-29 13:00:00,63.01,63.03,62.86,63.03,18294.0,63.01,63.03,62.86,63.03,18294.0
2025-01-29 13:10:00,63.0,63.07,62.95,63.0,18867.0,63.0,63.07,62.95,63.0,18867.0
2025-01-29 13:20:00,62.98,63.06,62.96,63.05,16182.0,62.98,63.06,62.96,63.05,16182.0
2025-01-29 13:30:00,63.05,63.08,62.98,63.0,16171.0,63.05,63.08,62.98,63.0,16171.0
2025-01-29 13:40:00,63.01,63.04,62.95,63.04,21963.0,63.01,63.04,62.95,63.04,21963.0
2025-01-29 13:50:00,63.02,63.05,62.92,62.92,22244.0,63.02,63.05,62.92,62.92,22244.0
2025-01-29 14:00:00,62.88,62.88,62.46,62.55,19983.0,62.88,62.88,62.46,62.55,19983.0
2025-01-29 14:10:00,62.52,62.63,62.47,62.56,21445.0,62.52,62.63,62.47,62.56,21445.0
2025-01-29 14:20:00,62.54,62.61,62.5,62.58,14194.0,62.54,62.61,62.5,62.58,14194.0
2025-01-29 14:30:00,62.57,62.91,62.52,62.88,142924.0,62.57,62.91,62.52,62.88,142924.0
2025-01-29 14:40:00,62.86,63.0,62.77,62.77,34969.0,62.86,63.0,62.77,62.77,34969.0
2025-01-29 14:50:00,62.8,62.96,62.63,62.7,21210.0,62.8,62.96,62.63,62.7,21210.0
2025-01-29 15:00:00,62.68,62.78,62.55,62.63,31273.0,62.68,62.78,62.55,62.63,31273.0
2025-01-29 15:10:00,62.63,62.73,62.58,62.64,30997.0,62.63,62.73,62.58,62.64,30997.0
2025-01-29 15:20:00,62.67,62.87,62.67,62.8,31418.0,62.67,62.87,62.67,62.8,31418.0
2025-01-29 15:30:00,62.8,62.91,62.78,62.89,36789.0,62.8,62.91,62.78,62.89,36789.0
2025-01-29 15:40:00,62.9,62.98,62.78,62.83,52245.0,62.9,62.98,62.78,62.83,52245.0
2025-01-29 15:50:00,62.82,62.88,62.63,62.69,175256.0,62.82,62.88,62.63,62.69,175256.0
2025-01-30 09:30:00,63.29,63.63,62.92,63.59,42944.0,63.29,63.63,62.92,63.59,42944.0
2025-01-30 09:40:00,63.53,63.55,63.28,63.4,59265.0,63.53,63.55,63.28,63.4,59265.0
2025-01-30 09:50:00,63.42,63.58,63.28,63.38,121752.0,63.42,63.58,63.28,63.38,121752.0
2025-01-30 10:00:00,63.39,63.68,63.34,63.64,25591.0,63.39,63.68,63.34,63.64,25591.0
2025-01-30 10:10:00,63.6,63.77,63.39,63.46,25875.0,63.6,63.77,63.39,63.46,25875.0
2025-01-30 10:20:00,63.46,63.64,63.42,63.43,18009.0,63.46,63.64,63.42,63.43,18009.0
2025-01-30 10:30:00,63.45,63.83,63.45,63.78,19823.0,63.45,63.83,63.45,63.78,19823.0
2025-01-30 10:40:00,63.78,63.8,63.71,63.71,17621.0,63.78,63.8,63.71,63.71,17621.0
2025-01-30 10:50:00,63.69,63.7,63.53,63.64,16437.0,63.69,63.7,63.53,63.64,16437.0
2025-01-30 11:00:00,63.66,63.66,63.55,63.59,20849.0,63.66,63.66,63.55,63.59,20849.0
2025-01-30 11:10:00,63.59,63.68,63.48,63.48,17403.0,63.59,63.68,63.48,63.48,17403.0
2025-01-30 11:20:00,63.5,63.55,63.46,63.55,20756.0,63.5,63.55,63.46,63.55,20756.0
2025-01-30 11:30:00,63.53,63.63,63.52,63.62,14904.0,63.53,63.63,63.52,63.62,14904.0
2025-01-30 11:40:00,63.64,63.64,63.54,63.6,20917.0,63.64,63.64,63.54,63.6,20917.0
2025-01-30 11:50:00,63.62,63.71,63.61,63.63,16268.0,63.62,63.71,63.61,63.63,16268.0
2025-01-30 12:00:00,63.62,63.74,63.59,63.74,15033.0,63.62,63.74,63.59,63.74,15033.0
2025-01-30 12:10:00,63.74,63.95,63.68,63.93,15121.0,63.74,63.95,63.68,63.93,15121.0
2025-01-30 12:20:00,63.95,64.0,63.84,63.88,18673.0,63.95,64.0,63.84,63.88,18673.0
2025-01-30 12:30:00,63.88,63.92,63.84,63.84,5864.0,63.88,63.92,63.84,63.84,5864.0
2025-01-30 12:40:00,63.83,63.97,63.82,63.94,10748.0,63.83,63.97,63.82,63.94,10748.0
2025-01-30 12:50:00,63.95,64.0,63.92,63.96,11943.0,63.95,64.0,63.92,63.96,11943.0
2025-01-30 13:00:00,63.97,64.03,63.97,64.03,11194.0,63.97,64.03,63.97,64.03,11194.0
2025-01-30 13:10:00,64.02,64.05,63.96,63.97,12696.0,64.02,64.05,63.96,63.97,12696.0
2025-01-30 13:20:00,63.99,64.05,63.97,64.01,16012.0,63.99,64.05,63.97,64.01,16012.0
2025-01-30 13:30:00,64.03,64.03,63.87,63.93,21847.0,64.03,64.03,63.87,63.93,21847.0
2025-01-30 13:40:00,63.92,63.93,63.81,63.83,19829.0,63.92,63.93,63.81,63.83,19829.0
2025-01-30 13:50:00,63.83,63.84,63.74,63.74,21253.0,63.83,63.84,63.74,63.74,21253.0
2025-01-30 14:00:00,63.74,63.74,63.62,63.69,27054.0,63.74,63.74,63.62,63.69,27054.0
2025-01-30 14:10:00,63.7,63.7,63.56,63.61,18689.0,63.7,63.7,63.56,63.61,18689.0
2025-01-30 14:20:00,63.61,63.64,63.47,63.47,26369.0,63.61,63.64,63.47,63.47,26369.0
2025-01-30 14:30:00,63.47,63.5,63.38,63.48,27768.0,63.47,63.5,63.38,63.48,27768.0
2025-01-30 14:40:00,63.49,63.65,63.49,63.62,12813.0,63.49,63.65,63.49,63.62,12813.0
2025-01-30 14:50:00,63.63,63.76,63.61,63.71,16884.0,63.63,63.76,63.61,63.71,16884.0
2025-01-30 15:00:00,63.7,63.74,63.68,63.7,15843.0,63.7,63.74,63.68,63.7,15843.0
2025-01-30 15:10:00,63.7,63.72,63.64,63.69,20055.0,63.7,63.72,63.64,63.69,20055.0
2025-01-30 15:20:00,63.7,63.74,63.66,63.67,27878.0,63.7,63.74,63.66,63.67,27878.0
2025-01-30 15:30:00,63.67,63.68,62.96,62.98,125429.0,63.67,63.68,62.96,62.98,125429.0
2025-01-30 15:40:00,62.97,62.99,62.56,62.85,541847.0,62.97,62.99,62.56,62.85,541847.0
2025-01-30 15:50:00,62.88,62.97,62.56,62.92,387188.0,62.88,62.97,62.56,62.92,387188.0
2025-01-31 09:30:00,62.6,62.9,62.42,62.75,71168.0,62.6,62.9,62.42,62.75,71168.0
2025-01-31 09:40:00,62.69,62.97,62.45,62.5,38642.0,62.69,62.97,62.45,62.5,38642.0
2025-01-31 09:50:00,62.48,62.48,62.08,62.19,111046.0,62.48,62.48,62.08,62.19,111046.0
2025-01-31 10:00:00,62.16,62.25,61.91,61.99,32613.0,62.16,62.25,61.91,61.99,32613.0
2025-01-31 10:10:00,62.0,62.26,61.97,62.13,44500.0,62.0,62.26,61.97,62.13,44500.0
2025-01-31 10:20:00,62.17,62.31,62.08,62.28,49968.0,62.17,62.31,62.08,62.28,49968.0
2025-01-31 10:30:00,62.3,62.53,62.3,62.38,62029.0,62.3,62.53,62.3,62.38,62029.0
2025-01-31 10:40:00,62.4,62.41,62.23,62.3,64487.0,62.4,62.41,62.23,62.3,64487.0
2025-01-31 10:50:00,62.32,62.5,62.3,62.5,124508.0,62.32,62.5,62.3,62.5,124508.0
2025-01-31 11:00:00,62.52,62.77,62.44,62.74,44482.0,62.52,62.77,62.44,62.74,44482.0
2025-01-31 11:10:00,62.75,63.04,62.74,63.0,50214.0,62.75,63.04,62.74,63.0,50214.0
2025-01-31 11:20:00,63.02,63.09,62.87,62.89,41150.0,63.02,63.09,62.87,62.89,41150.0
2025-01-31 11:30:00,62.89,63.01,62.88,63.0,33651.0,62.89,63.01,62.88,63.0,33651.0
2025-01-31 11:40:00,63.01,63.01,62.87,62.98,27681.0,63.01,63.01,62.87,62.98,27681.0
2025-01-31 11:50:00,62.97,62.97,62.83,62.86,19745.0,62.97,62.97,62.83,62.86,19745.0
2025-01-31 12:00:00,62.82,62.91,62.71,62.86,33046.0,62.82,62.91,62.71,62.86,33046.0
2025-01-31 12:10:00,62.87,63.11,62.87,63.1,24887.0,62.87,63.11,62.87,63.1,24887.0
2025-01-31 12:20:00,63.07,63.46,63.07,63.45,22023.0,63.07,63.46,63.07,63.45,22023.0
2025-01-31 12:30:00,63.45,63.64,63.42,63.58,15154.0,63.45,63.64,63.42,63.58,15154.0
2025-01-31 12:40:00,63.58,63.73,63.56,63.65,16078.0,63.58,63.73,63.56,63.65,16078.0
2025-01-31 12:50:00,63.65,63.68,63.51,63.65,16471.0,63.65,63.68,63.51,63.65,16471.0
2025-01-31 13:00:00,63.66,63.76,63.64,63.73,15761.0,63.66,63.76,63.64,63.73,15761.0
2025-01-31 13:10:00,63.7,63.76,63.46,63.48,27050.0,63.7,63.76,63.46,63.48,27050.0
2025-01-31 13:20:00,63.47,63.49,63.03,63.03,37342.0,63.47,63.49,63.03,63.03,37342.0
2025-01-31 13:30:00,63.05,63.06,62.28,62.33,46632.0,63.05,63.06,62.28,62.33,46632.0
2025-01-31 13:40:00,62.31,62.55,62.23,62.44,93360.0,62.31,62.55,62.23,62.44,93360.0
2025-01-31 13:50:00,62.44,62.5,62.13,62.17,33203.0,62.44,62.5,62.13,62.17,33203.0
2025-01-31 14:00:00,62.14,62.3,61.79,61.82,102354.0,62.14,62.3,61.79,61.82,102354.0
2025-01-31 14:10:00,61.81,62.16,61.62,62.02,118218.0,61.81,62.16,61.62,62.02,118218.0
2025-01-31 14:20:00,62.03,62.13,61.92,62.04,45824.0,62.03,62.13,61.92,62.04,45824.0
2025-01-31 14:30:00,62.05,62.27,62.03,62.1,66064.0,62.05,62.27,62.03,62.1,66064.0
2025-01-31 14:40:00,62.11,62.17,61.96,62.11,50986.0,62.11,62.17,61.96,62.11,50986.0
2025-01-31 14:50:00,62.11,62.34,62.06,62.28,69356.0,62.11,62.34,62.06,62.28,69356.0
2025-01-31 15:00:00,62.27,62.28,62.07,62.12,65004.0,62.27,62.28,62.07,62.12,65004.0
2025-01-31 15:10:00,62.1,62.29,62.07,62.25,76156.0,62.1,62.29,62.07,62.25,76156.0
2025-01-31 15:20:00,62.26,62.36,62.17,62.29,73787.0,62.26,62.36,62.17,62.29,73787.0
2025-01-31 15:30:00,62.29,62.5,62.25,62.45,80374.0,62.29,62.5,62.25,62.45,80374.0
2025-01-31 15:40:00,62.45,62.55,62.34,62.35,127221.0,62.45,62.55,62.34,62.35,127221.0
2025-01-31 15:50:00,62.35,62.49,62.26,62.4,234286.0,62.35,62.49,62.26,62.4,234286.0
2025-02-03 09:30:00,56.77,57.92,56.22,57.12,403078.0,56.77,57.92,56.22,57.12,403078.0
2025-02-03 09:40:00,57.05,57.39,56.9,56.9,165698.0,57.05,57.39,56.9,56.9,165698.0
2025-02-03 09:50:00,56.9,57.5,56.83,57.36,174267.0,56.9,57.5,56.83,57.36,174267.0
2025-02-03 10:00:00,57.31,57.89,57.24,57.77,117478.0,57.31,57.89,57.24,57.77,117478.0
2025-02-03 10:10:00,57.77,57.94,57.45,57.77,190597.0,57.77,57.94,57.45,57.77,190597.0
2025-02-03 10:20:00,57.81,60.22,57.66,60.09,348591.0,57.81,60.22,57.66,60.09,348591.0
2025-02-03 10:30:00,60.14,60.66,59.86,60.25,199293.0,60.14,60.66,59.86,60.25,199293.0
2025-02-03 10:40:00,60.28,60.48,60.09,60.34,147010.0,60.28,60.48,60.09,60.34,147010.0
2025-02-03 10:50:00,60.37,60.38,59.97,60.26,127528.0,60.37,60.38,59.97,60.26,127528.0
2025-02-03 11:00:00,60.26,60.34,60.0,60.19,97696.0,60.26,60.34,60.0,60.19,97696.0
2025-02-03 11:10:00,60.19,60.35,60.01,60.33,49914.0,60.19,60.35,60.01,60.33,49914.0
2025-02-03 11:20:00,60.32,60.53,60.25,60.46,60467.0,60.32,60.53,60.25,60.46,60467.0
2025-02-03 11:30:00,60.48,60.79,60.47,60.71,56840.0,60.48,60.79,60.47,60.71,56840.0
2025-02-03 11:40:00,60.71,60.76,60.52,60.63,52619.0,60.71,60.76,60.52,60.63,52619.0
2025-02-03 11:50:00,60.66,60.75,60.35,60.43,52667.0,60.66,60.75,60.35,60.43,52667.0
2025-02-03 12:00:00,60.43,60.53,60.18,60.32,83649.0,60.43,60.53,60.18,60.32,83649.0
2025-02-03 12:10:00,60.33,60.37,59.86,60.01,56980.0,60.33,60.37,59.86,60.01,56980.0
2025-02-03 12:20:00,60.07,60.17,60.01,60.02,37650.0,60.07,60.17,60.01,60.02,37650.0
2025-02-03 12:30:00,60.0,60.06,59.86,60.04,60797.0,60.0,60.06,59.86,60.04,60797.0
2025-02-03 12:40:00,60.07,60.11,60.0,60.07,45195.0,60.07,60.11,60.0,60.07,45195.0
2025-02-03 12:50:00,60.08,60.2,59.95,60.1,61809.0,60.08,60.2,59.95,60.1,61809.0
2025-02-03 13:00:00,60.1,60.1,59.9,59.99,36466.0,60.1,60.1,59.9,59.99,36466.0
2025-02-03 13:10:00,59.98,60.09,59.85,59.87,43345.0,59.98,60.09,59.85,59.87,43345.0
2025-02-03 13:20:00,59.88,60.13,59.87,60.05,29972.0,59.88,60.13,59.87,60.05,29972.0
2025-02-03 13:30:00,60.08,60.22,60.06,60.15,30571.0,60.08,60.22,60.06,60.15,30571.0
2025-02-03 13:40:00,60.14,60.19,60.04,60.16,56072.0,60.14,60.19,60.04,60.16,56072.0
2025-02-03 13:50:00,60.18,60.39,60.14,60.39,42541.0,60.18,60.39,60.14,60.39,42541.0
2025-02-03 14:00:00,60.39,60.59,60.37,60.45,75774.0,60.39,60.59,60.37,60.45,75774.0
2025-02-03 14:10:00,60.47,60.69,60.44,60.68,42704.0,60.47,60.69,60.44,60.68,42704.0
2025-02-03 14:20:00,60.7,60.76,60.55,60.69,49360.0,60.7,60.76,60.55,60.69,49360.0
2025-02-03 14:30:00,60.69,60.86,60.69,60.8,52568.0,60.69,60.86,60.69,60.8,52568.0
2025-02-03 14:40:00,60.8,60.97,60.77,60.96,99560.0,60.8,60.97,60.77,60.96,99560.0
2025-02-03 14:50:00,60.96,60.99,60.8,60.85,56243.0,60.96,60.99,60.8,60.85,56243.0
2025-02-03 15:00:00,60.87,61.08,60.83,61.0,69733.0,60.87,61.08,60.83,61.0,69733.0
2025-02-03 15:10:00,61.0,61.02,60.88,60.98,72607.0,61.0,61.02,60.88,60.98,72607.0
2025-02-03 15:20:00,60.99,61.08,60.95,60.98,80050.0,60.99,61.08,60.95,60.98,80050.0
2025-02-03 15:30:00,61.0,61.08,60.94,61.07,110080.0,61.0,61.08,60.94,61.07,110080.0
2025-02-03 15:40:00,61.08,61.11,60.94,61.0,91047.0,61.08,61.11,60.94,61.0,91047.0
2025-02-03 15:50:00,61.0,61.12,60.68,60.72,305205.0,61.0,61.12,60.68,60.72,305205.0
2025-02-04 09:30:00,61.5,62.37,61.01,61.96,134315.0,61.5,62.37,61.01,61.96,134315.0
2025-02-04 09:40:00,61.94,61.94,61.16,61.16,60349.0,61.94,61.94,61.16,61.16,60349.0
2025-02-04 09:50:00,61.16,61.39,60.89,61.01,78377.0,61.16,61.39,60.89,61.01,78377.0
2025-02-04 10:00:00,61.03,61.2,60.73,60.73,52172.0,61.03,61.2,60.73,60.73,52172.0
2025-02-04 10:10:00,60.78,61.13,60.67,61.11,73531.0,60.78,61.13,60.67,61.11,73531.0
2025-02-04 10:20:00,61.12,61.23,60.81,60.84,79817.0,61.12,61.23,60.81,60.84,79817.0
2025-02-04 10:30:00,60.85,61.12,60.84,60.9,46404.0,60.85,61.12,60.84,60.9,46404.0
2025-02-04 10:40:00,60.93,61.17,60.86,61.14,39669.0,60.93,61.17,60.86,61.14,39669.0
2025-02-04 10:50:00,61.15,61.27,60.99,61.24,51960.0,61.15,61.27,60.99,61.24,51960.0
2025-02-04 11:00:00,61.25,61.39,61.18,61.32,38398.0,61.25,61.39,61.18,61.32,38398.0
2025-02-04 11:10:00,61.31,61.35,61.2,61.2,25231.0,61.31,61.35,61.2,61.2,25231.0
2025-02-04 11:20:00,61.17,61.35,61.17,61.35,33312.0,61.17,61.35,61.17,61.35,33312.0
2025-02-04 11:30:00,61.35,61.52,61.35,61.49,33311.0,61.35,61.52,61.35,61.49,33311.0
2025-02-04 11:40:00,61.49,61.51,61.29,61.36,45615.0,61.49,61.51,61.29,61.36,45615.0
2025-02-04 11:50:00,61.34,61.45,61.28,61.44,26794.0,61.34,61.45,61.28,61.44,26794.0
2025-02-04 12:00:00,61.45,61.51,61.44,61.49,19171.0,61.45,61.51,61.44,61.49,19171.0
2025-02-04 12:10:00,61.47,61.5,61.28,61.28,36073.0,61.47,61.5,61.28,61.28,36073.0
2025-02-04 12:20:00,61.27,61.31,61.04,61.11,38152.0,61.27,61.31,61.04,61.11,38152.0
2025-02-04 12:30:00,61.11,61.27,60.99,61.23,26031.0,61.11,61.27,60.99,61.23,26031.0
2025-02-04 12:40:00,61.25,61.28,61.17,61.28,23244.0,61.25,61.28,61.17,61.28,23244.0
2025-02-04 12:50:00,61.28,61.37,61.22,61.34,25454.0,61.28,61.37,61.22,61.34,25454.0
2025-02-04 13:00:00,61.34,61.39,61.22,61.25,26085.0,61.34,61.39,61.22,61.25,26085.0
2025-02-04 13:10:00,61.24,61.33,61.23,61.25,27252.0,61.24,61.33,61.23,61.25,27252.0
2025-02-04 13:20:00,61.27,61.49,61.26,61.39,25088.0,61.27,61.49,61.26,61.39,25088.0
2025-02-04 13:30:00,61.41,61.45,61.34,61.42,19215.0,61.41,61.45,61.34,61.42,19215.0
2025-02-04 13:40:00,61.42,61.45,61.36,61.39,19259.0,61.42,61.45,61.36,61.39,19259.0
2025-02-04 13:50:00,61.37,61.41,61.29,61.31,19588.0,61.37,61.41,61.29,61.31,19588.0
2025-02-04 14:00:00,61.32,61.54,61.32,61.51,21665.0,61.32,61.54,61.32,61.51,21665.0
2025-02-04 14:10:00,61.5,61.54,61.41,61.44,28061.0,61.5,61.54,61.41,61.44,28061.0
2025-02-04 14:20:00,61.43,61.51,61.4,61.4,24712.0,61.43,61.51,61.4,61.4,24712.0
2025-02-04 14:30:00,61.43,61.48,61.38,61.38,25901.0,61.43,61.48,61.38,61.38,25901.0
2025-02-04 14:40:00,61.39,61.53,61.35,61.48,43161.0,61.39,61.53,61.35,61.48,43161.0
2025-02-04 14:50:00,61.48,61.51,61.4,61.47,42833.0,61.48,61.51,61.4,61.47,42833.0
2025-02-04 15:00:00,61.47,61.49,61.31,61.48,47074.0,61.47,61.49,61.31,61.48,47074.0
2025-02-04 15:10:00,61.48,61.55,61.43,61.52,42033.0,61.48,61.55,61.43,61.52,42033.0
2025-02-04 15:20:00,61.52,61.57,61.49,61.54,42072.0,61.52,61.57,61.49,61.54,42072.0
2025-02-04 15:30:00,61.54,61.65,61.47,61.58,77809.0,61.54,61.65,61.47,61.58,77809.0
2025-02-04 15:40:00,61.58,61.58,61.38,61.44,75136.0,61.58,61.58,61.38,61.44,75136.0
2025-02-04 15:50:00,61.47,61.59,61.37,61.4,292682.0,61.47,61.59,61.37,61.4,292682.0
2025-02-05 09:30:00,61.33,61.49,60.82,61.01,78727.0,61.33,61.49,60.82,61.01,78727.0
2025-02-05 09:40:00,60.95,61.19,60.8,60.92,56457.0,60.95,61.19,60.8,60.92,56457.0
2025-02-05 09:50:00,61.0,61.24,60.94,61.06,27891.0,61.0,61.24,60.94,61.06,27891.0
2025-02-05 10:00:00,61.11,61.29,60.8,60.98,48543.0,61.11,61.29,60.8,60.98,48543.0
2025-02-05 10:10:00,61.01,61.15,60.89,61.11,43397.0,61.01,61.15,60.89,61.11,43397.0
2025-02-05 10:20:00,61.13,61.37,61.1,61.24,24976.0,61.13,61.37,61.1,61.24,24976.0
2025-02-05 10:30:00,61.25,61.29,61.1,61.25,40548.0,61.25,61.29,61.1,61.25,40548.0
2025-02-05 10:40:00,61.21,61.37,61.13,61.36,36160.0,61.21,61.37,61.13,61.36,36160.0
2025-02-05 10:50:00,61.33,61.5,61.33,61.48,22181.0,61.33,61.5,61.33,61.48,22181.0
2025-02-05 11:00:00,61.48,61.79,61.46,61.79,30506.0,61.48,61.79,61.46,61.79,30506.0
2025-02-05 11:10:00,61.75,61.76,61.41,61.44,31239.0,61.75,61.76,61.41,61.44,31239.0
2025-02-05 11:20:00,61.42,61.56,61.42,61.49,39665.0,61.42,61.56,61.42,61.49,39665.0
2025-02-05 11:30:00,61.49,61.53,61.41,61.51,38448.0,61.49,61.53,61.41,61.51,38448.0
2025-02-05 11:40:00,61.52,61.54,61.33,61.33,37233.0,61.52,61.54,61.33,61.33,37233.0
2025-02-05 11:50:00,61.33,61.48,61.31,61.46,27332.0,61.33,61.48,61.31,61.46,27332.0
2025-02-05 12:00:00,61.45,61.58,61.44,61.56,24692.0,61.45,61.58,61.44,61.56,24692.0
2025-02-05 12:10:00,61.53,61.55,61.48,61.51,22700.0,61.53,61.55,61.48,61.51,22700.0
2025-02-05 12:20:00,61.49,61.5,61.27,61.28,24353.0,61.49,61.5,61.27,61.28,24353.0
2025-02-05 12:30:00,61.26,61.37,61.23,61.37,21577.0,61.26,61.37,61.23,61.37,21577.0
2025-02-05 12:40:00,61.35,61.44,61.31,61.43,12415.0,61.35,61.44,61.31,61.43,12415.0
2025-02-05 12:50:00,61.41,61.51,61.38,61.44,17289.0,61.41,61.51,61.38,61.44,17289.0
2025-02-05 13:00:00,61.45,61.52,61.35,61.39,15280.0,61.45,61.52,61.35,61.39,15280.0
2025-02-05 13:10:00,61.42,61.48,61.36,61.48,18456.0,61.42,61.48,61.36,61.48,18456.0
2025-02-05 13:20:00,61.48,61.6,61.44,61.48,35778.0,61.48,61.6,61.44,61.48,35778.0
2025-02-05 13:30:00,61.47,61.59,61.45,61.59,33678.0,61.47,61.59,61.45,61.59,33678.0
2025-02-05 13:40:00,61.58,61.61,61.53,61.53,20189.0,61.58,61.61,61.53,61.53,20189.0
2025-02-05 13:50:00,61.54,61.55,61.49,61.53,15515.0,61.54,61.55,61.49,61.53,15515.0
2025-02-05 14:00:00,61.53,61.68,61.5,61.67,39877.0,61.53,61.68,61.5,61.67,39877.0
2025-02-05 14:10:00,61.67,61.8,61.65,61.74,24639.0,61.67,61.8,61.65,61.74,24639.0
2025-02-05 14:20:00,61.72,61.73,61.53,61.54,28384.0,61.72,61.73,61.53,61.54,28384.0
2025-02-05 14:30:00,61.53,61.63,61.51,61.59,69278.0,61.53,61.63,61.51,61.59,69278.0
2025-02-05 14:40:00,61.6,61.63,61.3,61.37,41788.0,61.6,61.63,61.3,61.37,41788.0
2025-02-05 14:50:00,61.34,61.42,61.25,61.25,84844.0,61.34,61.42,61.25,61.25,84844.0
2025-02-05 15:00:00,61.27,61.33,61.17,61.2,41445.0,61.27,61.33,61.17,61.2,41445.0
2025-02-05 15:10:00,61.21,61.34,61.19,61.34,64810.0,61.21,61.34,61.19,61.34,64810.0
2025-02-05 15:20:00,61.32,61.35,61.2,61.22,54703.0,61.32,61.35,61.2,61.22,54703.0
2025-02-05 15:30:00,61.23,61.26,61.13,61.22,76876.0,61.23,61.26,61.13,61.22,76876.0
2025-02-05 15:40:00,61.21,61.24,61.02,61.08,158621.0,61.21,61.24,61.02,61.08,158621.0
2025-02-05 15:50:00,61.1,61.31,61.04,61.29,309292.0,61.1,61.31,61.04,61.29,309292.0
2025-02-06 09:30:00,65.0,65.38,64.26,64.97,757498.0,65.0,65.38,64.26,64.97,757498.0
2025-02-06 09:40:00,64.82,65.76,64.79,65.13,885716.0,64.82,65.76,64.79,65.13,885716.0
2025-02-06 09:50:00,65.15,65.18,64.31,64.42,137271.0,65.15,65.18,64.31,64.42,137271.0
2025-02-06 10:00:00,64.42,65.01,64.33,64.64,143259.0,64.42,65.01,64.33,64.64,143259.0
2025-02-06 10:10:00,64.67,64.75,64.01,64.51,270979.0,64.67,64.75,64.01,64.51,270979.0
2025-02-06 10:20:00,64.54,64.9,64.45,64.67,86426.0,64.54,64.9,64.45,64.67,86426.0
2025-02-06 10:30:00,64.67,64.93,64.43,64.5,130579.0,64.67,64.93,64.43,64.5,130579.0
2025-02-06 10:40:00,64.48,64.57,64.13,64.31,153585.0,64.48,64.57,64.13,64.31,153585.0
2025-02-06 10:50:00,64.31,64.37,63.79,63.97,64627.0,64.31,64.37,63.79,63.97,64627.0
2025-02-06 11:00:00,64.0,64.27,63.71,63.72,179249.0,64.0,64.27,63.71,63.72,179249.0
2025-02-06 11:10:00,63.67,64.1,63.67,64.09,60497.0,63.67,64.1,63.67,64.09,60497.0
2025-02-06 11:20:00,64.12,64.24,63.95,64.09,47845.0,64.12,64.24,63.95,64.09,47845.0
2025-02-06 11:30:00,64.12,64.23,63.9,64.0,65361.0,64.12,64.23,63.9,64.0,65361.0
2025-02-06 11:40:00,64.01,64.4,63.97,64.25,37356.0,64.01,64.4,63.97,64.25,37356.0
2025-02-06 11:50:00,64.26,64.36,64.1,64.34,39088.0,64.26,64.36,64.1,64.34,39088.0
2025-02-06 12:00:00,64.31,64.52,64.13,64.34,60946.0,64.31,64.52,64.13,64.34,60946.0
2025-02-06 12:10:00,64.34,64.34,64.0,64.17,127986.0,64.34,64.34,64.0,64.17,127986.0
2025-02-06 12:20:00,64.15,64.2,63.97,64.0,44692.0,64.15,64.2,63.97,64.0,44692.0
2025-02-06 12:30:00,64.05,64.08,63.72,63.91,32258.0,64.05,64.08,63.72,63.91,32258.0
2025-02-06 12:40:00,63.94,63.95,63.76,63.8,44451.0,63.94,63.95,63.76,63.8,44451.0
2025-02-06 12:50:00,63.8,63.94,63.7,63.78,43957.0,63.8,63.94,63.7,63.78,43957.0
2025-02-06 13:00:00,63.78,63.78,63.34,63.35,41872.0,63.78,63.78,63.34,63.35,41872.0
2025-02-06 13:10:00,63.4,63.47,63.31,63.39,34929.0,63.4,63.47,63.31,63.39,34929.0
2025-02-06 13:20:00,63.38,63.87,63.34,63.71,61065.0,63.38,63.87,63.34,63.71,61065.0
2025-02-06 13:30:00,63.81,64.0,63.7,63.85,49314.0,63.81,64.0,63.7,63.85,49314.0
2025-02-06 13:40:00,63.85,64.14,63.84,64.12,56689.0,63.85,64.14,63.84,64.12,56689.0
2025-02-06 13:50:00,64.12,64.12,63.67,63.68,43238.0,64.12,64.12,63.67,63.68,43238.0
2025-02-06 14:00:00,63.67,63.73,63.53,63.59,70305.0,63.67,63.73,63.53,63.59,70305.0
2025-02-06 14:10:00,63.54,63.61,63.17,63.17,38910.0,63.54,63.61,63.17,63.17,38910.0
2025-02-06 14:20:00,63.22,63.32,63.11,63.18,52126.0,63.22,63.32,63.11,63.18,52126.0
2025-02-06 14:30:00,63.14,63.47,63.02,63.47,43487.0,63.14,63.47,63.02,63.47,43487.0
2025-02-06 14:40:00,63.45,63.57,63.39,63.41,104405.0,63.45,63.57,63.39,63.41,104405.0
2025-02-06 14:50:00,63.42,63.55,63.38,63.52,63605.0,63.42,63.55,63.38,63.52,63605.0
2025-02-06 15:00:00,63.52,63.68,63.43,63.44,62545.0,63.52,63.68,63.43,63.44,62545.0
2025-02-06 15:10:00,63.44,63.67,63.36,63.59,93709.0,63.44,63.67,63.36,63.59,93709.0
2025-02-06 15:20:00,63.6,63.89,63.58,63.59,108571.0,63.6,63.89,63.58,63.59,108571.0
2025-02-06 15:30:00,63.56,63.73,63.41,63.61,142893.0,63.56,63.73,63.41,63.61,142893.0
2025-02-06 15:40:00,63.6,63.88,63.58,63.77,160549.0,63.6,63.88,63.58,63.77,160549.0
2025-02-06 15:50:00,63.78,63.8,63.34,63.48,660246.0,63.78,63.8,63.34,63.48,660246.0
2025-02-07 09:30:00,65.0,65.79,64.09,64.62,133178.0,65.0,65.79,64.09,64.62,133178.0
2025-02-07 09:40:00,64.66,65.1,64.57,64.64,120224.0,64.66,65.1,64.57,64.64,120224.0
2025-02-07 09:50:00,64.6,64.96,64.44,64.92,201696.0,64.6,64.96,64.44,64.92,201696.0
2025-02-07 10:00:00,64.85,64.99,64.46,64.7,59139.0,64.85,64.99,64.46,64.7,59139.0
2025-02-07 10:10:00,64.76,64.76,64.32,64.66,33757.0,64.76,64.76,64.32,64.66,33757.0
2025-02-07 10:20:00,64.6,64.78,64.47,64.64,26974.0,64.6,64.78,64.47,64.64,26974.0
2025-02-07 10:30:00,64.69,64.72,64.37,64.54,123402.0,64.69,64.72,64.37,64.54,123402.0
2025-02-07 10:40:00,64.52,64.55,64.21,64.21,102060.0,64.52,64.55,64.21,64.21,102060.0
2025-02-07 10:50:00,64.2,64.44,63.55,63.87,43116.0,64.2,64.44,63.55,63.87,43116.0
2025-02-07 11:00:00,63.86,63.94,63.55,63.87,25948.0,63.86,63.94,63.55,63.87,25948.0
2025-02-07 11:10:00,63.87,63.87,63.59,63.74,27012.0,63.87,63.87,63.59,63.74,27012.0
2025-02-07 11:20:00,63.79,63.9,63.35,63.46,34319.0,63.79,63.9,63.35,63.46,34319.0
2025-02-07 11:30:00,63.45,63.62,63.4,63.4,17575.0,63.45,63.62,63.4,63.4,17575.0
2025-02-07 11:40:00,63.43,63.43,63.1,63.26,25966.0,63.43,63.43,63.1,63.26,25966.0
2025-02-07 11:50:00,63.26,63.41,63.19,63.35,27232.0,63.26,63.41,63.19,63.35,27232.0
2025-02-07 12:00:00,63.32,63.8,63.31,63.7,42283.0,63.32,63.8,63.31,63.7,42283.0
2025-02-07 12:10:00,63.65,64.04,63.55,64.04,58054.0,63.65,64.04,63.55,64.04,58054.0
2025-02-07 12:20:00,64.04,64.29,64.02,64.18,51618.0,64.04,64.29,64.02,64.18,51618.0
2025-02-07 12:30:00,64.13,64.16,64.06,64.13,31677.0,64.13,64.16,64.06,64.13,31677.0
2025-02-07 12:40:00,64.11,64.21,63.9,64.2,25817.0,64.11,64.21,63.9,64.2,25817.0
2025-02-07 12:50:00,64.19,64.51,64.16,64.42,113327.0,64.19,64.51,64.16,64.42,113327.0
2025-02-07 13:00:00,64.42,64.54,64.34,64.48,139443.0,64.42,64.54,64.34,64.48,139443.0
2025-02-07 13:10:00,64.48,64.58,64.46,64.5,64897.0,64.48,64.58,64.46,64.5,64897.0
2025-02-07 13:20:00,64.5,64.55,64.33,64.33,40529.0,64.5,64.55,64.33,64.33,40529.0
2025-02-07 13:30:00,64.34,64.56,64.31,64.55,46182.0,64.34,64.56,64.31,64.55,46182.0
2025-02-07 13:40:00,64.55,64.55,64.25,64.3,36648.0,64.55,64.55,64.25,64.3,36648.0
2025-02-07 13:50:00,64.32,64.32,64.04,64.04,21949.0,64.32,64.32,64.04,64.04,21949.0
2025-02-07 14:00:00,64.03,64.1,63.97,63.98,34658.0,64.03,64.1,63.97,63.98,34658.0
2025-02-07 14:10:00,63.96,64.03,63.86,64.0,21035.0,63.96,64.03,63.86,64.0,21035.0
2025-02-07 14:20:00,64.0,64.0,63.81,63.83,26539.0,64.0,64.0,63.81,63.83,26539.0
2025-02-07 14:30:00,63.85,63.88,63.7,63.73,28597.0,63.85,63.88,63.7,63.73,28597.0
2025-02-07 14:40:00,63.73,64.0,63.71,63.98,31444.0,63.73,64.0,63.71,63.98,31444.0
2025-02-07 14:50:00,64.02,64.02,63.89,63.92,33881.0,64.02,64.02,63.89,63.92,33881.0
2025-02-07 15:00:00,63.92,63.98,63.83,63.95,41097.0,63.92,63.98,63.83,63.95,41097.0
2025-02-07 15:10:00,63.94,63.97,63.75,63.82,31572.0,63.94,63.97,63.75,63.82,31572.0
2025-02-07 15:20:00,63.83,64.05,63.83,63.94,47766.0,63.83,64.05,63.83,63.94,47766.0
2025-02-07 15:30:00,63.93,64.11,63.88,63.98,57693.0,63.93,64.11,63.88,63.98,57693.0
2025-02-07 15:40:00,63.98,64.02,63.87,63.94,79030.0,63.98,64.02,63.87,63.94,79030.0
2025-02-07 15:50:00,63.96,64.17,63.94,64.08,315677.0,63.96,64.17,63.94,64.08,315677.0
2025-02-10 09:30:00,65.13,65.23,64.05,64.22,79891.0,65.13,65.23,64.05,64.22,79891.0
2025-02-10 09:40:00,64.26,64.84,64.26,64.72,23902.0,64.26,64.84,64.26,64.72,23902.0
2025-02-10 09:50:00,64.75,64.82,64.64,64.71,29430.0,64.75,64.82,64.64,64.71,29430.0
2025-02-10 10:00:00,64.75,64.9,64.64,64.71,35785.0,64.75,64.9,64.64,64.71,35785.0
2025-02-10 10:10:00,64.75,64.86,64.47,64.69,29039.0,64.75,64.86,64.47,64.69,29039.0
2025-02-10 10:20:00,64.69,64.74,64.46,64.53,13985.0,64.69,64.74,64.46,64.53,13985.0
2025-02-10 10:30:00,64.56,64.6,64.17,64.17,19123.0,64.56,64.6,64.17,64.17,19123.0
2025-02-10 10:40:00,64.16,64.25,64.02,64.16,26053.0,64.16,64.25,64.02,64.16,26053.0
2025-02-10 10:50:00,64.11,64.2,63.98,64.15,46007.0,64.11,64.2,63.98,64.15,46007.0
2025-02-10 11:00:00,64.15,64.17,64.01,64.11,32010.0,64.15,64.17,64.01,64.11,32010.0
2025-02-10 11:10:00,64.08,64.13,63.77,63.84,44613.0,64.08,64.13,63.77,63.84,44613.0
2025-02-10 11:20:00,63.84,63.84,63.56,63.56,29528.0,63.84,63.84,63.56,63.56,29528.0
2025-02-10 11:30:00,63.59,63.59,63.34,63.5,31277.0,63.59,63.59,63.34,63.5,31277.0
2025-02-10 11:40:00,63.5,63.74,63.5,63.63,44186.0,63.5,63.74,63.5,63.63,44186.0
2025-02-10 11:50:00,63.65,63.87,63.65,63.76,30199.0,63.65,63.87,63.65,63.76,30199.0
2025-02-10 12:00:00,63.84,64.01,63.84,64.01,58021.0,63.84,64.01,63.84,64.01,58021.0
2025-02-10 12:10:00,64.0,64.0,63.83,63.89,34827.0,64.0,64.0,63.83,63.89,34827.0
2025-02-10 12:20:00,63.9,64.06,63.76,63.76,23546.0,63.9,64.06,63.76,63.76,23546.0
2025-02-10 12:30:00,63.77,63.9,63.76,63.79,15841.0,63.77,63.9,63.76,63.79,15841.0
2025-02-10 12:40:00,63.78,64.03,63.7,64.03,21138.0,63.78,64.03,63.7,64.03,21138.0
2025-02-10 12:50:00,64.03,64.06,63.98,64.03,21370.0,64.03,64.06,63.98,64.03,21370.0
2025-02-10 13:00:00,64.03,64.12,63.98,64.05,43107.0,64.03,64.12,63.98,64.05,43107.0
2025-02-10 13:10:00,64.03,64.06,63.88,64.03,22704.0,64.03,64.06,63.88,64.03,22704.0
2025-02-10 13:20:00,64.02,64.06,63.96,63.98,20720.0,64.02,64.06,63.96,63.98,20720.0
2025-02-10 13:30:00,63.97,64.07,63.97,64.06,18846.0,63.97,64.07,63.97,64.06,18846.0
2025-02-10 13:40:00,64.05,64.09,63.99,64.08,29000.0,64.05,64.09,63.99,64.08,29000.0
2025-02-10 13:50:00,64.07,64.1,63.97,63.98,14936.0,64.07,64.1,63.97,63.98,14936.0
2025-02-10 14:00:00,63.96,64.01,63.96,64.01,14822.0,63.96,64.01,63.96,64.01,14822.0
2025-02-10 14:10:00,64.0,64.0,63.92,63.96,14375.0,64.0,64.0,63.92,63.96,14375.0
2025-02-10 14:20:00,63.99,64.13,63.99,64.09,28459.0,63.99,64.13,63.99,64.09,28459.0
2025-02-10 14:30:00,64.09,64.11,64.0,64.01,32774.0,64.09,64.11,64.0,64.01,32774.0
2025-02-10 14:40:00,64.01,64.03,63.94,63.98,21051.0,64.01,64.03,63.94,63.98,21051.0
2025-02-10 14:50:00,63.96,63.97,63.86,63.88,16788.0,63.96,63.97,63.86,63.88,16788.0
2025-02-10 15:00:00,63.88,63.98,63.81,63.87,25499.0,63.88,63.98,63.81,63.87,25499.0
2025-02-10 15:10:00,63.86,64.0,63.86,63.96,37825.0,63.86,64.0,63.86,63.96,37825.0
2025-02-10 15:20:00,63.96,64.02,63.88,63.9,32976.0,63.96,64.02,63.88,63.9,32976.0
2025-02-10 15:30:00,63.9,63.99,63.84,63.97,37633.0,63.9,63.99,63.84,63.97,37633.0
2025-02-10 15:40:00,63.98,63.99,63.87,63.94,72067.0,63.98,63.99,63.87,63.94,72067.0
2025-02-10 15:50:00,63.96,64.13,63.91,63.99,298000.0,63.96,64.13,63.91,63.99,298000.0
2025-02-11 09:30:00,63.69,64.5,63.65,64.5,30077.0,63.69,64.5,63.65,64.5,30077.0
2025-02-11 09:40:00,64.5,64.76,64.42,64.76,24005.0,64.5,64.76,64.42,64.76,24005.0
2025-02-11 09:50:00,64.76,65.11,64.75,64.78,128618.0,64.76,65.11,64.75,64.78,128618.0
2025-02-11 10:00:00,64.83,64.87,64.31,64.36,68531.0,64.83,64.87,64.31,64.36,68531.0
2025-02-11 10:10:00,64.4,64.42,64.16,64.3,45134.0,64.4,64.42,64.16,64.3,45134.0
2025-02-11 10:20:00,64.3,64.31,63.95,64.05,44307.0,64.3,64.31,63.95,64.05,44307.0
2025-02-11 10:30:00,64.05,64.2,63.96,63.98,24826.0,64.05,64.2,63.96,63.98,24826.0
2025-02-11 10:40:00,64.03,64.57,64.01,64.56,55584.0,64.03,64.57,64.01,64.56,55584.0
2025-02-11 10:50:00,64.62,64.62,64.22,64.26,20891.0,64.62,64.62,64.22,64.26,20891.0
2025-02-11 11:00:00,64.3,64.54,64.28,64.5,21895.0,64.3,64.54,64.28,64.5,21895.0
2025-02-11 11:10:00,64.52,64.52,64.33,64.48,20759.0,64.52,64.52,64.33,64.48,20759.0
2025-02-11 11:20:00,64.51,64.57,64.42,64.5,19166.0,64.51,64.57,64.42,64.5,19166.0
2025-02-11 11:30:00,64.5,64.52,64.32,64.45,16768.0,64.5,64.52,64.32,64.45,16768.0
2025-02-11 11:40:00,64.46,64.5,64.26,64.48,26832.0,64.46,64.5,64.26,64.48,26832.0
2025-02-11 11:50:00,64.49,64.53,64.35,64.43,19114.0,64.49,64.53,64.35,64.43,19114.0
2025-02-11 12:00:00,64.4,64.4,64.28,64.28,19476.0,64.4,64.4,64.28,64.28,19476.0
2025-02-11 12:10:00,64.24,64.33,64.24,64.28,12173.0,64.24,64.33,64.24,64.28,12173.0
2025-02-11 12:20:00,64.3,64.35,64.22,64.34,10635.0,64.3,64.35,64.22,64.34,10635.0
2025-02-11 12:30:00,64.34,64.36,64.24,64.3,19327.0,64.34,64.36,64.24,64.3,19327.0
2025-02-11 12:40:00,64.3,64.42,64.21,64.25,18688.0,64.3,64.42,64.21,64.25,18688.0
2025-02-11 12:50:00,64.26,64.4,64.24,64.36,17437.0,64.26,64.4,64.24,64.36,17437.0
2025-02-11 13:00:00,64.37,64.37,64.3,64.37,8317.0,64.37,64.37,64.3,64.37,8317.0
2025-02-11 13:10:00,64.38,64.4,64.34,64.34,13611.0,64.38,64.4,64.34,64.34,13611.0
2025-02-11 13:20:00,64.35,64.35,64.23,64.23,9331.0,64.35,64.35,64.23,64.23,9331.0
2025-02-11 13:30:00,64.22,64.34,64.22,64.31,22246.0,64.22,64.34,64.22,64.31,22246.0
2025-02-11 13:40:00,64.31,64.44,64.24,64.44,20066.0,64.31,64.44,64.24,64.44,20066.0
2025-02-11 13:50:00,64.42,64.43,64.33,64.34,14612.0,64.42,64.43,64.33,64.34,14612.0
2025-02-11 14:00:00,64.33,64.46,64.33,64.46,14312.0,64.33,64.46,64.33,64.46,14312.0
2025-02-11 14:10:00,64.48,64.51,64.47,64.49,13242.0,64.48,64.51,64.47,64.49,13242.0
2025-02-11 14:20:00,64.48,64.63,64.47,64.61,16027.0,64.48,64.63,64.47,64.61,16027.0
2025-02-11 14:30:00,64.63,64.64,64.47,64.55,24569.0,64.63,64.64,64.47,64.55,24569.0
2025-02-11 14:40:00,64.55,64.58,64.32,64.33,14839.0,64.55,64.58,64.32,64.33,14839.0
2025-02-11 14:50:00,64.33,64.37,64.24,64.25,17980.0,64.33,64.37,64.24,64.25,17980.0
2025-02-11 15:00:00,64.28,64.43,64.27,64.38,22638.0,64.28,64.43,64.27,64.38,22638.0
2025-02-11 15:10:00,64.38,64.52,64.35,64.37,25404.0,64.38,64.52,64.35,64.37,25404.0
2025-02-11 15:20:00,64.38,64.51,64.36,64.47,17392.0,64.38,64.51,64.36,64.47,17392.0
2025-02-11 15:30:00,64.48,64.56,64.42,64.53,45561.0,64.48,64.56,64.42,64.53,45561.0
2025-02-11 15:40:00,64.53,64.54,64.4,64.51,40039.0,64.53,64.54,64.4,64.51,40039.0
2025-02-11 15:50:00,64.52,64.72,64.52,64.64,252178.0,64.52,64.72,64.52,64.64,252178.0
2025-02-12 09:30:00,64.24,64.35,63.98,64.33,72385.0,64.24,64.35,63.98,64.33,72385.0
2025-02-12 09:40:00,64.32,64.57,64.0,64.31,45183.0,64.32,64.57,64.0,64.31,45183.0
2025-02-12 09:50:00,64.33,64.36,63.91,64.22,34399.0,64.33,64.36,63.91,64.22,34399.0
2025-02-12 10:00:00,64.23,64.79,64.14,64.73,38703.0,64.23,64.79,64.14,64.73,38703.0
2025-02-12 10:10:00,64.73,64.95,64.57,64.92,33505.0,64.73,64.95,64.57,64.92,33505.0
2025-02-12 10:20:00,64.94,65.08,64.88,64.97,38801.0,64.94,65.08,64.88,64.97,38801.0
2025-02-12 10:30:00,64.99,65.29,64.94,65.29,49164.0,64.99,65.29,64.94,65.29,49164.0
2025-02-12 10:40:00,65.28,65.35,65.19,65.3,36887.0,65.28,65.35,65.19,65.3,36887.0
2025-02-12 10:50:00,65.32,65.36,65.03,65.09,20118.0,65.32,65.36,65.03,65.09,20118.0
2025-02-12 11:00:00,65.09,65.13,64.87,64.97,32171.0,65.09,65.13,64.87,64.97,32171.0
2025-02-12 11:10:00,64.97,65.09,64.93,65.03,38710.0,64.97,65.09,64.93,65.03,38710.0
2025-02-12 11:20:00,65.03,65.19,64.93,65.19,25178.0,65.03,65.19,64.93,65.19,25178.0
2025-02-12 11:30:00,65.19,65.28,65.03,65.13,45648.0,65.19,65.28,65.03,65.13,45648.0
2025-02-12 11:40:00,65.14,65.23,65.09,65.22,20977.0,65.14,65.23,65.09,65.22,20977.0
2025-02-12 11:50:00,65.21,65.32,65.19,65.28,19854.0,65.21,65.32,65.19,65.28,19854.0
2025-02-12 12:00:00,65.28,65.38,65.25,65.34,19982.0,65.28,65.38,65.25,65.34,19982.0
2025-02-12 12:10:00,65.33,65.69,65.33,65.61,24191.0,65.33,65.69,65.33,65.61,24191.0
2025-02-12 12:20:00,65.62,65.74,65.41,65.47,22157.0,65.62,65.74,65.41,65.47,22157.0
2025-02-12 12:30:00,65.49,65.52,65.38,65.42,13434.0,65.49,65.52,65.38,65.42,13434.0
2025-02-12 12:40:00,65.38,65.44,65.27,65.28,16400.0,65.38,65.44,65.27,65.28,16400.0
2025-02-12 12:50:00,65.28,65.31,65.2,65.22,24614.0,65.28,65.31,65.2,65.22,24614.0
2025-02-12 13:00:00,65.22,65.37,65.22,65.32,21188.0,65.22,65.37,65.22,65.32,21188.0
2025-02-12 13:10:00,65.32,65.38,65.29,65.31,7294.0,65.32,65.38,65.29,65.31,7294.0
2025-02-12 13:20:00,65.31,65.39,65.27,65.28,11877.0,65.31,65.39,65.27,65.28,11877.0
2025-02-12 13:30:00,65.29,65.43,65.27,65.32,13571.0,65.29,65.43,65.27,65.32,13571.0
2025-02-12 13:40:00,65.34,65.35,65.19,65.22,7361.0,65.34,65.35,65.19,65.22,7361.0
2025-02-12 13:50:00,65.21,65.25,65.16,65.17,8029.0,65.21,65.25,65.16,65.17,8029.0
2025-02-12 14:00:00,65.18,65.38,65.15,65.38,18420.0,65.18,65.38,65.15,65.38,18420.0
2025-02-12 14:10:00,65.37,65.38,65.23,65.27,13832.0,65.37,65.38,65.23,65.27,13832.0
2025-02-12 14:20:00,65.27,65.43,65.25,65.39,22422.0,65.27,65.43,65.25,65.39,22422.0
2025-02-12 14:30:00,65.38,65.63,65.38,65.6,21273.0,65.38,65.63,65.38,65.6,21273.0
2025-02-12 14:40:00,65.62,65.64,65.56,65.64,16238.0,65.62,65.64,65.56,65.64,16238.0
2025-02-12 14:50:00,65.63,65.73,65.58,65.71,19938.0,65.63,65.73,65.58,65.71,19938.0
2025-02-12 15:00:00,65.75,65.94,65.75,65.92,29245.0,65.75,65.94,65.75,65.92,29245.0
2025-02-12 15:10:00,65.93,65.95,65.69,65.73,29231.0,65.93,65.95,65.69,65.73,29231.0
2025-02-12 15:20:00,65.74,65.86,65.64,65.65,38521.0,65.74,65.86,65.64,65.65,38521.0
2025-02-12 15:30:00,65.66,65.73,65.54,65.65,54147.0,65.66,65.73,65.54,65.65,54147.0
2025-02-12 15:40:00,65.65,65.71,65.47,65.59,80044.0,65.65,65.71,65.47,65.59,80044.0
2025-02-12 15:50:00,65.55,65.66,65.29,65.43,243767.0,65.55,65.66,65.29,65.43,243767.0
2025-02-13 09:30:00,65.9,66.39,65.8,66.01,44630.0,65.9,66.39,65.8,66.01,44630.0
2025-02-13 09:40:00,65.98,66.4,65.94,66.16,22635.0,65.98,66.4,65.94,66.16,22635.0
2025-02-13 09:50:00,66.22,66.32,66.11,66.25,21686.0,66.22,66.32,66.11,66.25,21686.0
2025-02-13 10:00:00,66.4,66.4,66.09,66.2,44188.0,66.4,66.4,66.09,66.2,44188.0
2025-02-13 10:10:00,66.2,66.54,66.2,66.45,29183.0,66.2,66.54,66.2,66.45,29183.0
2025-02-13 10:20:00,66.42,66.58,66.36,66.55,19840.0,66.42,66.58,66.36,66.55,19840.0
2025-02-13 10:30:00,66.56,66.65,66.49,66.59,23998.0,66.56,66.65,66.49,66.59,23998.0
2025-02-13 10:40:00,66.56,66.6,66.46,66.59,15758.0,66.56,66.6,66.46,66.59,15758.0
2025-02-13 10:50:00,66.56,66.56,66.33,66.34,25786.0,66.56,66.56,66.33,66.34,25786.0
2025-02-13 11:00:00,66.35,66.41,66.22,66.33,19572.0,66.35,66.41,66.22,66.33,19572.0
2025-02-13 11:10:00,66.33,66.34,66.18,66.33,16733.0,66.33,66.34,66.18,66.33,16733.0
2025-02-13 11:20:00,66.33,66.52,66.31,66.49,17008.0,66.33,66.52,66.31,66.49,17008.0
2025-02-13 11:30:00,66.51,66.71,66.47,66.71,41970.0,66.51,66.71,66.47,66.71,41970.0
2025-02-13 11:40:00,66.73,66.87,66.71,66.82,30594.0,66.73,66.87,66.71,66.82,30594.0
2025-02-13 11:50:00,66.8,66.8,66.58,66.63,26563.0,66.8,66.8,66.58,66.63,26563.0
2025-02-13 12:00:00,66.61,66.61,66.29,66.52,43882.0,66.61,66.61,66.29,66.52,43882.0
2025-02-13 12:10:00,66.54,66.55,66.4,66.53,64738.0,66.54,66.55,66.4,66.53,64738.0
2025-02-13 12:20:00,66.51,66.68,66.5,66.64,26904.0,66.51,66.68,66.5,66.64,26904.0
2025-02-13 12:30:00,66.67,66.77,66.6,66.73,23788.0,66.67,66.77,66.6,66.73,23788.0
2025-02-13 12:40:00,66.74,66.76,66.61,66.73,12203.0,66.74,66.76,66.61,66.73,12203.0
2025-02-13 12:50:00,66.73,66.77,66.68,66.69,14665.0,66.73,66.77,66.68,66.69,14665.0
2025-02-13 13:00:00,66.68,66.73,66.58,66.73,47015.0,66.68,66.73,66.58,66.73,47015.0
2025-02-13 13:10:00,66.76,66.83,66.67,66.68,16694.0,66.76,66.83,66.67,66.68,16694.0
2025-02-13 13:20:00,66.71,66.76,66.62,66.68,16684.0,66.71,66.76,66.62,66.68,16684.0
2025-02-13 13:30:00,66.68,66.78,66.67,66.78,14684.0,66.68,66.78,66.67,66.78,14684.0
2025-02-13 13:40:00,66.76,66.77,66.51,66.59,16452.0,66.76,66.77,66.51,66.59,16452.0
2025-02-13 13:50:00,66.58,66.6,65.95,66.02,61814.0,66.58,66.6,65.95,66.02,61814.0
2025-02-13 14:00:00,66.02,66.25,65.96,66.17,31774.0,66.02,66.25,65.96,66.17,31774.0
2025-02-13 14:10:00,66.17,66.35,66.1,66.31,33964.0,66.17,66.35,66.1,66.31,33964.0
2025-02-13 14:20:00,66.32,66.36,66.26,66.31,23202.0,66.32,66.36,66.26,66.31,23202.0
2025-02-13 14:30:00,66.31,66.35,66.26,66.34,14192.0,66.31,66.35,66.26,66.34,14192.0
2025-02-13 14:40:00,66.34,66.39,66.22,66.38,26126.0,66.34,66.39,66.22,66.38,26126.0
2025-02-13 14:50:00,66.38,66.54,66.36,66.36,31232.0,66.38,66.54,66.36,66.36,31232.0
2025-02-13 15:00:00,66.36,66.63,66.36,66.62,14676.0,66.36,66.63,66.36,66.62,14676.0
2025-02-13 15:10:00,66.64,66.66,66.55,66.64,38675.0,66.64,66.66,66.55,66.64,38675.0
2025-02-13 15:20:00,66.63,66.73,66.58,66.73,24993.0,66.63,66.73,66.58,66.73,24993.0
2025-02-13 15:30:00,66.73,66.77,66.59,66.6,40432.0,66.73,66.77,66.59,66.6,40432.0
2025-02-13 15:40:00,66.6,66.63,66.37,66.49,60074.0,66.6,66.63,66.37,66.49,60074.0
2025-02-13 15:50:00,66.47,66.56,66.24,66.42,256518.0,66.47,66.56,66.24,66.42,256518.0
2025-02-14 09:30:00,67.11,67.4,66.5,66.76,78124.0,67.11,67.4,66.5,66.76,78124.0
2025-02-14 09:40:00,66.83,67.2,66.48,66.51,37118.0,66.83,67.2,66.48,66.51,37118.0
2025-02-14 09:50:00,66.51,66.62,66.3,66.48,25896.0,66.51,66.62,66.3,66.48,25896.0
2025-02-14 10:00:00,66.51,66.64,66.26,66.32,27360.0,66.51,66.64,66.26,66.32,27360.0
2025-02-14 10:10:00,66.34,66.41,66.13,66.19,16355.0,66.34,66.41,66.13,66.19,16355.0
2025-02-14 10:20:00,66.22,66.34,66.08,66.09,38130.0,66.22,66.34,66.08,66.09,38130.0
2025-02-14 10:30:00,66.11,66.41,66.11,66.41,20780.0,66.11,66.41,66.11,66.41,20780.0
2025-02-14 10:40:00,66.4,66.55,66.38,66.54,17096.0,66.4,66.55,66.38,66.54,17096.0
2025-02-14 10:50:00,66.55,66.68,66.5,66.61,20115.0,66.55,66.68,66.5,66.61,20115.0
2025-02-14 11:00:00,66.63,66.79,66.6,66.72,27621.0,66.63,66.79,66.6,66.72,27621.0
2025-02-14 11:10:00,66.72,66.77,66.52,66.61,24024.0,66.72,66.77,66.52,66.61,24024.0
2025-02-14 11:20:00,66.63,66.7,66.6,66.66,11257.0,66.63,66.7,66.6,66.66,11257.0
2025-02-14 11:30:00,66.64,66.74,66.58,66.7,24836.0,66.64,66.74,66.58,66.7,24836.0
2025-02-14 11:40:00,66.71,66.76,66.64,66.67,14503.0,66.71,66.76,66.64,66.67,14503.0
2025-02-14 11:50:00,66.65,66.86,66.62,66.86,27744.0,66.65,66.86,66.62,66.86,27744.0
2025-02-14 12:00:00,66.85,66.86,66.76,66.85,15914.0,66.85,66.86,66.76,66.85,15914.0
2025-02-14 12:10:00,66.86,66.88,66.73,66.83,17614.0,66.86,66.88,66.73,66.83,17614.0
2025-02-14 12:20:00,66.85,66.86,66.63,66.63,12484.0,66.85,66.86,66.63,66.63,12484.0
2025-02-14 12:30:00,66.61,66.73,66.61,66.64,23562.0,66.61,66.73,66.61,66.64,23562.0
2025-02-14 12:40:00,66.64,66.69,66.58,66.69,20276.0,66.64,66.69,66.58,66.69,20276.0
2025-02-14 12:50:00,66.69,66.72,66.65,66.69,13423.0,66.69,66.72,66.65,66.69,13423.0
2025-02-14 13:00:00,66.68,66.75,66.67,66.69,16653.0,66.68,66.75,66.67,66.69,16653.0
2025-02-14 13:10:00,66.69,66.72,66.66,66.7,14524.0,66.69,66.72,66.66,66.7,14524.0
2025-02-14 13:20:00,66.7,66.75,66.67,66.69,16671.0,66.7,66.75,66.67,66.69,16671.0
2025-02-14 13:30:00,66.69,66.94,66.69,66.89,29045.0,66.69,66.94,66.69,66.89,29045.0
2025-02-14 13:40:00,66.89,66.92,66.84,66.9,9458.0,66.89,66.92,66.84,66.9,9458.0
2025-02-14 13:50:00,66.89,66.99,66.88,66.96,13897.0,66.89,66.99,66.88,66.96,13897.0
2025-02-14 14:00:00,66.96,67.1,66.93,67.06,29592.0,66.96,67.1,66.93,67.06,29592.0
2025-02-14 14:10:00,67.06,67.1,66.96,66.96,15803.0,67.06,67.1,66.96,66.96,15803.0
2025-02-14 14:20:00,66.98,67.03,66.93,67.01,22518.0,66.98,67.03,66.93,67.01,22518.0
2025-02-14 14:30:00,67.0,67.13,66.96,67.1,21093.0,67.0,67.13,66.96,67.1,21093.0
2025-02-14 14:40:00,67.1,67.13,67.05,67.07,13862.0,67.1,67.13,67.05,67.07,13862.0
2025-02-14 14:50:00,67.07,67.1,66.95,67.1,20635.0,67.07,67.1,66.95,67.1,20635.0
2025-02-14 15:00:00,67.09,67.09,66.94,67.06,22753.0,67.09,67.09,66.94,67.06,22753.0
2025-02-14 15:10:00,67.06,67.07,66.96,67.02,28865.0,67.06,67.07,66.96,67.02,28865.0
2025-02-14 15:20:00,67.03,67.18,67.0,67.14,49362.0,67.03,67.18,67.0,67.14,49362.0
2025-02-14 15:30:00,67.14,67.22,67.09,67.14,75343.0,67.14,67.22,67.09,67.14,75343.0
2025-02-14 15:40:00,67.14,67.16,67.01,67.03,53923.0,67.14,67.16,67.01,67.03,53923.0
2025-02-14 15:50:00,67.03,67.16,66.95,66.99,177690.0,67.03,67.16,66.95,66.99,177690.0
2025-02-18 09:30:00,67.32,67.39,66.89,67.2,57755.0,67.32,67.39,66.89,67.2,57755.0
2025-02-18 09:40:00,67.2,67.2,66.9,67.08,15463.0,67.2,67.2,66.9,67.08,15463.0
2025-02-18 09:50:00,67.04,67.22,66.81,66.86,40904.0,67.04,67.22,66.81,66.86,40904.0
2025-02-18 10:00:00,66.86,66.87,66.24,66.34,84235.0,66.86,66.87,66.24,66.34,84235.0
2025-02-18 10:10:00,66.34,66.38,66.09,66.28,80647.0,66.34,66.38,66.09,66.28,80647.0
2025-02-18 10:20:00,66.32,66.87,66.31,66.8,48140.0,66.32,66.87,66.31,66.8,48140.0
2025-02-18 10:30:00,66.84,67.0,66.81,66.94,32981.0,66.84,67.0,66.81,66.94,32981.0
2025-02-18 10:40:00,66.96,66.96,66.66,66.73,36019.0,66.96,66.96,66.66,66.73,36019.0
2025-02-18 10:50:00,66.76,66.76,66.58,66.72,19322.0,66.76,66.76,66.58,66.72,19322.0
2025-02-18 11:00:00,66.72,66.74,66.6,66.69,21977.0,66.72,66.74,66.6,66.69,21977.0
2025-02-18 11:10:00,66.71,66.84,66.71,66.72,13266.0,66.71,66.84,66.71,66.72,13266.0
2025-02-18 11:20:00,66.73,66.74,66.61,66.68,20160.0,66.73,66.74,66.61,66.68,20160.0
2025-02-18 11:30:00,66.67,66.77,66.67,66.76,19596.0,66.67,66.77,66.67,66.76,19596.0
2025-02-18 11:40:00,66.75,66.89,66.75,66.88,29420.0,66.75,66.89,66.75,66.88,29420.0
2025-02-18 11:50:00,66.88,66.89,66.63,66.71,23738.0,66.88,66.89,66.63,66.71,23738.0
2025-02-18 12:00:00,66.7,66.77,66.69,66.7,17892.0,66.7,66.77,66.69,66.7,17892.0
2025-02-18 12:10:00,66.7,66.78,66.69,66.71,13124.0,66.7,66.78,66.69,66.71,13124.0
2025-02-18 12:20:00,66.73,66.79,66.68,66.72,17765.0,66.73,66.79,66.68,66.72,17765.0
2025-02-18 12:30:00,66.71,66.79,66.71,66.73,10819.0,66.71,66.79,66.71,66.73,10819.0
2025-02-18 12:40:00,66.75,66.86,66.73,66.86,12815.0,66.75,66.86,66.73,66.86,12815.0
2025-02-18 12:50:00,66.87,66.87,66.74,66.76,13103.0,66.87,66.87,66.74,66.76,13103.0
2025-02-18 13:00:00,66.75,66.76,66.65,66.65,20239.0,66.75,66.76,66.65,66.65,20239.0
2025-02-18 13:10:00,66.67,66.7,66.57,66.59,17670.0,66.67,66.7,66.57,66.59,17670.0
2025-02-18 13:20:00,66.59,66.59,66.5,66.5,18658.0,66.59,66.59,66.5,66.5,18658.0
2025-02-18 13:30:00,66.52,66.69,66.51,66.66,27320.0,66.52,66.69,66.51,66.66,27320.0
2025-02-18 13:40:00,66.68,66.76,66.66,66.73,16781.0,66.68,66.76,66.66,66.73,16781.0
2025-02-18 13:50:00,66.73,66.75,66.6,66.6,16213.0,66.73,66.75,66.6,66.6,16213.0
2025-02-18 14:00:00,66.63,66.74,66.58,66.59,18454.0,66.63,66.74,66.58,66.59,18454.0
2025-02-18 14:10:00,66.59,66.65,66.48,66.52,24382.0,66.59,66.65,66.48,66.52,24382.0
2025-02-18 14:20:00,66.52,66.58,66.45,66.47,25543.0,66.52,66.58,66.45,66.47,25543.0
2025-02-18 14:30:00,66.47,66.64,66.45,66.63,40940.0,66.47,66.64,66.45,66.63,40940.0
2025-02-18 14:40:00,66.63,66.88,66.62,66.86,34751.0,66.63,66.88,66.62,66.86,34751.0
2025-02-18 14:50:00,66.86,66.88,66.72,66.72,44009.0,66.86,66.88,66.72,66.72,44009.0
2025-02-18 15:00:00,66.72,66.81,66.6,66.81,23977.0,66.72,66.81,66.6,66.81,23977.0
2025-02-18 15:10:00,66.81,66.83,66.7,66.76,23496.0,66.81,66.83,66.7,66.76,23496.0
2025-02-18 15:20:00,66.75,66.82,66.72,66.75,26342.0,66.75,66.82,66.72,66.75,26342.0
2025-02-18 15:30:00,66.76,66.89,66.71,66.72,80415.0,66.76,66.89,66.71,66.72,80415.0
2025-02-18 15:40:00,66.72,66.73,66.55,66.59,61323.0,66.72,66.73,66.55,66.59,61323.0
2025-02-18 15:50:00,66.6,66.91,66.59,66.87,274785.0,66.6,66.91,66.59,66.87,274785.0
2025-02-19 09:30:00,67.16,67.16,66.32,67.0,72790.0,67.16,67.16,66.32,67.0,72790.0
2025-02-19 09:40:00,67.02,67.05,66.64,66.87,39387.0,67.02,67.05,66.64,66.87,39387.0
2025-02-19 09:50:00,66.91,67.25,66.91,67.13,32277.0,66.91,67.25,66.91,67.13,32277.0
2025-02-19 10:00:00,67.12,67.5,67.06,67.42,35672.0,67.12,67.5,67.06,67.42,35672.0
2025-02-19 10:10:00,67.41,67.5,67.28,67.43,37468.0,67.41,67.5,67.28,67.43,37468.0
2025-02-19 10:20:00,67.44,67.46,67.24,67.25,33500.0,67.44,67.46,67.24,67.25,33500.0
2025-02-19 10:30:00,67.26,67.43,67.13,67.16,26500.0,67.26,67.43,67.13,67.16,26500.0
2025-02-19 10:40:00,67.17,67.2,66.98,67.04,29164.0,67.17,67.2,66.98,67.04,29164.0
2025-02-19 10:50:00,67.03,67.18,66.96,66.96,21035.0,67.03,67.18,66.96,66.96,21035.0
2025-02-19 11:00:00,66.99,67.08,66.91,67.05,32253.0,66.99,67.08,66.91,67.05,32253.0
2025-02-19 11:10:00,67.03,67.03,66.85,66.96,16172.0,67.03,67.03,66.85,66.96,16172.0
2025-02-19 11:20:00,66.97,67.02,66.88,67.01,19378.0,66.97,67.02,66.88,67.01,19378.0
2025-02-19 11:30:00,67.01,67.08,67.0,67.03,15921.0,67.01,67.08,67.0,67.03,15921.0
2025-02-19 11:40:00,67.02,67.12,66.89,66.89,20707.0,67.02,67.12,66.89,66.89,20707.0
2025-02-19 11:50:00,66.9,67.0,66.88,66.94,20440.0,66.9,67.0,66.88,66.94,20440.0
2025-02-19 12:00:00,66.97,67.03,66.89,67.0,15686.0,66.97,67.03,66.89,67.0,15686.0
2025-02-19 12:10:00,66.98,67.02,66.84,66.86,17819.0,66.98,67.02,66.84,66.86,17819.0
2025-02-19 12:20:00,66.87,66.88,66.75,66.81,14072.0,66.87,66.88,66.75,66.81,14072.0
2025-02-19 12:30:00,66.81,66.88,66.78,66.78,13458.0,66.81,66.88,66.78,66.78,13458.0
2025-02-19 12:40:00,66.78,66.82,66.75,66.81,12670.0,66.78,66.82,66.75,66.81,12670.0
2025-02-19 12:50:00,66.8,66.85,66.77,66.77,15171.0,66.8,66.85,66.77,66.77,15171.0
2025-02-19 13:00:00,66.77,66.9,66.76,66.87,18241.0,66.77,66.9,66.76,66.87,18241.0
2025-02-19 13:10:00,66.87,66.98,66.82,66.96,13855.0,66.87,66.98,66.82,66.96,13855.0
2025-02-19 13:20:00,66.96,66.97,66.91,66.97,11540.0,66.96,66.97,66.91,66.97,11540.0
2025-02-19 13:30:00,66.97,66.97,66.69,66.72,14148.0,66.97,66.97,66.69,66.72,14148.0
2025-02-19 13:40:00,66.77,66.77,66.7,66.74,8090.0,66.77,66.77,66.7,66.74,8090.0
2025-02-19 13:50:00,66.73,66.79,66.69,66.7,11313.0,66.73,66.79,66.69,66.7,11313.0
2025-02-19 14:00:00,66.7,66.77,66.61,66.73,53113.0,66.7,66.77,66.61,66.73,53113.0
2025-02-19 14:10:00,66.74,66.91,66.7,66.88,12772.0,66.74,66.91,66.7,66.88,12772.0
2025-02-19 14:20:00,66.88,66.93,66.83,66.86,14868.0,66.88,66.93,66.83,66.86,14868.0
2025-02-19 14:30:00,66.88,66.95,66.86,66.89,11118.0,66.88,66.95,66.86,66.89,11118.0
2025-02-19 14:40:00,66.89,66.89,66.75,66.75,15454.0,66.89,66.89,66.75,66.75,15454.0
2025-02-19 14:50:00,66.74,66.88,66.72,66.88,20260.0,66.74,66.88,66.72,66.88,20260.0
2025-02-19 15:00:00,66.85,66.85,66.73,66.75,12276.0,66.85,66.85,66.73,66.75,12276.0
2025-02-19 15:10:00,66.75,66.82,66.69,66.79,16290.0,66.75,66.82,66.69,66.79,16290.0
2025-02-19 15:20:00,66.78,66.81,66.6,66.61,18150.0,66.78,66.81,66.6,66.61,18150.0
2025-02-19 15:30:00,66.62,66.77,66.62,66.7,21196.0,66.62,66.77,66.62,66.7,21196.0
2025-02-19 15:40:00,66.7,66.76,66.6,66.76,34166.0,66.7,66.76,66.6,66.76,34166.0
2025-02-19 15:50:00,66.76,66.86,66.55,66.66,160669.0,66.76,66.86,66.55,66.66,160669.0
2025-02-20 09:30:00,67.04,67.62,66.8,67.59,62129.0,67.04,67.62,66.8,67.59,62129.0
2025-02-20 09:40:00,67.59,67.73,67.47,67.66,42643.0,67.59,67.73,67.47,67.66,42643.0
2025-02-20 09:50:00,67.66,67.97,67.65,67.7,47681.0,67.66,67.97,67.65,67.7,47681.0
2025-02-20 10:00:00,67.72,67.72,67.38,67.38,40013.0,67.72,67.72,67.38,67.38,40013.0
2025-02-20 10:10:00,67.38,67.53,67.22,67.49,43568.0,67.38,67.53,67.22,67.49,43568.0
2025-02-20 10:20:00,67.47,67.83,67.47,67.7,32350.0,67.47,67.83,67.47,67.7,32350.0
2025-02-20 10:30:00,67.7,67.83,67.53,67.63,33105.0,67.7,67.83,67.53,67.63,33105.0
2025-02-20 10:40:00,67.63,67.82,67.62,67.7,27244.0,67.63,67.82,67.62,67.7,27244.0
2025-02-20 10:50:00,67.69,67.73,67.49,67.54,26254.0,67.69,67.73,67.49,67.54,26254.0
2025-02-20 11:00:00,67.55,67.55,67.36,67.41,27203.0,67.55,67.55,67.36,67.41,27203.0
2025-02-20 11:10:00,67.42,67.46,67.12,67.14,18683.0,67.42,67.46,67.12,67.14,18683.0
2025-02-20 11:20:00,67.14,67.23,67.08,67.14,30132.0,67.14,67.23,67.08,67.14,30132.0
2025-02-20 11:30:00,67.16,67.16,66.86,66.87,25763.0,67.16,67.16,66.86,66.87,25763.0
2025-02-20 11:40:00,66.86,66.9,66.76,66.8,16443.0,66.86,66.9,66.76,66.8,16443.0
2025-02-20 11:50:00,66.82,66.98,66.82,66.94,21711.0,66.82,66.98,66.82,66.94,21711.0
2025-02-20 12:00:00,66.97,66.97,66.85,66.86,27365.0,66.97,66.97,66.85,66.86,27365.0
2025-02-20 12:10:00,66.87,67.25,66.87,67.24,23606.0,66.87,67.25,66.87,67.24,23606.0
2025-02-20 12:20:00,67.22,67.34,67.22,67.34,21630.0,67.22,67.34,67.22,67.34,21630.0
2025-02-20 12:30:00,67.34,67.43,67.32,67.4,34639.0,67.34,67.43,67.32,67.4,34639.0
2025-02-20 12:40:00,67.4,67.4,67.25,67.31,28777.0,67.4,67.4,67.25,67.31,28777.0
2025-02-20 12:50:00,67.29,67.34,67.19,67.31,26093.0,67.29,67.34,67.19,67.31,26093.0
2025-02-20 13:00:00,67.32,67.44,67.24,67.44,24244.0,67.32,67.44,67.24,67.44,24244.0
2025-02-20 13:10:00,67.44,67.54,67.42,67.42,31792.0,67.44,67.54,67.42,67.42,31792.0
2025-02-20 13:20:00,67.42,67.42,67.22,67.36,31376.0,67.42,67.42,67.22,67.36,31376.0
2025-02-20 13:30:00,67.33,67.55,67.32,67.54,21246.0,67.33,67.55,67.32,67.54,21246.0
2025-02-20 13:40:00,67.53,67.61,67.49,67.55,33571.0,67.53,67.61,67.49,67.55,33571.0
2025-02-20 13:50:00,67.56,67.57,67.46,67.55,40642.0,67.56,67.57,67.46,67.55,40642.0
2025-02-20 14:00:00,67.53,67.6,67.49,67.54,30520.0,67.53,67.6,67.49,67.54,30520.0
2025-02-20 14:10:00,67.53,67.62,67.5,67.52,29141.0,67.53,67.62,67.5,67.52,29141.0
2025-02-20 14:20:00,67.53,67.62,67.52,67.58,22093.0,67.53,67.62,67.52,67.58,22093.0
2025-02-20 14:30:00,67.58,67.6,67.53,67.55,21250.0,67.58,67.6,67.53,67.55,21250.0
2025-02-20 14:40:00,67.52,67.53,67.42,67.52,24633.0,67.52,67.53,67.42,67.52,24633.0
2025-02-20 14:50:00,67.54,67.58,67.49,67.57,24272.0,67.54,67.58,67.49,67.57,24272.0
2025-02-20 15:00:00,67.56,67.61,67.52,67.53,27163.0,67.56,67.61,67.52,67.53,27163.0
2025-02-20 15:10:00,67.51,67.53,67.31,67.33,21096.0,67.51,67.53,67.31,67.33,21096.0
2025-02-20 15:20:00,67.33,67.51,67.28,67.47,26655.0,67.33,67.51,67.28,67.47,26655.0
2025-02-20 15:30:00,67.49,67.54,67.43,67.45,26450.0,67.49,67.54,67.43,67.45,26450.0
2025-02-20 15:40:00,67.47,67.57,67.42,67.51,49703.0,67.47,67.57,67.42,67.51,49703.0
2025-02-20 15:50:00,67.54,67.62,67.41,67.6,295832.0,67.54,67.62,67.41,67.6,295832.0
2025-02-21 09:30:00,67.67,68.18,67.36,67.64,59700.0,67.67,68.18,67.36,67.64,59700.0
2025-02-21 09:40:00,67.63,67.75,67.47,67.48,22718.0,67.63,67.75,67.47,67.48,22718.0
2025-02-21 09:50:00,67.47,67.66,67.42,67.57,20852.0,67.47,67.66,67.42,67.57,20852.0
2025-02-21 10:00:00,67.5,67.54,67.24,67.46,23841.0,67.5,67.54,67.24,67.46,23841.0
2025-02-21 10:10:00,67.47,67.64,67.35,67.6,19968.0,67.47,67.64,67.35,67.6,19968.0
2025-02-21 10:20:00,67.6,67.62,67.47,67.51,24383.0,67.6,67.62,67.47,67.51,24383.0
2025-02-21 10:30:00,67.52,67.55,67.43,67.49,30817.0,67.52,67.55,67.43,67.49,30817.0
2025-02-21 10:40:00,67.48,67.55,67.37,67.51,28291.0,67.48,67.55,67.37,67.51,28291.0
2025-02-21 10:50:00,67.51,67.55,67.31,67.36,19801.0,67.51,67.55,67.31,67.36,19801.0
2025-02-21 11:00:00,67.36,67.45,67.29,67.3,16056.0,67.36,67.45,67.29,67.3,16056.0
2025-02-21 11:10:00,67.3,67.48,67.28,67.48,14223.0,67.3,67.48,67.28,67.48,14223.0
2025-02-21 11:20:00,67.48,67.51,67.2,67.21,23673.0,67.48,67.51,67.2,67.21,23673.0
2025-02-21 11:30:00,67.23,67.34,67.16,67.34,11862.0,67.23,67.34,67.16,67.34,11862.0
2025-02-21 11:40:00,67.35,67.46,67.34,67.4,12974.0,67.35,67.46,67.34,67.4,12974.0
2025-02-21 11:50:00,67.4,67.44,67.21,67.34,14985.0,67.4,67.44,67.21,67.34,14985.0
2025-02-21 12:00:00,67.34,67.43,67.32,67.4,15558.0,67.34,67.43,67.32,67.4,15558.0
2025-02-21 12:10:00,67.41,67.42,67.33,67.36,12787.0,67.41,67.42,67.33,67.36,12787.0
2025-02-21 12:20:00,67.36,67.4,67.32,67.36,11079.0,67.36,67.4,67.32,67.36,11079.0
2025-02-21 12:30:00,67.35,67.36,67.14,67.14,16550.0,67.35,67.36,67.14,67.14,16550.0
2025-02-21 12:40:00,67.16,67.2,67.1,67.12,10721.0,67.16,67.2,67.1,67.12,10721.0
2025-02-21 12:50:00,67.11,67.13,66.99,67.04,29292.0,67.11,67.13,66.99,67.04,29292.0
2025-02-21 13:00:00,67.05,67.12,66.99,67.01,80399.0,67.05,67.12,66.99,67.01,80399.0
2025-02-21 13:10:00,67.01,67.01,66.64,66.75,63297.0,67.01,67.01,66.64,66.75,63297.0
2025-02-21 13:20:00,66.75,66.76,66.25,66.26,60011.0,66.75,66.76,66.25,66.26,60011.0
2025-02-21 13:30:00,66.26,66.67,66.24,66.62,54142.0,66.26,66.67,66.24,66.62,54142.0
2025-02-21 13:40:00,66.67,66.73,66.59,66.63,25203.0,66.67,66.73,66.59,66.63,25203.0
2025-02-21 13:50:00,66.63,66.65,66.47,66.5,44714.0,66.63,66.65,66.47,66.5,44714.0
2025-02-21 14:00:00,66.52,66.72,66.51,66.7,48880.0,66.52,66.72,66.51,66.7,48880.0
2025-02-21 14:10:00,66.72,66.76,66.52,66.56,46699.0,66.72,66.76,66.52,66.56,46699.0
2025-02-21 14:20:00,66.55,66.6,66.5,66.59,33520.0,66.55,66.6,66.5,66.59,33520.0
2025-02-21 14:30:00,66.59,66.67,66.53,66.55,53435.0,66.59,66.67,66.53,66.55,53435.0
2025-02-21 14:40:00,66.56,66.66,66.5,66.59,66593.0,66.56,66.66,66.5,66.59,66593.0
2025-02-21 14:50:00,66.59,66.85,66.59,66.8,110748.0,66.59,66.85,66.59,66.8,110748.0
2025-02-21 15:00:00,66.8,67.0,66.75,66.94,69588.0,66.8,67.0,66.75,66.94,69588.0
2025-02-21 15:10:00,66.94,67.27,66.87,67.24,126617.0,66.94,67.27,66.87,67.24,126617.0
2025-02-21 15:20:00,67.24,67.37,67.19,67.32,83804.0,67.24,67.37,67.19,67.32,83804.0
2025-02-21 15:30:00,67.32,67.45,67.19,67.45,96211.0,67.32,67.45,67.19,67.45,96211.0
2025-02-21 15:40:00,67.45,67.45,66.74,66.9,107038.0,67.45,67.45,66.74,66.9,107038.0
2025-02-21 15:50:00,66.91,67.0,66.59,66.69,332755.0,66.91,67.0,66.59,66.69,332755.0
2025-02-24 09:30:00,67.38,67.38,66.68,66.92,52061.0,67.38,67.38,66.68,66.92,52061.0
2025-02-24 09:40:00,66.95,67.31,66.88,67.05,24377.0,66.95,67.31,66.88,67.05,24377.0
2025-02-24 09:50:00,67.05,67.11,66.71,66.75,37551.0,67.05,67.11,66.71,66.75,37551.0
2025-02-24 10:00:00,66.75,66.8,66.47,66.65,34502.0,66.75,66.8,66.47,66.65,34502.0
2025-02-24 10:10:00,66.6,66.82,66.54,66.72,28866.0,66.6,66.82,66.54,66.72,28866.0
2025-02-24 10:20:00,66.72,67.08,66.68,67.03,22475.0,66.72,67.08,66.68,67.03,22475.0
2025-02-24 10:30:00,66.99,67.04,66.84,67.03,20720.0,66.99,67.04,66.84,67.03,20720.0
2025-02-24 10:40:00,67.01,67.1,66.85,67.03,29759.0,67.01,67.1,66.85,67.03,29759.0
2025-02-24 10:50:00,67.02,67.07,66.85,66.97,39483.0,67.02,67.07,66.85,66.97,39483.0
2025-02-24 11:00:00,66.98,67.18,66.98,67.14,29279.0,66.98,67.18,66.98,67.14,29279.0
2025-02-24 11:10:00,67.1,67.37,67.06,67.37,23286.0,67.1,67.37,67.06,67.37,23286.0
2025-02-24 11:20:00,67.35,67.43,67.29,67.42,20799.0,67.35,67.43,67.29,67.42,20799.0
2025-02-24 11:30:00,67.42,67.46,67.37,67.41,26042.0,67.42,67.46,67.37,67.41,26042.0
2025-02-24 11:40:00,67.41,67.66,67.41,67.55,27399.0,67.41,67.66,67.41,67.55,27399.0
2025-02-24 11:50:00,67.56,67.62,67.35,67.35,27204.0,67.56,67.62,67.35,67.35,27204.0
2025-02-24 12:00:00,67.37,67.49,67.3,67.3,13335.0,67.37,67.49,67.3,67.3,13335.0
2025-02-24 12:10:00,67.29,67.33,67.17,67.19,12067.0,67.29,67.33,67.17,67.19,12067.0
2025-02-24 12:20:00,67.15,67.19,67.0,67.07,10791.0,67.15,67.19,67.0,67.07,10791.0
2025-02-24 12:30:00,67.03,67.09,67.0,67.01,12311.0,67.03,67.09,67.0,67.01,12311.0
2025-02-24 12:40:00,67.02,67.27,67.01,67.21,13810.0,67.02,67.27,67.01,67.21,13810.0
2025-02-24 12:50:00,67.2,67.23,67.12,67.13,9863.0,67.2,67.23,67.12,67.13,9863.0
2025-02-24 13:00:00,67.13,67.18,67.08,67.17,10108.0,67.13,67.18,67.08,67.17,10108.0
2025-02-24 13:10:00,67.18,67.25,67.16,67.19,11393.0,67.18,67.25,67.16,67.19,11393.0
2025-02-24 13:20:00,67.18,67.18,67.08,67.09,9793.0,67.18,67.18,67.08,67.09,9793.0
2025-02-24 13:30:00,67.1,67.29,67.09,67.28,16035.0,67.1,67.29,67.09,67.28,16035.0
2025-02-24 13:40:00,67.27,67.29,67.08,67.1,9966.0,67.27,67.29,67.08,67.1,9966.0
2025-02-24 13:50:00,67.1,67.16,66.94,67.01,66457.0,67.1,67.16,66.94,67.01,66457.0
2025-02-24 14:00:00,67.03,67.3,67.03,67.28,32908.0,67.03,67.3,67.03,67.28,32908.0
2025-02-24 14:10:00,67.28,67.29,67.03,67.03,16565.0,67.28,67.29,67.03,67.03,16565.0
2025-02-24 14:20:00,67.03,67.1,66.97,67.03,14311.0,67.03,67.1,66.97,67.03,14311.0
2025-02-24 14:30:00,67.06,67.14,67.0,67.0,12452.0,67.06,67.14,67.0,67.0,12452.0
2025-02-24 14:40:00,67.01,67.1,67.0,67.02,11369.0,67.01,67.1,67.0,67.02,11369.0
2025-02-24 14:50:00,67.02,67.08,67.0,67.03,14432.0,67.02,67.08,67.0,67.03,14432.0
2025-02-24 15:00:00,67.02,67.06,66.98,67.05,11678.0,67.02,67.06,66.98,67.05,11678.0
2025-02-24 15:10:00,67.05,67.1,66.97,67.04,23448.0,67.05,67.1,66.97,67.04,23448.0
2025-02-24 15:20:00,67.02,67.04,66.81,66.83,35335.0,67.02,67.04,66.81,66.83,35335.0
2025-02-24 15:30:00,66.84,67.02,66.81,66.81,40432.0,66.84,67.02,66.81,66.81,40432.0
2025-02-24 15:40:00,66.81,67.04,66.77,66.94,72585.0,66.81,67.04,66.77,66.94,72585.0
2025-02-24 15:50:00,67.0,67.0,66.67,66.79,195744.0,67.0,67.0,66.67,66.79,195744.0
2025-02-25 09:30:00,66.97,67.61,66.35,67.39,68218.0,66.97,67.61,66.35,67.39,68218.0
2025-02-25 09:40:00,67.35,67.39,67.19,67.26,42295.0,67.35,67.39,67.19,67.26,42295.0
2025-02-25 09:50:00,67.23,67.39,66.91,67.17,49899.0,67.23,67.39,66.91,67.17,49899.0
2025-02-25 10:00:00,67.15,67.15,66.8,67.08,71356.0,67.15,67.15,66.8,67.08,71356.0
2025-02-25 10:10:00,67.07,67.1,66.65,66.73,46967.0,67.07,67.1,66.65,66.73,46967.0
2025-02-25 10:20:00,66.73,66.76,66.54,66.63,50301.0,66.73,66.76,66.54,66.63,50301.0
2025-02-25 10:30:00,66.66,66.85,66.56,66.83,49474.0,66.66,66.85,66.56,66.83,49474.0
2025-02-25 10:40:00,66.83,67.16,66.83,66.96,46977.0,66.83,67.16,66.83,66.96,46977.0
2025-02-25 10:50:00,66.99,66.99,66.72,66.76,56354.0,66.99,66.99,66.72,66.76,56354.0
2025-02-25 11:00:00,66.76,66.76,66.53,66.63,25369.0,66.76,66.76,66.53,66.63,25369.0
2025-02-25 11:10:00,66.6,66.77,66.59,66.68,68289.0,66.6,66.77,66.59,66.68,68289.0
2025-02-25 11:20:00,66.68,66.81,66.5,66.61,28695.0,66.68,66.81,66.5,66.61,28695.0
2025-02-25 11:30:00,66.61,66.62,66.39,66.62,22131.0,66.61,66.62,66.39,66.62,22131.0
2025-02-25 11:40:00,66.61,66.64,66.43,66.64,30187.0,66.61,66.64,66.43,66.64,30187.0
2025-02-25 11:50:00,66.64,66.69,66.4,66.46,40943.0,66.64,66.69,66.4,66.46,40943.0
2025-02-25 12:00:00,66.46,66.46,66.2,66.39,71405.0,66.46,66.46,66.2,66.39,71405.0
2025-02-25 12:10:00,66.43,66.45,66.14,66.17,49734.0,66.43,66.45,66.14,66.17,49734.0
2025-02-25 12:20:00,66.16,66.16,65.96,66.11,59732.0,66.16,66.16,65.96,66.11,59732.0
2025-02-25 12:30:00,66.11,66.26,66.09,66.24,52321.0,66.11,66.26,66.09,66.24,52321.0
2025-02-25 12:40:00,66.26,66.53,66.22,66.51,34396.0,66.26,66.53,66.22,66.51,34396.0
2025-02-25 12:50:00,66.5,66.63,66.44,66.48,28212.0,66.5,66.63,66.44,66.48,28212.0
2025-02-25 13:00:00,66.46,66.72,66.46,66.71,105764.0,66.46,66.72,66.46,66.71,105764.0
2025-02-25 13:10:00,66.73,66.78,66.62,66.66,53462.0,66.73,66.78,66.62,66.66,53462.0
2025-02-25 13:20:00,66.66,66.72,66.62,66.66,51793.0,66.66,66.72,66.62,66.66,51793.0
2025-02-25 13:30:00,66.65,67.13,66.65,67.13,43290.0,66.65,67.13,66.65,67.13,43290.0
2025-02-25 13:40:00,67.14,67.14,66.98,67.02,32157.0,67.14,67.14,66.98,67.02,32157.0
2025-02-25 13:50:00,67.03,67.06,66.95,67.0,29218.0,67.03,67.06,66.95,67.0,29218.0
2025-02-25 14:00:00,67.0,67.02,66.8,66.84,45489.0,67.0,67.02,66.8,66.84,45489.0
2025-02-25 14:10:00,66.83,66.84,66.69,66.74,32957.0,66.83,66.84,66.69,66.74,32957.0
2025-02-25 14:20:00,66.74,66.74,66.61,66.71,25428.0,66.74,66.74,66.61,66.71,25428.0
2025-02-25 14:30:00,66.73,66.9,66.69,66.88,30292.0,66.73,66.9,66.69,66.88,30292.0
2025-02-25 14:40:00,66.88,66.98,66.84,66.91,34372.0,66.88,66.98,66.84,66.91,34372.0
2025-02-25 14:50:00,66.92,67.03,66.89,66.96,37421.0,66.92,67.03,66.89,66.96,37421.0
2025-02-25 15:00:00,66.96,66.96,66.81,66.83,47085.0,66.96,66.96,66.81,66.83,47085.0
2025-02-25 15:10:00,66.83,66.86,66.75,66.83,40738.0,66.83,66.86,66.75,66.83,40738.0
2025-02-25 15:20:00,66.83,67.01,66.83,66.92,28433.0,66.83,67.01,66.83,66.92,28433.0
2025-02-25 15:30:00,66.92,66.96,66.79,66.85,68124.0,66.92,66.96,66.79,66.85,68124.0
2025-02-25 15:40:00,66.85,66.86,66.63,66.73,138369.0,66.85,66.86,66.63,66.73,138369.0
2025-02-25 15:50:00,66.71,66.91,66.62,66.66,254821.0,66.71,66.91,66.62,66.66,254821.0
2025-02-26 09:30:00,66.88,66.93,66.3,66.48,59166.0,66.88,66.93,66.3,66.48,59166.0
2025-02-26 09:40:00,66.48,66.48,65.79,65.93,87170.0,66.48,66.48,65.79,65.93,87170.0
2025-02-26 09:50:00,65.95,66.27,65.78,66.23,80326.0,65.95,66.27,65.78,66.23,80326.0
2025-02-26 10:00:00,66.27,66.56,66.16,66.49,49576.0,66.27,66.56,66.16,66.49,49576.0
2025-02-26 10:10:00,66.53,66.53,66.36,66.37,74161.0,66.53,66.53,66.36,66.37,74161.0
2025-02-26 10:20:00,66.37,66.45,66.28,66.34,99483.0,66.37,66.45,66.28,66.34,99483.0
2025-02-26 10:30:00,66.34,66.46,65.86,66.09,71650.0,66.34,66.46,65.86,66.09,71650.0
2025-02-26 10:40:00,66.11,66.38,66.06,66.37,27880.0,66.11,66.38,66.06,66.37,27880.0
2025-02-26 10:50:00,66.37,66.49,66.33,66.41,61452.0,66.37,66.49,66.33,66.41,61452.0
2025-02-26 11:00:00,66.43,66.74,66.42,66.61,47162.0,66.43,66.74,66.42,66.61,47162.0
2025-02-26 11:10:00,66.62,66.76,66.58,66.74,18773.0,66.62,66.76,66.58,66.74,18773.0
2025-02-26 11:20:00,66.74,66.85,66.72,66.78,30433.0,66.74,66.85,66.72,66.78,30433.0
2025-02-26 11:30:00,66.75,66.79,66.67,66.79,21949.0,66.75,66.79,66.67,66.79,21949.0
2025-02-26 11:40:00,66.77,66.79,66.66,66.67,18942.0,66.77,66.79,66.66,66.67,18942.0
2025-02-26 11:50:00,66.67,66.67,66.43,66.45,28526.0,66.67,66.67,66.43,66.45,28526.0
2025-02-26 12:00:00,66.47,66.57,66.47,66.51,22322.0,66.47,66.57,66.47,66.51,22322.0
2025-02-26 12:10:00,66.52,66.64,66.42,66.47,31724.0,66.52,66.64,66.42,66.47,31724.0
2025-02-26 12:20:00,66.48,66.9,66.47,66.84,49029.0,66.48,66.9,66.47,66.84,49029.0
2025-02-26 12:30:00,66.86,66.9,66.51,66.51,29316.0,66.86,66.9,66.51,66.51,29316.0
2025-02-26 12:40:00,66.5,66.61,66.48,66.56,16385.0,66.5,66.61,66.48,66.56,16385.0
2025-02-26 12:50:00,66.55,66.55,66.15,66.26,60564.0,66.55,66.55,66.15,66.26,60564.0
2025-02-26 13:00:00,66.32,66.33,66.26,66.33,12805.0,66.32,66.33,66.26,66.33,12805.0
2025-02-26 13:10:00,66.35,66.42,66.31,66.42,24439.0,66.35,66.42,66.31,66.42,24439.0
2025-02-26 13:20:00,66.42,66.46,66.26,66.26,26227.0,66.42,66.46,66.26,66.26,26227.0
2025-02-26 13:30:00,66.24,66.31,66.22,66.22,31280.0,66.24,66.31,66.22,66.22,31280.0
2025-02-26 13:40:00,66.22,66.28,66.12,66.15,31119.0,66.22,66.28,66.12,66.15,31119.0
2025-02-26 13:50:00,66.13,66.14,65.96,66.11,53771.0,66.13,66.14,65.96,66.11,53771.0
2025-02-26 14:00:00,66.11,66.11,65.88,65.99,64040.0,66.11,66.11,65.88,65.99,64040.0
2025-02-26 14:10:00,66.02,66.31,65.94,66.29,39530.0,66.02,66.31,65.94,66.29,39530.0
2025-02-26 14:20:00,66.31,66.34,66.23,66.23,37970.0,66.31,66.34,66.23,66.23,37970.0
2025-02-26 14:30:00,66.23,66.45,66.23,66.4,34044.0,66.23,66.45,66.23,66.4,34044.0
2025-02-26 14:40:00,66.4,66.52,66.4,66.47,32790.0,66.4,66.52,66.4,66.47,32790.0
2025-02-26 14:50:00,66.46,66.53,66.4,66.44,32262.0,66.46,66.53,66.4,66.44,32262.0
2025-02-26 15:00:00,66.46,66.54,66.42,66.5,30720.0,66.46,66.54,66.42,66.5,30720.0
2025-02-26 15:10:00,66.52,66.53,66.37,66.4,35035.0,66.52,66.53,66.37,66.4,35035.0
2025-02-26 15:20:00,66.4,66.41,66.23,66.29,46441.0,66.4,66.41,66.23,66.29,46441.0
2025-02-26 15:30:00,66.27,66.56,66.25,66.47,41572.0,66.27,66.56,66.25,66.47,41572.0
2025-02-26 15:40:00,66.48,66.52,66.41,66.48,29394.0,66.48,66.52,66.41,66.48,29394.0
2025-02-26 15:50:00,66.5,66.57,66.18,66.23,189076.0,66.5,66.57,66.18,66.23,189076.0
2025-02-27 09:30:00,65.55,66.1,65.11,65.87,84970.0,65.55,66.1,65.11,65.87,84970.0
2025-02-27 09:40:00,65.87,66.11,65.72,66.08,52796.0,65.87,66.11,65.72,66.08,52796.0
2025-02-27 09:50:00,66.03,66.27,65.95,66.24,56680.0,66.03,66.27,65.95,66.24,56680.0
2025-02-27 10:00:00,66.26,66.3,65.98,66.06,70891.0,66.26,66.3,65.98,66.06,70891.0
2025-02-27 10:10:00,66.06,66.41,66.05,66.4,44807.0,66.06,66.41,66.05,66.4,44807.0
2025-02-27 10:20:00,66.4,66.61,66.3,66.46,52989.0,66.4,66.61,66.3,66.46,52989.0
2025-02-27 10:30:00,66.47,66.62,66.4,66.61,54591.0,66.47,66.62,66.4,66.61,54591.0
2025-02-27 10:40:00,66.61,66.71,66.5,66.59,27215.0,66.61,66.71,66.5,66.59,27215.0
2025-02-27 10:50:00,66.59,66.61,66.41,66.49,30260.0,66.59,66.61,66.41,66.49,30260.0
2025-02-27 11:00:00,66.5,66.56,66.4,66.49,21640.0,66.5,66.56,66.4,66.49,21640.0
2025-02-27 11:10:00,66.52,66.77,66.52,66.73,21243.0,66.52,66.77,66.52,66.73,21243.0
2025-02-27 11:20:00,66.76,66.77,66.47,66.55,23467.0,66.76,66.77,66.47,66.55,23467.0
2025-02-27 11:30:00,66.54,66.71,66.52,66.69,18183.0,66.54,66.71,66.52,66.69,18183.0
2025-02-27 11:40:00,66.69,66.69,66.42,66.46,24893.0,66.69,66.69,66.42,66.46,24893.0
2025-02-27 11:50:00,66.45,66.48,66.29,66.29,15763.0,66.45,66.48,66.29,66.29,15763.0
2025-02-27 12:00:00,66.29,66.41,66.23,66.23,17294.0,66.29,66.41,66.23,66.23,17294.0
2025-02-27 12:10:00,66.25,66.38,66.16,66.16,13357.0,66.25,66.38,66.16,66.16,13357.0
2025-02-27 12:20:00,66.17,66.41,66.17,66.4,16610.0,66.17,66.41,66.17,66.4,16610.0
2025-02-27 12:30:00,66.42,66.46,66.32,66.39,15978.0,66.42,66.46,66.32,66.39,15978.0
2025-02-27 12:40:00,66.38,66.38,66.3,66.33,12607.0,66.38,66.38,66.3,66.33,12607.0
2025-02-27 12:50:00,66.34,66.4,66.25,66.36,11753.0,66.34,66.4,66.25,66.36,11753.0
2025-02-27 13:00:00,66.39,66.48,66.32,66.4,11895.0,66.39,66.48,66.32,66.4,11895.0
2025-02-27 13:10:00,66.41,66.48,66.39,66.43,11492.0,66.41,66.48,66.39,66.43,11492.0
2025-02-27 13:20:00,66.43,66.43,66.36,66.39,14989.0,66.43,66.43,66.36,66.39,14989.0
2025-02-27 13:30:00,66.41,66.43,66.37,66.42,12859.0,66.41,66.43,66.37,66.42,12859.0
2025-02-27 13:40:00,66.39,66.41,66.3,66.37,31310.0,66.39,66.41,66.3,66.37,31310.0
2025-02-27 13:50:00,66.36,66.42,66.27,66.29,14911.0,66.36,66.42,66.27,66.29,14911.0
2025-02-27 14:00:00,66.3,66.38,66.26,66.34,12268.0,66.3,66.38,66.26,66.34,12268.0
2025-02-27 14:10:00,66.34,66.36,66.3,66.32,11897.0,66.34,66.36,66.3,66.32,11897.0
2025-02-27 14:20:00,66.34,66.36,65.97,66.0,22436.0,66.34,66.36,65.97,66.0,22436.0
2025-02-27 14:30:00,65.95,66.02,65.86,65.86,41082.0,65.95,66.02,65.86,65.86,41082.0
2025-02-27 14:40:00,65.86,65.88,65.7,65.83,57359.0,65.86,65.88,65.7,65.83,57359.0
2025-02-27 14:50:00,65.84,66.0,65.81,65.9,33790.0,65.84,66.0,65.81,65.9,33790.0
2025-02-27 15:00:00,65.89,65.91,65.67,65.7,42856.0,65.89,65.91,65.67,65.7,42856.0
2025-02-27 15:10:00,65.7,65.72,65.4,65.42,60636.0,65.7,65.72,65.4,65.42,60636.0
2025-02-27 15:20:00,65.42,65.44,65.28,65.29,73580.0,65.42,65.44,65.28,65.29,73580.0
2025-02-27 15:30:00,65.31,65.59,65.28,65.44,126918.0,65.31,65.59,65.28,65.44,126918.0
2025-02-27 15:40:00,65.44,65.57,65.32,65.51,86264.0,65.44,65.57,65.32,65.51,86264.0
2025-02-27 15:50:00,65.51,65.62,65.3,65.31,460305.0,65.51,65.62,65.3,65.31,460305.0
2025-02-28 09:30:00,64.9,65.16,64.53,65.16,100561.0,64.9,65.16,64.53,65.16,100561.0
2025-02-28 09:40:00,65.1,65.31,65.0,65.25,43287.0,65.1,65.31,65.0,65.25,43287.0
2025-02-28 09:50:00,65.26,65.59,65.21,65.59,41849.0,65.26,65.59,65.21,65.59,41849.0
2025-02-28 10:00:00,65.55,65.71,65.52,65.64,33279.0,65.55,65.71,65.52,65.64,33279.0
2025-02-28 10:10:00,65.6,65.63,65.3,65.32,26938.0,65.6,65.63,65.3,65.32,26938.0
2025-02-28 10:20:00,65.26,65.6,65.25,65.55,60109.0,65.26,65.6,65.25,65.55,60109.0
2025-02-28 10:30:00,65.6,65.6,65.38,65.49,40574.0,65.6,65.6,65.38,65.49,40574.0
2025-02-28 10:40:00,65.5,65.56,65.25,65.26,21872.0,65.5,65.56,65.25,65.26,21872.0
2025-02-28 10:50:00,65.28,65.48,65.26,65.38,32171.0,65.28,65.48,65.26,65.38,32171.0
2025-02-28 11:00:00,65.38,65.41,65.27,65.29,21052.0,65.38,65.41,65.27,65.29,21052.0
2025-02-28 11:10:00,65.29,65.33,65.17,65.3,27651.0,65.29,65.33,65.17,65.3,27651.0
2025-02-28 11:20:00,65.33,65.33,64.98,65.03,19523.0,65.33,65.33,64.98,65.03,19523.0
2025-02-28 11:30:00,64.99,65.14,64.96,65.09,16010.0,64.99,65.14,64.96,65.09,16010.0
2025-02-28 11:40:00,65.11,65.29,65.11,65.29,37890.0,65.11,65.29,65.11,65.29,37890.0
2025-02-28 11:50:00,65.29,65.34,65.22,65.27,32211.0,65.29,65.34,65.22,65.27,32211.0
2025-02-28 12:00:00,65.23,65.3,65.18,65.24,15505.0,65.23,65.3,65.18,65.24,15505.0
2025-02-28 12:10:00,65.22,65.29,65.19,65.2,23288.0,65.22,65.29,65.19,65.2,23288.0
2025-02-28 12:20:00,65.22,65.22,65.09,65.09,28141.0,65.22,65.22,65.09,65.09,28141.0
2025-02-28 12:30:00,65.09,65.1,64.89,64.92,19190.0,65.09,65.1,64.89,64.92,19190.0
2025-02-28 12:40:00,64.89,64.93,64.62,64.64,29964.0,64.89,64.93,64.62,64.64,29964.0
2025-02-28 12:50:00,64.63,64.8,64.58,64.69,19973.0,64.63,64.8,64.58,64.69,19973.0
2025-02-28 13:00:00,64.7,64.8,64.7,64.72,24332.0,64.7,64.8,64.7,64.72,24332.0
2025-02-28 13:10:00,64.7,64.77,64.46,64.5,28104.0,64.7,64.77,64.46,64.5,28104.0
2025-02-28 13:20:00,64.51,64.61,64.47,64.54,20835.0,64.51,64.61,64.47,64.54,20835.0
2025-02-28 13:30:00,64.52,64.91,64.47,64.86,66740.0,64.52,64.91,64.47,64.86,66740.0
2025-02-28 13:40:00,64.83,64.85,64.55,64.62,80419.0,64.83,64.85,64.55,64.62,80419.0
2025-02-28 13:50:00,64.62,64.66,64.29,64.34,50614.0,64.62,64.66,64.29,64.34,50614.0
2025-02-28 14:00:00,64.33,64.64,64.31,64.57,113653.0,64.33,64.64,64.31,64.57,113653.0
2025-02-28 14:10:00,64.6,64.62,64.47,64.61,67515.0,64.6,64.62,64.47,64.61,67515.0
2025-02-28 14:20:00,64.61,64.72,64.51,64.68,38523.0,64.61,64.72,64.51,64.68,38523.0
2025-02-28 14:30:00,64.68,64.85,64.64,64.8,43222.0,64.68,64.85,64.64,64.8,43222.0
2025-02-28 14:40:00,64.81,64.9,64.78,64.88,45992.0,64.81,64.9,64.78,64.88,45992.0
2025-02-28 14:50:00,64.87,64.97,64.8,64.84,75750.0,64.87,64.97,64.8,64.84,75750.0
2025-02-28 15:00:00,64.83,64.93,64.78,64.84,101256.0,64.83,64.93,64.78,64.84,101256.0
2025-02-28 15:10:00,64.85,65.03,64.83,65.03,83527.0,64.85,65.03,64.83,65.03,83527.0
2025-02-28 15:20:00,65.03,65.13,64.92,65.11,68976.0,65.03,65.13,64.92,65.11,68976.0
2025-02-28 15:30:00,65.09,65.09,64.83,64.96,95992.0,65.09,65.09,64.83,64.96,95992.0
2025-02-28 15:40:00,64.97,65.08,64.91,65.02,110943.0,64.97,65.08,64.91,65.02,110943.0
2025-02-28 15:50:00,65.02,65.12,64.88,65.12,361857.0,65.02,65.12,64.88,65.12,361857.0
2025-03-03 09:30:00,65.84,66.62,65.35,66.3,71517.0,65.84,66.62,65.35,66.3,71517.0
2025-03-03 09:40:00,66.33,66.68,66.14,66.33,55501.0,66.33,66.68,66.14,66.33,55501.0
2025-03-03 09:50:00,66.35,66.45,66.12,66.14,39606.0,66.35,66.45,66.12,66.14,39606.0
2025-03-03 10:00:00,66.27,66.44,65.73,66.16,24511.0,66.27,66.44,65.73,66.16,24511.0
2025-03-03 10:10:00,66.16,66.17,65.81,66.08,21628.0,66.16,66.17,65.81,66.08,21628.0
2025-03-03 10:20:00,66.13,66.3,66.01,66.22,24585.0,66.13,66.3,66.01,66.22,24585.0
2025-03-03 10:30:00,66.28,66.38,66.07,66.17,17399.0,66.28,66.38,66.07,66.17,17399.0
2025-03-03 10:40:00,66.17,66.54,66.14,66.23,34849.0,66.17,66.54,66.14,66.23,34849.0
2025-03-03 10:50:00,66.31,66.43,66.16,66.22,12159.0,66.31,66.43,66.16,66.22,12159.0
2025-03-03 11:00:00,66.23,66.33,66.11,66.17,19268.0,66.23,66.33,66.11,66.17,19268.0
2025-03-03 11:10:00,66.17,66.21,65.95,66.05,24470.0,66.17,66.21,65.95,66.05,24470.0
2025-03-03 11:20:00,66.03,66.07,65.9,65.95,13483.0,66.03,66.07,65.9,65.95,13483.0
2025-03-03 11:30:00,65.97,66.1,65.93,65.97,31960.0,65.97,66.1,65.93,65.97,31960.0
2025-03-03 11:40:00,65.98,66.04,65.89,66.02,14919.0,65.98,66.04,65.89,66.02,14919.0
2025-03-03 11:50:00,66.06,66.1,65.96,66.06,13144.0,66.06,66.1,65.96,66.06,13144.0
2025-03-03 12:00:00,66.06,66.12,65.98,66.03,18975.0,66.06,66.12,65.98,66.03,18975.0
2025-03-03 12:10:00,66.1,66.1,66.0,66.05,18856.0,66.1,66.1,66.0,66.05,18856.0
2025-03-03 12:20:00,66.08,66.09,65.99,66.01,10669.0,66.08,66.09,65.99,66.01,10669.0
2025-03-03 12:30:00,66.01,66.04,65.96,66.02,13119.0,66.01,66.04,65.96,66.02,13119.0
2025-03-03 12:40:00,66.02,66.02,65.92,66.01,16549.0,66.02,66.02,65.92,66.01,16549.0
2025-03-03 12:50:00,66.02,66.03,65.75,65.76,12529.0,66.02,66.03,65.75,65.76,12529.0
2025-03-03 13:00:00,65.75,65.75,65.57,65.62,11664.0,65.75,65.75,65.57,65.62,11664.0
2025-03-03 13:10:00,65.64,65.68,65.55,65.61,16255.0,65.64,65.68,65.55,65.61,16255.0
2025-03-03 13:20:00,65.62,65.69,65.4,65.48,16987.0,65.62,65.69,65.4,65.48,16987.0
2025-03-03 13:30:00,65.44,65.57,65.4,65.47,17208.0,65.44,65.57,65.4,65.47,17208.0
2025-03-03 13:40:00,65.47,65.77,65.44,65.62,21131.0,65.47,65.77,65.44,65.62,21131.0
2025-03-03 13:50:00,65.63,65.74,65.4,65.42,11362.0,65.63,65.74,65.4,65.42,11362.0
2025-03-03 14:00:00,65.41,65.6,65.41,65.53,17016.0,65.41,65.6,65.41,65.53,17016.0
2025-03-03 14:10:00,65.53,65.6,65.5,65.52,19890.0,65.53,65.6,65.5,65.52,19890.0
2025-03-03 14:20:00,65.52,65.56,65.42,65.43,20808.0,65.52,65.56,65.42,65.43,20808.0
2025-03-03 14:30:00,65.43,65.56,65.33,65.47,43775.0,65.43,65.56,65.33,65.47,43775.0
2025-03-03 14:40:00,65.56,65.62,65.42,65.42,17954.0,65.56,65.62,65.42,65.42,17954.0
2025-03-03 14:50:00,65.42,65.47,64.49,64.53,81779.0,65.42,65.47,64.49,64.53,81779.0
2025-03-03 15:00:00,64.48,64.53,63.77,63.77,160933.0,64.48,64.53,63.77,63.77,160933.0
2025-03-03 15:10:00,63.74,63.83,63.3,63.35,212290.0,63.74,63.83,63.3,63.35,212290.0
2025-03-03 15:20:00,63.34,63.43,63.02,63.05,106719.0,63.34,63.43,63.02,63.05,106719.0
2025-03-03 15:30:00,63.04,63.62,63.04,63.53,260791.0,63.04,63.62,63.04,63.53,260791.0
2025-03-03 15:40:00,63.53,63.96,63.25,63.85,306193.0,63.53,63.96,63.25,63.85,306193.0
2025-03-03 15:50:00,63.87,64.08,63.8,64.04,571780.0,63.87,64.08,63.8,64.04,571780.0
2025-03-04 09:30:00,62.91,63.17,62.4,62.72,184646.0,62.91,63.17,62.4,62.72,184646.0
2025-03-04 09:40:00,62.66,62.96,62.28,62.31,300433.0,62.66,62.96,62.28,62.31,300433.0
2025-03-04 09:50:00,62.31,62.35,61.85,61.97,166758.0,62.31,62.35,61.85,61.97,166758.0
2025-03-04 10:00:00,61.97,62.55,61.87,62.0,550255.0,61.97,62.55,61.87,62.0,550255.0
2025-03-04 10:10:00,62.04,62.37,61.87,62.22,156123.0,62.04,62.37,61.87,62.22,156123.0
2025-03-04 10:20:00,62.24,62.64,62.0,62.61,89074.0,62.24,62.64,62.0,62.61,89074.0
2025-03-04 10:30:00,62.59,62.75,62.27,62.29,93115.0,62.59,62.75,62.27,62.29,93115.0
2025-03-04 10:40:00,62.29,62.45,62.2,62.35,111191.0,62.29,62.45,62.2,62.35,111191.0
2025-03-04 10:50:00,62.36,62.47,62.12,62.41,62222.0,62.36,62.47,62.12,62.41,62222.0
2025-03-04 11:00:00,62.41,62.52,62.22,62.25,48765.0,62.41,62.52,62.22,62.25,48765.0
2025-03-04 11:10:00,62.27,62.64,62.24,62.52,59047.0,62.27,62.64,62.24,62.52,59047.0
2025-03-04 11:20:00,62.54,62.6,62.26,62.41,39971.0,62.54,62.6,62.26,62.41,39971.0
2025-03-04 11:30:00,62.42,62.73,62.27,62.47,67510.0,62.42,62.73,62.27,62.47,67510.0
2025-03-04 11:40:00,62.46,62.51,62.34,62.44,37607.0,62.46,62.51,62.34,62.44,37607.0
2025-03-04 11:50:00,62.42,62.55,62.34,62.36,45244.0,62.42,62.55,62.34,62.36,45244.0
2025-03-04 12:00:00,62.39,62.63,62.36,62.52,41509.0,62.39,62.63,62.36,62.52,41509.0
2025-03-04 12:10:00,62.53,62.69,62.52,62.56,32677.0,62.53,62.69,62.52,62.56,32677.0
2025-03-04 12:20:00,62.56,63.07,62.55,62.99,124343.0,62.56,63.07,62.55,62.99,124343.0
2025-03-04 12:30:00,62.99,63.06,62.84,63.05,21080.0,62.99,63.06,62.84,63.05,21080.0
2025-03-04 12:40:00,63.06,63.11,62.89,63.03,21646.0,63.06,63.11,62.89,63.03,21646.0
2025-03-04 12:50:00,63.01,63.01,62.8,62.85,30559.0,63.01,63.01,62.8,62.85,30559.0
2025-03-04 13:00:00,62.85,63.09,62.85,63.07,19210.0,62.85,63.09,62.85,63.07,19210.0
2025-03-04 13:10:00,63.09,63.21,63.07,63.15,14519.0,63.09,63.21,63.07,63.15,14519.0
2025-03-04 13:20:00,63.13,63.14,63.0,63.05,14492.0,63.13,63.14,63.0,63.05,14492.0
2025-03-04 13:30:00,63.05,63.17,63.0,63.17,17901.0,63.05,63.17,63.0,63.17,17901.0
2025-03-04 13:40:00,63.18,63.2,63.06,63.14,26281.0,63.18,63.2,63.06,63.14,26281.0
2025-03-04 13:50:00,63.12,63.29,63.09,63.27,17828.0,63.12,63.29,63.09,63.27,17828.0
2025-03-04 14:00:00,63.28,63.67,63.28,63.65,54577.0,63.28,63.67,63.28,63.65,54577.0
2025-03-04 14:10:00,63.63,63.65,63.48,63.53,26344.0,63.63,63.65,63.48,63.53,26344.0
2025-03-04 14:20:00,63.51,63.66,63.42,63.44,44350.0,63.51,63.66,63.42,63.44,44350.0
2025-03-04 14:30:00,63.43,63.46,63.15,63.33,18638.0,63.43,63.46,63.15,63.33,18638.0
2025-03-04 14:40:00,63.33,63.41,63.21,63.39,44839.0,63.33,63.41,63.21,63.39,44839.0
2025-03-04 14:50:00,63.42,63.55,63.41,63.52,21382.0,63.42,63.55,63.41,63.52,21382.0
2025-03-04 15:00:00,63.5,63.59,63.37,63.42,16684.0,63.5,63.59,63.37,63.42,16684.0
2025-03-04 15:10:00,63.44,63.57,63.4,63.42,37022.0,63.44,63.57,63.4,63.42,37022.0
2025-03-04 15:20:00,63.44,63.66,63.37,63.44,44843.0,63.44,63.66,63.37,63.44,44843.0
2025-03-04 15:30:00,63.47,63.51,63.09,63.2,56118.0,63.47,63.51,63.09,63.2,56118.0
2025-03-04 15:40:00,63.19,63.25,63.06,63.16,96211.0,63.19,63.25,63.06,63.16,96211.0
2025-03-04 15:50:00,63.19,63.22,62.66,62.81,605967.0,63.19,63.22,62.66,62.81,605967.0
2025-03-05 09:30:00,64.12,64.51,63.97,64.51,112133.0,64.12,64.51,63.97,64.51,112133.0
2025-03-05 09:40:00,64.37,64.7,64.24,64.34,78909.0,64.37,64.7,64.24,64.34,78909.0
2025-03-05 09:50:00,64.44,64.66,64.28,64.59,33940.0,64.44,64.66,64.28,64.59,33940.0
2025-03-05 10:00:00,64.68,65.07,64.6,64.7,36248.0,64.68,65.07,64.6,64.7,36248.0
2025-03-05 10:10:00,64.69,64.69,64.21,64.38,88457.0,64.69,64.69,64.21,64.38,88457.0
2025-03-05 10:20:00,64.38,64.59,64.23,64.47,39924.0,64.38,64.59,64.23,64.47,39924.0
2025-03-05 10:30:00,64.5,64.76,64.45,64.76,13484.0,64.5,64.76,64.45,64.76,13484.0
2025-03-05 10:40:00,64.71,64.73,64.56,64.59,27733.0,64.71,64.73,64.56,64.59,27733.0
2025-03-05 10:50:00,64.59,64.74,64.52,64.53,64002.0,64.59,64.74,64.52,64.53,64002.0
2025-03-05 11:00:00,64.52,64.52,64.36,64.41,49618.0,64.52,64.52,64.36,64.41,49618.0
2025-03-05 11:10:00,64.41,64.41,64.17,64.3,42924.0,64.41,64.41,64.17,64.3,42924.0
2025-03-05 11:20:00,64.3,64.36,64.18,64.21,40859.0,64.3,64.36,64.18,64.21,40859.0
2025-03-05 11:30:00,64.23,64.26,64.06,64.17,43003.0,64.23,64.26,64.06,64.17,43003.0
2025-03-05 11:40:00,64.17,64.17,64.0,64.1,25297.0,64.17,64.17,64.0,64.1,25297.0
2025-03-05 11:50:00,64.07,64.8,64.0,64.67,62405.0,64.07,64.8,64.0,64.67,62405.0
2025-03-05 12:00:00,64.68,64.77,64.35,64.6,111074.0,64.68,64.77,64.35,64.6,111074.0
2025-03-05 12:10:00,64.56,64.67,64.48,64.5,19901.0,64.56,64.67,64.48,64.5,19901.0
2025-03-05 12:20:00,64.5,64.63,64.46,64.55,8810.0,64.5,64.63,64.46,64.55,8810.0
2025-03-05 12:30:00,64.56,64.69,64.53,64.53,14996.0,64.56,64.69,64.53,64.53,14996.0
2025-03-05 12:40:00,64.53,64.63,64.44,64.56,36118.0,64.53,64.63,64.44,64.56,36118.0
2025-03-05 12:50:00,64.56,64.71,64.55,64.64,16009.0,64.56,64.71,64.55,64.64,16009.0
2025-03-05 13:00:00,64.62,64.67,64.32,64.38,83967.0,64.62,64.67,64.32,64.38,83967.0
2025-03-05 13:10:00,64.38,64.56,64.35,64.54,20059.0,64.38,64.56,64.35,64.54,20059.0
2025-03-05 13:20:00,64.55,64.73,64.55,64.71,18293.0,64.55,64.73,64.55,64.71,18293.0
2025-03-05 13:30:00,64.64,64.84,64.55,64.83,25861.0,64.64,64.84,64.55,64.83,25861.0
2025-03-05 13:40:00,64.88,65.12,64.77,65.12,38069.0,64.88,65.12,64.77,65.12,38069.0
2025-03-05 13:50:00,65.1,65.19,65.06,65.07,29199.0,65.1,65.19,65.06,65.07,29199.0
2025-03-05 14:00:00,65.07,65.28,64.94,65.16,91034.0,65.07,65.28,64.94,65.16,91034.0
2025-03-05 14:10:00,65.16,65.32,65.14,65.15,37946.0,65.16,65.32,65.14,65.15,37946.0
2025-03-05 14:20:00,65.14,65.29,64.98,65.2,144198.0,65.14,65.29,64.98,65.2,144198.0
2025-03-05 14:30:00,65.22,65.54,65.2,65.54,83879.0,65.22,65.54,65.2,65.54,83879.0
2025-03-05 14:40:00,65.54,65.6,65.36,65.36,80241.0,65.54,65.6,65.36,65.36,80241.0
2025-03-05 14:50:00,65.36,65.46,65.29,65.29,44738.0,65.36,65.46,65.29,65.29,44738.0
2025-03-05 15:00:00,65.27,65.54,65.25,65.48,52021.0,65.27,65.54,65.25,65.48,52021.0
2025-03-05 15:10:00,65.46,65.53,65.16,65.18,55904.0,65.46,65.53,65.16,65.18,55904.0
2025-03-05 15:20:00,65.18,65.28,65.07,65.23,121156.0,65.18,65.28,65.07,65.23,121156.0
2025-03-05 15:30:00,65.22,65.27,65.1,65.27,104202.0,65.22,65.27,65.1,65.27,104202.0
2025-03-05 15:40:00,65.26,65.45,65.12,65.22,90480.0,65.26,65.45,65.12,65.22,90480.0
2025-03-05 15:50:00,65.21,65.27,64.92,65.08,661009.0,65.21,65.27,64.92,65.08,661009.0
2025-03-06 09:30:00,64.72,65.35,64.39,65.18,63093.0,64.72,65.35,64.39,65.18,63093.0
2025-03-06 09:40:00,65.23,65.31,64.76,64.93,32303.0,65.23,65.31,64.76,64.93,32303.0
2025-03-06 09:50:00,64.89,65.0,64.51,64.65,83678.0,64.89,65.0,64.51,64.65,83678.0
2025-03-06 10:00:00,64.61,65.46,64.61,65.38,56518.0,64.61,65.46,64.61,65.38,56518.0
2025-03-06 10:10:00,65.44,65.47,65.15,65.19,42284.0,65.44,65.47,65.15,65.19,42284.0
2025-03-06 10:20:00,65.17,65.19,64.81,64.99,44890.0,65.17,65.19,64.81,64.99,44890.0
2025-03-06 10:30:00,65.0,65.36,65.0,65.36,37063.0,65.0,65.36,65.0,65.36,37063.0
2025-03-06 10:40:00,65.35,65.63,65.33,65.5,51012.0,65.35,65.63,65.33,65.5,51012.0
2025-03-06 10:50:00,65.54,65.65,65.47,65.63,54071.0,65.54,65.65,65.47,65.63,54071.0
2025-03-06 11:00:00,65.65,65.73,65.6,65.69,21534.0,65.65,65.73,65.6,65.69,21534.0
2025-03-06 11:10:00,65.65,65.68,65.46,65.56,36744.0,65.65,65.68,65.46,65.56,36744.0
2025-03-06 11:20:00,65.56,65.64,65.27,65.51,40733.0,65.56,65.64,65.27,65.51,40733.0
2025-03-06 11:30:00,65.5,65.69,65.22,65.22,26841.0,65.5,65.69,65.22,65.22,26841.0
2025-03-06 11:40:00,65.24,65.27,65.11,65.15,21970.0,65.24,65.27,65.11,65.15,21970.0
2025-03-06 11:50:00,65.11,65.19,65.04,65.11,66033.0,65.11,65.19,65.04,65.11,66033.0
2025-03-06 12:00:00,65.09,65.2,64.76,65.05,35284.0,65.09,65.2,64.76,65.05,35284.0
2025-03-06 12:10:00,65.02,65.03,64.81,64.94,43848.0,65.02,65.03,64.81,64.94,43848.0
2025-03-06 12:20:00,64.95,65.08,64.78,64.8,53401.0,64.95,65.08,64.78,64.8,53401.0
2025-03-06 12:30:00,64.78,64.95,64.77,64.88,46371.0,64.78,64.95,64.77,64.88,46371.0
2025-03-06 12:40:00,64.86,64.97,64.55,64.65,78495.0,64.86,64.97,64.55,64.65,78495.0
2025-03-06 12:50:00,64.62,64.75,64.57,64.73,142719.0,64.62,64.75,64.57,64.73,142719.0
2025-03-06 13:00:00,64.73,64.82,64.68,64.72,31139.0,64.73,64.82,64.68,64.72,31139.0
2025-03-06 13:10:00,64.74,64.98,64.72,64.95,17575.0,64.74,64.98,64.72,64.95,17575.0
2025-03-06 13:20:00,64.95,65.04,64.84,64.88,23559.0,64.95,65.04,64.84,64.88,23559.0
2025-03-06 13:30:00,64.89,65.0,64.8,64.81,20751.0,64.89,65.0,64.8,64.81,20751.0
2025-03-06 13:40:00,64.8,64.88,64.71,64.8,19403.0,64.8,64.88,64.71,64.8,19403.0
2025-03-06 13:50:00,64.79,64.97,64.79,64.9,25705.0,64.79,64.97,64.79,64.9,25705.0
2025-03-06 14:00:00,64.91,65.02,64.89,65.02,32888.0,64.91,65.02,64.89,65.02,32888.0
2025-03-06 14:10:00,65.03,65.17,64.97,64.98,26396.0,65.03,65.17,64.97,64.98,26396.0
2025-03-06 14:20:00,65.03,65.11,64.98,65.02,47799.0,65.03,65.11,64.98,65.02,47799.0
2025-03-06 14:30:00,65.0,65.07,64.92,65.02,18301.0,65.0,65.07,64.92,65.02,18301.0
2025-03-06 14:40:00,65.01,65.29,64.96,65.24,28464.0,65.01,65.29,64.96,65.24,28464.0
2025-03-06 14:50:00,65.27,65.51,64.74,64.75,32047.0,65.27,65.51,64.74,64.75,32047.0
2025-03-06 15:00:00,64.74,65.19,64.71,65.18,32313.0,64.74,65.19,64.71,65.18,32313.0
2025-03-06 15:10:00,65.18,65.43,65.18,65.34,38404.0,65.18,65.43,65.18,65.34,38404.0
2025-03-06 15:20:00,65.32,65.34,64.77,64.84,127593.0,65.32,65.34,64.77,64.84,127593.0
2025-03-06 15:30:00,64.84,65.19,64.83,65.0,65048.0,64.84,65.19,64.83,65.0,65048.0
2025-03-06 15:40:00,65.01,65.2,64.96,65.16,58005.0,65.01,65.2,64.96,65.16,58005.0
2025-03-06 15:50:00,65.15,65.3,65.05,65.12,235211.0,65.15,65.3,65.05,65.12,235211.0
2025-03-07 09:30:00,65.1,66.0,65.1,65.41,84206.0,65.1,66.0,65.1,65.41,84206.0
2025-03-07 09:40:00,65.33,66.18,65.33,66.06,31914.0,65.33,66.18,65.33,66.06,31914.0
2025-03-07 09:50:00,66.11,66.11,65.68,66.03,26852.0,66.11,66.11,65.68,66.03,26852.0
2025-03-07 10:00:00,66.01,66.23,65.98,66.08,68919.0,66.01,66.23,65.98,66.08,68919.0
2025-03-07 10:10:00,66.12,66.12,65.71,65.82,92430.0,66.12,66.12,65.71,65.82,92430.0
2025-03-07 10:20:00,65.78,66.08,65.78,65.97,25277.0,65.78,66.08,65.78,65.97,25277.0
2025-03-07 10:30:00,65.97,65.97,65.3,65.49,120504.0,65.97,65.97,65.3,65.49,120504.0
2025-03-07 10:40:00,65.48,66.0,65.47,65.83,42062.0,65.48,66.0,65.47,65.83,42062.0
2025-03-07 10:50:00,65.83,65.84,65.56,65.66,44303.0,65.83,65.84,65.56,65.66,44303.0
2025-03-07 11:00:00,65.7,65.81,65.55,65.63,37208.0,65.7,65.81,65.55,65.63,37208.0
2025-03-07 11:10:00,65.65,65.78,65.57,65.57,28078.0,65.65,65.78,65.57,65.57,28078.0
2025-03-07 11:20:00,65.58,65.7,65.42,65.42,71683.0,65.58,65.7,65.42,65.42,71683.0
2025-03-07 11:30:00,65.44,65.56,65.4,65.43,32139.0,65.44,65.56,65.4,65.43,32139.0
2025-03-07 11:40:00,65.44,65.52,65.31,65.34,30778.0,65.44,65.52,65.31,65.34,30778.0
2025-03-07 11:50:00,65.36,65.64,65.3,65.6,42748.0,65.36,65.64,65.3,65.6,42748.0
2025-03-07 12:00:00,65.61,65.7,65.33,65.38,33531.0,65.61,65.7,65.33,65.38,33531.0
2025-03-07 12:10:00,65.39,65.7,65.34,65.48,63776.0,65.39,65.7,65.34,65.48,63776.0
2025-03-07 12:20:00,65.46,65.54,65.19,65.54,137325.0,65.46,65.54,65.19,65.54,137325.0
2025-03-07 12:30:00,65.48,65.81,65.44,65.77,36868.0,65.48,65.81,65.44,65.77,36868.0
2025-03-07 12:40:00,65.73,66.08,65.71,66.06,27232.0,65.73,66.08,65.71,66.06,27232.0
2025-03-07 12:50:00,66.08,66.17,65.72,65.8,62657.0,66.08,66.17,65.72,65.8,62657.0
2025-03-07 13:00:00,65.82,66.16,65.81,65.98,31190.0,65.82,66.16,65.81,65.98,31190.0
2025-03-07 13:10:00,65.97,66.14,65.95,66.14,36506.0,65.97,66.14,65.95,66.14,36506.0
2025-03-07 13:20:00,66.11,66.14,65.88,66.06,44401.0,66.11,66.14,65.88,66.06,44401.0
2025-03-07 13:30:00,66.04,66.34,66.04,66.33,80178.0,66.04,66.34,66.04,66.33,80178.0
2025-03-07 13:40:00,66.33,66.52,66.22,66.47,79852.0,66.33,66.52,66.22,66.47,79852.0
2025-03-07 13:50:00,66.47,66.69,66.44,66.56,85463.0,66.47,66.69,66.44,66.56,85463.0
2025-03-07 14:00:00,66.59,66.68,66.51,66.52,38292.0,66.59,66.68,66.51,66.52,38292.0
2025-03-07 14:10:00,66.54,66.68,66.54,66.66,34290.0,66.54,66.68,66.54,66.66,34290.0
2025-03-07 14:20:00,66.66,66.73,66.46,66.51,48052.0,66.66,66.73,66.46,66.51,48052.0
2025-03-07 14:30:00,66.51,66.73,66.48,66.65,21248.0,66.51,66.73,66.48,66.65,21248.0
2025-03-07 14:40:00,66.67,66.77,66.55,66.64,34235.0,66.67,66.77,66.55,66.64,34235.0
2025-03-07 14:50:00,66.65,66.84,66.64,66.7,35780.0,66.65,66.84,66.64,66.7,35780.0
2025-03-07 15:00:00,66.7,66.98,66.67,66.98,38353.0,66.7,66.98,66.67,66.98,38353.0
2025-03-07 15:10:00,66.98,67.1,66.8,67.06,51105.0,66.98,67.1,66.8,67.06,51105.0
2025-03-07 15:20:00,67.06,67.21,66.94,66.97,151565.0,67.06,67.21,66.94,66.97,151565.0
2025-03-07 15:30:00,66.96,67.03,66.73,66.79,93682.0,66.96,67.03,66.73,66.79,93682.0
2025-03-07 15:40:00,66.78,66.97,66.7,66.94,75077.0,66.78,66.97,66.7,66.94,75077.0
2025-03-07 15:50:00,66.94,67.0,66.73,66.83,385801.0,66.94,67.0,66.73,66.83,385801.0
2025-03-10 09:30:00,65.5,66.45,65.36,66.37,111549.0,65.5,66.45,65.36,66.37,111549.0
2025-03-10 09:40:00,66.46,66.54,66.06,66.24,35783.0,66.46,66.54,66.06,66.24,35783.0
2025-03-10 09:50:00,66.19,66.39,65.97,66.06,31955.0,66.19,66.39,65.97,66.06,31955.0
2025-03-10 10:00:00,66.01,66.23,65.55,65.57,36652.0,66.01,66.23,65.55,65.57,36652.0
2025-03-10 10:10:00,65.51,65.85,65.51,65.57,46275.0,65.51,65.85,65.51,65.57,46275.0
2025-03-10 10:20:00,65.57,65.68,65.19,65.31,54807.0,65.57,65.68,65.19,65.31,54807.0
2025-03-10 10:30:00,65.27,65.34,65.16,65.25,83808.0,65.27,65.34,65.16,65.25,83808.0
2025-03-10 10:40:00,65.24,65.28,65.04,65.17,205706.0,65.24,65.28,65.04,65.17,205706.0
2025-03-10 10:50:00,65.22,65.33,64.87,65.18,56994.0,65.22,65.33,64.87,65.18,56994.0
2025-03-10 11:00:00,65.15,65.39,65.09,65.28,83680.0,65.15,65.39,65.09,65.28,83680.0
2025-03-10 11:10:00,65.28,65.39,65.21,65.29,55538.0,65.28,65.39,65.21,65.29,55538.0
2025-03-10 11:20:00,65.29,65.36,65.18,65.18,46411.0,65.29,65.36,65.18,65.18,46411.0
2025-03-10 11:30:00,65.2,65.44,65.19,65.4,74014.0,65.2,65.44,65.19,65.4,74014.0
2025-03-10 11:40:00,65.38,65.4,64.89,65.0,25969.0,65.38,65.4,64.89,65.0,25969.0
2025-03-10 11:50:00,65.0,65.18,64.84,64.87,32712.0,65.0,65.18,64.84,64.87,32712.0
2025-03-10 12:00:00,64.88,64.99,64.78,64.86,31284.0,64.88,64.99,64.78,64.86,31284.0
2025-03-10 12:10:00,64.86,65.09,64.82,64.84,31058.0,64.86,65.09,64.82,64.84,31058.0
2025-03-10 12:20:00,64.86,65.08,64.86,65.03,111244.0,64.86,65.08,64.86,65.03,111244.0
2025-03-10 12:30:00,65.03,65.39,65.03,65.2,28329.0,65.03,65.39,65.03,65.2,28329.0
2025-03-10 12:40:00,65.18,65.31,65.13,65.16,28382.0,65.18,65.31,65.13,65.16,28382.0
2025-03-10 12:50:00,65.18,65.24,65.0,65.02,29531.0,65.18,65.24,65.0,65.02,29531.0
2025-03-10 13:00:00,65.06,65.06,64.79,64.81,38859.0,65.06,65.06,64.79,64.81,38859.0
2025-03-10 13:10:00,64.8,64.86,64.71,64.86,24494.0,64.8,64.86,64.71,64.86,24494.0
2025-03-10 13:20:00,64.86,65.12,64.85,64.95,26606.0,64.86,65.12,64.85,64.95,26606.0
2025-03-10 13:30:00,64.93,64.93,64.72,64.76,23384.0,64.93,64.93,64.72,64.76,23384.0
2025-03-10 13:40:00,64.75,64.77,64.55,64.62,30268.0,64.75,64.77,64.55,64.62,30268.0
2025-03-10 13:50:00,64.6,64.65,64.45,64.48,36097.0,64.6,64.65,64.45,64.48,36097.0
2025-03-10 14:00:00,64.51,64.7,64.49,64.63,61105.0,64.51,64.7,64.49,64.63,61105.0
2025-03-10 14:10:00,64.63,64.81,64.52,64.68,73833.0,64.63,64.81,64.52,64.68,73833.0
2025-03-10 14:20:00,64.67,64.81,64.58,64.62,48120.0,64.67,64.81,64.58,64.62,48120.0
2025-03-10 14:30:00,64.62,64.69,64.54,64.56,45600.0,64.62,64.69,64.54,64.56,45600.0
2025-03-10 14:40:00,64.56,64.57,64.35,64.35,31855.0,64.56,64.57,64.35,64.35,31855.0
2025-03-10 14:50:00,64.35,64.43,64.17,64.2,46035.0,64.35,64.43,64.17,64.2,46035.0
2025-03-10 15:00:00,64.2,64.35,64.06,64.1,79051.0,64.2,64.35,64.06,64.1,79051.0
2025-03-10 15:10:00,64.07,64.61,64.03,64.47,71547.0,64.07,64.61,64.03,64.47,71547.0
2025-03-10 15:20:00,64.46,64.69,64.42,64.46,70800.0,64.46,64.69,64.42,64.46,70800.0
2025-03-10 15:30:00,64.48,64.83,64.48,64.74,101289.0,64.48,64.83,64.48,64.74,101289.0
2025-03-10 15:40:00,64.76,64.78,64.5,64.73,108856.0,64.76,64.78,64.5,64.73,108856.0
2025-03-10 15:50:00,64.74,64.85,64.32,64.35,435962.0,64.74,64.85,64.32,64.35,435962.0
2025-03-11 09:30:00,64.73,65.2,64.47,64.96,199095.0,64.73,65.2,64.47,64.96,199095.0
2025-03-11 09:40:00,64.96,65.19,64.37,64.55,46853.0,64.96,65.19,64.37,64.55,46853.0
2025-03-11 09:50:00,64.52,64.62,64.03,64.2,47902.0,64.52,64.62,64.03,64.2,47902.0
2025-03-11 10:00:00,64.1,64.81,63.89,64.17,44144.0,64.1,64.81,63.89,64.17,44144.0
2025-03-11 10:10:00,64.14,64.16,63.59,63.6,41528.0,64.14,64.16,63.59,63.6,41528.0
2025-03-11 10:20:00,63.64,63.68,63.37,63.44,43706.0,63.64,63.68,63.37,63.44,43706.0
2025-03-11 10:30:00,63.46,63.57,63.17,63.28,108582.0,63.46,63.57,63.17,63.28,108582.0
2025-03-11 10:40:00,63.29,63.52,63.2,63.33,54551.0,63.29,63.52,63.2,63.33,54551.0
2025-03-11 10:50:00,63.34,63.54,63.34,63.46,61610.0,63.34,63.54,63.34,63.46,61610.0
2025-03-11 11:00:00,63.42,63.89,63.33,63.88,80372.0,63.42,63.89,63.33,63.88,80372.0
2025-03-11 11:10:00,63.87,64.07,63.69,63.97,44635.0,63.87,64.07,63.69,63.97,44635.0
2025-03-11 11:20:00,63.97,64.0,63.71,63.8,65917.0,63.97,64.0,63.71,63.8,65917.0
2025-03-11 11:30:00,63.78,63.98,63.74,63.84,32651.0,63.78,63.98,63.74,63.84,32651.0
2025-03-11 11:40:00,63.86,64.08,63.81,63.91,64399.0,63.86,64.08,63.81,63.91,64399.0
2025-03-11 11:50:00,63.93,64.02,63.7,63.72,23966.0,63.93,64.02,63.7,63.72,23966.0
2025-03-11 12:00:00,63.73,63.83,63.49,63.53,32508.0,63.73,63.83,63.49,63.53,32508.0
2025-03-11 12:10:00,63.55,63.57,63.26,63.29,30257.0,63.55,63.57,63.26,63.29,30257.0
2025-03-11 12:20:00,63.31,63.52,63.24,63.48,29915.0,63.31,63.52,63.24,63.48,29915.0
2025-03-11 12:30:00,63.51,63.62,63.44,63.55,27812.0,63.51,63.62,63.44,63.55,27812.0
2025-03-11 12:40:00,63.59,63.81,63.53,63.6,25633.0,63.59,63.81,63.53,63.6,25633.0
2025-03-11 12:50:00,63.6,63.62,63.33,63.41,22337.0,63.6,63.62,63.33,63.41,22337.0
2025-03-11 13:00:00,63.41,63.47,63.3,63.36,27633.0,63.41,63.47,63.3,63.36,27633.0
2025-03-11 13:10:00,63.36,63.43,63.2,63.2,42358.0,63.36,63.43,63.2,63.2,42358.0
2025-03-11 13:20:00,63.24,63.27,63.13,63.15,27012.0,63.24,63.27,63.13,63.15,27012.0
2025-03-11 13:30:00,63.1,63.29,63.05,63.06,74336.0,63.1,63.29,63.05,63.06,74336.0
2025-03-11 13:40:00,63.06,63.18,63.04,63.1,73469.0,63.06,63.18,63.04,63.1,73469.0
2025-03-11 13:50:00,63.07,63.15,62.89,62.96,67357.0,63.07,63.15,62.89,62.96,67357.0
2025-03-11 14:00:00,62.91,63.3,62.91,63.22,148168.0,62.91,63.3,62.91,63.22,148168.0
2025-03-11 14:10:00,63.22,63.37,63.22,63.35,81204.0,63.22,63.37,63.22,63.35,81204.0
2025-03-11 14:20:00,63.36,63.58,63.34,63.56,109203.0,63.36,63.58,63.34,63.56,109203.0
2025-03-11 14:30:00,63.57,63.77,63.43,63.71,53725.0,63.57,63.77,63.43,63.71,53725.0
2025-03-11 14:40:00,63.73,63.94,63.66,63.8,151571.0,63.73,63.94,63.66,63.8,151571.0
2025-03-11 14:50:00,63.8,63.87,63.72,63.73,75663.0,63.8,63.87,63.72,63.73,75663.0
2025-03-11 15:00:00,63.74,64.12,63.68,63.91,101999.0,63.74,64.12,63.68,63.91,101999.0
2025-03-11 15:10:00,63.91,63.91,63.55,63.57,136567.0,63.91,63.91,63.55,63.57,136567.0
2025-03-11 15:20:00,63.59,63.78,63.43,63.71,45337.0,63.59,63.78,63.43,63.71,45337.0
2025-03-11 15:30:00,63.71,63.79,63.65,63.77,142251.0,63.71,63.79,63.65,63.77,142251.0
2025-03-11 15:40:00,63.77,63.83,63.56,63.7,91261.0,63.77,63.83,63.56,63.7,91261.0
2025-03-11 15:50:00,63.68,63.7,63.18,63.19,361828.0,63.68,63.7,63.18,63.19,361828.0
2025-03-12 09:30:00,63.82,63.95,63.24,63.38,103320.0,63.82,63.95,63.24,63.38,103320.0
2025-03-12 09:40:00,63.35,63.47,62.96,62.96,37948.0,63.35,63.47,62.96,62.96,37948.0
2025-03-12 09:50:00,62.96,63.0,62.48,62.65,36293.0,62.96,63.0,62.48,62.65,36293.0
2025-03-12 10:00:00,62.66,62.99,62.48,62.57,31883.0,62.66,62.99,62.48,62.57,31883.0
2025-03-12 10:10:00,62.56,63.08,62.56,62.77,40134.0,62.56,63.08,62.56,62.77,40134.0
2025-03-12 10:20:00,62.77,62.78,62.54,62.66,117204.0,62.77,62.78,62.54,62.66,117204.0
2025-03-12 10:30:00,62.66,62.66,62.42,62.58,34097.0,62.66,62.66,62.42,62.58,34097.0
2025-03-12 10:40:00,62.58,62.84,62.5,62.59,109146.0,62.58,62.84,62.5,62.59,109146.0
2025-03-12 10:50:00,62.62,62.94,62.6,62.7,18701.0,62.62,62.94,62.6,62.7,18701.0
2025-03-12 11:00:00,62.73,62.76,62.55,62.64,55968.0,62.73,62.76,62.55,62.64,55968.0
2025-03-12 11:10:00,62.7,62.92,62.64,62.8,22578.0,62.7,62.92,62.64,62.8,22578.0
2025-03-12 11:20:00,62.76,63.07,62.71,63.02,22728.0,62.76,63.07,62.71,63.02,22728.0
2025-03-12 11:30:00,63.04,63.18,62.99,63.05,32147.0,63.04,63.18,62.99,63.05,32147.0
2025-03-12 11:40:00,63.05,63.2,63.0,63.09,25755.0,63.05,63.2,63.0,63.09,25755.0
2025-03-12 11:50:00,63.13,63.21,62.94,63.16,26963.0,63.13,63.21,62.94,63.16,26963.0
2025-03-12 12:00:00,63.16,63.3,63.06,63.3,32627.0,63.16,63.3,63.06,63.3,32627.0
2025-03-12 12:10:00,63.32,63.41,63.19,63.37,23663.0,63.32,63.41,63.19,63.37,23663.0
2025-03-12 12:20:00,63.39,63.46,63.21,63.4,26722.0,63.39,63.46,63.21,63.4,26722.0
2025-03-12 12:30:00,63.45,63.61,63.44,63.44,16295.0,63.45,63.61,63.44,63.44,16295.0
2025-03-12 12:40:00,63.44,63.49,63.24,63.49,18609.0,63.44,63.49,63.24,63.49,18609.0
2025-03-12 12:50:00,63.49,63.55,63.34,63.34,65425.0,63.49,63.55,63.34,63.34,65425.0
2025-03-12 13:00:00,63.37,63.41,63.3,63.34,21978.0,63.37,63.41,63.3,63.34,21978.0
2025-03-12 13:10:00,63.31,63.33,63.17,63.24,16732.0,63.31,63.33,63.17,63.24,16732.0
2025-03-12 13:20:00,63.24,63.38,63.23,63.33,17754.0,63.24,63.38,63.23,63.33,17754.0
2025-03-12 13:30:00,63.33,63.48,63.33,63.39,23754.0,63.33,63.48,63.33,63.39,23754.0
2025-03-12 13:40:00,63.4,63.53,63.35,63.46,34489.0,63.4,63.53,63.35,63.46,34489.0
2025-03-12 13:50:00,63.42,63.44,63.18,63.22,22827.0,63.42,63.44,63.18,63.22,22827.0
2025-03-12 14:00:00,63.22,63.93,63.19,63.92,120676.0,63.22,63.93,63.19,63.92,120676.0
2025-03-12 14:10:00,63.92,64.07,63.75,63.98,42437.0,63.92,64.07,63.75,63.98,42437.0
2025-03-12 14:20:00,63.96,64.38,63.79,64.31,81512.0,63.96,64.38,63.79,64.31,81512.0
2025-03-12 14:30:00,64.33,64.4,64.12,64.15,61647.0,64.33,64.4,64.12,64.15,61647.0
2025-03-12 14:40:00,64.16,64.21,64.12,64.17,26327.0,64.16,64.21,64.12,64.17,26327.0
2025-03-12 14:50:00,64.17,64.36,64.14,64.22,51601.0,64.17,64.36,64.14,64.22,51601.0
2025-03-12 15:00:00,64.21,64.29,64.14,64.29,39167.0,64.21,64.29,64.14,64.29,39167.0
2025-03-12 15:10:00,64.3,64.32,64.08,64.19,63109.0,64.3,64.32,64.08,64.19,63109.0
2025-03-12 15:20:00,64.19,64.19,63.86,63.88,43017.0,64.19,64.19,63.86,63.88,43017.0
2025-03-12 15:30:00,63.89,63.92,63.68,63.9,71656.0,63.89,63.92,63.68,63.9,71656.0
2025-03-12 15:40:00,63.91,64.0,63.68,63.93,83563.0,63.91,64.0,63.68,63.93,83563.0
2025-03-12 15:50:00,63.93,63.93,63.69,63.75,258032.0,63.93,63.93,63.69,63.75,258032.0
2025-03-13 09:30:00,63.13,64.21,63.11,63.95,66218.0,63.13,64.21,63.11,63.95,66218.0
2025-03-13 09:40:00,63.91,64.16,63.68,63.68,36213.0,63.91,64.16,63.68,63.68,36213.0
2025-03-13 09:50:00,63.68,63.79,63.14,63.14,17595.0,63.68,63.79,63.14,63.14,17595.0
2025-03-13 10:00:00,63.21,63.31,63.02,63.29,82080.0,63.21,63.31,63.02,63.29,82080.0
2025-03-13 10:10:00,63.3,63.57,63.26,63.42,67196.0,63.3,63.57,63.26,63.42,67196.0
2025-03-13 10:20:00,63.38,63.52,63.14,63.17,45668.0,63.38,63.52,63.14,63.17,45668.0
2025-03-13 10:30:00,63.17,63.25,62.79,62.93,38570.0,63.17,63.25,62.79,62.93,38570.0
2025-03-13 10:40:00,62.93,63.35,62.92,63.21,20448.0,62.93,63.35,62.92,63.21,20448.0
2025-03-13 10:50:00,63.19,63.21,62.88,62.98,28132.0,63.19,63.21,62.88,62.98,28132.0
2025-03-13 11:00:00,62.97,63.04,62.88,62.9,58467.0,62.97,63.04,62.88,62.9,58467.0
2025-03-13 11:10:00,62.92,62.98,62.82,62.98,16067.0,62.92,62.98,62.82,62.98,16067.0
2025-03-13 11:20:00,62.98,63.17,62.93,63.06,25981.0,62.98,63.17,62.93,63.06,25981.0
2025-03-13 11:30:00,63.06,63.14,62.8,62.81,19187.0,63.06,63.14,62.8,62.81,19187.0
2025-03-13 11:40:00,62.77,62.92,62.54,62.69,27894.0,62.77,62.92,62.54,62.69,27894.0
2025-03-13 11:50:00,62.71,62.74,62.26,62.3,87005.0,62.71,62.74,62.26,62.3,87005.0
2025-03-13 12:00:00,62.32,62.69,62.32,62.68,33167.0,62.32,62.69,62.32,62.68,33167.0
2025-03-13 12:10:00,62.68,62.75,62.56,62.73,20931.0,62.68,62.75,62.56,62.73,20931.0
2025-03-13 12:20:00,62.74,62.8,62.62,62.73,47480.0,62.74,62.8,62.62,62.73,47480.0
2025-03-13 12:30:00,62.71,63.03,62.64,62.95,42220.0,62.71,63.03,62.64,62.95,42220.0
2025-03-13 12:40:00,62.95,63.01,62.69,62.87,46944.0,62.95,63.01,62.69,62.87,46944.0
2025-03-13 12:50:00,62.87,63.01,62.81,62.97,43166.0,62.87,63.01,62.81,62.97,43166.0
2025-03-13 13:00:00,62.97,63.01,62.9,62.93,33095.0,62.97,63.01,62.9,62.93,33095.0
2025-03-13 13:10:00,62.96,62.97,62.7,62.72,46107.0,62.96,62.97,62.7,62.72,46107.0
2025-03-13 13:20:00,62.72,62.88,62.68,62.86,33268.0,62.72,62.88,62.68,62.86,33268.0
2025-03-13 13:30:00,62.84,62.86,62.59,62.6,54325.0,62.84,62.86,62.59,62.6,54325.0
2025-03-13 13:40:00,62.61,62.69,62.59,62.62,39502.0,62.61,62.69,62.59,62.62,39502.0
2025-03-13 13:50:00,62.62,62.75,62.53,62.54,46483.0,62.62,62.75,62.53,62.54,46483.0
2025-03-13 14:00:00,62.55,62.85,62.55,62.66,55152.0,62.55,62.85,62.55,62.66,55152.0
2025-03-13 14:10:00,62.66,62.81,62.55,62.55,32858.0,62.66,62.81,62.55,62.55,32858.0
2025-03-13 14:20:00,62.56,62.75,62.52,62.72,40265.0,62.56,62.75,62.52,62.72,40265.0
2025-03-13 14:30:00,62.73,62.8,62.66,62.7,42082.0,62.73,62.8,62.66,62.7,42082.0
2025-03-13 14:40:00,62.71,62.77,62.63,62.67,51103.0,62.71,62.77,62.63,62.67,51103.0
2025-03-13 14:50:00,62.67,62.78,62.63,62.75,60359.0,62.67,62.78,62.63,62.75,60359.0
2025-03-13 15:00:00,62.73,62.86,62.6,62.6,55116.0,62.73,62.86,62.6,62.6,55116.0
2025-03-13 15:10:00,62.53,62.8,62.53,62.54,29326.0,62.53,62.8,62.53,62.54,29326.0
2025-03-13 15:20:00,62.58,62.58,62.22,62.28,48857.0,62.58,62.58,62.22,62.28,48857.0
2025-03-13 15:30:00,62.28,62.36,62.13,62.15,78671.0,62.28,62.36,62.13,62.15,78671.0
2025-03-13 15:40:00,62.16,62.47,62.1,62.34,202581.0,62.16,62.47,62.1,62.34,202581.0
2025-03-13 15:50:00,62.33,62.36,62.06,62.18,489209.0,62.33,62.36,62.06,62.18,489209.0
2025-03-14 09:30:00,62.87,63.47,62.85,63.32,94886.0,62.87,63.47,62.85,63.32,94886.0
2025-03-14 09:40:00,63.29,63.53,63.17,63.42,53025.0,63.29,63.53,63.17,63.42,53025.0
2025-03-14 09:50:00,63.41,63.51,63.32,63.4,51069.0,63.41,63.51,63.32,63.4,51069.0
2025-03-14 10:00:00,63.35,63.5,62.79,63.3,38880.0,63.35,63.5,62.79,63.3,38880.0
2025-03-14 10:10:00,63.3,63.36,62.96,63.03,80234.0,63.3,63.36,62.96,63.03,80234.0
2025-03-14 10:20:00,63.03,63.37,63.03,63.34,21875.0,63.03,63.37,63.03,63.34,21875.0
2025-03-14 10:30:00,63.34,63.44,63.25,63.42,83860.0,63.34,63.44,63.25,63.42,83860.0
2025-03-14 10:40:00,63.42,63.49,63.28,63.41,39861.0,63.42,63.49,63.28,63.41,39861.0
2025-03-14 10:50:00,63.41,63.51,63.38,63.38,69483.0,63.41,63.51,63.38,63.38,69483.0
2025-03-14 11:00:00,63.4,63.49,63.34,63.39,45846.0,63.4,63.49,63.34,63.39,45846.0
2025-03-14 11:10:00,63.39,63.46,63.35,63.35,44282.0,63.39,63.46,63.35,63.35,44282.0
2025-03-14 11:20:00,63.35,63.56,63.35,63.46,48882.0,63.35,63.56,63.35,63.46,48882.0
2025-03-14 11:30:00,63.43,63.54,63.42,63.44,41744.0,63.43,63.54,63.42,63.44,41744.0
2025-03-14 11:40:00,63.44,63.63,63.42,63.61,34656.0,63.44,63.63,63.42,63.61,34656.0
2025-03-14 11:50:00,63.61,63.63,63.49,63.54,26867.0,63.61,63.63,63.49,63.54,26867.0
2025-03-14 12:00:00,63.56,63.57,63.47,63.49,40870.0,63.56,63.57,63.47,63.49,40870.0
2025-03-14 12:10:00,63.46,63.49,63.08,63.1,127283.0,63.46,63.49,63.08,63.1,127283.0
2025-03-14 12:20:00,63.13,63.18,63.09,63.11,26294.0,63.13,63.18,63.09,63.11,26294.0
2025-03-14 12:30:00,63.07,63.28,63.06,63.14,22794.0,63.07,63.28,63.06,63.14,22794.0
2025-03-14 12:40:00,63.14,63.36,63.14,63.35,11954.0,63.14,63.36,63.14,63.35,11954.0
2025-03-14 12:50:00,63.37,63.55,63.37,63.43,77411.0,63.37,63.55,63.37,63.43,77411.0
2025-03-14 13:00:00,63.45,63.52,63.35,63.36,73934.0,63.45,63.52,63.35,63.36,73934.0
2025-03-14 13:10:00,63.36,63.37,63.27,63.32,24955.0,63.36,63.37,63.27,63.32,24955.0
2025-03-14 13:20:00,63.3,63.34,63.23,63.27,21211.0,63.3,63.34,63.23,63.27,21211.0
2025-03-14 13:30:00,63.27,63.32,63.18,63.29,34219.0,63.27,63.32,63.18,63.29,34219.0
2025-03-14 13:40:00,63.27,63.27,63.13,63.15,22013.0,63.27,63.27,63.13,63.15,22013.0
2025-03-14 13:50:00,63.13,63.18,63.1,63.13,16255.0,63.13,63.18,63.1,63.13,16255.0
2025-03-14 14:00:00,63.14,63.35,63.12,63.3,68374.0,63.14,63.35,63.12,63.3,68374.0
2025-03-14 14:10:00,63.3,63.34,63.23,63.3,87532.0,63.3,63.34,63.23,63.3,87532.0
2025-03-14 14:20:00,63.27,63.44,63.25,63.41,80140.0,63.27,63.44,63.25,63.41,80140.0
2025-03-14 14:30:00,63.41,63.52,63.41,63.5,34987.0,63.41,63.52,63.41,63.5,34987.0
2025-03-14 14:40:00,63.51,63.61,63.48,63.59,68731.0,63.51,63.61,63.48,63.59,68731.0
2025-03-14 14:50:00,63.6,63.63,63.51,63.61,51875.0,63.6,63.63,63.51,63.61,51875.0
2025-03-14 15:00:00,63.6,63.63,63.56,63.62,30284.0,63.6,63.63,63.56,63.62,30284.0
2025-03-14 15:10:00,63.62,63.63,63.39,63.41,87612.0,63.62,63.63,63.39,63.41,87612.0
2025-03-14 15:20:00,63.43,63.51,63.35,63.38,31496.0,63.43,63.51,63.35,63.38,31496.0
2025-03-14 15:30:00,63.39,63.51,63.38,63.48,48940.0,63.39,63.51,63.38,63.48,48940.0
2025-03-14 15:40:00,63.47,63.51,63.3,63.35,62010.0,63.47,63.51,63.3,63.35,62010.0
2025-03-14 15:50:00,63.34,63.39,63.17,63.21,542280.0,63.34,63.39,63.17,63.21,542280.0
2025-03-17 09:30:00,62.96,64.0,62.64,63.44,91132.0,62.96,64.0,62.64,63.44,91132.0
2025-03-17 09:40:00,63.42,63.42,63.05,63.12,31573.0,63.42,63.42,63.05,63.12,31573.0
2025-03-17 09:50:00,63.11,63.11,62.6,62.7,24755.0,63.11,63.11,62.6,62.7,24755.0
2025-03-17 10:00:00,62.56,62.83,62.54,62.7,45012.0,62.56,62.83,62.54,62.7,45012.0
2025-03-17 10:10:00,62.63,62.65,62.46,62.54,28046.0,62.63,62.65,62.46,62.54,28046.0
2025-03-17 10:20:00,62.54,62.65,62.49,62.54,35563.0,62.54,62.65,62.49,62.54,35563.0
2025-03-17 10:30:00,62.44,62.68,62.37,62.59,15960.0,62.44,62.68,62.37,62.59,15960.0
2025-03-17 10:40:00,62.59,62.6,62.47,62.5,43814.0,62.59,62.6,62.47,62.5,43814.0
2025-03-17 10:50:00,62.5,62.62,62.44,62.6,37579.0,62.5,62.62,62.44,62.6,37579.0
2025-03-17 11:00:00,62.66,62.7,62.54,62.65,35089.0,62.66,62.7,62.54,62.65,35089.0
2025-03-17 11:10:00,62.65,62.75,62.6,62.73,65413.0,62.65,62.75,62.6,62.73,65413.0
2025-03-17 11:20:00,62.74,62.82,62.66,62.66,30045.0,62.74,62.82,62.66,62.66,30045.0
2025-03-17 11:30:00,62.68,62.69,62.49,62.57,37646.0,62.68,62.69,62.49,62.57,37646.0
2025-03-17 11:40:00,62.57,62.67,62.57,62.61,25975.0,62.57,62.67,62.57,62.61,25975.0
2025-03-17 11:50:00,62.63,62.68,62.57,62.58,39232.0,62.63,62.68,62.57,62.58,39232.0
2025-03-17 12:00:00,62.57,62.71,62.48,62.67,31021.0,62.57,62.71,62.48,62.67,31021.0
2025-03-17 12:10:00,62.68,62.7,62.61,62.67,28599.0,62.68,62.7,62.61,62.67,28599.0
2025-03-17 12:20:00,62.67,62.84,62.62,62.82,41631.0,62.67,62.84,62.62,62.82,41631.0
2025-03-17 12:30:00,62.8,62.86,62.71,62.76,24847.0,62.8,62.86,62.71,62.76,24847.0
2025-03-17 12:40:00,62.73,62.83,62.7,62.82,15879.0,62.73,62.83,62.7,62.82,15879.0
2025-03-17 12:50:00,62.83,62.87,62.79,62.86,18588.0,62.83,62.87,62.79,62.86,18588.0
2025-03-17 13:00:00,62.87,62.88,62.78,62.81,20625.0,62.87,62.88,62.78,62.81,20625.0
2025-03-17 13:10:00,62.81,62.81,62.74,62.75,15104.0,62.81,62.81,62.74,62.75,15104.0
2025-03-17 13:20:00,62.72,62.83,62.71,62.8,25797.0,62.72,62.83,62.71,62.8,25797.0
2025-03-17 13:30:00,62.81,62.87,62.78,62.86,45228.0,62.81,62.87,62.78,62.86,45228.0
2025-03-17 13:40:00,62.86,62.87,62.79,62.85,25418.0,62.86,62.87,62.79,62.85,25418.0
2025-03-17 13:50:00,62.86,62.87,62.82,62.83,26137.0,62.86,62.87,62.82,62.83,26137.0
2025-03-17 14:00:00,62.83,62.96,62.83,62.86,56746.0,62.83,62.96,62.83,62.86,56746.0
2025-03-17 14:10:00,62.88,63.01,62.85,62.9,28826.0,62.88,63.01,62.85,62.9,28826.0
2025-03-17 14:20:00,62.9,62.93,62.88,62.91,26872.0,62.9,62.93,62.88,62.91,26872.0
2025-03-17 14:30:00,62.89,62.96,62.88,62.89,29781.0,62.89,62.96,62.88,62.89,29781.0
2025-03-17 14:40:00,62.91,62.97,62.85,62.96,28606.0,62.91,62.97,62.85,62.96,28606.0
2025-03-17 14:50:00,62.96,63.02,62.86,62.87,17665.0,62.96,63.02,62.86,62.87,17665.0
2025-03-17 15:00:00,62.87,62.97,62.82,62.86,27538.0,62.87,62.97,62.82,62.86,27538.0
2025-03-17 15:10:00,62.86,62.98,62.8,62.96,23386.0,62.86,62.98,62.8,62.96,23386.0
2025-03-17 15:20:00,62.96,63.08,62.95,63.05,47910.0,62.96,63.08,62.95,63.05,47910.0
2025-03-17 15:30:00,63.05,63.05,62.93,62.99,40975.0,63.05,63.05,62.93,62.99,40975.0
2025-03-17 15:40:00,62.99,63.02,62.97,63.0,70910.0,62.99,63.02,62.97,63.0,70910.0
2025-03-17 15:50:00,62.98,63.02,62.64,62.66,276446.0,62.98,63.02,62.64,62.66,276446.0
2025-03-18 09:30:00,62.8,62.91,62.33,62.71,137498.0,62.8,62.91,62.33,62.71,137498.0
2025-03-18 09:40:00,62.69,62.79,62.57,62.72,43289.0,62.69,62.79,62.57,62.72,43289.0
2025-03-18 09:50:00,62.67,62.99,62.47,62.8,54146.0,62.67,62.99,62.47,62.8,54146.0
2025-03-18 10:00:00,62.8,63.15,62.72,62.89,89452.0,62.8,63.15,62.72,62.89,89452.0
2025-03-18 10:10:00,62.89,63.04,62.88,62.97,27921.0,62.89,63.04,62.88,62.97,27921.0
2025-03-18 10:20:00,62.97,63.15,62.92,62.98,30721.0,62.97,63.15,62.92,62.98,30721.0
2025-03-18 10:30:00,62.99,63.08,62.97,63.03,30946.0,62.99,63.08,62.97,63.03,30946.0
2025-03-18 10:40:00,63.03,63.03,62.71,62.75,20445.0,63.03,63.03,62.71,62.75,20445.0
2025-03-18 10:50:00,62.77,62.84,62.7,62.75,16344.0,62.77,62.84,62.7,62.75,16344.0
2025-03-18 11:00:00,62.76,62.8,62.55,62.55,22943.0,62.76,62.8,62.55,62.55,22943.0
2025-03-18 11:10:00,62.55,62.73,62.53,62.69,30067.0,62.55,62.73,62.53,62.69,30067.0
2025-03-18 11:20:00,62.69,62.7,62.42,62.42,27822.0,62.69,62.7,62.42,62.42,27822.0
2025-03-18 11:30:00,62.41,62.54,62.39,62.43,42023.0,62.41,62.54,62.39,62.43,42023.0
2025-03-18 11:40:00,62.44,62.65,62.4,62.4,28351.0,62.44,62.65,62.4,62.4,28351.0
2025-03-18 11:50:00,62.4,62.51,62.38,62.46,25904.0,62.4,62.51,62.38,62.46,25904.0
2025-03-18 12:00:00,62.44,62.51,62.42,62.49,17803.0,62.44,62.51,62.42,62.49,17803.0
2025-03-18 12:10:00,62.51,62.59,62.46,62.46,23245.0,62.51,62.59,62.46,62.46,23245.0
2025-03-18 12:20:00,62.48,62.6,62.41,62.58,79948.0,62.48,62.6,62.41,62.58,79948.0
2025-03-18 12:30:00,62.59,62.62,62.43,62.45,27571.0,62.59,62.62,62.43,62.45,27571.0
2025-03-18 12:40:00,62.46,62.54,62.41,62.48,32285.0,62.46,62.54,62.41,62.48,32285.0
2025-03-18 12:50:00,62.49,62.68,62.48,62.64,36315.0,62.49,62.68,62.48,62.64,36315.0
2025-03-18 13:00:00,62.64,62.64,62.44,62.45,26019.0,62.64,62.64,62.44,62.45,26019.0
2025-03-18 13:10:00,62.44,62.6,62.36,62.4,32957.0,62.44,62.6,62.36,62.4,32957.0
2025-03-18 13:20:00,62.42,62.74,62.39,62.65,94844.0,62.42,62.74,62.39,62.65,94844.0
2025-03-18 13:30:00,62.63,62.85,62.57,62.8,59129.0,62.63,62.85,62.57,62.8,59129.0
2025-03-18 13:40:00,62.78,62.9,62.75,62.85,47841.0,62.78,62.9,62.75,62.85,47841.0
2025-03-18 13:50:00,62.86,62.89,62.55,62.56,33533.0,62.86,62.89,62.55,62.56,33533.0
2025-03-18 14:00:00,62.56,62.63,62.48,62.61,35025.0,62.56,62.63,62.48,62.61,35025.0
2025-03-18 14:10:00,62.61,62.63,62.52,62.63,23942.0,62.61,62.63,62.52,62.63,23942.0
2025-03-18 14:20:00,62.63,62.89,62.63,62.69,76538.0,62.63,62.89,62.63,62.69,76538.0
2025-03-18 14:30:00,62.69,62.81,62.67,62.69,24493.0,62.69,62.81,62.67,62.69,24493.0
2025-03-18 14:40:00,62.69,62.78,62.62,62.74,68691.0,62.69,62.78,62.62,62.74,68691.0
2025-03-18 14:50:00,62.75,62.83,62.7,62.7,26548.0,62.75,62.83,62.7,62.7,26548.0
2025-03-18 15:00:00,62.7,62.8,62.65,62.78,30259.0,62.7,62.8,62.65,62.78,30259.0
2025-03-18 15:10:00,62.77,62.78,62.66,62.76,40522.0,62.77,62.78,62.66,62.76,40522.0
2025-03-18 15:20:00,62.75,62.81,62.74,62.79,48747.0,62.75,62.81,62.74,62.79,48747.0
2025-03-18 15:30:00,62.79,62.83,62.69,62.72,71547.0,62.79,62.83,62.69,62.72,71547.0
2025-03-18 15:40:00,62.72,62.77,62.64,62.75,72254.0,62.72,62.77,62.64,62.75,72254.0
2025-03-18 15:50:00,62.73,62.95,62.7,62.86,385316.0,62.73,62.95,62.7,62.86,385316.0
2025-03-19 09:30:00,63.14,63.36,62.97,62.97,51311.0,63.14,63.36,62.97,62.97,51311.0
2025-03-19 09:40:00,62.93,63.03,62.62,62.68,48229.0,62.93,63.03,62.62,62.68,48229.0
2025-03-19 09:50:00,62.63,62.76,62.46,62.52,18634.0,62.63,62.76,62.46,62.52,18634.0
2025-03-19 10:00:00,62.47,62.55,62.38,62.49,20635.0,62.47,62.55,62.38,62.49,20635.0
2025-03-19 10:10:00,62.5,62.67,62.4,62.63,32754.0,62.5,62.67,62.4,62.63,32754.0
2025-03-19 10:20:00,62.62,62.64,62.45,62.56,19760.0,62.62,62.64,62.45,62.56,19760.0
2025-03-19 10:30:00,62.54,62.66,62.53,62.56,13387.0,62.54,62.66,62.53,62.56,13387.0
2025-03-19 10:40:00,62.59,62.63,62.46,62.6,21780.0,62.59,62.63,62.46,62.6,21780.0
2025-03-19 10:50:00,62.6,62.67,62.5,62.5,8556.0,62.6,62.67,62.5,62.5,8556.0
2025-03-19 11:00:00,62.52,62.59,62.4,62.53,22997.0,62.52,62.59,62.4,62.53,22997.0
2025-03-19 11:10:00,62.51,62.59,62.4,62.4,13766.0,62.51,62.59,62.4,62.4,13766.0
2025-03-19 11:20:00,62.39,62.54,62.37,62.44,16091.0,62.39,62.54,62.37,62.44,16091.0
2025-03-19 11:30:00,62.47,62.56,62.44,62.53,12802.0,62.47,62.56,62.44,62.53,12802.0
2025-03-19 11:40:00,62.54,62.58,62.49,62.52,10538.0,62.54,62.58,62.49,62.52,10538.0
2025-03-19 11:50:00,62.56,62.58,62.43,62.49,11706.0,62.56,62.58,62.43,62.49,11706.0
2025-03-19 12:00:00,62.52,62.55,62.44,62.5,13744.0,62.52,62.55,62.44,62.5,13744.0
2025-03-19 12:10:00,62.49,62.51,62.43,62.49,9859.0,62.49,62.51,62.43,62.49,9859.0
2025-03-19 12:20:00,62.49,62.54,62.42,62.45,12605.0,62.49,62.54,62.42,62.45,12605.0
2025-03-19 12:30:00,62.45,62.5,62.4,62.42,15038.0,62.45,62.5,62.4,62.42,15038.0
2025-03-19 12:40:00,62.44,62.5,62.36,62.47,20659.0,62.44,62.5,62.36,62.47,20659.0
2025-03-19 12:50:00,62.49,62.54,62.42,62.42,8142.0,62.49,62.54,62.42,62.42,8142.0
2025-03-19 13:00:00,62.43,62.46,62.34,62.38,9900.0,62.43,62.46,62.34,62.38,9900.0
2025-03-19 13:10:00,62.37,62.41,62.28,62.34,13433.0,62.37,62.41,62.28,62.34,13433.0
2025-03-19 13:20:00,62.35,62.38,62.29,62.36,10455.0,62.35,62.38,62.29,62.36,10455.0
2025-03-19 13:30:00,62.37,62.45,62.33,62.43,7437.0,62.37,62.45,62.33,62.43,7437.0
2025-03-19 13:40:00,62.45,62.53,62.4,62.47,23892.0,62.45,62.53,62.4,62.47,23892.0
2025-03-19 13:50:00,62.48,62.54,62.44,62.45,37653.0,62.48,62.54,62.44,62.45,37653.0
2025-03-19 14:00:00,62.44,62.8,62.34,62.71,46112.0,62.44,62.8,62.34,62.71,46112.0
2025-03-19 14:10:00,62.73,62.84,62.69,62.8,35820.0,62.73,62.84,62.69,62.8,35820.0
2025-03-19 14:20:00,62.82,62.9,62.75,62.81,43717.0,62.82,62.9,62.75,62.81,43717.0
2025-03-19 14:30:00,62.82,62.94,62.79,62.82,65361.0,62.82,62.94,62.79,62.82,65361.0
2025-03-19 14:40:00,62.83,62.88,62.62,62.62,68886.0,62.83,62.88,62.62,62.62,68886.0
2025-03-19 14:50:00,62.63,62.8,62.61,62.69,29006.0,62.63,62.8,62.61,62.69,29006.0
2025-03-19 15:00:00,62.66,62.83,62.66,62.77,94041.0,62.66,62.83,62.66,62.77,94041.0
2025-03-19 15:10:00,62.81,62.86,62.66,62.67,52640.0,62.81,62.86,62.66,62.67,52640.0
2025-03-19 15:20:00,62.68,62.69,62.47,62.55,45602.0,62.68,62.69,62.47,62.55,45602.0
2025-03-19 15:30:00,62.51,62.69,62.5,62.64,30474.0,62.51,62.69,62.5,62.64,30474.0
2025-03-19 15:40:00,62.61,62.68,62.54,62.65,68666.0,62.61,62.68,62.54,62.65,68666.0
2025-03-19 15:50:00,62.64,62.77,62.56,62.7,307471.0,62.64,62.77,62.56,62.7,307471.0
2025-03-20 09:30:00,62.23,62.69,62.2,62.39,48648.0,62.23,62.69,62.2,62.39,48648.0
2025-03-20 09:40:00,62.37,62.65,62.3,62.53,32138.0,62.37,62.65,62.3,62.53,32138.0
2025-03-20 09:50:00,62.54,62.82,62.53,62.65,21173.0,62.54,62.82,62.53,62.65,21173.0
2025-03-20 10:00:00,62.66,62.92,62.66,62.71,34330.0,62.66,62.92,62.66,62.71,34330.0
2025-03-20 10:10:00,62.69,62.79,62.65,62.71,24189.0,62.69,62.79,62.65,62.71,24189.0
2025-03-20 10:20:00,62.76,62.91,62.7,62.78,50544.0,62.76,62.91,62.7,62.78,50544.0
2025-03-20 10:30:00,62.79,62.8,62.56,62.57,19394.0,62.79,62.8,62.56,62.57,19394.0
2025-03-20 10:40:00,62.54,62.77,62.52,62.68,18760.0,62.54,62.77,62.52,62.68,18760.0
2025-03-20 10:50:00,62.7,62.87,62.64,62.86,48620.0,62.7,62.87,62.64,62.86,48620.0
2025-03-20 11:00:00,62.86,62.91,62.71,62.76,26071.0,62.86,62.91,62.71,62.76,26071.0
2025-03-20 11:10:00,62.74,62.76,62.65,62.67,20376.0,62.74,62.76,62.65,62.67,20376.0
2025-03-20 11:20:00,62.67,62.82,62.66,62.77,18288.0,62.67,62.82,62.66,62.77,18288.0
2025-03-20 11:30:00,62.77,62.79,62.61,62.69,18372.0,62.77,62.79,62.61,62.69,18372.0
2025-03-20 11:40:00,62.7,62.8,62.63,62.67,17237.0,62.7,62.8,62.63,62.67,17237.0
2025-03-20 11:50:00,62.66,62.72,62.58,62.58,18796.0,62.66,62.72,62.58,62.58,18796.0
2025-03-20 12:00:00,62.56,62.7,62.53,62.58,13188.0,62.56,62.7,62.53,62.58,13188.0
2025-03-20 12:10:00,62.54,62.6,62.47,62.54,16793.0,62.54,62.6,62.47,62.54,16793.0
2025-03-20 12:20:00,62.54,62.57,62.39,62.41,11190.0,62.54,62.57,62.39,62.41,11190.0
2025-03-20 12:30:00,62.39,62.5,62.38,62.43,10239.0,62.39,62.5,62.38,62.43,10239.0
2025-03-20 12:40:00,62.42,62.45,62.3,62.32,10798.0,62.42,62.45,62.3,62.32,10798.0
2025-03-20 12:50:00,62.31,62.41,62.22,62.29,14144.0,62.31,62.41,62.22,62.29,14144.0
2025-03-20 13:00:00,62.32,62.51,62.29,62.49,11998.0,62.32,62.51,62.29,62.49,11998.0
2025-03-20 13:10:00,62.48,62.53,62.4,62.52,16097.0,62.48,62.53,62.4,62.52,16097.0
2025-03-20 13:20:00,62.52,62.56,62.38,62.4,17046.0,62.52,62.56,62.38,62.4,17046.0
2025-03-20 13:30:00,62.42,62.56,62.41,62.54,14204.0,62.42,62.56,62.41,62.54,14204.0
2025-03-20 13:40:00,62.55,62.58,62.44,62.51,19977.0,62.55,62.58,62.44,62.51,19977.0
2025-03-20 13:50:00,62.51,62.51,62.35,62.38,36646.0,62.51,62.51,62.35,62.38,36646.0
2025-03-20 14:00:00,62.4,62.48,62.38,62.45,24027.0,62.4,62.48,62.38,62.45,24027.0
2025-03-20 14:10:00,62.45,62.52,62.42,62.5,27680.0,62.45,62.52,62.42,62.5,27680.0
2025-03-20 14:20:00,62.48,62.5,62.38,62.39,35693.0,62.48,62.5,62.38,62.39,35693.0
2025-03-20 14:30:00,62.37,62.45,62.33,62.41,19828.0,62.37,62.45,62.33,62.41,19828.0
2025-03-20 14:40:00,62.36,62.36,62.28,62.35,15050.0,62.36,62.36,62.28,62.35,15050.0
2025-03-20 14:50:00,62.37,62.5,62.34,62.36,21361.0,62.37,62.5,62.34,62.36,21361.0
2025-03-20 15:00:00,62.38,62.49,62.38,62.42,31630.0,62.38,62.49,62.38,62.42,31630.0
2025-03-20 15:10:00,62.39,62.56,62.39,62.52,37042.0,62.39,62.56,62.39,62.52,37042.0
2025-03-20 15:20:00,62.53,62.67,62.48,62.48,29110.0,62.53,62.67,62.48,62.48,29110.0
2025-03-20 15:30:00,62.48,62.57,62.46,62.49,34540.0,62.48,62.57,62.46,62.49,34540.0
2025-03-20 15:40:00,62.48,62.69,62.45,62.69,60400.0,62.48,62.69,62.45,62.69,60400.0
2025-03-20 15:50:00,62.67,62.69,62.42,62.48,335459.0,62.67,62.69,62.42,62.48,335459.0
2025-03-21 09:30:00,61.72,62.11,61.09,61.86,253041.0,61.72,62.11,61.09,61.86,253041.0
2025-03-21 09:40:00,61.92,62.12,61.86,61.99,23503.0,61.92,62.12,61.86,61.99,23503.0
2025-03-21 09:50:00,61.93,62.06,61.68,61.84,26052.0,61.93,62.06,61.68,61.84,26052.0
2025-03-21 10:00:00,61.82,61.88,61.54,61.67,28608.0,61.82,61.88,61.54,61.67,28608.0
2025-03-21 10:10:00,61.62,61.83,61.54,61.76,59828.0,61.62,61.83,61.54,61.76,59828.0
2025-03-21 10:20:00,61.8,61.84,61.7,61.84,40083.0,61.8,61.84,61.7,61.84,40083.0
2025-03-21 10:30:00,61.85,61.95,61.7,61.77,16181.0,61.85,61.95,61.7,61.77,16181.0
2025-03-21 10:40:00,61.77,62.06,61.76,62.02,11691.0,61.77,62.06,61.76,62.02,11691.0
2025-03-21 10:50:00,62.02,62.1,61.95,61.98,19466.0,62.02,62.1,61.95,61.98,19466.0
2025-03-21 11:00:00,61.98,62.13,61.96,62.12,19313.0,61.98,62.13,61.96,62.12,19313.0
2025-03-21 11:10:00,62.16,62.31,62.14,62.23,17565.0,62.16,62.31,62.14,62.23,17565.0
2025-03-21 11:20:00,62.21,62.22,62.05,62.07,11048.0,62.21,62.22,62.05,62.07,11048.0
2025-03-21 11:30:00,62.09,62.24,62.08,62.2,13004.0,62.09,62.24,62.08,62.2,13004.0
2025-03-21 11:40:00,62.2,62.2,61.98,62.03,15949.0,62.2,62.2,61.98,62.03,15949.0
2025-03-21 11:50:00,61.98,62.0,61.89,61.93,16281.0,61.98,62.0,61.89,61.93,16281.0
2025-03-21 12:00:00,61.9,62.11,61.9,62.11,24609.0,61.9,62.11,61.9,62.11,24609.0
2025-03-21 12:10:00,62.11,62.4,62.1,62.25,22313.0,62.11,62.4,62.1,62.25,22313.0
2025-03-21 12:20:00,62.26,62.29,62.14,62.19,13785.0,62.26,62.29,62.14,62.19,13785.0
2025-03-21 12:30:00,62.16,62.24,62.15,62.24,13755.0,62.16,62.24,62.15,62.24,13755.0
2025-03-21 12:40:00,62.25,62.4,62.23,62.4,10987.0,62.25,62.4,62.23,62.4,10987.0
2025-03-21 12:50:00,62.4,62.45,62.32,62.45,15052.0,62.4,62.45,62.32,62.45,15052.0
2025-03-21 13:00:00,62.45,62.52,62.41,62.46,16170.0,62.45,62.52,62.41,62.46,16170.0
2025-03-21 13:10:00,62.49,62.49,62.33,62.33,11456.0,62.49,62.49,62.33,62.33,11456.0
2025-03-21 13:20:00,62.33,62.47,62.33,62.38,16342.0,62.33,62.47,62.33,62.38,16342.0
2025-03-21 13:30:00,62.33,62.35,62.22,62.27,17300.0,62.33,62.35,62.22,62.27,17300.0
2025-03-21 13:40:00,62.27,62.54,62.27,62.54,19919.0,62.27,62.54,62.27,62.54,19919.0
2025-03-21 13:50:00,62.53,62.55,62.44,62.45,13418.0,62.53,62.55,62.44,62.45,13418.0
2025-03-21 14:00:00,62.45,62.47,62.31,62.35,37391.0,62.45,62.47,62.31,62.35,37391.0
2025-03-21 14:10:00,62.36,62.43,62.34,62.43,18560.0,62.36,62.43,62.34,62.43,18560.0
2025-03-21 14:20:00,62.43,62.48,62.26,62.29,20112.0,62.43,62.48,62.26,62.29,20112.0
2025-03-21 14:30:00,62.28,62.43,62.26,62.41,22538.0,62.28,62.43,62.26,62.41,22538.0
2025-03-21 14:40:00,62.4,62.51,62.37,62.51,25275.0,62.4,62.51,62.37,62.51,25275.0
2025-03-21 14:50:00,62.51,62.51,62.4,62.49,49971.0,62.51,62.51,62.4,62.49,49971.0
2025-03-21 15:00:00,62.49,62.6,62.44,62.46,30982.0,62.49,62.6,62.44,62.46,30982.0
2025-03-21 15:10:00,62.46,62.49,62.24,62.48,41427.0,62.46,62.49,62.24,62.48,41427.0
2025-03-21 15:20:00,62.48,62.48,62.33,62.45,46597.0,62.48,62.48,62.33,62.45,46597.0
2025-03-21 15:30:00,62.44,62.54,62.29,62.34,62970.0,62.44,62.54,62.29,62.34,62970.0
2025-03-21 15:40:00,62.34,62.34,62.08,62.23,128050.0,62.34,62.34,62.08,62.23,128050.0
2025-03-21 15:50:00,62.24,62.49,62.12,62.45,490816.0,62.24,62.49,62.12,62.45,490816.0
2025-03-24 09:30:00,63.09,63.47,62.49,63.35,90106.0,63.09,63.47,62.49,63.35,90106.0
2025-03-24 09:40:00,63.35,63.66,63.2,63.45,59461.0,63.35,63.66,63.2,63.45,59461.0
2025-03-24 09:50:00,63.45,63.45,63.18,63.27,19184.0,63.45,63.45,63.18,63.27,19184.0
2025-03-24 10:00:00,63.27,63.44,63.25,63.4,24998.0,63.27,63.44,63.25,63.4,24998.0
2025-03-24 10:10:00,63.4,63.63,63.39,63.63,22836.0,63.4,63.63,63.39,63.63,22836.0
2025-03-24 10:20:00,63.61,63.66,63.29,63.47,41801.0,63.61,63.66,63.29,63.47,41801.0
2025-03-24 10:30:00,63.45,63.57,63.39,63.47,65285.0,63.45,63.57,63.39,63.47,65285.0
2025-03-24 10:40:00,63.46,63.48,63.33,63.39,22152.0,63.46,63.48,63.33,63.39,22152.0
2025-03-24 10:50:00,63.41,63.64,63.38,63.55,102353.0,63.41,63.64,63.38,63.55,102353.0
2025-03-24 11:00:00,63.51,63.6,63.47,63.57,19977.0,63.51,63.6,63.47,63.57,19977.0
2025-03-24 11:10:00,63.54,63.73,63.52,63.7,17474.0,63.54,63.73,63.52,63.7,17474.0
2025-03-24 11:20:00,63.72,63.74,63.62,63.69,33119.0,63.72,63.74,63.62,63.69,33119.0
2025-03-24 11:30:00,63.69,63.7,63.58,63.59,37096.0,63.69,63.7,63.58,63.59,37096.0
2025-03-24 11:40:00,63.62,63.65,63.45,63.5,52269.0,63.62,63.65,63.45,63.5,52269.0
2025-03-24 11:50:00,63.51,63.54,63.44,63.5,42811.0,63.51,63.54,63.44,63.5,42811.0
2025-03-24 12:00:00,63.49,63.7,63.47,63.69,43328.0,63.49,63.7,63.47,63.69,43328.0
2025-03-24 12:10:00,63.71,63.81,63.66,63.78,31787.0,63.71,63.81,63.66,63.78,31787.0
2025-03-24 12:20:00,63.74,63.88,63.45,63.48,70093.0,63.74,63.88,63.45,63.48,70093.0
2025-03-24 12:30:00,63.46,63.53,63.42,63.43,18751.0,63.46,63.53,63.42,63.43,18751.0
2025-03-24 12:40:00,63.45,63.47,63.35,63.38,22362.0,63.45,63.47,63.35,63.38,22362.0
2025-03-24 12:50:00,63.38,63.47,63.37,63.44,16705.0,63.38,63.47,63.37,63.44,16705.0
2025-03-24 13:00:00,63.43,63.54,63.42,63.5,21494.0,63.43,63.54,63.42,63.5,21494.0
2025-03-24 13:10:00,63.5,63.55,63.41,63.41,28112.0,63.5,63.55,63.41,63.41,28112.0
2025-03-24 13:20:00,63.43,63.53,63.39,63.52,34209.0,63.43,63.53,63.39,63.52,34209.0
2025-03-24 13:30:00,63.52,63.62,63.51,63.56,53435.0,63.52,63.62,63.51,63.56,53435.0
2025-03-24 13:40:00,63.53,63.69,63.45,63.69,49395.0,63.53,63.69,63.45,63.69,49395.0
2025-03-24 13:50:00,63.72,63.9,63.7,63.83,23630.0,63.72,63.9,63.7,63.83,23630.0
2025-03-24 14:00:00,63.79,63.81,63.59,63.62,34438.0,63.79,63.81,63.59,63.62,34438.0
2025-03-24 14:10:00,63.62,63.62,63.46,63.48,27606.0,63.62,63.62,63.46,63.48,27606.0
2025-03-24 14:20:00,63.48,63.59,63.47,63.55,18242.0,63.48,63.59,63.47,63.55,18242.0
2025-03-24 14:30:00,63.55,63.65,63.52,63.64,27698.0,63.55,63.65,63.52,63.64,27698.0
2025-03-24 14:40:00,63.62,63.71,63.59,63.68,48454.0,63.62,63.71,63.59,63.68,48454.0
2025-03-24 14:50:00,63.7,63.88,63.68,63.88,58698.0,63.7,63.88,63.68,63.88,58698.0
2025-03-24 15:00:00,63.85,63.98,63.83,63.88,45379.0,63.85,63.98,63.83,63.88,45379.0
2025-03-24 15:10:00,63.87,63.89,63.76,63.83,27998.0,63.87,63.89,63.76,63.83,27998.0
2025-03-24 15:20:00,63.82,63.82,63.76,63.79,42404.0,63.82,63.82,63.76,63.79,42404.0
2025-03-24 15:30:00,63.78,63.84,63.71,63.79,72385.0,63.78,63.84,63.71,63.79,72385.0
2025-03-24 15:40:00,63.79,63.86,63.76,63.81,94957.0,63.79,63.86,63.76,63.81,94957.0
2025-03-24 15:50:00,63.82,63.91,63.73,63.91,613644.0,63.82,63.91,63.73,63.91,613644.0
2025-03-25 09:30:00,64.6,64.71,64.19,64.29,61479.0,64.6,64.71,64.19,64.29,61479.0
2025-03-25 09:40:00,64.25,64.31,64.02,64.03,3881.0,64.25,64.31,64.02,64.03,3881.0
2025-03-25 09:50:00,64.03,64.06,63.86,63.89,8685.0,64.03,64.06,63.86,63.89,8685.0
2025-03-25 10:00:00,63.88,64.2,63.8,64.05,20497.0,63.88,64.2,63.8,64.05,20497.0
2025-03-25 10:10:00,64.05,64.26,64.0,64.26,16253.0,64.05,64.26,64.0,64.26,16253.0
2025-03-25 10:20:00,64.23,64.28,64.13,64.26,11685.0,64.23,64.28,64.13,64.26,11685.0
2025-03-25 10:30:00,64.24,64.33,64.24,64.31,26195.0,64.24,64.33,64.24,64.31,26195.0
2025-03-25 10:40:00,64.34,64.44,64.32,64.39,18963.0,64.34,64.44,64.32,64.39,18963.0
2025-03-25 10:50:00,64.39,64.44,64.12,64.12,9305.0,64.39,64.44,64.12,64.12,9305.0
2025-03-25 11:00:00,64.15,64.23,64.06,64.19,9880.0,64.15,64.23,64.06,64.19,9880.0
2025-03-25 11:10:00,64.22,64.29,64.19,64.29,10283.0,64.22,64.29,64.19,64.29,10283.0
2025-03-25 11:20:00,64.27,64.31,64.23,64.27,5969.0,64.27,64.31,64.23,64.27,5969.0
2025-03-25 11:30:00,64.28,64.52,64.28,64.47,15964.0,64.28,64.52,64.28,64.47,15964.0
2025-03-25 11:40:00,64.48,64.52,64.28,64.28,19869.0,64.48,64.52,64.28,64.28,19869.0
2025-03-25 11:50:00,64.27,64.32,64.18,64.23,9727.0,64.27,64.32,64.18,64.23,9727.0
2025-03-25 12:00:00,64.25,64.37,64.17,64.37,23416.0,64.25,64.37,64.17,64.37,23416.0
2025-03-25 12:10:00,64.37,64.37,64.21,64.25,8678.0,64.37,64.37,64.21,64.25,8678.0
2025-03-25 12:20:00,64.29,64.35,64.22,64.27,9402.0,64.29,64.35,64.22,64.27,9402.0
2025-03-25 12:30:00,64.25,64.35,64.24,64.31,5943.0,64.25,64.35,64.24,64.31,5943.0
2025-03-25 12:40:00,64.34,64.41,64.32,64.39,5112.0,64.34,64.41,64.32,64.39,5112.0
2025-03-25 12:50:00,64.37,64.41,64.35,64.38,6012.0,64.37,64.41,64.35,64.38,6012.0
2025-03-25 13:00:00,64.4,64.42,64.35,64.39,5051.0,64.4,64.42,64.35,64.39,5051.0
2025-03-25 13:10:00,64.41,64.42,64.36,64.4,3669.0,64.41,64.42,64.36,64.4,3669.0
2025-03-25 13:20:00,64.38,64.38,64.28,64.31,7049.0,64.38,64.38,64.28,64.31,7049.0
2025-03-25 13:30:00,64.31,64.35,64.3,64.33,7761.0,64.31,64.35,64.3,64.33,7761.0
2025-03-25 13:40:00,64.33,64.35,64.31,64.33,4601.0,64.33,64.35,64.31,64.33,4601.0
2025-03-25 13:50:00,64.31,64.35,64.22,64.23,12364.0,64.31,64.35,64.22,64.23,12364.0
2025-03-25 14:00:00,64.23,64.25,64.14,64.17,11972.0,64.23,64.25,64.14,64.17,11972.0
2025-03-25 14:10:00,64.17,64.2,64.11,64.14,13283.0,64.17,64.2,64.11,64.14,13283.0
2025-03-25 14:20:00,64.14,64.16,64.09,64.09,11647.0,64.14,64.16,64.09,64.09,11647.0
2025-03-25 14:30:00,64.09,64.14,64.04,64.1,11109.0,64.09,64.14,64.04,64.1,11109.0
2025-03-25 14:40:00,64.12,64.19,64.08,64.12,11535.0,64.12,64.19,64.08,64.12,11535.0
2025-03-25 14:50:00,64.13,64.3,64.13,64.29,36164.0,64.13,64.3,64.13,64.29,36164.0
2025-03-25 15:00:00,64.28,64.62,64.28,64.45,60954.0,64.28,64.62,64.28,64.45,60954.0
2025-03-25 15:10:00,64.47,64.48,64.34,64.34,12171.0,64.47,64.48,64.34,64.34,12171.0
2025-03-25 15:20:00,64.34,64.44,64.3,64.3,25439.0,64.34,64.44,64.3,64.3,25439.0
2025-03-25 15:30:00,64.3,64.57,64.07,64.39,93796.0,64.3,64.57,64.07,64.39,93796.0
2025-03-25 15:40:00,64.39,64.6,64.36,64.58,63861.0,64.39,64.6,64.36,64.58,63861.0
2025-03-25 15:50:00,64.57,64.59,64.44,64.49,283009.0,64.57,64.59,64.44,64.49,283009.0
2025-03-26 09:30:00,64.31,65.29,64.31,65.17,61483.0,64.31,65.29,64.31,65.17,61483.0
2025-03-26 09:40:00,65.12,65.16,64.9,64.9,27924.0,65.12,65.16,64.9,64.9,27924.0
2025-03-26 09:50:00,64.89,64.99,64.73,64.87,15242.0,64.89,64.99,64.73,64.87,15242.0
2025-03-26 10:00:00,64.92,65.21,64.9,65.04,19128.0,64.92,65.21,64.9,65.04,19128.0
2025-03-26 10:10:00,65.11,65.29,65.03,65.28,34809.0,65.11,65.29,65.03,65.28,34809.0
2025-03-26 10:20:00,65.24,65.33,65.17,65.26,40233.0,65.24,65.33,65.17,65.26,40233.0
2025-03-26 10:30:00,65.21,65.21,65.0,65.18,6552.0,65.21,65.21,65.0,65.18,6552.0
2025-03-26 10:40:00,65.15,65.16,64.97,65.01,39961.0,65.15,65.16,64.97,65.01,39961.0
2025-03-26 10:50:00,65.01,65.09,64.97,64.98,27040.0,65.01,65.09,64.97,64.98,27040.0
2025-03-26 11:00:00,65.0,65.14,64.99,65.03,13071.0,65.0,65.14,64.99,65.03,13071.0
2025-03-26 11:10:00,65.05,65.09,64.98,65.0,15380.0,65.05,65.09,64.98,65.0,15380.0
2025-03-26 11:20:00,64.97,65.0,64.82,64.87,28866.0,64.97,65.0,64.82,64.87,28866.0
2025-03-26 11:30:00,64.87,65.02,64.84,65.02,7300.0,64.87,65.02,64.84,65.02,7300.0
2025-03-26 11:40:00,65.0,65.03,64.9,64.95,21364.0,65.0,65.03,64.9,64.95,21364.0
2025-03-26 11:50:00,64.95,64.95,64.71,64.8,27041.0,64.95,64.95,64.71,64.8,27041.0
2025-03-26 12:00:00,64.8,64.83,64.74,64.78,18364.0,64.8,64.83,64.74,64.78,18364.0
2025-03-26 12:10:00,64.78,64.8,64.64,64.71,17718.0,64.78,64.8,64.64,64.71,17718.0
2025-03-26 12:20:00,64.7,64.81,64.65,64.81,17496.0,64.7,64.81,64.65,64.81,17496.0
2025-03-26 12:30:00,64.81,64.91,64.71,64.83,30075.0,64.81,64.91,64.71,64.83,30075.0
2025-03-26 12:40:00,64.8,64.95,64.76,64.93,12797.0,64.8,64.95,64.76,64.93,12797.0
2025-03-26 12:50:00,64.95,64.96,64.71,64.73,14229.0,64.95,64.96,64.71,64.73,14229.0
2025-03-26 13:00:00,64.69,64.8,64.67,64.8,22998.0,64.69,64.8,64.67,64.8,22998.0
2025-03-26 13:10:00,64.79,64.82,64.6,64.65,27668.0,64.79,64.82,64.6,64.65,27668.0
2025-03-26 13:20:00,64.67,64.67,64.43,64.44,15352.0,64.67,64.67,64.43,64.44,15352.0
2025-03-26 13:30:00,64.41,64.41,64.27,64.39,29095.0,64.41,64.41,64.27,64.39,29095.0
2025-03-26 13:40:00,64.39,64.83,64.36,64.61,135535.0,64.39,64.83,64.36,64.61,135535.0
2025-03-26 13:50:00,64.6,64.64,64.54,64.62,24883.0,64.6,64.64,64.54,64.62,24883.0
2025-03-26 14:00:00,64.62,65.0,64.61,64.99,88040.0,64.62,65.0,64.61,64.99,88040.0
2025-03-26 14:10:00,64.99,65.21,64.98,65.16,70563.0,64.99,65.21,64.98,65.16,70563.0
2025-03-26 14:20:00,65.15,65.49,65.12,65.27,122088.0,65.15,65.49,65.12,65.27,122088.0
2025-03-26 14:30:00,65.24,65.27,65.13,65.22,51310.0,65.24,65.27,65.13,65.22,51310.0
2025-03-26 14:40:00,65.22,65.36,65.08,65.13,87239.0,65.22,65.36,65.08,65.13,87239.0
2025-03-26 14:50:00,65.13,65.15,65.06,65.09,29368.0,65.13,65.15,65.06,65.09,29368.0
2025-03-26 15:00:00,65.11,65.35,65.11,65.25,60214.0,65.11,65.35,65.11,65.25,60214.0
2025-03-26 15:10:00,65.24,65.35,65.23,65.31,42786.0,65.24,65.35,65.23,65.31,42786.0
2025-03-26 15:20:00,65.29,65.35,65.25,65.29,40490.0,65.29,65.35,65.25,65.29,40490.0
2025-03-26 15:30:00,65.3,65.36,65.26,65.32,113458.0,65.3,65.36,65.26,65.32,113458.0
2025-03-26 15:40:00,65.32,65.64,65.32,65.63,182612.0,65.32,65.64,65.32,65.63,182612.0
2025-03-26 15:50:00,65.61,65.83,65.53,65.79,323990.0,65.61,65.83,65.53,65.79,323990.0
2025-03-27 09:30:00,63.9,63.9,61.94,62.2,259202.0,63.9,63.9,61.94,62.2,259202.0
2025-03-27 09:40:00,62.2,62.64,61.65,62.21,147174.0,62.2,62.64,61.65,62.21,147174.0
2025-03-27 09:50:00,62.2,62.81,62.19,62.73,171236.0,62.2,62.81,62.19,62.73,171236.0
2025-03-27 10:00:00,62.71,63.12,62.64,62.76,88082.0,62.71,63.12,62.64,62.76,88082.0
2025-03-27 10:10:00,62.9,62.91,62.11,62.6,105466.0,62.9,62.91,62.11,62.6,105466.0
2025-03-27 10:20:00,62.51,62.62,62.33,62.48,164952.0,62.51,62.62,62.33,62.48,164952.0
2025-03-27 10:30:00,62.46,62.55,62.0,62.19,140563.0,62.46,62.55,62.0,62.19,140563.0
2025-03-27 10:40:00,62.19,62.24,61.69,61.95,66826.0,62.19,62.24,61.69,61.95,66826.0
2025-03-27 10:50:00,61.95,62.05,61.85,61.98,188001.0,61.95,62.05,61.85,61.98,188001.0
2025-03-27 11:00:00,62.02,62.21,61.97,62.13,40536.0,62.02,62.21,61.97,62.13,40536.0
2025-03-27 11:10:00,62.13,62.59,62.12,62.4,44044.0,62.13,62.59,62.12,62.4,44044.0
2025-03-27 11:20:00,62.39,62.5,62.18,62.2,36913.0,62.39,62.5,62.18,62.2,36913.0
2025-03-27 11:30:00,62.2,62.21,61.93,61.93,179288.0,62.2,62.21,61.93,61.93,179288.0
2025-03-27 11:40:00,61.98,62.25,61.94,62.22,51265.0,61.98,62.25,61.94,62.22,51265.0
2025-03-27 11:50:00,62.22,62.32,62.08,62.12,143774.0,62.22,62.32,62.08,62.12,143774.0
2025-03-27 12:00:00,62.11,62.15,61.89,62.02,160465.0,62.11,62.15,61.89,62.02,160465.0
2025-03-27 12:10:00,61.98,61.98,61.64,61.67,106442.0,61.98,61.98,61.64,61.67,106442.0
2025-03-27 12:20:00,61.67,62.12,61.67,62.12,103289.0,61.67,62.12,61.67,62.12,103289.0
2025-03-27 12:30:00,62.14,62.36,62.14,62.31,36583.0,62.14,62.36,62.14,62.31,36583.0
2025-03-27 12:40:00,62.26,62.4,62.14,62.14,27051.0,62.26,62.4,62.14,62.14,27051.0
2025-03-27 12:50:00,62.17,62.18,61.99,62.09,38408.0,62.17,62.18,61.99,62.09,38408.0
2025-03-27 13:00:00,62.09,62.3,62.0,62.29,36832.0,62.09,62.3,62.0,62.29,36832.0
2025-03-27 13:10:00,62.29,62.55,62.2,62.42,76392.0,62.29,62.55,62.2,62.42,76392.0
2025-03-27 13:20:00,62.42,62.49,62.27,62.3,37862.0,62.42,62.49,62.27,62.3,37862.0
2025-03-27 13:30:00,62.31,62.46,62.3,62.37,77873.0,62.31,62.46,62.3,62.37,77873.0
2025-03-27 13:40:00,62.36,62.6,62.36,62.59,80656.0,62.36,62.6,62.36,62.59,80656.0
2025-03-27 13:50:00,62.6,62.64,62.49,62.54,43674.0,62.6,62.64,62.49,62.54,43674.0
2025-03-27 14:00:00,62.52,62.7,62.49,62.68,73806.0,62.52,62.7,62.49,62.68,73806.0
2025-03-27 14:10:00,62.7,63.03,62.65,62.8,84405.0,62.7,63.03,62.65,62.8,84405.0
2025-03-27 14:20:00,62.78,62.94,62.71,62.74,37693.0,62.78,62.94,62.71,62.74,37693.0
2025-03-27 14:30:00,62.72,62.77,62.63,62.77,55114.0,62.72,62.77,62.63,62.77,55114.0
2025-03-27 14:40:00,62.77,62.83,62.69,62.77,46141.0,62.77,62.83,62.69,62.77,46141.0
2025-03-27 14:50:00,62.78,62.79,62.44,62.48,277286.0,62.78,62.79,62.44,62.48,277286.0
2025-03-27 15:00:00,62.49,62.55,62.35,62.41,87369.0,62.49,62.55,62.35,62.41,87369.0
2025-03-27 15:10:00,62.41,62.56,62.39,62.52,121045.0,62.41,62.56,62.39,62.52,121045.0
2025-03-27 15:20:00,62.52,62.65,62.51,62.57,146281.0,62.52,62.65,62.51,62.57,146281.0
2025-03-27 15:30:00,62.57,62.76,62.44,62.62,163358.0,62.57,62.76,62.44,62.62,163358.0
2025-03-27 15:40:00,62.62,62.63,62.26,62.33,257998.0,62.62,62.63,62.26,62.33,257998.0
2025-03-27 15:50:00,62.31,62.41,62.09,62.27,1018235.0,62.31,62.41,62.09,62.27,1018235.0
2025-03-28 09:30:00,62.14,62.58,61.91,62.16,100591.0,62.14,62.58,61.91,62.16,100591.0
2025-03-28 09:40:00,62.2,62.33,61.62,61.93,41733.0,62.2,62.33,61.62,61.93,41733.0
2025-03-28 09:50:00,61.94,61.95,61.57,61.7,64463.0,61.94,61.95,61.57,61.7,64463.0
2025-03-28 10:00:00,61.62,62.0,61.49,61.58,67338.0,61.62,62.0,61.49,61.58,67338.0
2025-03-28 10:10:00,61.55,61.6,61.06,61.38,200960.0,61.55,61.6,61.06,61.38,200960.0
2025-03-28 10:20:00,61.35,61.47,61.15,61.25,80808.0,61.35,61.47,61.15,61.25,80808.0
2025-03-28 10:30:00,61.25,61.26,60.79,61.05,101559.0,61.25,61.26,60.79,61.05,101559.0
2025-03-28 10:40:00,61.12,61.2,60.82,60.98,195380.0,61.12,61.2,60.82,60.98,195380.0
2025-03-28 10:50:00,61.02,61.08,60.83,60.95,119574.0,61.02,61.08,60.83,60.95,119574.0
2025-03-28 11:00:00,60.9,61.04,60.87,60.98,63658.0,60.9,61.04,60.87,60.98,63658.0
2025-03-28 11:10:00,61.01,61.2,61.01,61.09,194194.0,61.01,61.2,61.01,61.09,194194.0
2025-03-28 11:20:00,61.09,61.22,61.06,61.17,52161.0,61.09,61.22,61.06,61.17,52161.0
2025-03-28 11:30:00,61.13,61.34,61.1,61.33,41612.0,61.13,61.34,61.1,61.33,41612.0
2025-03-28 11:40:00,61.3,61.35,61.18,61.19,37080.0,61.3,61.35,61.18,61.19,37080.0
2025-03-28 11:50:00,61.2,61.25,61.15,61.2,60233.0,61.2,61.25,61.15,61.2,60233.0
2025-03-28 12:00:00,61.2,61.35,61.2,61.31,38571.0,61.2,61.35,61.2,61.31,38571.0
2025-03-28 12:10:00,61.31,61.32,61.14,61.26,50950.0,61.31,61.32,61.14,61.26,50950.0
2025-03-28 12:20:00,61.25,61.27,60.98,61.07,64560.0,61.25,61.27,60.98,61.07,64560.0
2025-03-28 12:30:00,61.07,61.12,60.93,61.11,29906.0,61.07,61.12,60.93,61.11,29906.0
2025-03-28 12:40:00,61.07,61.11,60.79,60.84,84249.0,61.07,61.11,60.79,60.84,84249.0
2025-03-28 12:50:00,60.84,61.1,60.84,61.1,148871.0,60.84,61.1,60.84,61.1,148871.0
2025-03-28 13:00:00,61.07,61.09,60.72,60.75,21758.0,61.07,61.09,60.72,60.75,21758.0
2025-03-28 13:10:00,60.73,60.74,60.48,60.53,76553.0,60.73,60.74,60.48,60.53,76553.0
2025-03-28 13:20:00,60.51,60.58,60.37,60.41,54041.0,60.51,60.58,60.37,60.41,54041.0
2025-03-28 13:30:00,60.44,60.45,60.26,60.27,58655.0,60.44,60.45,60.26,60.27,58655.0
2025-03-28 13:40:00,60.27,60.51,60.2,60.47,58788.0,60.27,60.51,60.2,60.47,58788.0
2025-03-28 13:50:00,60.45,60.67,60.42,60.66,90371.0,60.45,60.67,60.42,60.66,90371.0
2025-03-28 14:00:00,60.64,60.78,60.49,60.59,61803.0,60.64,60.78,60.49,60.59,61803.0
2025-03-28 14:10:00,60.57,60.65,60.51,60.6,19566.0,60.57,60.65,60.51,60.6,19566.0
2025-03-28 14:20:00,60.6,60.64,60.39,60.42,57533.0,60.6,60.64,60.39,60.42,57533.0
2025-03-28 14:30:00,60.42,60.58,60.41,60.52,55447.0,60.42,60.58,60.41,60.52,55447.0
2025-03-28 14:40:00,60.53,60.56,60.34,60.38,73841.0,60.53,60.56,60.34,60.38,73841.0
2025-03-28 14:50:00,60.35,60.58,60.34,60.53,58567.0,60.35,60.58,60.34,60.53,58567.0
2025-03-28 15:00:00,60.57,60.82,60.5,60.78,32183.0,60.57,60.82,60.5,60.78,32183.0
2025-03-28 15:10:00,60.75,60.75,60.52,60.61,75893.0,60.75,60.75,60.52,60.61,75893.0
2025-03-28 15:20:00,60.61,60.61,60.46,60.61,80578.0,60.61,60.61,60.46,60.61,80578.0
2025-03-28 15:30:00,60.61,60.79,60.58,60.75,59594.0,60.61,60.79,60.58,60.75,59594.0
2025-03-28 15:40:00,60.75,60.88,60.66,60.87,80449.0,60.75,60.88,60.66,60.87,80449.0
2025-03-28 15:50:00,60.89,60.94,60.55,60.61,401311.0,60.89,60.94,60.55,60.61,401311.0
2025-03-31 09:30:00,59.72,59.92,59.34,59.9,118858.0,59.72,59.92,59.34,59.9,118858.0
2025-03-31 09:40:00,59.9,59.9,59.34,59.48,79440.0,59.9,59.9,59.34,59.48,79440.0
2025-03-31 09:50:00,59.5,59.99,59.44,59.63,100721.0,59.5,59.99,59.44,59.63,100721.0
2025-03-31 10:00:00,59.67,60.02,59.62,59.99,98460.0,59.67,60.02,59.62,59.99,98460.0
2025-03-31 10:10:00,60.0,60.02,59.35,59.37,77139.0,60.0,60.02,59.35,59.37,77139.0
2025-03-31 10:20:00,59.37,59.45,58.93,58.94,78079.0,59.37,59.45,58.93,58.94,78079.0
2025-03-31 10:30:00,58.95,59.42,58.93,59.35,64063.0,58.95,59.42,58.93,59.35,64063.0
2025-03-31 10:40:00,59.33,59.35,59.09,59.09,44074.0,59.33,59.35,59.09,59.09,44074.0
2025-03-31 10:50:00,59.12,59.34,59.11,59.25,48626.0,59.12,59.34,59.11,59.25,48626.0
2025-03-31 11:00:00,59.26,59.36,59.2,59.23,49334.0,59.26,59.36,59.2,59.23,49334.0
2025-03-31 11:10:00,59.23,59.28,59.05,59.26,71267.0,59.23,59.28,59.05,59.26,71267.0
2025-03-31 11:20:00,59.26,59.31,59.18,59.29,46969.0,59.26,59.31,59.18,59.29,46969.0
2025-03-31 11:30:00,59.29,59.55,59.27,59.51,44082.0,59.29,59.55,59.27,59.51,44082.0
2025-03-31 11:40:00,59.54,59.7,59.48,59.7,47232.0,59.54,59.7,59.48,59.7,47232.0
2025-03-31 11:50:00,59.7,59.7,59.38,59.46,44437.0,59.7,59.7,59.38,59.46,44437.0
2025-03-31 12:00:00,59.49,59.5,59.29,59.32,48358.0,59.49,59.5,59.29,59.32,48358.0
2025-03-31 12:10:00,59.33,59.41,59.21,59.25,33599.0,59.33,59.41,59.21,59.25,33599.0
2025-03-31 12:20:00,59.26,59.28,58.86,59.26,38232.0,59.26,59.28,58.86,59.26,38232.0
2025-03-31 12:30:00,59.26,59.42,59.24,59.41,28343.0,59.26,59.42,59.24,59.41,28343.0
2025-03-31 12:40:00,59.41,59.48,59.39,59.48,23323.0,59.41,59.48,59.39,59.48,23323.0
2025-03-31 12:50:00,59.48,59.56,59.42,59.44,25335.0,59.48,59.56,59.42,59.44,25335.0
2025-03-31 13:00:00,59.41,59.52,59.4,59.52,30002.0,59.41,59.52,59.4,59.52,30002.0
2025-03-31 13:10:00,59.52,59.56,59.34,59.34,42621.0,59.52,59.56,59.34,59.34,42621.0
2025-03-31 13:20:00,59.34,59.35,59.15,59.35,29402.0,59.34,59.35,59.15,59.35,29402.0
2025-03-31 13:30:00,59.35,59.36,59.25,59.32,26326.0,59.35,59.36,59.25,59.32,26326.0
2025-03-31 13:40:00,59.32,59.33,59.18,59.21,39454.0,59.32,59.33,59.18,59.21,39454.0
2025-03-31 13:50:00,59.21,59.43,59.2,59.3,42925.0,59.21,59.43,59.2,59.3,42925.0
2025-03-31 14:00:00,59.3,59.77,59.3,59.76,53678.0,59.3,59.77,59.3,59.76,53678.0
2025-03-31 14:10:00,59.77,59.83,59.7,59.83,43638.0,59.77,59.83,59.7,59.83,43638.0
2025-03-31 14:20:00,59.83,59.83,59.59,59.61,36432.0,59.83,59.83,59.59,59.61,36432.0
2025-03-31 14:30:00,59.61,59.68,59.6,59.64,26071.0,59.61,59.68,59.6,59.64,26071.0
2025-03-31 14:40:00,59.64,59.71,59.54,59.61,48613.0,59.64,59.71,59.54,59.61,48613.0
2025-03-31 14:50:00,59.61,59.73,59.59,59.59,28208.0,59.61,59.73,59.59,59.59,28208.0
2025-03-31 15:00:00,59.57,59.66,59.54,59.66,34607.0,59.57,59.66,59.54,59.66,34607.0
2025-03-31 15:10:00,59.64,59.79,59.63,59.75,45710.0,59.64,59.79,59.63,59.75,45710.0
2025-03-31 15:20:00,59.75,59.78,59.53,59.56,44426.0,59.75,59.78,59.53,59.56,44426.0
2025-03-31 15:30:00,59.55,59.77,59.53,59.69,59038.0,59.55,59.77,59.53,59.69,59038.0
2025-03-31 15:40:00,59.69,59.98,59.65,59.77,89248.0,59.69,59.98,59.65,59.77,89248.0
2025-03-31 15:50:00,59.79,59.84,59.46,59.51,306448.0,59.79,59.84,59.46,59.51,306448.0
2025-04-01 09:30:00,59.56,59.69,58.82,59.12,113962.0,59.56,59.69,58.82,59.12,113962.0
2025-04-01 09:40:00,59.12,59.14,58.74,59.0,101127.0,59.12,59.14,58.74,59.0,101127.0
2025-04-01 09:50:00,58.96,59.02,58.55,58.55,24057.0,58.96,59.02,58.55,58.55,24057.0
2025-04-01 10:00:00,58.54,58.77,58.39,58.53,42467.0,58.54,58.77,58.39,58.53,42467.0
2025-04-01 10:10:00,58.53,58.54,58.31,58.35,13918.0,58.53,58.54,58.31,58.35,13918.0
2025-04-01 10:20:00,58.3,58.49,58.18,58.41,38997.0,58.3,58.49,58.18,58.41,38997.0
2025-04-01 10:30:00,58.42,59.01,58.42,58.93,29002.0,58.42,59.01,58.42,58.93,29002.0
2025-04-01 10:40:00,58.92,59.36,58.9,59.34,25302.0,58.92,59.36,58.9,59.34,25302.0
2025-04-01 10:50:00,59.34,59.69,59.29,59.64,62195.0,59.34,59.69,59.29,59.64,62195.0
2025-04-01 11:00:00,59.64,59.7,59.52,59.65,20455.0,59.64,59.7,59.52,59.65,20455.0
2025-04-01 11:10:00,59.68,59.95,59.65,59.88,44337.0,59.68,59.95,59.65,59.88,44337.0
2025-04-01 11:20:00,59.86,60.0,59.81,59.89,58796.0,59.86,60.0,59.81,59.89,58796.0
2025-04-01 11:30:00,59.89,59.89,59.62,59.66,15568.0,59.89,59.89,59.62,59.66,15568.0
2025-04-01 11:40:00,59.65,59.74,59.62,59.65,6630.0,59.65,59.74,59.62,59.65,6630.0
2025-04-01 11:50:00,59.69,59.79,59.65,59.79,24927.0,59.69,59.79,59.65,59.79,24927.0
2025-04-01 12:00:00,59.77,59.91,59.73,59.8,14657.0,59.77,59.91,59.73,59.8,14657.0
2025-04-01 12:10:00,59.77,59.89,59.77,59.84,10210.0,59.77,59.89,59.77,59.84,10210.0
2025-04-01 12:20:00,59.87,59.93,59.63,59.65,6878.0,59.87,59.93,59.63,59.65,6878.0
2025-04-01 12:30:00,59.63,59.7,59.53,59.55,16724.0,59.63,59.7,59.53,59.55,16724.0
2025-04-01 12:40:00,59.52,59.56,59.41,59.51,8722.0,59.52,59.56,59.41,59.51,8722.0
2025-04-01 12:50:00,59.5,59.7,59.5,59.63,13791.0,59.5,59.7,59.5,59.63,13791.0
2025-04-01 13:00:00,59.63,59.7,59.61,59.7,5147.0,59.63,59.7,59.61,59.7,5147.0
2025-04-01 13:10:00,59.67,59.75,59.59,59.59,12693.0,59.67,59.75,59.59,59.59,12693.0
2025-04-01 13:20:00,59.62,59.63,59.39,59.4,36187.0,59.62,59.63,59.39,59.4,36187.0
2025-04-01 13:30:00,59.43,59.5,59.2,59.32,305156.0,59.43,59.5,59.2,59.32,305156.0
2025-04-01 13:40:00,59.31,59.46,59.19,59.19,120331.0,59.31,59.46,59.19,59.19,120331.0
2025-04-01 13:50:00,59.19,59.29,58.99,59.03,96890.0,59.19,59.29,58.99,59.03,96890.0
2025-04-01 14:00:00,59.02,59.16,58.93,58.96,29656.0,59.02,59.16,58.93,58.96,29656.0
2025-04-01 14:10:00,58.98,59.07,58.92,59.0,12137.0,58.98,59.07,58.92,59.0,12137.0
2025-04-01 14:20:00,59.02,59.07,58.99,59.04,19417.0,59.02,59.07,58.99,59.04,19417.0
2025-04-01 14:30:00,59.05,59.16,59.03,59.05,40607.0,59.05,59.16,59.03,59.05,40607.0
2025-04-01 14:40:00,59.06,59.16,59.06,59.1,19065.0,59.06,59.16,59.06,59.1,19065.0
2025-04-01 14:50:00,59.1,59.22,58.97,59.16,37156.0,59.1,59.22,58.97,59.16,37156.0
2025-04-01 15:00:00,59.14,59.21,59.08,59.08,23124.0,59.14,59.21,59.08,59.08,23124.0
2025-04-01 15:10:00,59.07,59.16,59.05,59.11,18656.0,59.07,59.16,59.05,59.11,18656.0
2025-04-01 15:20:00,59.11,59.29,59.11,59.14,48200.0,59.11,59.29,59.11,59.14,48200.0
2025-04-01 15:30:00,59.12,59.16,58.9,58.94,104926.0,59.12,59.16,58.9,58.94,104926.0
2025-04-01 15:40:00,58.94,59.08,58.89,59.02,102216.0,58.94,59.08,58.89,59.02,102216.0
2025-04-01 15:50:00,59.04,59.18,58.9,59.17,279606.0,59.04,59.18,58.9,59.17,279606.0
2025-04-02 09:30:00,58.74,59.59,58.27,59.56,60118.0,58.74,59.59,58.27,59.56,60118.0
2025-04-02 09:40:00,59.45,59.81,59.25,59.36,26569.0,59.45,59.81,59.25,59.36,26569.0
2025-04-02 09:50:00,59.42,59.44,58.98,58.98,12363.0,59.42,59.44,58.98,58.98,12363.0
2025-04-02 10:00:00,58.99,59.39,58.92,59.21,19321.0,58.99,59.39,58.92,59.21,19321.0
2025-04-02 10:10:00,59.27,59.36,59.18,59.29,17893.0,59.27,59.36,59.18,59.29,17893.0
2025-04-02 10:20:00,59.27,59.38,59.26,59.32,24924.0,59.27,59.38,59.26,59.32,24924.0
2025-04-02 10:30:00,59.31,59.51,59.28,59.41,41294.0,59.31,59.51,59.28,59.41,41294.0
2025-04-02 10:40:00,59.39,59.43,59.29,59.34,20246.0,59.39,59.43,59.29,59.34,20246.0
2025-04-02 10:50:00,59.35,59.51,59.31,59.45,32066.0,59.35,59.51,59.31,59.45,32066.0
2025-04-02 11:00:00,59.45,59.61,59.4,59.56,20852.0,59.45,59.61,59.4,59.56,20852.0
2025-04-02 11:10:00,59.55,59.58,59.39,59.52,18825.0,59.55,59.58,59.39,59.52,18825.0
2025-04-02 11:20:00,59.53,59.84,59.53,59.79,11099.0,59.53,59.84,59.53,59.79,11099.0
2025-04-02 11:30:00,59.79,60.05,59.77,60.01,15465.0,59.79,60.05,59.77,60.01,15465.0
2025-04-02 11:40:00,60.02,60.05,59.73,59.76,19670.0,60.02,60.05,59.73,59.76,19670.0
2025-04-02 11:50:00,59.77,59.87,59.72,59.76,17262.0,59.77,59.87,59.72,59.76,17262.0
2025-04-02 12:00:00,59.76,59.89,59.75,59.87,10239.0,59.76,59.89,59.75,59.87,10239.0
2025-04-02 12:10:00,59.89,60.07,59.87,60.0,14945.0,59.89,60.07,59.87,60.0,14945.0
2025-04-02 12:20:00,60.0,60.12,60.0,60.07,7109.0,60.0,60.12,60.0,60.07,7109.0
2025-04-02 12:30:00,60.09,60.18,60.06,60.1,23426.0,60.09,60.18,60.06,60.1,23426.0
2025-04-02 12:40:00,60.12,60.52,60.1,60.51,26700.0,60.12,60.52,60.1,60.51,26700.0
2025-04-02 12:50:00,60.51,60.64,60.46,60.62,39870.0,60.51,60.64,60.46,60.62,39870.0
2025-04-02 13:00:00,60.58,60.9,60.58,60.85,15313.0,60.58,60.9,60.58,60.85,15313.0
2025-04-02 13:10:00,60.85,61.06,60.83,60.98,32263.0,60.85,61.06,60.83,60.98,32263.0
2025-04-02 13:20:00,60.97,61.02,60.87,60.92,22974.0,60.97,61.02,60.87,60.92,22974.0
2025-04-02 13:30:00,60.92,60.93,60.67,60.7,18169.0,60.92,60.93,60.67,60.7,18169.0
2025-04-02 13:40:00,60.72,60.75,60.47,60.55,26622.0,60.72,60.75,60.47,60.55,26622.0
2025-04-02 13:50:00,60.5,60.69,60.48,60.65,19927.0,60.5,60.69,60.48,60.65,19927.0
2025-04-02 14:00:00,60.65,60.76,60.5,60.52,22859.0,60.65,60.76,60.5,60.52,22859.0
2025-04-02 14:10:00,60.51,60.54,60.38,60.45,32583.0,60.51,60.54,60.38,60.45,32583.0
2025-04-02 14:20:00,60.45,60.48,60.37,60.39,22936.0,60.45,60.48,60.37,60.39,22936.0
2025-04-02 14:30:00,60.38,60.65,60.38,60.65,36509.0,60.38,60.65,60.38,60.65,36509.0
2025-04-02 14:40:00,60.66,60.79,60.63,60.68,19395.0,60.66,60.79,60.63,60.68,19395.0
2025-04-02 14:50:00,60.68,60.69,60.46,60.48,28178.0,60.68,60.69,60.46,60.48,28178.0
2025-04-02 15:00:00,60.48,60.63,60.47,60.56,22691.0,60.48,60.63,60.47,60.56,22691.0
2025-04-02 15:10:00,60.54,60.55,60.4,60.44,32078.0,60.54,60.55,60.4,60.44,32078.0
2025-04-02 15:20:00,60.44,60.5,60.31,60.49,49165.0,60.44,60.5,60.31,60.49,49165.0
2025-04-02 15:30:00,60.47,60.67,60.44,60.52,39562.0,60.47,60.67,60.44,60.52,39562.0
2025-04-02 15:40:00,60.55,60.79,60.52,60.74,59422.0,60.55,60.79,60.52,60.74,59422.0
2025-04-02 15:50:00,60.72,60.83,60.61,60.77,237985.0,60.72,60.83,60.61,60.77,237985.0
2025-04-03 09:30:00,58.58,59.3,58.56,58.79,68773.0,58.58,59.3,58.56,58.79,68773.0
2025-04-03 09:40:00,58.79,58.98,57.94,58.03,47125.0,58.79,58.98,57.94,58.03,47125.0
2025-04-03 09:50:00,58.03,58.11,57.25,57.37,39155.0,58.03,58.11,57.25,57.37,39155.0
2025-04-03 10:00:00,57.29,57.58,57.03,57.46,52453.0,57.29,57.58,57.03,57.46,52453.0
2025-04-03 10:10:00,57.46,57.57,57.13,57.13,40178.0,57.46,57.57,57.13,57.13,40178.0
2025-04-03 10:20:00,57.07,57.33,56.8,56.89,35543.0,57.07,57.33,56.8,56.89,35543.0
2025-04-03 10:30:00,56.86,56.97,56.3,56.35,34088.0,56.86,56.97,56.3,56.35,34088.0
2025-04-03 10:40:00,56.38,56.41,55.9,55.96,66349.0,56.38,56.41,55.9,55.96,66349.0
2025-04-03 10:50:00,55.9,55.9,55.62,55.62,82968.0,55.9,55.9,55.62,55.62,82968.0
2025-04-03 11:00:00,55.57,55.75,55.2,55.34,80521.0,55.57,55.75,55.2,55.34,80521.0
2025-04-03 11:10:00,55.35,55.71,55.31,55.66,85369.0,55.35,55.71,55.31,55.66,85369.0
2025-04-03 11:20:00,55.65,55.7,55.44,55.58,78679.0,55.65,55.7,55.44,55.58,78679.0
2025-04-03 11:30:00,55.58,56.01,55.53,55.88,110557.0,55.58,56.01,55.53,55.88,110557.0
2025-04-03 11:40:00,55.88,56.06,55.68,55.72,29462.0,55.88,56.06,55.68,55.72,29462.0
2025-04-03 11:50:00,55.75,56.28,55.65,56.16,37011.0,55.75,56.28,55.65,56.16,37011.0
2025-04-03 12:00:00,56.15,56.39,56.15,56.21,35425.0,56.15,56.39,56.15,56.21,35425.0
2025-04-03 12:10:00,56.21,56.47,56.18,56.43,27439.0,56.21,56.47,56.18,56.43,27439.0
2025-04-03 12:20:00,56.42,56.56,56.34,56.53,47064.0,56.42,56.56,56.34,56.53,47064.0
2025-04-03 12:30:00,56.56,56.59,56.19,56.19,26185.0,56.56,56.59,56.19,56.19,26185.0
2025-04-03 12:40:00,56.19,56.28,56.0,56.0,23075.0,56.19,56.28,56.0,56.0,23075.0
2025-04-03 12:50:00,56.01,56.04,55.68,55.79,24351.0,56.01,56.04,55.68,55.79,24351.0
2025-04-03 13:00:00,55.76,55.84,55.63,55.66,52521.0,55.76,55.84,55.63,55.66,52521.0
2025-04-03 13:10:00,55.64,55.78,55.49,55.49,44374.0,55.64,55.78,55.49,55.49,44374.0
2025-04-03 13:20:00,55.53,55.54,55.33,55.43,38015.0,55.53,55.54,55.33,55.43,38015.0
2025-04-03 13:30:00,55.43,55.76,55.43,55.67,42256.0,55.43,55.76,55.43,55.67,42256.0
2025-04-03 13:40:00,55.67,55.74,55.62,55.65,27861.0,55.67,55.74,55.62,55.65,27861.0
2025-04-03 13:50:00,55.65,55.65,55.4,55.42,23949.0,55.65,55.65,55.4,55.42,23949.0
2025-04-03 14:00:00,55.44,55.47,55.3,55.34,58668.0,55.44,55.47,55.3,55.34,58668.0
2025-04-03 14:10:00,55.34,55.36,55.24,55.34,38516.0,55.34,55.36,55.24,55.34,38516.0
2025-04-03 14:20:00,55.34,55.52,55.29,55.51,61100.0,55.34,55.52,55.29,55.51,61100.0
2025-04-03 14:30:00,55.52,55.68,55.45,55.61,63081.0,55.52,55.68,55.45,55.61,63081.0
2025-04-03 14:40:00,55.6,55.8,55.57,55.79,100121.0,55.6,55.8,55.57,55.79,100121.0
2025-04-03 14:50:00,55.79,55.83,55.61,55.8,54085.0,55.79,55.83,55.61,55.8,54085.0
2025-04-03 15:00:00,55.8,55.88,55.69,55.8,68379.0,55.8,55.88,55.69,55.8,68379.0
2025-04-03 15:10:00,55.8,55.94,55.45,55.61,69263.0,55.8,55.94,55.45,55.61,69263.0
2025-04-03 15:20:00,55.59,55.62,55.46,55.51,54912.0,55.59,55.62,55.46,55.51,54912.0
2025-04-03 15:30:00,55.49,55.62,55.41,55.54,77204.0,55.49,55.62,55.41,55.54,77204.0
2025-04-03 15:40:00,55.53,55.76,55.4,55.52,149516.0,55.53,55.76,55.4,55.52,149516.0
2025-04-03 15:50:00,55.5,55.6,55.29,55.41,455826.0,55.5,55.6,55.29,55.41,455826.0
2025-04-04 09:30:00,53.07,53.67,51.16,51.91,365558.0,53.07,53.67,51.16,51.91,365558.0
2025-04-04 09:40:00,51.91,52.27,51.26,51.9,100936.0,51.91,52.27,51.26,51.9,100936.0
2025-04-04 09:50:00,51.9,52.24,51.53,51.83,87679.0,51.9,52.24,51.53,51.83,87679.0
2025-04-04 10:00:00,51.8,52.27,51.68,51.91,37640.0,51.8,52.27,51.68,51.91,37640.0
2025-04-04 10:10:00,51.9,51.9,51.35,51.46,75995.0,51.9,51.9,51.35,51.46,75995.0
2025-04-04 10:20:00,51.45,51.59,51.22,51.22,50528.0,51.45,51.59,51.22,51.22,50528.0
2025-04-04 10:30:00,51.17,51.43,50.89,50.97,54385.0,51.17,51.43,50.89,50.97,54385.0
2025-04-04 10:40:00,51.01,51.08,50.3,50.42,55854.0,51.01,51.08,50.3,50.42,55854.0
2025-04-04 10:50:00,50.36,51.05,50.1,50.95,72493.0,50.36,51.05,50.1,50.95,72493.0
2025-04-04 11:00:00,50.9,52.06,50.87,51.98,86950.0,50.9,52.06,50.87,51.98,86950.0
2025-04-04 11:10:00,51.99,52.92,51.98,52.65,100875.0,51.99,52.92,51.98,52.65,100875.0
2025-04-04 11:20:00,52.66,53.01,52.28,52.32,129209.0,52.66,53.01,52.28,52.32,129209.0
2025-04-04 11:30:00,52.32,52.49,51.81,52.0,30748.0,52.32,52.49,51.81,52.0,30748.0
2025-04-04 11:40:00,51.97,52.56,51.89,52.49,35028.0,51.97,52.56,51.89,52.49,35028.0
2025-04-04 11:50:00,52.49,52.63,51.9,51.93,40919.0,52.49,52.63,51.9,51.93,40919.0
2025-04-04 12:00:00,51.85,52.33,51.85,52.05,41480.0,51.85,52.33,51.85,52.05,41480.0
2025-04-04 12:10:00,52.09,52.24,51.59,51.6,27257.0,52.09,52.24,51.59,51.6,27257.0
2025-04-04 12:20:00,51.59,51.75,51.47,51.66,34472.0,51.59,51.75,51.47,51.66,34472.0
2025-04-04 12:30:00,51.62,51.86,51.49,51.78,38878.0,51.62,51.86,51.49,51.78,38878.0
2025-04-04 12:40:00,51.83,51.84,51.55,51.57,55026.0,51.83,51.84,51.55,51.57,55026.0
2025-04-04 12:50:00,51.56,51.76,51.49,51.62,35109.0,51.56,51.76,51.49,51.62,35109.0
2025-04-04 13:00:00,51.63,51.83,51.52,51.74,22385.0,51.63,51.83,51.52,51.74,22385.0
2025-04-04 13:10:00,51.73,51.74,51.32,51.5,53256.0,51.73,51.74,51.32,51.5,53256.0
2025-04-04 13:20:00,51.54,51.92,51.52,51.82,38445.0,51.54,51.92,51.52,51.82,38445.0
2025-04-04 13:30:00,51.86,52.1,51.65,51.94,114946.0,51.86,52.1,51.65,51.94,114946.0
2025-04-04 13:40:00,51.94,52.63,51.94,52.6,105067.0,51.94,52.63,51.94,52.6,105067.0
2025-04-04 13:50:00,52.6,52.79,52.35,52.75,57792.0,52.6,52.79,52.35,52.75,57792.0
2025-04-04 14:00:00,52.79,52.95,52.48,52.57,66673.0,52.79,52.95,52.48,52.57,66673.0
2025-04-04 14:10:00,52.6,52.79,52.31,52.44,58333.0,52.6,52.79,52.31,52.44,58333.0
2025-04-04 14:20:00,52.48,52.5,52.22,52.3,41964.0,52.48,52.5,52.22,52.3,41964.0
2025-04-04 14:30:00,52.32,52.51,52.26,52.37,35423.0,52.32,52.51,52.26,52.37,35423.0
2025-04-04 14:40:00,52.35,52.69,52.26,52.69,46073.0,52.35,52.69,52.26,52.69,46073.0
2025-04-04 14:50:00,52.65,52.83,52.46,52.69,51351.0,52.65,52.83,52.46,52.69,51351.0
2025-04-04 15:00:00,52.75,52.87,52.56,52.74,49197.0,52.75,52.87,52.56,52.74,49197.0
2025-04-04 15:10:00,52.74,53.13,52.73,53.0,97069.0,52.74,53.13,52.73,53.0,97069.0
2025-04-04 15:20:00,53.0,53.63,53.0,53.52,71788.0,53.0,53.63,53.0,53.52,71788.0
2025-04-04 15:30:00,53.48,53.77,53.37,53.5,205202.0,53.48,53.77,53.37,53.5,205202.0
2025-04-04 15:40:00,53.48,53.76,53.24,53.5,133612.0,53.48,53.76,53.24,53.5,133612.0
2025-04-04 15:50:00,53.5,53.54,52.96,53.01,551764.0,53.5,53.54,52.96,53.01,551764.0
2025-04-07 09:30:00,51.08,52.41,51.05,51.33,115087.0,51.08,52.41,51.05,51.33,115087.0
2025-04-07 09:40:00,51.33,51.73,50.69,51.63,66093.0,51.33,51.73,50.69,51.63,66093.0
2025-04-07 09:50:00,51.73,52.91,51.72,52.6,43620.0,51.73,52.91,51.72,52.6,43620.0
2025-04-07 10:00:00,52.56,52.91,52.23,52.32,46268.0,52.56,52.91,52.23,52.32,46268.0
2025-04-07 10:10:00,52.25,55.06,52.24,54.16,107624.0,52.25,55.06,52.24,54.16,107624.0
2025-04-07 10:20:00,54.1,54.17,52.23,52.47,317873.0,54.1,54.17,52.23,52.47,317873.0
2025-04-07 10:30:00,52.33,52.8,51.62,51.7,29424.0,52.33,52.8,51.62,51.7,29424.0
2025-04-07 10:40:00,51.72,52.37,51.37,52.16,34364.0,51.72,52.37,51.37,52.16,34364.0
2025-04-07 10:50:00,52.27,53.2,52.2,52.81,77331.0,52.27,53.2,52.2,52.81,77331.0
2025-04-07 11:00:00,52.81,53.21,52.28,52.28,11597.0,52.81,53.21,52.28,52.28,11597.0
2025-04-07 11:10:00,52.23,52.51,51.27,51.88,109149.0,52.23,52.51,51.27,51.88,109149.0
2025-04-07 11:20:00,51.98,52.17,51.43,51.43,80724.0,51.98,52.17,51.43,51.43,80724.0
2025-04-07 11:30:00,51.5,52.35,51.47,52.25,57634.0,51.5,52.35,51.47,52.25,57634.0
2025-04-07 11:40:00,52.28,52.46,52.13,52.2,24891.0,52.28,52.46,52.13,52.2,24891.0
2025-04-07 11:50:00,52.2,52.32,51.71,51.94,37841.0,52.2,52.32,51.71,51.94,37841.0
2025-04-07 12:00:00,51.88,51.88,51.32,51.36,39614.0,51.88,51.88,51.32,51.36,39614.0
2025-04-07 12:10:00,51.36,51.48,51.19,51.21,25485.0,51.36,51.48,51.19,51.21,25485.0
2025-04-07 12:20:00,51.26,51.72,51.13,51.72,29476.0,51.26,51.72,51.13,51.72,29476.0
2025-04-07 12:30:00,51.65,51.81,51.45,51.45,31636.0,51.65,51.81,51.45,51.45,31636.0
2025-04-07 12:40:00,51.36,51.53,50.83,50.89,14507.0,51.36,51.53,50.83,50.89,14507.0
2025-04-07 12:50:00,50.9,51.12,50.56,50.69,20637.0,50.9,51.12,50.56,50.69,20637.0
2025-04-07 13:00:00,50.76,51.63,50.67,50.81,37415.0,50.76,51.63,50.67,50.81,37415.0
2025-04-07 13:10:00,50.72,51.84,50.72,51.8,49632.0,50.72,51.84,50.72,51.8,49632.0
2025-04-07 13:20:00,51.89,51.95,51.58,51.91,54834.0,51.89,51.95,51.58,51.91,54834.0
2025-04-07 13:30:00,51.83,52.07,51.54,51.97,56803.0,51.83,52.07,51.54,51.97,56803.0
2025-04-07 13:40:00,51.98,52.47,51.7,52.28,27788.0,51.98,52.47,51.7,52.28,27788.0
2025-04-07 13:50:00,52.28,52.34,51.99,52.2,51593.0,52.28,52.34,51.99,52.2,51593.0
2025-04-07 14:00:00,52.25,52.35,51.73,51.86,36016.0,52.25,52.35,51.73,51.86,36016.0
2025-04-07 14:10:00,51.94,52.22,51.64,52.16,31251.0,51.94,52.22,51.64,52.16,31251.0
2025-04-07 14:20:00,52.23,52.3,51.58,51.63,43957.0,52.23,52.3,51.58,51.63,43957.0
2025-04-07 14:30:00,51.68,52.31,51.52,52.27,33097.0,51.68,52.31,51.52,52.27,33097.0
2025-04-07 14:40:00,52.27,52.37,51.97,52.15,40243.0,52.27,52.37,51.97,52.15,40243.0
2025-04-07 14:50:00,52.1,52.1,51.57,51.71,32043.0,52.1,52.1,51.57,51.71,32043.0
2025-04-07 15:00:00,51.71,52.18,51.7,51.71,69875.0,51.71,52.18,51.7,51.71,69875.0
2025-04-07 15:10:00,51.71,52.21,51.59,52.21,69373.0,51.71,52.21,51.59,52.21,69373.0
2025-04-07 15:20:00,52.19,52.19,51.7,51.7,52210.0,52.19,52.19,51.7,51.7,52210.0
2025-04-07 15:30:00,51.7,52.34,51.69,52.12,118632.0,51.7,52.34,51.69,52.12,118632.0
2025-04-07 15:40:00,52.16,52.21,51.73,51.91,125756.0,52.16,52.21,51.73,51.91,125756.0
2025-04-07 15:50:00,51.84,52.18,51.75,51.98,322795.0,51.84,52.18,51.75,51.98,322795.0
2025-04-08 09:30:00,53.43,53.56,52.38,52.84,59499.0,53.43,53.56,52.38,52.84,59499.0
2025-04-08 09:40:00,52.92,53.42,52.81,53.0,39198.0,52.92,53.42,52.81,53.0,39198.0
2025-04-08 09:50:00,53.02,53.22,52.83,53.03,49805.0,53.02,53.22,52.83,53.03,49805.0
2025-04-08 10:00:00,53.02,53.1,52.79,53.0,30072.0,53.02,53.1,52.79,53.0,30072.0
2025-04-08 10:10:00,53.06,53.27,52.76,53.01,59491.0,53.06,53.27,52.76,53.01,59491.0
2025-04-08 10:20:00,53.14,53.26,52.95,53.15,43896.0,53.14,53.26,52.95,53.15,43896.0
2025-04-08 10:30:00,53.15,53.32,53.0,53.28,45180.0,53.15,53.32,53.0,53.28,45180.0
2025-04-08 10:40:00,53.28,53.28,52.72,52.75,28634.0,53.28,53.28,52.72,52.75,28634.0
2025-04-08 10:50:00,52.8,52.8,52.25,52.25,37930.0,52.8,52.8,52.25,52.25,37930.0
2025-04-08 11:00:00,52.25,52.54,52.13,52.23,22679.0,52.25,52.54,52.13,52.23,22679.0
2025-04-08 11:10:00,52.18,52.23,51.68,51.99,33237.0,52.18,52.23,51.68,51.99,33237.0
2025-04-08 11:20:00,52.01,52.08,51.59,51.64,32742.0,52.01,52.08,51.59,51.64,32742.0
2025-04-08 11:30:00,51.64,52.02,51.55,52.01,89272.0,51.64,52.02,51.55,52.01,89272.0
2025-04-08 11:40:00,51.96,52.09,51.78,51.82,18303.0,51.96,52.09,51.78,51.82,18303.0
2025-04-08 11:50:00,51.82,51.92,51.68,51.89,21020.0,51.82,51.92,51.68,51.89,21020.0
2025-04-08 12:00:00,51.89,52.13,51.81,51.85,17440.0,51.89,52.13,51.81,51.85,17440.0
2025-04-08 12:10:00,51.93,51.99,51.52,51.55,16815.0,51.93,51.99,51.52,51.55,16815.0
2025-04-08 12:20:00,51.55,51.59,51.32,51.54,13781.0,51.55,51.59,51.32,51.54,13781.0
2025-04-08 12:30:00,51.54,51.62,50.93,50.97,24815.0,51.54,51.62,50.93,50.97,24815.0
2025-04-08 12:40:00,51.04,51.06,50.67,50.8,26491.0,51.04,51.06,50.67,50.8,26491.0
2025-04-08 12:50:00,50.88,50.9,50.34,50.36,23453.0,50.88,50.9,50.34,50.36,23453.0
2025-04-08 13:00:00,50.36,50.51,50.06,50.07,40572.0,50.36,50.51,50.06,50.07,40572.0
2025-04-08 13:10:00,50.09,50.24,49.82,50.04,39184.0,50.09,50.24,49.82,50.04,39184.0
2025-04-08 13:20:00,49.98,50.02,49.61,49.64,22502.0,49.98,50.02,49.61,49.64,22502.0
2025-04-08 13:30:00,49.67,50.02,49.56,49.79,41645.0,49.67,50.02,49.56,49.79,41645.0
2025-04-08 13:40:00,49.86,50.33,49.79,49.94,24381.0,49.86,50.33,49.79,49.94,24381.0
2025-04-08 13:50:00,49.9,50.03,49.8,49.98,22956.0,49.9,50.03,49.8,49.98,22956.0
2025-04-08 14:00:00,49.98,50.12,49.79,49.9,33681.0,49.98,50.12,49.79,49.9,33681.0
2025-04-08 14:10:00,49.9,50.01,49.72,49.98,18027.0,49.9,50.01,49.72,49.98,18027.0
2025-04-08 14:20:00,49.95,49.98,49.6,49.61,51730.0,49.95,49.98,49.6,49.61,51730.0
2025-04-08 14:30:00,49.65,50.38,49.6,49.65,45631.0,49.65,50.38,49.6,49.65,45631.0
2025-04-08 14:40:00,49.65,49.77,49.46,49.73,42078.0,49.65,49.77,49.46,49.73,42078.0
2025-04-08 14:50:00,49.72,49.75,49.45,49.48,22508.0,49.72,49.75,49.45,49.48,22508.0
2025-04-08 15:00:00,49.48,49.54,49.03,49.05,37655.0,49.48,49.54,49.03,49.05,37655.0
2025-04-08 15:10:00,49.04,49.13,48.51,48.55,41495.0,49.04,49.13,48.51,48.55,41495.0
2025-04-08 15:20:00,48.55,49.18,48.53,49.09,69149.0,48.55,49.18,48.53,49.09,69149.0
2025-04-08 15:30:00,49.06,49.14,48.46,48.55,73168.0,49.06,49.14,48.46,48.55,73168.0
2025-04-08 15:40:00,48.51,48.88,48.34,48.35,82713.0,48.51,48.88,48.34,48.35,82713.0
2025-04-08 15:50:00,48.38,49.45,48.38,49.39,613267.0,48.38,49.45,48.38,49.39,613267.0
2025-04-09 09:30:00,48.77,49.16,48.07,49.0,67496.0,48.77,49.16,48.07,49.0,67496.0
2025-04-09 09:40:00,49.18,49.32,48.29,48.63,31713.0,49.18,49.32,48.29,48.63,31713.0
2025-04-09 09:50:00,48.63,48.86,48.51,48.57,69918.0,48.63,48.86,48.51,48.57,69918.0
2025-04-09 10:00:00,48.66,49.15,48.2,48.21,45627.0,48.66,49.15,48.2,48.21,45627.0
2025-04-09 10:10:00,48.21,48.53,47.95,48.16,46045.0,48.21,48.53,47.95,48.16,46045.0
2025-04-09 10:20:00,48.14,48.45,47.91,48.21,154818.0,48.14,48.45,47.91,48.21,154818.0
2025-04-09 10:30:00,48.29,48.79,48.25,48.44,50717.0,48.29,48.79,48.25,48.44,50717.0
2025-04-09 10:40:00,48.34,48.59,48.17,48.35,49454.0,48.34,48.59,48.17,48.35,49454.0
2025-04-09 10:50:00,48.26,48.31,47.84,47.88,28798.0,48.26,48.31,47.84,47.88,28798.0
2025-04-09 11:00:00,47.87,48.22,47.78,48.05,49610.0,47.87,48.22,47.78,48.05,49610.0
2025-04-09 11:10:00,48.04,48.25,47.9,48.23,47760.0,48.04,48.25,47.9,48.23,47760.0
2025-04-09 11:20:00,48.23,48.32,48.08,48.23,52592.0,48.23,48.32,48.08,48.23,52592.0
2025-04-09 11:30:00,48.19,48.28,47.84,47.9,42684.0,48.19,48.28,47.84,47.9,42684.0
2025-04-09 11:40:00,47.98,48.34,47.84,48.17,24513.0,47.98,48.34,47.84,48.17,24513.0
2025-04-09 11:50:00,48.27,48.28,47.82,47.95,18120.0,48.27,48.28,47.82,47.95,18120.0
2025-04-09 12:00:00,47.95,48.36,47.88,48.19,31086.0,47.95,48.36,47.88,48.19,31086.0
2025-04-09 12:10:00,48.2,48.47,48.18,48.38,59566.0,48.2,48.47,48.18,48.38,59566.0
2025-04-09 12:20:00,48.37,48.46,48.22,48.22,25894.0,48.37,48.46,48.22,48.22,25894.0
2025-04-09 12:30:00,48.22,48.51,48.19,48.3,33996.0,48.22,48.51,48.19,48.3,33996.0
2025-04-09 12:40:00,48.3,48.39,48.17,48.37,31300.0,48.3,48.39,48.17,48.37,31300.0
2025-04-09 12:50:00,48.38,48.49,48.26,48.36,39850.0,48.38,48.49,48.26,48.36,39850.0
2025-04-09 13:00:00,48.39,48.96,48.34,48.39,124237.0,48.39,48.96,48.34,48.39,124237.0
2025-04-09 13:10:00,48.38,49.37,47.86,49.1,116607.0,48.38,49.37,47.86,49.1,116607.0
2025-04-09 13:20:00,49.07,51.61,48.89,51.04,178822.0,49.07,51.61,48.89,51.04,178822.0
2025-04-09 13:30:00,51.04,52.48,50.8,51.52,220170.0,51.04,52.48,50.8,51.52,220170.0
2025-04-09 13:40:00,51.6,52.56,51.35,52.26,246984.0,51.6,52.56,51.35,52.26,246984.0
2025-04-09 13:50:00,52.26,53.19,51.87,52.91,323033.0,52.26,53.19,51.87,52.91,323033.0
2025-04-09 14:00:00,53.0,53.8,52.98,53.46,306543.0,53.0,53.8,52.98,53.46,306543.0
2025-04-09 14:10:00,53.48,54.6,53.46,53.93,319875.0,53.48,54.6,53.46,53.93,319875.0
2025-04-09 14:20:00,53.94,54.79,53.65,54.51,308968.0,53.94,54.79,53.65,54.51,308968.0
2025-04-09 14:30:00,54.51,54.76,54.07,54.65,299980.0,54.51,54.76,54.07,54.65,299980.0
2025-04-09 14:40:00,54.63,54.63,53.61,54.01,168344.0,54.63,54.63,53.61,54.01,168344.0
2025-04-09 14:50:00,53.97,54.14,53.6,53.75,167337.0,53.97,54.14,53.6,53.75,167337.0
2025-04-09 15:00:00,53.75,54.1,53.58,53.91,123098.0,53.75,54.1,53.58,53.91,123098.0
2025-04-09 15:10:00,53.91,54.56,53.9,54.47,108018.0,53.91,54.56,53.9,54.47,108018.0
2025-04-09 15:20:00,54.47,54.65,54.29,54.43,231875.0,54.47,54.65,54.29,54.43,231875.0
2025-04-09 15:30:00,54.44,54.78,54.25,54.48,153988.0,54.44,54.78,54.25,54.48,153988.0
2025-04-09 15:40:00,54.48,54.63,54.32,54.52,252835.0,54.48,54.63,54.32,54.52,252835.0
2025-04-09 15:50:00,54.51,54.62,54.32,54.41,804845.0,54.51,54.62,54.32,54.41,804845.0
2025-04-10 09:30:00,52.35,52.84,50.94,50.96,127266.0,52.35,52.84,50.94,50.96,127266.0
2025-04-10 09:40:00,50.96,51.07,50.41,50.97,93681.0,50.96,51.07,50.41,50.97,93681.0
2025-04-10 09:50:00,50.9,50.99,50.35,50.45,62861.0,50.9,50.99,50.35,50.45,62861.0
2025-04-10 10:00:00,50.45,50.98,50.19,50.65,96078.0,50.45,50.98,50.19,50.65,96078.0
2025-04-10 10:10:00,50.65,50.88,50.51,50.78,198009.0,50.65,50.88,50.51,50.78,198009.0
2025-04-10 10:20:00,50.78,51.33,50.69,50.77,60972.0,50.78,51.33,50.69,50.77,60972.0
2025-04-10 10:30:00,50.79,51.03,50.73,50.83,56527.0,50.79,51.03,50.73,50.83,56527.0
2025-04-10 10:40:00,50.83,51.03,50.51,50.54,105233.0,50.83,51.03,50.51,50.54,105233.0
2025-04-10 10:50:00,50.54,50.64,49.9,49.95,43408.0,50.54,50.64,49.9,49.95,43408.0
2025-04-10 11:00:00,49.95,50.18,49.83,50.16,41005.0,49.95,50.18,49.83,50.16,41005.0
2025-04-10 11:10:00,50.15,50.16,49.72,49.72,40522.0,50.15,50.16,49.72,49.72,40522.0
2025-04-10 11:20:00,49.73,49.94,49.56,49.56,44264.0,49.73,49.94,49.56,49.56,44264.0
2025-04-10 11:30:00,49.58,49.58,49.18,49.2,59716.0,49.58,49.58,49.18,49.2,59716.0
2025-04-10 11:40:00,49.2,49.46,49.12,49.14,45792.0,49.2,49.46,49.12,49.14,45792.0
2025-04-10 11:50:00,49.14,49.2,48.87,49.03,57815.0,49.14,49.2,48.87,49.03,57815.0
2025-04-10 12:00:00,49.03,49.23,48.75,48.86,65703.0,49.03,49.23,48.75,48.86,65703.0
2025-04-10 12:10:00,48.8,48.89,48.42,48.44,56186.0,48.8,48.89,48.42,48.44,56186.0
2025-04-10 12:20:00,48.44,48.49,47.89,48.02,97541.0,48.44,48.49,47.89,48.02,97541.0
2025-04-10 12:30:00,48.02,48.66,48.01,48.52,153041.0,48.02,48.66,48.01,48.52,153041.0
2025-04-10 12:40:00,48.52,49.15,48.39,49.12,83348.0,48.52,49.15,48.39,49.12,83348.0
2025-04-10 12:50:00,49.12,49.23,48.89,48.96,77779.0,49.12,49.23,48.89,48.96,77779.0
2025-04-10 13:00:00,48.9,49.52,48.68,48.68,74218.0,48.9,49.52,48.68,48.68,74218.0
2025-04-10 13:10:00,48.65,48.71,48.21,48.46,56530.0,48.65,48.71,48.21,48.46,56530.0
2025-04-10 13:20:00,48.46,48.85,48.14,48.84,71856.0,48.46,48.85,48.14,48.84,71856.0
2025-04-10 13:30:00,48.79,49.18,48.73,48.89,60202.0,48.79,49.18,48.73,48.89,60202.0
2025-04-10 13:40:00,48.92,49.65,48.87,49.29,50320.0,48.92,49.65,48.87,49.29,50320.0
2025-04-10 13:50:00,49.3,49.59,49.06,49.44,49108.0,49.3,49.59,49.06,49.44,49108.0
2025-04-10 14:00:00,49.43,49.89,49.17,49.17,92263.0,49.43,49.89,49.17,49.17,92263.0
2025-04-10 14:10:00,49.2,49.23,48.91,49.15,50828.0,49.2,49.23,48.91,49.15,50828.0
2025-04-10 14:20:00,49.16,49.7,49.15,49.62,73710.0,49.16,49.7,49.15,49.62,73710.0
2025-04-10 14:30:00,49.63,49.73,49.28,49.41,58701.0,49.63,49.73,49.28,49.41,58701.0
2025-04-10 14:40:00,49.44,49.65,49.2,49.54,80124.0,49.44,49.65,49.2,49.54,80124.0
2025-04-10 14:50:00,49.53,49.68,49.14,49.53,48903.0,49.53,49.68,49.14,49.53,48903.0
2025-04-10 15:00:00,49.55,49.98,49.43,49.46,62468.0,49.55,49.98,49.43,49.46,62468.0
2025-04-10 15:10:00,49.47,49.88,49.38,49.77,102620.0,49.47,49.88,49.38,49.77,102620.0
2025-04-10 15:20:00,49.8,49.97,49.29,49.3,85571.0,49.8,49.97,49.29,49.3,85571.0
2025-04-10 15:30:00,49.27,49.7,49.15,49.18,128013.0,49.27,49.7,49.15,49.18,128013.0
2025-04-10 15:40:00,49.18,49.35,48.87,48.99,250954.0,49.18,49.35,48.87,48.99,250954.0
2025-04-10 15:50:00,48.99,49.52,48.99,49.46,585461.0,48.99,49.52,48.99,49.46,585461.0
2025-04-11 09:30:00,49.05,49.25,48.33,49.13,82361.0,49.05,49.25,48.33,49.13,82361.0
2025-04-11 09:40:00,49.22,49.23,48.76,49.08,29239.0,49.22,49.23,48.76,49.08,29239.0
2025-04-11 09:50:00,49.08,49.21,48.77,48.85,24155.0,49.08,49.21,48.77,48.85,24155.0
2025-04-11 10:00:00,48.78,48.96,48.4,48.69,30788.0,48.78,48.96,48.4,48.69,30788.0
2025-04-11 10:10:00,48.68,48.7,48.02,48.02,31462.0,48.68,48.7,48.02,48.02,31462.0
2025-04-11 10:20:00,48.01,48.04,47.54,47.59,32983.0,48.01,48.04,47.54,47.59,32983.0
2025-04-11 10:30:00,47.57,48.17,47.54,48.07,66378.0,47.57,48.17,47.54,48.07,66378.0
2025-04-11 10:40:00,48.03,48.11,47.67,47.98,73164.0,48.03,48.11,47.67,47.98,73164.0
2025-04-11 10:50:00,48.0,48.03,47.54,47.64,35264.0,48.0,48.03,47.54,47.64,35264.0
2025-04-11 11:00:00,47.63,48.28,47.5,47.74,51782.0,47.63,48.28,47.5,47.74,51782.0
2025-04-11 11:10:00,47.69,47.77,47.45,47.54,35920.0,47.69,47.77,47.45,47.54,35920.0
2025-04-11 11:20:00,47.51,47.62,47.35,47.57,46509.0,47.51,47.62,47.35,47.57,46509.0
2025-04-11 11:30:00,47.55,47.67,47.35,47.51,48802.0,47.55,47.67,47.35,47.51,48802.0
2025-04-11 11:40:00,47.44,47.44,47.22,47.32,34160.0,47.44,47.44,47.22,47.32,34160.0
2025-04-11 11:50:00,47.31,47.55,47.26,47.44,63626.0,47.31,47.55,47.26,47.44,63626.0
2025-04-11 12:00:00,47.5,47.57,47.36,47.38,43323.0,47.5,47.57,47.36,47.38,43323.0
2025-04-11 12:10:00,47.38,47.74,47.37,47.59,52878.0,47.38,47.74,47.37,47.59,52878.0
2025-04-11 12:20:00,47.58,47.6,47.19,47.41,60001.0,47.58,47.6,47.19,47.41,60001.0
2025-04-11 12:30:00,47.41,47.91,47.41,47.84,65215.0,47.41,47.91,47.41,47.84,65215.0
2025-04-11 12:40:00,47.85,48.27,47.76,48.25,60649.0,47.85,48.27,47.76,48.25,60649.0
2025-04-11 12:50:00,48.25,48.28,47.65,47.7,206917.0,48.25,48.28,47.65,47.7,206917.0
2025-04-11 13:00:00,47.73,48.09,47.72,47.84,57069.0,47.73,48.09,47.72,47.84,57069.0
2025-04-11 13:10:00,47.86,47.99,47.7,47.78,36879.0,47.86,47.99,47.7,47.78,36879.0
2025-04-11 13:20:00,47.76,47.94,47.43,47.46,74355.0,47.76,47.94,47.43,47.46,74355.0
2025-04-11 13:30:00,47.5,47.81,47.34,47.8,74576.0,47.5,47.81,47.34,47.8,74576.0
2025-04-11 13:40:00,47.82,48.19,47.8,47.98,55470.0,47.82,48.19,47.8,47.98,55470.0
2025-04-11 13:50:00,48.01,48.21,47.86,47.95,43877.0,48.01,48.21,47.86,47.95,43877.0
2025-04-11 14:00:00,47.95,48.01,47.72,47.81,39578.0,47.95,48.01,47.72,47.81,39578.0
2025-04-11 14:10:00,47.82,47.91,47.69,47.76,41869.0,47.82,47.91,47.69,47.76,41869.0
2025-04-11 14:20:00,47.75,47.78,47.51,47.64,43619.0,47.75,47.78,47.51,47.64,43619.0
2025-04-11 14:30:00,47.66,47.76,47.54,47.62,64078.0,47.66,47.76,47.54,47.62,64078.0
2025-04-11 14:40:00,47.66,47.7,47.53,47.69,55475.0,47.66,47.7,47.53,47.69,55475.0
2025-04-11 14:50:00,47.7,47.72,47.46,47.47,81935.0,47.7,47.72,47.46,47.47,81935.0
2025-04-11 15:00:00,47.48,47.81,47.47,47.8,78514.0,47.48,47.81,47.47,47.8,78514.0
2025-04-11 15:10:00,47.78,47.91,47.73,47.91,86015.0,47.78,47.91,47.73,47.91,86015.0
2025-04-11 15:20:00,47.91,48.01,47.8,47.89,101503.0,47.91,48.01,47.8,47.89,101503.0
2025-04-11 15:30:00,47.87,47.88,47.63,47.84,129067.0,47.87,47.88,47.63,47.84,129067.0
2025-04-11 15:40:00,47.84,48.13,47.84,48.12,126322.0,47.84,48.13,47.84,48.12,126322.0
2025-04-11 15:50:00,48.12,48.22,47.87,47.92,438754.0,48.12,48.22,47.87,47.92,438754.0
2025-04-14 09:30:00,48.88,49.17,48.52,48.98,76390.0,48.88,49.17,48.52,48.98,76390.0
2025-04-14 09:40:00,48.97,49.0,48.4,48.89,51580.0,48.97,49.0,48.4,48.89,51580.0
2025-04-14 09:50:00,48.91,48.94,48.48,48.7,41093.0,48.91,48.94,48.48,48.7,41093.0
2025-04-14 10:00:00,48.76,49.1,48.62,48.81,72133.0,48.76,49.1,48.62,48.81,72133.0
2025-04-14 10:10:00,48.76,48.78,48.53,48.69,76430.0,48.76,48.78,48.53,48.69,76430.0
2025-04-14 10:20:00,48.69,48.82,48.57,48.71,53936.0,48.69,48.82,48.57,48.71,53936.0
2025-04-14 10:30:00,48.71,48.83,48.63,48.66,38286.0,48.71,48.83,48.63,48.66,38286.0
2025-04-14 10:40:00,48.7,48.83,48.55,48.75,39495.0,48.7,48.83,48.55,48.75,39495.0
2025-04-14 10:50:00,48.78,48.8,48.66,48.7,65095.0,48.78,48.8,48.66,48.7,65095.0
2025-04-14 11:00:00,48.74,48.78,48.29,48.38,110689.0,48.74,48.78,48.29,48.38,110689.0
2025-04-14 11:10:00,48.4,48.46,48.25,48.35,47897.0,48.4,48.46,48.25,48.35,47897.0
2025-04-14 11:20:00,48.38,48.39,48.03,48.07,41033.0,48.38,48.39,48.03,48.07,41033.0
2025-04-14 11:30:00,48.09,48.33,48.02,48.11,27242.0,48.09,48.33,48.02,48.11,27242.0
2025-04-14 11:40:00,48.13,48.21,47.93,47.97,37213.0,48.13,48.21,47.93,47.97,37213.0
2025-04-14 11:50:00,47.97,48.03,47.8,47.97,81083.0,47.97,48.03,47.8,47.97,81083.0
2025-04-14 12:00:00,47.97,48.08,47.9,48.03,53385.0,47.97,48.08,47.9,48.03,53385.0
2025-04-14 12:10:00,48.0,48.44,47.83,48.43,61381.0,48.0,48.44,47.83,48.43,61381.0
2025-04-14 12:20:00,48.42,49.11,48.42,48.79,166791.0,48.42,49.11,48.42,48.79,166791.0
2025-04-14 12:30:00,48.79,49.74,48.79,49.58,110883.0,48.79,49.74,48.79,49.58,110883.0
2025-04-14 12:40:00,49.57,49.74,49.29,49.42,96982.0,49.57,49.74,49.29,49.42,96982.0
2025-04-14 12:50:00,49.43,49.54,49.18,49.32,60379.0,49.43,49.54,49.18,49.32,60379.0
2025-04-14 13:00:00,49.35,49.88,49.35,49.55,239060.0,49.35,49.88,49.35,49.55,239060.0
2025-04-14 13:10:00,49.54,49.68,49.43,49.55,87668.0,49.54,49.68,49.43,49.55,87668.0
2025-04-14 13:20:00,49.51,49.52,49.11,49.16,65498.0,49.51,49.52,49.11,49.16,65498.0
2025-04-14 13:30:00,49.19,49.34,49.04,49.18,118863.0,49.19,49.34,49.04,49.18,118863.0
2025-04-14 13:40:00,49.19,49.56,49.1,49.56,66299.0,49.19,49.56,49.1,49.56,66299.0
2025-04-14 13:50:00,49.57,49.87,49.57,49.84,84858.0,49.57,49.87,49.57,49.84,84858.0
2025-04-14 14:00:00,49.81,49.85,49.61,49.7,49045.0,49.81,49.85,49.61,49.7,49045.0
2025-04-14 14:10:00,49.73,49.74,49.5,49.61,41652.0,49.73,49.74,49.5,49.61,41652.0
2025-04-14 14:20:00,49.62,49.81,49.61,49.81,32362.0,49.62,49.81,49.61,49.81,32362.0
2025-04-14 14:30:00,49.78,50.0,49.75,49.94,26625.0,49.78,50.0,49.75,49.94,26625.0
2025-04-14 14:40:00,49.94,50.16,49.89,50.09,70065.0,49.94,50.16,49.89,50.09,70065.0
2025-04-14 14:50:00,50.12,50.29,50.05,50.2,39906.0,50.12,50.29,50.05,50.2,39906.0
2025-04-14 15:00:00,50.17,50.37,50.17,50.22,225962.0,50.17,50.37,50.17,50.22,225962.0
2025-04-14 15:10:00,50.24,50.43,50.19,50.34,39077.0,50.24,50.43,50.19,50.34,39077.0
2025-04-14 15:20:00,50.35,50.44,50.31,50.41,58126.0,50.35,50.44,50.31,50.41,58126.0
2025-04-14 15:30:00,50.41,50.47,50.25,50.29,112866.0,50.41,50.47,50.25,50.29,112866.0
2025-04-14 15:40:00,50.27,50.52,50.22,50.36,167101.0,50.27,50.52,50.22,50.36,167101.0
2025-04-14 15:50:00,50.36,50.36,49.97,50.1,533055.0,50.36,50.36,49.97,50.1,533055.0
2025-04-15 09:30:00,49.07,49.92,48.89,49.44,61745.0,49.07,49.92,48.89,49.44,61745.0
2025-04-15 09:40:00,49.44,49.55,49.31,49.48,6001.0,49.44,49.55,49.31,49.48,6001.0
2025-04-15 09:50:00,49.48,49.67,49.4,49.5,52570.0,49.48,49.67,49.4,49.5,52570.0
2025-04-15 10:00:00,49.44,49.76,49.4,49.76,17810.0,49.44,49.76,49.4,49.76,17810.0
2025-04-15 10:10:00,49.78,50.06,49.58,49.58,30128.0,49.78,50.06,49.58,49.58,30128.0
2025-04-15 10:20:00,49.55,49.82,49.49,49.58,44306.0,49.55,49.82,49.49,49.58,44306.0
2025-04-15 10:30:00,49.6,49.8,49.57,49.62,77898.0,49.6,49.8,49.57,49.62,77898.0
2025-04-15 10:40:00,49.59,49.98,49.58,49.81,29600.0,49.59,49.98,49.58,49.81,29600.0
2025-04-15 10:50:00,49.83,49.95,49.75,49.83,9652.0,49.83,49.95,49.75,49.83,9652.0
2025-04-15 11:00:00,49.87,50.01,49.76,49.82,12765.0,49.87,50.01,49.76,49.82,12765.0
2025-04-15 11:10:00,49.82,49.88,49.74,49.87,15645.0,49.82,49.88,49.74,49.87,15645.0
2025-04-15 11:20:00,49.88,49.89,49.59,49.65,20354.0,49.88,49.89,49.59,49.65,20354.0
2025-04-15 11:30:00,49.67,49.89,49.59,49.66,27667.0,49.67,49.89,49.59,49.66,27667.0
2025-04-15 11:40:00,49.66,49.75,49.63,49.72,30838.0,49.66,49.75,49.63,49.72,30838.0
2025-04-15 11:50:00,49.71,49.81,49.61,49.69,14348.0,49.71,49.81,49.61,49.69,14348.0
2025-04-15 12:00:00,49.68,49.88,49.67,49.8,33444.0,49.68,49.88,49.67,49.8,33444.0
2025-04-15 12:10:00,49.8,49.87,49.78,49.78,15617.0,49.8,49.87,49.78,49.78,15617.0
2025-04-15 12:20:00,49.8,49.89,49.77,49.83,16775.0,49.8,49.89,49.77,49.83,16775.0
2025-04-15 12:30:00,49.87,49.93,49.76,49.77,13937.0,49.87,49.93,49.76,49.77,13937.0
2025-04-15 12:40:00,49.74,49.87,49.74,49.85,12499.0,49.74,49.87,49.74,49.85,12499.0
2025-04-15 12:50:00,49.85,49.88,49.68,49.8,19926.0,49.85,49.88,49.68,49.8,19926.0
2025-04-15 13:00:00,49.81,49.86,49.74,49.75,18529.0,49.81,49.86,49.74,49.75,18529.0
2025-04-15 13:10:00,49.76,49.77,49.62,49.65,19319.0,49.76,49.77,49.62,49.65,19319.0
2025-04-15 13:20:00,49.65,49.75,49.56,49.73,44609.0,49.65,49.75,49.56,49.73,44609.0
2025-04-15 13:30:00,49.71,50.07,49.7,50.07,48772.0,49.71,50.07,49.7,50.07,48772.0
2025-04-15 13:40:00,50.04,50.27,50.0,50.12,61710.0,50.04,50.27,50.0,50.12,61710.0
2025-04-15 13:50:00,50.13,50.17,49.89,49.98,36325.0,50.13,50.17,49.89,49.98,36325.0
2025-04-15 14:00:00,49.99,50.08,49.95,49.96,19218.0,49.99,50.08,49.95,49.96,19218.0
2025-04-15 14:10:00,49.95,50.01,49.89,50.0,17390.0,49.95,50.01,49.89,50.0,17390.0
2025-04-15 14:20:00,49.98,50.23,49.95,50.18,32215.0,49.98,50.23,49.95,50.18,32215.0
2025-04-15 14:30:00,50.22,50.32,50.19,50.25,46197.0,50.22,50.32,50.19,50.25,46197.0
2025-04-15 14:40:00,50.27,50.42,50.25,50.33,23676.0,50.27,50.42,50.25,50.33,23676.0
2025-04-15 14:50:00,50.34,50.44,50.28,50.39,38194.0,50.34,50.44,50.28,50.39,38194.0
2025-04-15 15:00:00,50.39,50.44,50.32,50.4,43152.0,50.39,50.44,50.32,50.4,43152.0
2025-04-15 15:10:00,50.41,50.72,50.39,50.71,48017.0,50.41,50.72,50.39,50.71,48017.0
2025-04-15 15:20:00,50.7,50.71,50.42,50.47,73801.0,50.7,50.71,50.42,50.47,73801.0
2025-04-15 15:30:00,50.49,50.52,50.35,50.4,54229.0,50.49,50.52,50.35,50.4,54229.0
2025-04-15 15:40:00,50.41,50.69,50.4,50.69,92081.0,50.41,50.69,50.4,50.69,92081.0
2025-04-15 15:50:00,50.7,50.84,50.59,50.79,334874.0,50.7,50.84,50.59,50.79,334874.0
2025-04-16 09:30:00,50.78,53.11,50.78,51.88,228353.0,50.78,53.11,50.78,51.88,228353.0
2025-04-16 09:40:00,51.88,51.88,51.05,51.05,29927.0,51.88,51.88,51.05,51.05,29927.0
2025-04-16 09:50:00,51.15,51.44,51.03,51.13,26460.0,51.15,51.44,51.03,51.13,26460.0
2025-04-16 10:00:00,51.13,51.72,50.97,51.52,123403.0,51.13,51.72,50.97,51.52,123403.0
2025-04-16 10:10:00,51.52,51.67,51.15,51.24,25195.0,51.52,51.67,51.15,51.24,25195.0
2025-04-16 10:20:00,51.2,51.38,51.15,51.32,36334.0,51.2,51.38,51.15,51.32,36334.0
2025-04-16 10:30:00,51.32,51.36,51.21,51.34,23401.0,51.32,51.36,51.21,51.34,23401.0
2025-04-16 10:40:00,51.35,51.57,51.32,51.45,28930.0,51.35,51.57,51.32,51.45,28930.0
2025-04-16 10:50:00,51.45,51.61,51.34,51.56,36952.0,51.45,51.61,51.34,51.56,36952.0
2025-04-16 11:00:00,51.55,51.68,51.44,51.61,37942.0,51.55,51.68,51.44,51.61,37942.0
2025-04-16 11:10:00,51.63,51.72,51.55,51.66,29199.0,51.63,51.72,51.55,51.66,29199.0
2025-04-16 11:20:00,51.66,51.96,51.63,51.9,37664.0,51.66,51.96,51.63,51.9,37664.0
2025-04-16 11:30:00,51.91,52.12,51.82,51.97,31813.0,51.91,52.12,51.82,51.97,31813.0
2025-04-16 11:40:00,51.95,51.96,51.65,51.69,8349.0,51.95,51.96,51.65,51.69,8349.0
2025-04-16 11:50:00,51.65,51.7,51.48,51.51,14097.0,51.65,51.7,51.48,51.51,14097.0
2025-04-16 12:00:00,51.56,51.78,51.54,51.73,17750.0,51.56,51.78,51.54,51.73,17750.0
2025-04-16 12:10:00,51.77,51.78,51.61,51.7,24483.0,51.77,51.78,51.61,51.7,24483.0
2025-04-16 12:20:00,51.66,51.74,51.62,51.65,12470.0,51.66,51.74,51.62,51.65,12470.0
2025-04-16 12:30:00,51.65,51.76,51.54,51.58,29461.0,51.65,51.76,51.54,51.58,29461.0
2025-04-16 12:40:00,51.54,51.57,51.34,51.37,10167.0,51.54,51.57,51.34,51.37,10167.0
2025-04-16 12:50:00,51.33,51.41,51.3,51.38,13711.0,51.33,51.41,51.3,51.38,13711.0
2025-04-16 13:00:00,51.34,51.42,51.26,51.32,16990.0,51.34,51.42,51.26,51.32,16990.0
2025-04-16 13:10:00,51.33,51.54,51.31,51.5,37139.0,51.33,51.54,51.31,51.5,37139.0
2025-04-16 13:20:00,51.51,51.52,51.33,51.38,21692.0,51.51,51.52,51.33,51.38,21692.0
2025-04-16 13:30:00,51.37,51.38,51.07,51.12,40866.0,51.37,51.38,51.07,51.12,40866.0
2025-04-16 13:40:00,51.1,51.12,50.76,50.8,23117.0,51.1,51.12,50.76,50.8,23117.0
2025-04-16 13:50:00,50.8,50.87,50.59,50.62,20780.0,50.8,50.87,50.59,50.62,20780.0
2025-04-16 14:00:00,50.62,50.78,50.56,50.65,28656.0,50.62,50.78,50.56,50.65,28656.0
2025-04-16 14:10:00,50.7,50.99,50.69,50.97,52959.0,50.7,50.99,50.69,50.97,52959.0
2025-04-16 14:20:00,50.98,51.11,50.91,50.91,58297.0,50.98,51.11,50.91,50.91,58297.0
2025-04-16 14:30:00,50.89,50.92,50.68,50.7,23612.0,50.89,50.92,50.68,50.7,23612.0
2025-04-16 14:40:00,50.69,50.7,50.49,50.53,32684.0,50.69,50.7,50.49,50.53,32684.0
2025-04-16 14:50:00,50.52,50.65,50.43,50.52,37256.0,50.52,50.65,50.43,50.52,37256.0
2025-04-16 15:00:00,50.53,50.66,50.48,50.49,36572.0,50.53,50.66,50.48,50.49,36572.0
2025-04-16 15:10:00,50.48,50.58,50.36,50.38,32647.0,50.48,50.58,50.36,50.38,32647.0
2025-04-16 15:20:00,50.37,50.39,50.21,50.27,36413.0,50.37,50.39,50.21,50.27,36413.0
2025-04-16 15:30:00,50.27,50.49,50.27,50.49,56185.0,50.27,50.49,50.27,50.49,56185.0
2025-04-16 15:40:00,50.48,50.61,50.42,50.61,52489.0,50.48,50.61,50.42,50.61,52489.0
2025-04-16 15:50:00,50.62,50.91,50.56,50.72,241651.0,50.62,50.91,50.56,50.72,241651.0
2025-04-17 09:30:00,51.07,51.42,50.78,51.0,78657.0,51.07,51.42,50.78,51.0,78657.0
2025-04-17 09:40:00,51.07,51.8,51.05,51.51,11096.0,51.07,51.8,51.05,51.51,11096.0
2025-04-17 09:50:00,51.51,51.51,51.16,51.45,47114.0,51.51,51.51,51.16,51.45,47114.0
2025-04-17 10:00:00,51.43,51.72,51.33,51.61,11957.0,51.43,51.72,51.33,51.61,11957.0
2025-04-17 10:10:00,51.6,51.77,51.38,51.46,20691.0,51.6,51.77,51.38,51.46,20691.0
2025-04-17 10:20:00,51.4,51.52,51.28,51.37,13733.0,51.4,51.52,51.28,51.37,13733.0
2025-04-17 10:30:00,51.37,51.49,51.25,51.39,18413.0,51.37,51.49,51.25,51.39,18413.0
2025-04-17 10:40:00,51.34,51.56,51.33,51.53,5177.0,51.34,51.56,51.33,51.53,5177.0
2025-04-17 10:50:00,51.53,51.57,51.36,51.36,22814.0,51.53,51.57,51.36,51.36,22814.0
2025-04-17 11:00:00,51.41,51.9,51.4,51.76,13072.0,51.41,51.9,51.4,51.76,13072.0
2025-04-17 11:10:00,51.75,52.01,51.73,51.91,6024.0,51.75,52.01,51.73,51.91,6024.0
2025-04-17 11:20:00,51.87,51.97,51.72,51.72,14513.0,51.87,51.97,51.72,51.72,14513.0
2025-04-17 11:30:00,51.78,52.0,51.73,51.98,7406.0,51.78,52.0,51.73,51.98,7406.0
2025-04-17 11:40:00,51.93,51.96,51.81,51.83,11376.0,51.93,51.96,51.81,51.83,11376.0
2025-04-17 11:50:00,51.83,51.98,51.67,51.73,21697.0,51.83,51.98,51.67,51.73,21697.0
2025-04-17 12:00:00,51.73,52.01,51.64,51.78,34892.0,51.73,52.01,51.64,51.78,34892.0
2025-04-17 12:10:00,51.86,51.92,51.57,51.9,29178.0,51.86,51.92,51.57,51.9,29178.0
2025-04-17 12:20:00,51.83,52.17,51.78,52.13,24522.0,51.83,52.17,51.78,52.13,24522.0
2025-04-17 12:30:00,52.13,52.27,52.05,52.06,14534.0,52.13,52.27,52.05,52.06,14534.0
2025-04-17 12:40:00,52.06,52.12,51.87,52.05,17195.0,52.06,52.12,51.87,52.05,17195.0
2025-04-17 12:50:00,52.1,52.26,52.08,52.09,13247.0,52.1,52.26,52.08,52.09,13247.0
2025-04-17 13:00:00,52.17,52.2,52.02,52.04,7398.0,52.17,52.2,52.02,52.04,7398.0
2025-04-17 13:10:00,52.04,52.08,51.87,51.88,15035.0,52.04,52.08,51.87,51.88,15035.0
2025-04-17 13:20:00,51.85,51.9,51.75,51.76,16527.0,51.85,51.9,51.75,51.76,16527.0
2025-04-17 13:30:00,51.76,52.0,51.76,51.99,21853.0,51.76,52.0,51.76,51.99,21853.0
2025-04-17 13:40:00,51.96,52.12,51.87,52.04,9765.0,51.96,52.12,51.87,52.04,9765.0
2025-04-17 13:50:00,52.04,52.14,52.03,52.06,8595.0,52.04,52.14,52.03,52.06,8595.0
2025-04-17 14:00:00,51.99,52.17,51.98,52.08,16379.0,51.99,52.17,51.98,52.08,16379.0
2025-04-17 14:10:00,52.09,52.1,51.93,52.04,8766.0,52.09,52.1,51.93,52.04,8766.0
2025-04-17 14:20:00,52.05,52.13,52.0,52.02,16139.0,52.05,52.13,52.0,52.02,16139.0
2025-04-17 14:30:00,52.0,52.13,51.97,52.06,31128.0,52.0,52.13,51.97,52.06,31128.0
2025-04-17 14:40:00,52.06,52.08,51.89,52.02,57657.0,52.06,52.08,51.89,52.02,57657.0
2025-04-17 14:50:00,51.93,52.06,51.87,51.89,12748.0,51.93,52.06,51.87,51.89,12748.0
2025-04-17 15:00:00,51.89,52.02,51.88,52.02,18116.0,51.89,52.02,51.88,52.02,18116.0
2025-04-17 15:10:00,52.03,52.09,51.95,52.05,44383.0,52.03,52.09,51.95,52.05,44383.0
2025-04-17 15:20:00,52.05,52.11,51.93,52.0,29030.0,52.05,52.11,51.93,52.0,29030.0
2025-04-17 15:30:00,51.99,52.18,51.99,52.15,50466.0,51.99,52.18,51.99,52.15,50466.0
2025-04-17 15:40:00,52.15,52.15,51.93,51.98,84745.0,52.15,52.15,51.93,51.98,84745.0
2025-04-17 15:50:00,51.97,52.02,51.71,51.73,216360.0,51.97,52.02,51.71,51.73,216360.0
2025-04-21 09:30:00,51.49,51.82,51.02,51.44,30355.0,51.49,51.82,51.02,51.44,30355.0
2025-04-21 09:40:00,51.44,51.49,51.21,51.25,7938.0,51.44,51.49,51.21,51.25,7938.0
2025-04-21 09:50:00,51.25,51.25,50.8,50.82,5701.0,51.25,51.25,50.8,50.82,5701.0
2025-04-21 10:00:00,50.82,51.01,50.78,50.95,10464.0,50.82,51.01,50.78,50.95,10464.0
2025-04-21 10:10:00,50.97,50.97,50.75,50.75,3918.0,50.97,50.97,50.75,50.75,3918.0
2025-04-21 10:20:00,50.73,50.84,50.71,50.76,8350.0,50.73,50.84,50.71,50.76,8350.0
2025-04-21 10:30:00,50.72,50.9,50.7,50.88,7938.0,50.72,50.9,50.7,50.88,7938.0
2025-04-21 10:40:00,50.89,50.96,50.68,50.7,8851.0,50.89,50.96,50.68,50.7,8851.0
2025-04-21 10:50:00,50.67,50.71,50.55,50.58,5892.0,50.67,50.71,50.55,50.58,5892.0
2025-04-21 11:00:00,50.58,50.6,50.41,50.49,11777.0,50.58,50.6,50.41,50.49,11777.0
2025-04-21 11:10:00,50.52,50.52,50.32,50.36,13303.0,50.52,50.52,50.32,50.36,13303.0
2025-04-21 11:20:00,50.35,50.41,50.3,50.41,11106.0,50.35,50.41,50.3,50.41,11106.0
2025-04-21 11:30:00,50.4,50.41,50.17,50.27,8401.0,50.4,50.41,50.17,50.27,8401.0
2025-04-21 11:40:00,50.26,50.26,50.06,50.14,12417.0,50.26,50.26,50.06,50.14,12417.0
2025-04-21 11:50:00,50.15,50.18,50.06,50.18,5085.0,50.15,50.18,50.06,50.18,5085.0
2025-04-21 12:00:00,50.19,50.31,50.19,50.31,5843.0,50.19,50.31,50.19,50.31,5843.0
2025-04-21 12:10:00,50.3,50.36,50.26,50.33,6955.0,50.3,50.36,50.26,50.33,6955.0
2025-04-21 12:20:00,50.32,50.37,50.28,50.3,6878.0,50.32,50.37,50.28,50.3,6878.0
2025-04-21 12:30:00,50.35,50.47,50.35,50.45,5968.0,50.35,50.47,50.35,50.45,5968.0
2025-04-21 12:40:00,50.46,50.54,50.43,50.43,10145.0,50.46,50.54,50.43,50.43,10145.0
2025-04-21 12:50:00,50.42,50.48,50.35,50.36,6842.0,50.42,50.48,50.35,50.36,6842.0
2025-04-21 13:00:00,50.39,50.42,50.27,50.33,5048.0,50.39,50.42,50.27,50.33,5048.0
2025-04-21 13:10:00,50.32,50.38,50.23,50.34,9408.0,50.32,50.38,50.23,50.34,9408.0
2025-04-21 13:20:00,50.36,50.39,50.28,50.28,5951.0,50.36,50.39,50.28,50.28,5951.0
2025-04-21 13:30:00,50.29,50.4,50.23,50.37,21076.0,50.29,50.4,50.23,50.37,21076.0
2025-04-21 13:40:00,50.39,50.44,50.21,50.23,27930.0,50.39,50.44,50.21,50.23,27930.0
2025-04-21 13:50:00,50.23,50.32,50.22,50.28,12345.0,50.23,50.32,50.22,50.28,12345.0
2025-04-21 14:00:00,50.26,50.3,50.19,50.29,17174.0,50.26,50.3,50.19,50.29,17174.0
2025-04-21 14:10:00,50.29,50.38,50.26,50.29,15125.0,50.29,50.38,50.26,50.29,15125.0
2025-04-21 14:20:00,50.28,50.37,50.23,50.36,9085.0,50.28,50.37,50.23,50.36,9085.0
2025-04-21 14:30:00,50.36,50.43,50.35,50.42,17737.0,50.36,50.43,50.35,50.42,17737.0
2025-04-21 14:40:00,50.41,50.45,50.33,50.41,31835.0,50.41,50.45,50.33,50.41,31835.0
2025-04-21 14:50:00,50.44,50.45,50.31,50.39,10064.0,50.44,50.45,50.31,50.39,10064.0
2025-04-21 15:00:00,50.39,50.5,50.38,50.47,13808.0,50.39,50.5,50.38,50.47,13808.0
2025-04-21 15:10:00,50.46,50.54,50.44,50.53,14050.0,50.46,50.54,50.44,50.53,14050.0
2025-04-21 15:20:00,50.53,50.73,50.52,50.55,27118.0,50.53,50.73,50.52,50.55,27118.0
2025-04-21 15:30:00,50.55,50.7,50.48,50.67,36935.0,50.55,50.7,50.48,50.67,36935.0
2025-04-21 15:40:00,50.68,50.97,50.68,50.95,70768.0,50.68,50.97,50.68,50.95,70768.0
2025-04-21 15:50:00,50.92,51.21,50.81,51.0,301085.0,50.92,51.21,50.81,51.0,301085.0
2025-04-22 09:30:00,51.62,52.0,51.6,51.91,17840.0,51.62,52.0,51.6,51.91,17840.0
2025-04-22 09:40:00,51.91,52.0,51.75,51.84,10269.0,51.91,52.0,51.75,51.84,10269.0
2025-04-22 09:50:00,51.85,52.06,51.73,52.02,6666.0,51.85,52.06,51.73,52.02,6666.0
2025-04-22 10:00:00,52.1,52.15,51.72,51.72,9443.0,52.1,52.15,51.72,51.72,9443.0
2025-04-22 10:10:00,51.76,51.93,51.76,51.93,6318.0,51.76,51.93,51.76,51.93,6318.0
2025-04-22 10:20:00,51.91,51.93,51.69,51.69,5869.0,51.91,51.93,51.69,51.69,5869.0
2025-04-22 10:30:00,51.67,51.89,51.65,51.86,11938.0,51.67,51.89,51.65,51.86,11938.0
2025-04-22 10:40:00,51.86,51.87,51.78,51.78,8289.0,51.86,51.87,51.78,51.78,8289.0
2025-04-22 10:50:00,51.74,51.9,51.66,51.86,8187.0,51.74,51.9,51.66,51.86,8187.0
2025-04-22 11:00:00,51.9,52.22,51.88,52.19,20260.0,51.9,52.22,51.88,52.19,20260.0
2025-04-22 11:10:00,52.2,52.32,52.15,52.19,10287.0,52.2,52.32,52.15,52.19,10287.0
2025-04-22 11:20:00,52.17,52.18,51.96,51.97,14706.0,52.17,52.18,51.96,51.97,14706.0
2025-04-22 11:30:00,51.94,51.99,51.89,51.9,9716.0,51.94,51.99,51.89,51.9,9716.0
2025-04-22 11:40:00,51.86,51.97,51.79,51.82,6306.0,51.86,51.97,51.79,51.82,6306.0
2025-04-22 11:50:00,51.83,52.12,51.83,52.07,13326.0,51.83,52.12,51.83,52.07,13326.0
2025-04-22 12:00:00,52.1,52.37,52.1,52.35,13485.0,52.1,52.37,52.1,52.35,13485.0
2025-04-22 12:10:00,52.36,52.49,52.31,52.49,3459.0,52.36,52.49,52.31,52.49,3459.0
2025-04-22 12:20:00,52.51,52.61,52.48,52.5,10071.0,52.51,52.61,52.48,52.5,10071.0
2025-04-22 12:30:00,52.52,52.58,52.48,52.52,14927.0,52.52,52.58,52.48,52.52,14927.0
2025-04-22 12:40:00,52.5,52.56,52.36,52.44,14196.0,52.5,52.56,52.36,52.44,14196.0
2025-04-22 12:50:00,52.41,52.48,52.36,52.41,3746.0,52.41,52.48,52.36,52.41,3746.0
2025-04-22 13:00:00,52.43,52.55,52.39,52.48,9219.0,52.43,52.55,52.39,52.48,9219.0
2025-04-22 13:10:00,52.4,52.4,51.94,52.03,8310.0,52.4,52.4,51.94,52.03,8310.0
2025-04-22 13:20:00,52.03,52.09,51.75,51.77,14415.0,52.03,52.09,51.75,51.77,14415.0
2025-04-22 13:30:00,51.78,52.03,51.74,51.94,11051.0,51.78,52.03,51.74,51.94,11051.0
2025-04-22 13:40:00,51.95,52.04,51.94,51.97,8404.0,51.95,52.04,51.94,51.97,8404.0
2025-04-22 13:50:00,51.99,52.05,51.93,51.93,6984.0,51.99,52.05,51.93,51.93,6984.0
2025-04-22 14:00:00,51.91,52.25,51.91,52.16,13414.0,51.91,52.25,51.91,52.16,13414.0
2025-04-22 14:10:00,52.16,52.26,52.12,52.26,9867.0,52.16,52.26,52.12,52.26,9867.0
2025-04-22 14:20:00,52.27,52.39,52.24,52.31,11483.0,52.27,52.39,52.24,52.31,11483.0
2025-04-22 14:30:00,52.32,52.42,52.3,52.34,9626.0,52.32,52.42,52.3,52.34,9626.0
2025-04-22 14:40:00,52.34,52.43,52.31,52.4,15424.0,52.34,52.43,52.31,52.4,15424.0
2025-04-22 14:50:00,52.43,52.5,52.41,52.43,12133.0,52.43,52.5,52.41,52.43,12133.0
2025-04-22 15:00:00,52.45,52.5,52.41,52.45,16724.0,52.45,52.5,52.41,52.45,16724.0
2025-04-22 15:10:00,52.45,52.46,52.29,52.35,16742.0,52.45,52.46,52.29,52.35,16742.0
2025-04-22 15:20:00,52.35,52.38,52.24,52.29,25131.0,52.35,52.38,52.24,52.29,25131.0
2025-04-22 15:30:00,52.29,52.38,52.27,52.27,28718.0,52.29,52.38,52.27,52.27,28718.0
2025-04-22 15:40:00,52.27,52.49,52.25,52.45,44494.0,52.27,52.49,52.25,52.45,44494.0
2025-04-22 15:50:00,52.44,52.46,52.27,52.29,205473.0,52.44,52.46,52.27,52.29,205473.0
2025-04-23 09:30:00,54.43,55.05,53.97,54.87,63355.0,54.43,55.05,53.97,54.87,63355.0
2025-04-23 09:40:00,54.82,55.41,54.72,55.28,27643.0,54.82,55.41,54.72,55.28,27643.0
2025-04-23 09:50:00,55.2,55.49,54.93,55.12,19380.0,55.2,55.49,54.93,55.12,19380.0
2025-04-23 10:00:00,55.06,55.44,54.81,55.12,27613.0,55.06,55.44,54.81,55.12,27613.0
2025-04-23 10:10:00,55.12,55.12,54.62,54.83,47912.0,55.12,55.12,54.62,54.83,47912.0
2025-04-23 10:20:00,54.88,55.16,54.73,55.02,22299.0,54.88,55.16,54.73,55.02,22299.0
2025-04-23 10:30:00,55.02,55.14,54.94,54.99,18180.0,55.02,55.14,54.94,54.99,18180.0
2025-04-23 10:40:00,54.98,55.07,54.82,54.82,15150.0,54.98,55.07,54.82,54.82,15150.0
2025-04-23 10:50:00,54.85,55.03,54.83,54.84,12135.0,54.85,55.03,54.83,54.84,12135.0
2025-04-23 11:00:00,54.86,55.02,54.54,54.82,23823.0,54.86,55.02,54.54,54.82,23823.0
2025-04-23 11:10:00,54.89,54.99,54.77,54.78,11976.0,54.89,54.99,54.77,54.78,11976.0
2025-04-23 11:20:00,54.76,54.9,54.3,54.33,24311.0,54.76,54.9,54.3,54.33,24311.0
2025-04-23 11:30:00,54.33,54.42,54.15,54.33,15805.0,54.33,54.42,54.15,54.33,15805.0
2025-04-23 11:40:00,54.31,54.4,53.9,53.95,4600.0,54.31,54.4,53.9,53.95,4600.0
2025-04-23 11:50:00,53.98,54.13,53.9,54.05,7202.0,53.98,54.13,53.9,54.05,7202.0
2025-04-23 12:00:00,54.06,54.14,53.94,53.96,5290.0,54.06,54.14,53.94,53.96,5290.0
2025-04-23 12:10:00,53.96,54.03,53.69,53.71,16387.0,53.96,54.03,53.69,53.71,16387.0
2025-04-23 12:20:00,53.71,53.9,53.69,53.9,10400.0,53.71,53.9,53.69,53.9,10400.0
2025-04-23 12:30:00,53.94,54.14,53.93,54.08,18065.0,53.94,54.14,53.93,54.08,18065.0
2025-04-23 12:40:00,54.07,54.17,54.01,54.03,13049.0,54.07,54.17,54.01,54.03,13049.0
2025-04-23 12:50:00,54.01,54.21,53.99,54.14,12859.0,54.01,54.21,53.99,54.14,12859.0
2025-04-23 13:00:00,54.15,54.31,53.8,54.3,13836.0,54.15,54.31,53.8,54.3,13836.0
2025-04-23 13:10:00,54.26,54.45,54.24,54.4,6474.0,54.26,54.45,54.24,54.4,6474.0
2025-04-23 13:20:00,54.4,54.4,54.26,54.27,13930.0,54.4,54.4,54.26,54.27,13930.0
2025-04-23 13:30:00,54.28,54.35,54.08,54.12,18726.0,54.28,54.35,54.08,54.12,18726.0
2025-04-23 13:40:00,54.18,54.24,54.08,54.17,10089.0,54.18,54.24,54.08,54.17,10089.0
2025-04-23 13:50:00,54.21,54.4,54.17,54.27,27327.0,54.21,54.4,54.17,54.27,27327.0
2025-04-23 14:00:00,54.27,54.33,54.12,54.15,16642.0,54.27,54.33,54.12,54.15,16642.0
2025-04-23 14:10:00,54.13,54.26,54.01,54.15,17901.0,54.13,54.26,54.01,54.15,17901.0
2025-04-23 14:20:00,54.18,54.27,53.95,53.95,19450.0,54.18,54.27,53.95,53.95,19450.0
2025-04-23 14:30:00,53.98,54.19,53.98,54.06,13931.0,53.98,54.19,53.98,54.06,13931.0
2025-04-23 14:40:00,54.04,54.04,53.82,53.92,19172.0,54.04,54.04,53.82,53.92,19172.0
2025-04-23 14:50:00,53.91,53.96,53.77,53.89,13471.0,53.91,53.96,53.77,53.89,13471.0
2025-04-23 15:00:00,53.89,54.0,53.7,53.76,16732.0,53.89,54.0,53.7,53.76,16732.0
2025-04-23 15:10:00,53.75,53.78,53.62,53.63,19818.0,53.75,53.78,53.62,53.63,19818.0
2025-04-23 15:20:00,53.64,53.65,53.45,53.48,16191.0,53.64,53.65,53.45,53.48,16191.0
2025-04-23 15:30:00,53.5,53.61,53.31,53.36,46085.0,53.5,53.61,53.31,53.36,46085.0
2025-04-23 15:40:00,53.36,53.5,53.35,53.45,38897.0,53.36,53.5,53.35,53.45,38897.0
2025-04-23 15:50:00,53.48,53.6,53.29,53.33,287994.0,53.48,53.6,53.29,53.33,287994.0
2025-04-24 09:30:00,54.15,55.65,53.32,54.0,47626.0,54.15,55.65,53.32,54.0,47626.0
2025-04-24 09:40:00,54.08,54.2,53.92,54.15,17550.0,54.08,54.2,53.92,54.15,17550.0
2025-04-24 09:50:00,54.13,54.42,54.05,54.41,25021.0,54.13,54.42,54.05,54.41,25021.0
2025-04-24 10:00:00,54.4,54.71,54.35,54.5,46142.0,54.4,54.71,54.35,54.5,46142.0
2025-04-24 10:10:00,54.48,54.51,54.28,54.45,20099.0,54.48,54.51,54.28,54.45,20099.0
2025-04-24 10:20:00,54.49,54.61,54.46,54.55,27399.0,54.49,54.61,54.46,54.55,27399.0
2025-04-24 10:30:00,54.54,54.74,54.48,54.66,27244.0,54.54,54.74,54.48,54.66,27244.0
2025-04-24 10:40:00,54.66,54.77,54.61,54.64,18655.0,54.66,54.77,54.61,54.64,18655.0
2025-04-24 10:50:00,54.68,54.68,54.51,54.66,41567.0,54.68,54.68,54.51,54.66,41567.0
2025-04-24 11:00:00,54.64,54.71,54.61,54.71,34747.0,54.64,54.71,54.61,54.71,34747.0
2025-04-24 11:10:00,54.71,54.72,54.61,54.62,33017.0,54.71,54.72,54.61,54.62,33017.0
2025-04-24 11:20:00,54.62,54.65,54.47,54.47,19648.0,54.62,54.65,54.47,54.47,19648.0
2025-04-24 11:30:00,54.46,54.51,54.43,54.48,18391.0,54.46,54.51,54.43,54.48,18391.0
2025-04-24 11:40:00,54.48,54.51,54.41,54.46,25471.0,54.48,54.51,54.41,54.46,25471.0
2025-04-24 11:50:00,54.46,54.65,54.43,54.53,41541.0,54.46,54.65,54.43,54.53,41541.0
2025-04-24 12:00:00,54.52,54.6,54.51,54.6,15432.0,54.52,54.6,54.51,54.6,15432.0
2025-04-24 12:10:00,54.59,54.74,54.58,54.7,24492.0,54.59,54.74,54.58,54.7,24492.0
2025-04-24 12:20:00,54.69,54.78,54.62,54.72,22659.0,54.69,54.78,54.62,54.72,22659.0
2025-04-24 12:30:00,54.73,54.87,54.73,54.79,31901.0,54.73,54.87,54.73,54.79,31901.0
2025-04-24 12:40:00,54.81,54.85,54.77,54.83,14535.0,54.81,54.85,54.77,54.83,14535.0
2025-04-24 12:50:00,54.83,54.9,54.76,54.82,23396.0,54.83,54.9,54.76,54.82,23396.0
2025-04-24 13:00:00,54.81,54.92,54.73,54.73,18692.0,54.81,54.92,54.73,54.73,18692.0
2025-04-24 13:10:00,54.74,54.78,54.71,54.72,27684.0,54.74,54.78,54.71,54.72,27684.0
2025-04-24 13:20:00,54.72,54.91,54.7,54.84,32488.0,54.72,54.91,54.7,54.84,32488.0
2025-04-24 13:30:00,54.84,55.03,54.83,54.98,20462.0,54.84,55.03,54.83,54.98,20462.0
2025-04-24 13:40:00,54.98,55.06,54.96,55.02,21416.0,54.98,55.06,54.96,55.02,21416.0
2025-04-24 13:50:00,55.01,55.07,54.97,55.0,35459.0,55.01,55.07,54.97,55.0,35459.0
2025-04-24 14:00:00,55.01,55.15,54.87,55.0,62089.0,55.01,55.15,54.87,55.0,62089.0
2025-04-24 14:10:00,54.97,55.0,54.92,54.95,20034.0,54.97,55.0,54.92,54.95,20034.0
2025-04-24 14:20:00,54.94,54.96,54.87,54.89,17435.0,54.94,54.96,54.87,54.89,17435.0
2025-04-24 14:30:00,54.88,54.97,54.86,54.97,19311.0,54.88,54.97,54.86,54.97,19311.0
2025-04-24 14:40:00,54.99,55.0,54.93,54.95,21375.0,54.99,55.0,54.93,54.95,21375.0
2025-04-24 14:50:00,54.94,54.99,54.86,54.91,30503.0,54.94,54.99,54.86,54.91,30503.0
2025-04-24 15:00:00,54.92,54.98,54.87,54.89,30139.0,54.92,54.98,54.87,54.89,30139.0
2025-04-24 15:10:00,54.88,54.88,54.7,54.85,26342.0,54.88,54.88,54.7,54.85,26342.0
2025-04-24 15:20:00,54.85,54.92,54.82,54.82,32255.0,54.85,54.92,54.82,54.82,32255.0
2025-04-24 15:30:00,54.83,55.01,54.73,54.97,44311.0,54.83,55.01,54.73,54.97,44311.0
2025-04-24 15:40:00,54.98,55.13,54.96,55.07,53195.0,54.98,55.13,54.96,55.07,53195.0
2025-04-24 15:50:00,55.08,55.11,54.88,55.04,184035.0,55.08,55.11,54.88,55.04,184035.0
2025-04-25 09:30:00,54.97,55.6,54.51,55.3,41681.0,54.97,55.6,54.51,55.3,41681.0
2025-04-25 09:40:00,55.34,55.36,55.09,55.15,13533.0,55.34,55.36,55.09,55.15,13533.0
2025-04-25 09:50:00,55.15,55.22,54.86,54.86,14532.0,55.15,55.22,54.86,54.86,14532.0
2025-04-25 10:00:00,54.94,55.32,54.94,55.32,10184.0,54.94,55.32,54.94,55.32,10184.0
2025-04-25 10:10:00,55.35,55.59,55.31,55.34,14378.0,55.35,55.59,55.31,55.34,14378.0
2025-04-25 10:20:00,55.37,55.4,55.14,55.19,14813.0,55.37,55.4,55.14,55.19,14813.0
2025-04-25 10:30:00,55.18,55.35,55.05,55.35,15981.0,55.18,55.35,55.05,55.35,15981.0
2025-04-25 10:40:00,55.35,55.61,55.35,55.61,19969.0,55.35,55.61,55.35,55.61,19969.0
2025-04-25 10:50:00,55.59,55.79,55.57,55.66,12708.0,55.59,55.79,55.57,55.66,12708.0
2025-04-25 11:00:00,55.7,55.72,55.6,55.71,10784.0,55.7,55.72,55.6,55.71,10784.0
2025-04-25 11:10:00,55.72,55.82,55.68,55.77,15871.0,55.72,55.82,55.68,55.77,15871.0
2025-04-25 11:20:00,55.81,55.81,55.64,55.66,17003.0,55.81,55.81,55.64,55.66,17003.0
2025-04-25 11:30:00,55.68,55.85,55.67,55.85,11701.0,55.68,55.85,55.67,55.85,11701.0
2025-04-25 11:40:00,55.84,55.91,55.77,55.88,11054.0,55.84,55.91,55.77,55.88,11054.0
2025-04-25 11:50:00,55.89,55.92,55.82,55.82,8925.0,55.89,55.92,55.82,55.82,8925.0
2025-04-25 12:00:00,55.83,55.89,55.76,55.89,10429.0,55.83,55.89,55.76,55.89,10429.0
2025-04-25 12:10:00,55.89,55.96,55.86,55.89,11101.0,55.89,55.96,55.86,55.89,11101.0
2025-04-25 12:20:00,55.9,55.98,55.87,55.95,8364.0,55.9,55.98,55.87,55.95,8364.0
2025-04-25 12:30:00,55.95,56.03,55.91,56.0,9049.0,55.95,56.03,55.91,56.0,9049.0
2025-04-25 12:40:00,56.0,56.13,55.94,56.0,12790.0,56.0,56.13,55.94,56.0,12790.0
2025-04-25 12:50:00,55.99,56.04,55.86,55.88,12457.0,55.99,56.04,55.86,55.88,12457.0
2025-04-25 13:00:00,55.89,56.01,55.89,55.97,16889.0,55.89,56.01,55.89,55.97,16889.0
2025-04-25 13:10:00,55.97,56.1,55.97,56.1,16315.0,55.97,56.1,55.97,56.1,16315.0
2025-04-25 13:20:00,56.07,56.17,56.0,56.17,17274.0,56.07,56.17,56.0,56.17,17274.0
2025-04-25 13:30:00,56.17,56.17,55.87,55.9,27281.0,56.17,56.17,55.87,55.9,27281.0
2025-04-25 13:40:00,55.9,55.99,55.77,55.86,15779.0,55.9,55.99,55.77,55.86,15779.0
2025-04-25 13:50:00,55.83,55.84,55.55,55.6,15135.0,55.83,55.84,55.55,55.6,15135.0
2025-04-25 14:00:00,55.6,55.72,55.58,55.71,18255.0,55.6,55.72,55.58,55.71,18255.0
2025-04-25 14:10:00,55.72,55.74,55.58,55.61,11655.0,55.72,55.74,55.58,55.61,11655.0
2025-04-25 14:20:00,55.62,55.65,55.56,55.64,16609.0,55.62,55.65,55.56,55.64,16609.0
2025-04-25 14:30:00,55.62,55.78,55.62,55.76,12029.0,55.62,55.78,55.62,55.76,12029.0
2025-04-25 14:40:00,55.78,55.85,55.78,55.79,7934.0,55.78,55.85,55.78,55.79,7934.0
2025-04-25 14:50:00,55.75,55.81,55.68,55.69,13328.0,55.75,55.81,55.68,55.69,13328.0
2025-04-25 15:00:00,55.7,55.79,55.69,55.78,14890.0,55.7,55.79,55.69,55.78,14890.0
2025-04-25 15:10:00,55.78,55.86,55.71,55.79,22663.0,55.78,55.86,55.71,55.79,22663.0
2025-04-25 15:20:00,55.8,55.9,55.75,55.76,15423.0,55.8,55.9,55.75,55.76,15423.0
2025-04-25 15:30:00,55.73,55.76,55.58,55.68,35230.0,55.73,55.76,55.58,55.68,35230.0
2025-04-25 15:40:00,55.69,55.74,55.57,55.69,37959.0,55.69,55.74,55.57,55.69,37959.0
2025-04-25 15:50:00,55.7,56.01,55.69,55.93,118265.0,55.7,56.01,55.69,55.93,118265.0
2025-04-28 09:30:00,56.0,56.73,55.99,56.61,27586.0,56.0,56.73,55.99,56.61,27586.0
2025-04-28 09:40:00,56.58,56.67,56.44,56.45,18961.0,56.58,56.67,56.44,56.45,18961.0
2025-04-28 09:50:00,56.49,56.71,56.49,56.55,21096.0,56.49,56.71,56.49,56.55,21096.0
2025-04-28 10:00:00,56.55,56.6,56.39,56.53,9393.0,56.55,56.6,56.39,56.53,9393.0
2025-04-28 10:10:00,56.52,57.08,56.51,56.76,37074.0,56.52,57.08,56.51,56.76,37074.0
2025-04-28 10:20:00,56.77,56.95,56.76,56.76,26804.0,56.77,56.95,56.76,56.76,26804.0
2025-04-28 10:30:00,56.75,56.84,56.57,56.84,19074.0,56.75,56.84,56.57,56.84,19074.0
2025-04-28 10:40:00,56.86,56.93,56.66,56.76,14795.0,56.86,56.93,56.66,56.76,14795.0
2025-04-28 10:50:00,56.76,56.77,56.44,56.47,15302.0,56.76,56.77,56.44,56.47,15302.0
2025-04-28 11:00:00,56.47,56.54,56.28,56.28,10929.0,56.47,56.54,56.28,56.28,10929.0
2025-04-28 11:10:00,56.33,56.44,56.25,56.35,24097.0,56.33,56.44,56.25,56.35,24097.0
2025-04-28 11:20:00,56.35,56.41,56.04,56.04,10596.0,56.35,56.41,56.04,56.04,10596.0
2025-04-28 11:30:00,56.06,56.23,56.02,56.22,11420.0,56.06,56.23,56.02,56.22,11420.0
2025-04-28 11:40:00,56.23,56.32,56.16,56.2,7517.0,56.23,56.32,56.16,56.2,7517.0
2025-04-28 11:50:00,56.24,56.26,56.13,56.22,17788.0,56.24,56.26,56.13,56.22,17788.0
2025-04-28 12:00:00,56.23,56.32,56.06,56.07,13214.0,56.23,56.32,56.06,56.07,13214.0
2025-04-28 12:10:00,56.07,56.25,56.04,56.2,8811.0,56.07,56.25,56.04,56.2,8811.0
2025-04-28 12:20:00,56.22,56.22,56.05,56.11,12275.0,56.22,56.22,56.05,56.11,12275.0
2025-04-28 12:30:00,56.11,56.16,56.07,56.08,13383.0,56.11,56.16,56.07,56.08,13383.0
2025-04-28 12:40:00,56.07,56.22,56.06,56.22,8135.0,56.07,56.22,56.06,56.22,8135.0
2025-04-28 12:50:00,56.18,56.2,55.99,56.01,13105.0,56.18,56.2,55.99,56.01,13105.0
2025-04-28 13:00:00,56.0,56.02,55.89,55.9,19794.0,56.0,56.02,55.89,55.9,19794.0
2025-04-28 13:10:00,55.88,56.04,55.85,56.03,12935.0,55.88,56.04,55.85,56.03,12935.0
2025-04-28 13:20:00,56.02,56.09,55.94,55.96,15427.0,56.02,56.09,55.94,55.96,15427.0
2025-04-28 13:30:00,55.94,56.02,55.88,55.99,17930.0,55.94,56.02,55.88,55.99,17930.0
2025-04-28 13:40:00,56.02,56.02,55.83,55.93,21723.0,56.02,56.02,55.83,55.93,21723.0
2025-04-28 13:50:00,55.94,56.06,55.93,56.02,14594.0,55.94,56.06,55.93,56.02,14594.0
2025-04-28 14:00:00,56.05,56.08,56.01,56.02,16306.0,56.05,56.08,56.01,56.02,16306.0
2025-04-28 14:10:00,56.01,56.07,55.99,56.03,9303.0,56.01,56.07,55.99,56.03,9303.0
2025-04-28 14:20:00,56.05,56.13,56.01,56.13,13742.0,56.05,56.13,56.01,56.13,13742.0
2025-04-28 14:30:00,56.11,56.16,56.08,56.09,6912.0,56.11,56.16,56.08,56.09,6912.0
2025-04-28 14:40:00,56.11,56.18,56.08,56.14,9306.0,56.11,56.18,56.08,56.14,9306.0
2025-04-28 14:50:00,56.13,56.14,56.06,56.06,10087.0,56.13,56.14,56.06,56.06,10087.0
2025-04-28 15:00:00,56.08,56.22,56.08,56.21,9228.0,56.08,56.22,56.08,56.21,9228.0
2025-04-28 15:10:00,56.19,56.2,56.11,56.16,10997.0,56.19,56.2,56.11,56.16,10997.0
2025-04-28 15:20:00,56.16,56.28,56.16,56.22,11823.0,56.16,56.28,56.16,56.22,11823.0
2025-04-28 15:30:00,56.22,56.22,56.07,56.18,49710.0,56.22,56.22,56.07,56.18,49710.0
2025-04-28 15:40:00,56.15,56.15,56.08,56.13,56719.0,56.15,56.15,56.08,56.13,56719.0
2025-04-28 15:50:00,56.16,56.41,56.11,56.29,200811.0,56.16,56.41,56.11,56.29,200811.0
2025-04-29 09:30:00,55.9,56.39,55.75,56.28,26435.0,55.9,56.39,55.75,56.28,26435.0
2025-04-29 09:40:00,56.29,56.54,56.28,56.53,7816.0,56.29,56.54,56.28,56.53,7816.0
2025-04-29 09:50:00,56.53,56.61,56.36,56.39,7505.0,56.53,56.61,56.36,56.39,7505.0
2025-04-29 10:00:00,56.39,56.6,56.28,56.52,15740.0,56.39,56.6,56.28,56.52,15740.0
2025-04-29 10:10:00,56.52,56.52,56.35,56.45,10980.0,56.52,56.52,56.35,56.45,10980.0
2025-04-29 10:20:00,56.49,56.49,56.26,56.32,16661.0,56.49,56.49,56.26,56.32,16661.0
2025-04-29 10:30:00,56.32,56.58,56.31,56.57,16156.0,56.32,56.58,56.31,56.57,16156.0
2025-04-29 10:40:00,56.58,56.73,56.49,56.6,9373.0,56.58,56.73,56.49,56.6,9373.0
2025-04-29 10:50:00,56.57,56.62,56.5,56.56,6911.0,56.57,56.62,56.5,56.56,6911.0
2025-04-29 11:00:00,56.55,56.58,56.46,56.54,13842.0,56.55,56.58,56.46,56.54,13842.0
2025-04-29 11:10:00,56.54,56.67,56.51,56.56,14107.0,56.54,56.67,56.51,56.56,14107.0
2025-04-29 11:20:00,56.6,56.65,56.54,56.61,11653.0,56.6,56.65,56.54,56.61,11653.0
2025-04-29 11:30:00,56.59,56.61,56.47,56.6,18842.0,56.59,56.61,56.47,56.6,18842.0
2025-04-29 11:40:00,56.61,56.74,56.61,56.69,7834.0,56.61,56.74,56.61,56.69,7834.0
2025-04-29 11:50:00,56.68,56.7,56.55,56.58,5935.0,56.68,56.7,56.55,56.58,5935.0
2025-04-29 12:00:00,56.59,56.98,56.59,56.96,10570.0,56.59,56.98,56.59,56.96,10570.0
2025-04-29 12:10:00,56.93,57.19,56.93,57.19,25511.0,56.93,57.19,56.93,57.19,25511.0
2025-04-29 12:20:00,57.19,57.19,57.0,57.09,26202.0,57.19,57.19,57.0,57.09,26202.0
2025-04-29 12:30:00,57.09,57.2,57.06,57.08,25532.0,57.09,57.2,57.06,57.08,25532.0
2025-04-29 12:40:00,57.08,57.14,56.84,56.87,17240.0,57.08,57.14,56.84,56.87,17240.0
2025-04-29 12:50:00,56.86,56.91,56.76,56.84,13537.0,56.86,56.91,56.76,56.84,13537.0
2025-04-29 13:00:00,56.82,56.88,56.77,56.86,18837.0,56.82,56.88,56.77,56.86,18837.0
2025-04-29 13:10:00,56.86,57.03,56.82,57.03,10726.0,56.86,57.03,56.82,57.03,10726.0
2025-04-29 13:20:00,56.99,57.2,56.99,57.11,11931.0,56.99,57.2,56.99,57.11,11931.0
2025-04-29 13:30:00,57.12,57.18,57.09,57.18,11101.0,57.12,57.18,57.09,57.18,11101.0
2025-04-29 13:40:00,57.21,57.72,57.2,57.54,63804.0,57.21,57.72,57.2,57.54,63804.0
2025-04-29 13:50:00,57.54,57.76,57.46,57.5,76765.0,57.54,57.76,57.46,57.5,76765.0
2025-04-29 14:00:00,57.5,57.57,57.39,57.44,20552.0,57.5,57.57,57.39,57.44,20552.0
2025-04-29 14:10:00,57.46,57.46,57.38,57.39,18223.0,57.46,57.46,57.38,57.39,18223.0
2025-04-29 14:20:00,57.41,57.47,57.33,57.36,28216.0,57.41,57.47,57.33,57.36,28216.0
2025-04-29 14:30:00,57.34,57.43,57.34,57.42,14598.0,57.34,57.43,57.34,57.42,14598.0
2025-04-29 14:40:00,57.44,57.48,57.41,57.48,13395.0,57.44,57.48,57.41,57.48,13395.0
2025-04-29 14:50:00,57.48,57.56,57.41,57.48,17977.0,57.48,57.56,57.41,57.48,17977.0
2025-04-29 15:00:00,57.46,57.48,57.28,57.4,12626.0,57.46,57.48,57.28,57.4,12626.0
2025-04-29 15:10:00,57.4,57.55,57.37,57.55,22712.0,57.4,57.55,57.37,57.55,22712.0
2025-04-29 15:20:00,57.54,57.6,57.43,57.47,58858.0,57.54,57.6,57.43,57.47,58858.0
2025-04-29 15:30:00,57.48,57.64,57.47,57.64,38743.0,57.48,57.64,57.47,57.64,38743.0
2025-04-29 15:40:00,57.62,57.85,57.61,57.83,66585.0,57.62,57.85,57.61,57.83,66585.0
2025-04-29 15:50:00,57.83,57.95,57.58,57.64,297799.0,57.83,57.95,57.58,57.64,297799.0
2025-04-30 09:30:00,56.11,56.73,55.93,56.16,93053.0,56.11,56.73,55.93,56.16,93053.0
2025-04-30 09:40:00,56.16,56.68,56.04,56.53,38879.0,56.16,56.68,56.04,56.53,38879.0
2025-04-30 09:50:00,56.53,56.53,56.16,56.29,33007.0,56.53,56.53,56.16,56.29,33007.0
2025-04-30 10:00:00,56.34,56.59,56.21,56.31,38015.0,56.34,56.59,56.21,56.31,38015.0
2025-04-30 10:10:00,56.33,56.43,56.24,56.28,54261.0,56.33,56.43,56.24,56.28,54261.0
2025-04-30 10:20:00,56.27,56.48,56.18,56.35,40819.0,56.27,56.48,56.18,56.35,40819.0
2025-04-30 10:30:00,56.35,56.47,56.11,56.23,55281.0,56.35,56.47,56.11,56.23,55281.0
2025-04-30 10:40:00,56.22,56.32,56.05,56.12,23307.0,56.22,56.32,56.05,56.12,23307.0
2025-04-30 10:50:00,56.01,56.13,55.9,55.99,26683.0,56.01,56.13,55.9,55.99,26683.0
2025-04-30 11:00:00,56.02,56.22,56.02,56.19,62380.0,56.02,56.22,56.02,56.19,62380.0
2025-04-30 11:10:00,56.19,56.42,56.18,56.4,13403.0,56.19,56.42,56.18,56.4,13403.0
2025-04-30 11:20:00,56.4,56.57,56.37,56.49,16015.0,56.4,56.57,56.37,56.49,16015.0
2025-04-30 11:30:00,56.45,56.46,56.38,56.42,12333.0,56.45,56.46,56.38,56.42,12333.0
2025-04-30 11:40:00,56.4,56.52,56.3,56.45,20286.0,56.4,56.52,56.3,56.45,20286.0
2025-04-30 11:50:00,56.49,56.53,56.41,56.49,19210.0,56.49,56.53,56.41,56.49,19210.0
2025-04-30 12:00:00,56.51,56.58,56.45,56.45,12657.0,56.51,56.58,56.45,56.45,12657.0
2025-04-30 12:10:00,56.44,56.44,56.26,56.29,19687.0,56.44,56.44,56.26,56.29,19687.0
2025-04-30 12:20:00,56.29,56.31,56.09,56.11,14927.0,56.29,56.31,56.09,56.11,14927.0
2025-04-30 12:30:00,56.1,56.24,56.01,56.24,21173.0,56.1,56.24,56.01,56.24,21173.0
2025-04-30 12:40:00,56.23,56.3,56.17,56.28,10708.0,56.23,56.3,56.17,56.28,10708.0
2025-04-30 12:50:00,56.3,56.4,56.25,56.35,22893.0,56.3,56.4,56.25,56.35,22893.0
2025-04-30 13:00:00,56.33,56.37,56.2,56.24,24695.0,56.33,56.37,56.2,56.24,24695.0
2025-04-30 13:10:00,56.23,56.29,56.13,56.28,24469.0,56.23,56.29,56.13,56.28,24469.0
2025-04-30 13:20:00,56.26,56.46,56.25,56.46,24232.0,56.26,56.46,56.25,56.46,24232.0
2025-04-30 13:30:00,56.47,56.61,56.46,56.61,16277.0,56.47,56.61,56.46,56.61,16277.0
2025-04-30 13:40:00,56.61,56.71,56.6,56.64,21202.0,56.61,56.71,56.6,56.64,21202.0
2025-04-30 13:50:00,56.64,56.68,56.6,56.62,18002.0,56.64,56.68,56.6,56.62,18002.0
2025-04-30 14:00:00,56.59,56.79,56.44,56.58,29186.0,56.59,56.79,56.44,56.58,29186.0
2025-04-30 14:10:00,56.58,56.74,56.58,56.72,12174.0,56.58,56.74,56.58,56.72,12174.0
2025-04-30 14:20:00,56.74,56.83,56.61,56.7,22041.0,56.74,56.83,56.61,56.7,22041.0
2025-04-30 14:30:00,56.7,56.75,56.55,56.58,26960.0,56.7,56.75,56.55,56.58,26960.0
2025-04-30 14:40:00,56.55,56.66,56.48,56.66,25082.0,56.55,56.66,56.48,56.66,25082.0
2025-04-30 14:50:00,56.63,56.67,56.53,56.65,35924.0,56.63,56.67,56.53,56.65,35924.0
2025-04-30 15:00:00,56.62,56.65,56.52,56.54,29435.0,56.62,56.65,56.52,56.54,29435.0
2025-04-30 15:10:00,56.53,56.73,56.52,56.65,28571.0,56.53,56.73,56.52,56.65,28571.0
2025-04-30 15:20:00,56.65,56.72,56.58,56.61,41958.0,56.65,56.72,56.58,56.61,41958.0
2025-04-30 15:30:00,56.61,56.78,56.61,56.69,60163.0,56.61,56.78,56.61,56.69,60163.0
2025-04-30 15:40:00,56.7,57.03,56.67,56.99,83666.0,56.7,57.03,56.67,56.99,83666.0
2025-04-30 15:50:00,57.01,57.23,56.91,57.02,312978.0,57.01,57.23,56.91,57.02,312978.0
2025-05-01 09:30:00,55.2,58.21,55.01,57.64,173812.0,55.2,58.21,55.01,57.64,173812.0
2025-05-01 09:40:00,57.68,58.54,57.11,58.36,91242.0,57.68,58.54,57.11,58.36,91242.0
2025-05-01 09:50:00,58.23,58.37,57.76,58.17,75879.0,58.23,58.37,57.76,58.17,75879.0
2025-05-01 10:00:00,57.98,58.27,57.61,57.7,117671.0,57.98,58.27,57.61,57.7,117671.0
2025-05-01 10:10:00,57.7,57.87,57.36,57.37,84362.0,57.7,57.87,57.36,57.37,84362.0
2025-05-01 10:20:00,57.39,57.82,57.31,57.43,52413.0,57.39,57.82,57.31,57.43,52413.0
2025-05-01 10:30:00,57.43,57.52,56.84,57.51,44745.0,57.43,57.52,56.84,57.51,44745.0
2025-05-01 10:40:00,57.48,57.58,56.99,57.07,45965.0,57.48,57.58,56.99,57.07,45965.0
2025-05-01 10:50:00,57.07,57.32,56.95,57.28,34526.0,57.07,57.32,56.95,57.28,34526.0
2025-05-01 11:00:00,57.28,57.28,56.92,57.15,30901.0,57.28,57.28,56.92,57.15,30901.0
2025-05-01 11:10:00,57.1,57.36,56.98,57.31,27232.0,57.1,57.36,56.98,57.31,27232.0
2025-05-01 11:20:00,57.34,57.45,57.23,57.29,26744.0,57.34,57.45,57.23,57.29,26744.0
2025-05-01 11:30:00,57.24,57.38,57.03,57.37,26663.0,57.24,57.38,57.03,57.37,26663.0
2025-05-01 11:40:00,57.37,57.45,57.22,57.34,35371.0,57.37,57.45,57.22,57.34,35371.0
2025-05-01 11:50:00,57.34,57.38,57.01,57.06,43206.0,57.34,57.38,57.01,57.06,43206.0
2025-05-01 12:00:00,57.07,57.12,56.78,57.04,30445.0,57.07,57.12,56.78,57.04,30445.0
2025-05-01 12:10:00,57.02,57.08,56.88,56.96,31996.0,57.02,57.08,56.88,56.96,31996.0
2025-05-01 12:20:00,56.96,57.22,56.95,57.14,18828.0,56.96,57.22,56.95,57.14,18828.0
2025-05-01 12:30:00,57.14,57.38,57.06,57.14,35239.0,57.14,57.38,57.06,57.14,35239.0
2025-05-01 12:40:00,57.11,57.33,57.06,57.18,30316.0,57.11,57.33,57.06,57.18,30316.0
2025-05-01 12:50:00,57.18,57.23,57.06,57.12,24115.0,57.18,57.23,57.06,57.12,24115.0
2025-05-01 13:00:00,57.13,57.46,57.13,57.44,29067.0,57.13,57.46,57.13,57.44,29067.0
2025-05-01 13:10:00,57.43,57.62,57.43,57.6,53715.0,57.43,57.62,57.43,57.6,53715.0
2025-05-01 13:20:00,57.6,57.7,57.55,57.66,65195.0,57.6,57.7,57.55,57.66,65195.0
2025-05-01 13:30:00,57.69,57.91,57.66,57.82,38066.0,57.69,57.91,57.66,57.82,38066.0
2025-05-01 13:40:00,57.81,57.85,57.74,57.8,29730.0,57.81,57.85,57.74,57.8,29730.0
2025-05-01 13:50:00,57.8,57.92,57.65,57.72,36494.0,57.8,57.92,57.65,57.72,36494.0
2025-05-01 14:00:00,57.7,57.8,57.62,57.64,42512.0,57.7,57.8,57.62,57.64,42512.0
2025-05-01 14:10:00,57.65,57.77,57.54,57.75,34970.0,57.65,57.77,57.54,57.75,34970.0
2025-05-01 14:20:00,57.74,57.77,57.5,57.61,26053.0,57.74,57.77,57.5,57.61,26053.0
2025-05-01 14:30:00,57.59,57.61,57.42,57.45,26470.0,57.59,57.61,57.42,57.45,26470.0
2025-05-01 14:40:00,57.42,57.52,57.31,57.44,31009.0,57.42,57.52,57.31,57.44,31009.0
2025-05-01 14:50:00,57.45,57.51,57.39,57.41,30323.0,57.45,57.51,57.39,57.41,30323.0
2025-05-01 15:00:00,57.41,57.41,57.21,57.21,47089.0,57.41,57.41,57.21,57.21,47089.0
2025-05-01 15:10:00,57.2,57.62,57.16,57.5,36459.0,57.2,57.62,57.16,57.5,36459.0
2025-05-01 15:20:00,57.5,57.68,57.46,57.68,42171.0,57.5,57.68,57.46,57.68,42171.0
2025-05-01 15:30:00,57.66,57.79,57.56,57.61,85505.0,57.66,57.79,57.56,57.61,85505.0
2025-05-01 15:40:00,57.59,57.76,57.55,57.75,73014.0,57.59,57.76,57.55,57.75,73014.0
2025-05-01 15:50:00,57.72,57.72,56.92,56.97,322278.0,57.72,57.72,56.92,56.97,322278.0
2025-05-02 09:30:00,58.77,59.57,58.53,58.81,75585.0,58.77,59.57,58.53,58.81,75585.0
2025-05-02 09:40:00,58.8,59.21,58.69,59.01,103126.0,58.8,59.21,58.69,59.01,103126.0
2025-05-02 09:50:00,59.1,59.1,58.36,58.46,33739.0,59.1,59.1,58.36,58.46,33739.0
2025-05-02 10:00:00,58.38,58.6,58.09,58.53,65246.0,58.38,58.6,58.09,58.53,65246.0
2025-05-02 10:10:00,58.5,58.65,58.37,58.4,17798.0,58.5,58.65,58.37,58.4,17798.0
2025-05-02 10:20:00,58.4,58.55,58.24,58.55,24987.0,58.4,58.55,58.24,58.55,24987.0
2025-05-02 10:30:00,58.59,58.74,58.44,58.62,20218.0,58.59,58.74,58.44,58.62,20218.0
2025-05-02 10:40:00,58.63,58.92,58.59,58.71,27462.0,58.63,58.92,58.59,58.71,27462.0
2025-05-02 10:50:00,58.71,58.89,58.71,58.81,17849.0,58.71,58.89,58.71,58.81,17849.0
2025-05-02 11:00:00,58.82,58.87,58.69,58.71,27450.0,58.82,58.87,58.69,58.71,27450.0
2025-05-02 11:10:00,58.71,58.74,58.6,58.64,31195.0,58.71,58.74,58.6,58.64,31195.0
2025-05-02 11:20:00,58.61,58.61,58.39,58.39,31929.0,58.61,58.61,58.39,58.39,31929.0
2025-05-02 11:30:00,58.43,58.6,58.43,58.53,25557.0,58.43,58.6,58.43,58.53,25557.0
2025-05-02 11:40:00,58.55,58.56,58.43,58.56,18979.0,58.55,58.56,58.43,58.56,18979.0
2025-05-02 11:50:00,58.55,58.55,58.45,58.53,11226.0,58.55,58.55,58.45,58.53,11226.0
2025-05-02 12:00:00,58.53,59.01,58.53,59.01,39119.0,58.53,59.01,58.53,59.01,39119.0
2025-05-02 12:10:00,58.98,59.17,58.92,59.17,19531.0,58.98,59.17,58.92,59.17,19531.0
2025-05-02 12:20:00,59.17,59.23,59.08,59.09,30279.0,59.17,59.23,59.08,59.09,30279.0
2025-05-02 12:30:00,59.11,59.31,59.11,59.25,56524.0,59.11,59.31,59.11,59.25,56524.0
2025-05-02 12:40:00,59.24,59.41,59.21,59.41,84951.0,59.24,59.41,59.21,59.41,84951.0
2025-05-02 12:50:00,59.41,59.48,59.35,59.48,23321.0,59.41,59.48,59.35,59.48,23321.0
2025-05-02 13:00:00,59.47,59.58,59.43,59.47,55331.0,59.47,59.58,59.43,59.47,55331.0
2025-05-02 13:10:00,59.47,59.51,59.34,59.35,25810.0,59.47,59.51,59.34,59.35,25810.0
2025-05-02 13:20:00,59.35,59.45,59.24,59.32,17964.0,59.35,59.45,59.24,59.32,17964.0
2025-05-02 13:30:00,59.31,59.45,59.29,59.43,10460.0,59.31,59.45,59.29,59.43,10460.0
2025-05-02 13:40:00,59.44,59.62,59.4,59.5,25121.0,59.44,59.62,59.4,59.5,25121.0
2025-05-02 13:50:00,59.51,59.55,59.43,59.48,24816.0,59.51,59.55,59.43,59.48,24816.0
2025-05-02 14:00:00,59.5,59.6,59.39,59.42,48291.0,59.5,59.6,59.39,59.42,48291.0
2025-05-02 14:10:00,59.39,59.44,59.31,59.4,17331.0,59.39,59.44,59.31,59.4,17331.0
2025-05-02 14:20:00,59.4,59.42,59.28,59.3,21059.0,59.4,59.42,59.28,59.3,21059.0
2025-05-02 14:30:00,59.3,59.41,59.25,59.36,31929.0,59.3,59.41,59.25,59.36,31929.0
2025-05-02 14:40:00,59.36,59.37,59.04,59.04,15190.0,59.36,59.37,59.04,59.04,15190.0
2025-05-02 14:50:00,59.07,59.11,58.84,58.87,42500.0,59.07,59.11,58.84,58.87,42500.0
2025-05-02 15:00:00,58.87,58.95,58.79,58.79,13427.0,58.87,58.95,58.79,58.79,13427.0
2025-05-02 15:10:00,58.8,58.9,58.72,58.85,21863.0,58.8,58.9,58.72,58.85,21863.0
2025-05-02 15:20:00,58.86,59.01,58.86,58.98,19056.0,58.86,59.01,58.86,58.98,19056.0
2025-05-02 15:30:00,58.97,59.02,58.93,58.99,14932.0,58.97,59.02,58.93,58.99,14932.0
2025-05-02 15:40:00,59.0,59.14,59.0,59.03,43214.0,59.0,59.14,59.0,59.03,43214.0
2025-05-02 15:50:00,59.05,59.13,58.92,58.97,167843.0,59.05,59.13,58.92,58.97,167843.0
2025-05-05 09:30:00,58.25,59.15,58.25,58.88,32082.0,58.25,59.15,58.25,58.88,32082.0
2025-05-05 09:40:00,58.89,59.02,58.75,58.86,8999.0,58.89,59.02,58.75,58.86,8999.0
2025-05-05 09:50:00,58.74,58.93,58.66,58.82,20184.0,58.74,58.93,58.66,58.82,20184.0
2025-05-05 10:00:00,58.84,59.17,58.83,59.09,9743.0,58.84,59.17,58.83,59.09,9743.0
2025-05-05 10:10:00,59.05,59.23,58.99,59.16,7466.0,59.05,59.23,58.99,59.16,7466.0
2025-05-05 10:20:00,59.16,59.27,59.06,59.26,22713.0,59.16,59.27,59.06,59.26,22713.0
2025-05-05 10:30:00,59.21,59.43,59.21,59.4,17957.0,59.21,59.43,59.21,59.4,17957.0
2025-05-05 10:40:00,59.36,59.43,59.21,59.21,15333.0,59.36,59.43,59.21,59.21,15333.0
2025-05-05 10:50:00,59.2,59.25,59.04,59.23,62905.0,59.2,59.25,59.04,59.23,62905.0
2025-05-05 11:00:00,59.23,59.33,59.2,59.23,20423.0,59.23,59.33,59.2,59.23,20423.0
2025-05-05 11:10:00,59.21,59.28,59.15,59.26,13615.0,59.21,59.28,59.15,59.26,13615.0
2025-05-05 11:20:00,59.26,59.35,59.25,59.28,10103.0,59.26,59.35,59.25,59.28,10103.0
2025-05-05 11:30:00,59.28,59.33,59.15,59.21,17131.0,59.28,59.33,59.15,59.21,17131.0
2025-05-05 11:40:00,59.22,59.28,59.15,59.25,9246.0,59.22,59.28,59.15,59.25,9246.0
2025-05-05 11:50:00,59.23,59.42,59.23,59.41,13932.0,59.23,59.42,59.23,59.41,13932.0
2025-05-05 12:00:00,59.38,59.46,59.31,59.31,10832.0,59.38,59.46,59.31,59.31,10832.0
2025-05-05 12:10:00,59.32,59.37,59.24,59.32,12391.0,59.32,59.37,59.24,59.32,12391.0
2025-05-05 12:20:00,59.32,59.47,59.3,59.47,11180.0,59.32,59.47,59.3,59.47,11180.0
2025-05-05 12:30:00,59.49,59.49,59.32,59.35,10857.0,59.49,59.49,59.32,59.35,10857.0
2025-05-05 12:40:00,59.37,59.37,59.32,59.32,5804.0,59.37,59.37,59.32,59.32,5804.0
2025-05-05 12:50:00,59.34,59.41,59.3,59.37,12845.0,59.34,59.41,59.3,59.37,12845.0
2025-05-05 13:00:00,59.34,59.36,59.28,59.29,6822.0,59.34,59.36,59.28,59.29,6822.0
2025-05-05 13:10:00,59.3,59.32,59.19,59.22,13248.0,59.3,59.32,59.19,59.22,13248.0
2025-05-05 13:20:00,59.22,59.31,59.21,59.26,8645.0,59.22,59.31,59.21,59.26,8645.0
2025-05-05 13:30:00,59.25,59.38,59.25,59.36,15366.0,59.25,59.38,59.25,59.36,15366.0
2025-05-05 13:40:00,59.37,59.39,59.3,59.38,7786.0,59.37,59.39,59.3,59.38,7786.0
2025-05-05 13:50:00,59.38,59.41,59.24,59.27,16691.0,59.38,59.41,59.24,59.27,16691.0
2025-05-05 14:00:00,59.26,59.38,59.25,59.36,14211.0,59.26,59.38,59.25,59.36,14211.0
2025-05-05 14:10:00,59.35,59.44,59.32,59.32,11706.0,59.35,59.44,59.32,59.32,11706.0
2025-05-05 14:20:00,59.32,59.32,59.2,59.23,10194.0,59.32,59.32,59.2,59.23,10194.0
2025-05-05 14:30:00,59.25,59.31,59.23,59.25,7389.0,59.25,59.31,59.23,59.25,7389.0
2025-05-05 14:40:00,59.26,59.35,59.25,59.27,16603.0,59.26,59.35,59.25,59.27,16603.0
2025-05-05 14:50:00,59.26,59.3,59.17,59.19,16309.0,59.26,59.3,59.17,59.19,16309.0
2025-05-05 15:00:00,59.19,59.22,59.08,59.19,25019.0,59.19,59.22,59.08,59.19,25019.0
2025-05-05 15:10:00,59.2,59.22,59.12,59.18,32879.0,59.2,59.22,59.12,59.18,32879.0
2025-05-05 15:20:00,59.17,59.2,59.11,59.19,17963.0,59.17,59.2,59.11,59.19,17963.0
2025-05-05 15:30:00,59.18,59.21,59.05,59.07,28951.0,59.18,59.21,59.05,59.07,28951.0
2025-05-05 15:40:00,59.06,59.07,58.9,58.95,47222.0,59.06,59.07,58.9,58.95,47222.0
2025-05-05 15:50:00,58.97,59.02,58.74,58.76,176559.0,58.97,59.02,58.74,58.76,176559.0
2025-05-06 09:30:00,58.27,59.2,58.27,58.99,32937.0,58.27,59.2,58.27,58.99,32937.0
2025-05-06 09:40:00,58.91,58.91,58.61,58.66,21213.0,58.91,58.91,58.61,58.66,21213.0
2025-05-06 09:50:00,58.56,59.05,58.52,59.04,26546.0,58.56,59.05,58.52,59.04,26546.0
2025-05-06 10:00:00,59.01,59.28,58.8,58.96,28822.0,59.01,59.28,58.8,58.96,28822.0
2025-05-06 10:10:00,59.04,59.16,58.99,59.09,17394.0,59.04,59.16,58.99,59.09,17394.0
2025-05-06 10:20:00,59.16,59.4,59.15,59.4,11603.0,59.16,59.4,59.15,59.4,11603.0
2025-05-06 10:30:00,59.33,59.33,59.15,59.2,7945.0,59.33,59.33,59.15,59.2,7945.0
2025-05-06 10:40:00,59.23,59.25,59.16,59.19,14941.0,59.23,59.25,59.16,59.19,14941.0
2025-05-06 10:50:00,59.19,59.19,59.02,59.17,20728.0,59.19,59.19,59.02,59.17,20728.0
2025-05-06 11:00:00,59.17,59.24,58.99,59.01,36215.0,59.17,59.24,58.99,59.01,36215.0
2025-05-06 11:10:00,59.01,59.05,58.89,59.0,10395.0,59.01,59.05,58.89,59.0,10395.0
2025-05-06 11:20:00,59.0,59.17,58.98,59.06,10619.0,59.0,59.17,58.98,59.06,10619.0
2025-05-06 11:30:00,59.08,59.17,58.98,59.1,17646.0,59.08,59.17,58.98,59.1,17646.0
2025-05-06 11:40:00,59.11,59.11,58.94,59.01,35667.0,59.11,59.11,58.94,59.01,35667.0
2025-05-06 11:50:00,59.0,59.02,58.85,58.89,13817.0,59.0,59.02,58.85,58.89,13817.0
2025-05-06 12:00:00,58.89,59.0,58.81,58.84,20826.0,58.89,59.0,58.81,58.84,20826.0
2025-05-06 12:10:00,58.84,59.28,58.81,59.2,22725.0,58.84,59.28,58.81,59.2,22725.0
2025-05-06 12:20:00,59.2,59.2,58.91,58.97,9017.0,59.2,59.2,58.91,58.97,9017.0
2025-05-06 12:30:00,58.98,59.02,58.93,58.93,9327.0,58.98,59.02,58.93,58.93,9327.0
2025-05-06 12:40:00,58.95,58.95,58.85,58.91,14587.0,58.95,58.95,58.85,58.91,14587.0
2025-05-06 12:50:00,58.88,58.9,58.73,58.73,37515.0,58.88,58.9,58.73,58.73,37515.0
2025-05-06 13:00:00,58.77,58.85,58.7,58.84,22456.0,58.77,58.85,58.7,58.84,22456.0
2025-05-06 13:10:00,58.84,58.89,58.78,58.82,12146.0,58.84,58.89,58.78,58.82,12146.0
2025-05-06 13:20:00,58.8,58.81,58.64,58.68,32171.0,58.8,58.81,58.64,58.68,32171.0
2025-05-06 13:30:00,58.69,58.78,58.6,58.6,25349.0,58.69,58.78,58.6,58.6,25349.0
2025-05-06 13:40:00,58.6,58.63,58.48,58.48,11340.0,58.6,58.63,58.48,58.48,11340.0
2025-05-06 13:50:00,58.48,58.53,58.42,58.49,10221.0,58.48,58.53,58.42,58.49,10221.0
2025-05-06 14:00:00,58.51,58.52,58.28,58.32,27931.0,58.51,58.52,58.28,58.32,27931.0
2025-05-06 14:10:00,58.28,58.41,58.25,58.39,13398.0,58.28,58.41,58.25,58.39,13398.0
2025-05-06 14:20:00,58.4,58.48,58.37,58.47,16342.0,58.4,58.48,58.37,58.47,16342.0
2025-05-06 14:30:00,58.47,58.54,58.41,58.53,20182.0,58.47,58.54,58.41,58.53,20182.0
2025-05-06 14:40:00,58.53,58.57,58.41,58.49,22453.0,58.53,58.57,58.41,58.49,22453.0
2025-05-06 14:50:00,58.52,58.52,58.4,58.47,10857.0,58.52,58.52,58.4,58.47,10857.0
2025-05-06 15:00:00,58.5,58.57,58.48,58.55,22777.0,58.5,58.57,58.48,58.55,22777.0
2025-05-06 15:10:00,58.53,58.55,58.46,58.49,20231.0,58.53,58.55,58.46,58.49,20231.0
2025-05-06 15:20:00,58.49,58.6,58.48,58.54,36588.0,58.49,58.6,58.48,58.54,36588.0
2025-05-06 15:30:00,58.56,58.63,58.5,58.59,29542.0,58.56,58.63,58.5,58.59,29542.0
2025-05-06 15:40:00,58.56,58.65,58.55,58.61,44305.0,58.56,58.65,58.55,58.61,44305.0
2025-05-06 15:50:00,58.59,58.62,58.18,58.19,238802.0,58.59,58.62,58.18,58.19,238802.0
2025-05-07 09:30:00,58.65,58.93,58.23,58.82,34604.0,58.65,58.93,58.23,58.82,34604.0
2025-05-07 09:40:00,58.8,59.2,58.7,58.81,24898.0,58.8,59.2,58.7,58.81,24898.0
2025-05-07 09:50:00,58.86,59.03,58.66,58.72,33732.0,58.86,59.03,58.66,58.72,33732.0
2025-05-07 10:00:00,58.72,58.74,58.44,58.56,23032.0,58.72,58.74,58.44,58.56,23032.0
2025-05-07 10:10:00,58.56,58.61,58.35,58.39,25119.0,58.56,58.61,58.35,58.39,25119.0
2025-05-07 10:20:00,58.38,58.44,58.28,58.36,11612.0,58.38,58.44,58.28,58.36,11612.0
2025-05-07 10:30:00,58.37,58.62,58.37,58.53,49327.0,58.37,58.62,58.37,58.53,49327.0
2025-05-07 10:40:00,58.51,58.66,58.49,58.6,30881.0,58.51,58.66,58.49,58.6,30881.0
2025-05-07 10:50:00,58.6,58.65,58.46,58.58,91921.0,58.6,58.65,58.46,58.58,91921.0
2025-05-07 11:00:00,58.56,58.77,58.45,58.74,12839.0,58.56,58.77,58.45,58.74,12839.0
2025-05-07 11:10:00,58.77,58.92,58.69,58.83,15568.0,58.77,58.92,58.69,58.83,15568.0
2025-05-07 11:20:00,58.83,59.0,58.79,58.89,14755.0,58.83,59.0,58.79,58.89,14755.0
2025-05-07 11:30:00,58.92,59.12,58.89,59.01,11815.0,58.92,59.12,58.89,59.01,11815.0
2025-05-07 11:40:00,59.0,59.11,58.97,58.97,15437.0,59.0,59.11,58.97,58.97,15437.0
2025-05-07 11:50:00,58.94,59.13,58.89,59.13,23054.0,58.94,59.13,58.89,59.13,23054.0
2025-05-07 12:00:00,59.08,59.11,58.93,58.95,13523.0,59.08,59.11,58.93,58.95,13523.0
2025-05-07 12:10:00,58.97,59.1,58.95,59.05,16791.0,58.97,59.1,58.95,59.05,16791.0
2025-05-07 12:20:00,59.06,59.06,58.9,58.91,11492.0,59.06,59.06,58.9,58.91,11492.0
2025-05-07 12:30:00,58.94,59.04,58.94,59.03,13870.0,58.94,59.04,58.94,59.03,13870.0
2025-05-07 12:40:00,59.03,59.19,59.01,59.17,12230.0,59.03,59.19,59.01,59.17,12230.0
2025-05-07 12:50:00,59.19,59.26,59.12,59.16,16174.0,59.19,59.26,59.12,59.16,16174.0
2025-05-07 13:00:00,59.17,59.21,59.14,59.17,7875.0,59.17,59.21,59.14,59.17,7875.0
2025-05-07 13:10:00,59.17,59.22,59.16,59.17,9273.0,59.17,59.22,59.16,59.17,9273.0
2025-05-07 13:20:00,59.15,59.15,58.96,58.97,12848.0,59.15,59.15,58.96,58.97,12848.0
2025-05-07 13:30:00,58.97,59.0,58.82,58.87,13259.0,58.97,59.0,58.82,58.87,13259.0
2025-05-07 13:40:00,58.85,58.9,58.84,58.88,14918.0,58.85,58.9,58.84,58.88,14918.0
2025-05-07 13:50:00,58.9,58.93,58.67,58.68,20264.0,58.9,58.93,58.67,58.68,20264.0
2025-05-07 14:00:00,58.67,58.85,58.38,58.45,26125.0,58.67,58.85,58.38,58.45,26125.0
2025-05-07 14:10:00,58.45,58.53,58.33,58.53,20597.0,58.45,58.53,58.33,58.53,20597.0
2025-05-07 14:20:00,58.54,58.65,58.48,58.65,18325.0,58.54,58.65,58.48,58.65,18325.0
2025-05-07 14:30:00,58.65,58.91,58.63,58.9,30840.0,58.65,58.91,58.63,58.9,30840.0
2025-05-07 14:40:00,58.89,59.0,58.72,58.83,30830.0,58.89,59.0,58.72,58.83,30830.0
2025-05-07 14:50:00,58.85,59.23,58.69,59.21,33741.0,58.85,59.23,58.69,59.21,33741.0
2025-05-07 15:00:00,59.18,59.2,59.01,59.12,27853.0,59.18,59.2,59.01,59.12,27853.0
2025-05-07 15:10:00,59.13,59.19,59.0,59.16,32938.0,59.13,59.19,59.0,59.16,32938.0
2025-05-07 15:20:00,59.15,59.17,58.85,58.88,34516.0,59.15,59.17,58.85,58.88,34516.0
2025-05-07 15:30:00,58.88,58.98,58.76,58.98,66323.0,58.88,58.98,58.76,58.98,66323.0
2025-05-07 15:40:00,58.97,59.44,58.94,59.17,90252.0,58.97,59.44,58.94,59.17,90252.0
2025-05-07 15:50:00,59.14,59.21,58.92,58.93,321914.0,59.14,59.21,58.92,58.93,321914.0
2025-05-08 09:30:00,59.89,60.23,59.58,60.04,43954.0,59.89,60.23,59.58,60.04,43954.0
2025-05-08 09:40:00,60.02,60.25,60.0,60.24,5476.0,60.02,60.25,60.0,60.24,5476.0
2025-05-08 09:50:00,60.31,60.65,60.2,60.53,18320.0,60.31,60.65,60.2,60.53,18320.0
2025-05-08 10:00:00,60.53,60.63,60.46,60.47,18984.0,60.53,60.63,60.46,60.47,18984.0
2025-05-08 10:10:00,60.46,60.56,60.32,60.42,14684.0,60.46,60.56,60.32,60.42,14684.0
2025-05-08 10:20:00,60.51,60.67,60.46,60.65,40253.0,60.51,60.67,60.46,60.65,40253.0
2025-05-08 10:30:00,60.64,60.93,60.62,60.81,29732.0,60.64,60.93,60.62,60.81,29732.0
2025-05-08 10:40:00,60.81,60.89,60.73,60.75,9544.0,60.81,60.89,60.73,60.75,9544.0
2025-05-08 10:50:00,60.75,60.75,60.44,60.54,62824.0,60.75,60.75,60.44,60.54,62824.0
2025-05-08 11:00:00,60.52,60.69,60.47,60.68,19661.0,60.52,60.69,60.47,60.68,19661.0
2025-05-08 11:10:00,60.68,60.83,60.66,60.8,15330.0,60.68,60.83,60.66,60.8,15330.0
2025-05-08 11:20:00,60.82,61.19,60.8,61.0,27975.0,60.82,61.19,60.8,61.0,27975.0
2025-05-08 11:30:00,61.0,61.02,60.76,60.95,31211.0,61.0,61.02,60.76,60.95,31211.0
2025-05-08 11:40:00,60.97,61.36,60.97,61.32,14691.0,60.97,61.36,60.97,61.32,14691.0
2025-05-08 11:50:00,61.35,61.39,61.19,61.19,24132.0,61.35,61.39,61.19,61.19,24132.0
2025-05-08 12:00:00,61.19,61.33,61.19,61.31,4548.0,61.19,61.33,61.19,61.31,4548.0
2025-05-08 12:10:00,61.3,61.37,61.26,61.37,20677.0,61.3,61.37,61.26,61.37,20677.0
2025-05-08 12:20:00,61.37,61.46,61.28,61.3,57909.0,61.37,61.46,61.28,61.3,57909.0
2025-05-08 12:30:00,61.3,61.47,61.3,61.42,7075.0,61.3,61.47,61.3,61.42,7075.0
2025-05-08 12:40:00,61.45,61.67,61.44,61.67,10118.0,61.45,61.67,61.44,61.67,10118.0
2025-05-08 12:50:00,61.68,61.74,61.63,61.67,8393.0,61.68,61.74,61.63,61.67,8393.0
2025-05-08 13:00:00,61.66,61.69,61.55,61.65,15414.0,61.66,61.69,61.55,61.65,15414.0
2025-05-08 13:10:00,61.65,61.65,61.55,61.61,8486.0,61.65,61.65,61.55,61.61,8486.0
2025-05-08 13:20:00,61.59,61.74,61.57,61.64,18476.0,61.59,61.74,61.57,61.64,18476.0
2025-05-08 13:30:00,61.65,61.72,61.55,61.63,46715.0,61.65,61.72,61.55,61.63,46715.0
2025-05-08 13:40:00,61.69,61.7,61.55,61.63,12345.0,61.69,61.7,61.55,61.63,12345.0
2025-05-08 13:50:00,61.63,61.65,61.47,61.48,11342.0,61.63,61.65,61.47,61.48,11342.0
2025-05-08 14:00:00,61.48,61.55,61.42,61.48,16501.0,61.48,61.55,61.42,61.48,16501.0
2025-05-08 14:10:00,61.49,61.61,61.43,61.57,27091.0,61.49,61.61,61.43,61.57,27091.0
2025-05-08 14:20:00,61.57,61.59,61.4,61.4,11939.0,61.57,61.59,61.4,61.4,11939.0
2025-05-08 14:30:00,61.41,61.53,61.41,61.48,14152.0,61.41,61.53,61.41,61.48,14152.0
2025-05-08 14:40:00,61.47,61.57,61.47,61.52,13913.0,61.47,61.57,61.47,61.52,13913.0
2025-05-08 14:50:00,61.52,61.53,61.41,61.42,15832.0,61.52,61.53,61.41,61.42,15832.0
2025-05-08 15:00:00,61.42,61.43,61.38,61.42,16715.0,61.42,61.43,61.38,61.42,16715.0
2025-05-08 15:10:00,61.42,61.51,61.38,61.5,21795.0,61.42,61.51,61.38,61.5,21795.0
2025-05-08 15:20:00,61.5,61.73,61.5,61.55,65080.0,61.5,61.73,61.5,61.55,65080.0
2025-05-08 15:30:00,61.55,61.57,61.43,61.43,18781.0,61.55,61.57,61.43,61.43,18781.0
2025-05-08 15:40:00,61.44,61.49,61.4,61.42,30084.0,61.44,61.49,61.4,61.42,30084.0
2025-05-08 15:50:00,61.43,61.43,61.06,61.12,130329.0,61.43,61.43,61.06,61.12,130329.0
2025-05-09 09:30:00,61.72,62.02,61.51,61.82,20651.0,61.72,62.02,61.51,61.82,20651.0
2025-05-09 09:40:00,61.78,61.98,61.77,61.91,8124.0,61.78,61.98,61.77,61.91,8124.0
2025-05-09 09:50:00,61.87,62.14,61.83,62.11,16973.0,61.87,62.14,61.83,62.11,16973.0
2025-05-09 10:00:00,62.11,62.41,62.05,62.31,16911.0,62.11,62.41,62.05,62.31,16911.0
2025-05-09 10:10:00,62.27,62.31,62.14,62.17,14896.0,62.27,62.31,62.14,62.17,14896.0
2025-05-09 10:20:00,62.13,62.14,61.9,62.04,16612.0,62.13,62.14,61.9,62.04,16612.0
2025-05-09 10:30:00,61.99,62.3,61.96,62.17,22224.0,61.99,62.3,61.96,62.17,22224.0
2025-05-09 10:40:00,62.17,62.36,62.15,62.36,30409.0,62.17,62.36,62.15,62.36,30409.0
2025-05-09 10:50:00,62.33,62.39,62.19,62.27,29885.0,62.33,62.39,62.19,62.27,29885.0
2025-05-09 11:00:00,62.25,62.26,61.99,62.07,90429.0,62.25,62.26,61.99,62.07,90429.0
2025-05-09 11:10:00,62.07,62.34,61.98,62.31,22802.0,62.07,62.34,61.98,62.31,22802.0
2025-05-09 11:20:00,62.3,62.35,62.19,62.25,39327.0,62.3,62.35,62.19,62.25,39327.0
2025-05-09 11:30:00,62.19,62.27,61.92,61.97,17126.0,62.19,62.27,61.92,61.97,17126.0
2025-05-09 11:40:00,61.95,62.12,61.9,62.03,7623.0,61.95,62.12,61.9,62.03,7623.0
2025-05-09 11:50:00,62.12,62.2,62.08,62.15,4767.0,62.12,62.2,62.08,62.15,4767.0
2025-05-09 12:00:00,62.11,62.18,62.03,62.05,25782.0,62.11,62.18,62.03,62.05,25782.0
2025-05-09 12:10:00,62.05,62.09,61.96,62.02,19495.0,62.05,62.09,61.96,62.02,19495.0
2025-05-09 12:20:00,62.01,62.18,62.01,62.02,14830.0,62.01,62.18,62.01,62.02,14830.0
2025-05-09 12:30:00,62.04,62.1,61.96,62.1,4867.0,62.04,62.1,61.96,62.1,4867.0
2025-05-09 12:40:00,62.09,62.11,62.04,62.07,8878.0,62.09,62.11,62.04,62.07,8878.0
2025-05-09 12:50:00,62.08,62.23,62.07,62.17,16943.0,62.08,62.23,62.07,62.17,16943.0
2025-05-09 13:00:00,62.15,62.29,62.12,62.29,20722.0,62.15,62.29,62.12,62.29,20722.0
2025-05-09 13:10:00,62.29,62.42,62.27,62.42,9235.0,62.29,62.42,62.27,62.42,9235.0
2025-05-09 13:20:00,62.43,62.47,62.21,62.42,21110.0,62.43,62.47,62.21,62.42,21110.0
2025-05-09 13:30:00,62.41,62.43,62.35,62.39,13345.0,62.41,62.43,62.35,62.39,13345.0
2025-05-09 13:40:00,62.38,62.49,62.38,62.45,12190.0,62.38,62.49,62.38,62.45,12190.0
2025-05-09 13:50:00,62.45,62.52,62.39,62.49,10830.0,62.45,62.52,62.39,62.49,10830.0
2025-05-09 14:00:00,62.48,62.49,62.41,62.42,13826.0,62.48,62.49,62.41,62.42,13826.0
2025-05-09 14:10:00,62.42,62.5,62.32,62.42,42725.0,62.42,62.5,62.32,62.42,42725.0
2025-05-09 14:20:00,62.41,62.45,62.34,62.37,32369.0,62.41,62.45,62.34,62.37,32369.0
2025-05-09 14:30:00,62.37,62.37,62.27,62.34,15622.0,62.37,62.37,62.27,62.34,15622.0
2025-05-09 14:40:00,62.36,62.39,62.32,62.36,9669.0,62.36,62.39,62.32,62.36,9669.0
2025-05-09 14:50:00,62.34,62.4,62.18,62.22,15896.0,62.34,62.4,62.18,62.22,15896.0
2025-05-09 15:00:00,62.22,62.37,62.22,62.36,6588.0,62.22,62.37,62.22,62.36,6588.0
2025-05-09 15:10:00,62.36,62.39,62.31,62.32,15045.0,62.36,62.39,62.31,62.32,15045.0
2025-05-09 15:20:00,62.31,62.32,62.23,62.26,19989.0,62.31,62.32,62.23,62.26,19989.0
2025-05-09 15:30:00,62.25,62.28,62.17,62.22,17268.0,62.25,62.28,62.17,62.22,17268.0
2025-05-09 15:40:00,62.21,62.27,62.1,62.23,30191.0,62.21,62.27,62.1,62.23,30191.0
2025-05-09 15:50:00,62.21,62.25,61.94,61.97,114663.0,62.21,62.25,61.94,61.97,114663.0
2025-05-12 09:30:00,65.0,66.94,64.99,66.57,154046.0,65.0,66.94,64.99,66.57,154046.0
2025-05-12 09:40:00,66.46,66.74,65.81,65.99,52525.0,66.46,66.74,65.81,65.99,52525.0
2025-05-12 09:50:00,66.06,66.07,65.54,65.67,62633.0,66.06,66.07,65.54,65.67,62633.0
2025-05-12 10:00:00,65.75,66.39,65.75,66.34,71680.0,65.75,66.39,65.75,66.34,71680.0
2025-05-12 10:10:00,66.28,66.35,65.7,65.75,28716.0,66.28,66.35,65.7,65.75,28716.0
2025-05-12 10:20:00,65.81,65.9,65.63,65.69,74788.0,65.81,65.9,65.63,65.69,74788.0
2025-05-12 10:30:00,65.69,65.86,65.47,65.85,53606.0,65.69,65.86,65.47,65.85,53606.0
2025-05-12 10:40:00,65.88,66.21,65.84,66.03,73691.0,65.88,66.21,65.84,66.03,73691.0
2025-05-12 10:50:00,66.08,66.08,65.79,65.8,44449.0,66.08,66.08,65.79,65.8,44449.0
2025-05-12 11:00:00,65.79,65.87,65.6,65.79,45893.0,65.79,65.87,65.6,65.79,45893.0
2025-05-12 11:10:00,65.82,65.95,65.68,65.84,47224.0,65.82,65.95,65.68,65.84,47224.0
2025-05-12 11:20:00,65.84,66.07,65.84,66.05,49939.0,65.84,66.07,65.84,66.05,49939.0
2025-05-12 11:30:00,66.07,66.18,65.98,66.17,55517.0,66.07,66.18,65.98,66.17,55517.0
2025-05-12 11:40:00,66.17,66.18,66.03,66.12,50014.0,66.17,66.18,66.03,66.12,50014.0
2025-05-12 11:50:00,66.12,66.14,65.99,66.04,42077.0,66.12,66.14,65.99,66.04,42077.0
2025-05-12 12:00:00,66.04,66.45,66.03,66.45,60222.0,66.04,66.45,66.03,66.45,60222.0
2025-05-12 12:10:00,66.45,66.58,66.4,66.44,48441.0,66.45,66.58,66.4,66.44,48441.0
2025-05-12 12:20:00,66.44,66.52,66.32,66.35,73722.0,66.44,66.52,66.32,66.35,73722.0
2025-05-12 12:30:00,66.35,66.6,66.33,66.59,16560.0,66.35,66.6,66.33,66.59,16560.0
2025-05-12 12:40:00,66.59,66.6,66.34,66.51,34746.0,66.59,66.6,66.34,66.51,34746.0
2025-05-12 12:50:00,66.53,66.76,66.51,66.71,35938.0,66.53,66.76,66.51,66.71,35938.0
2025-05-12 13:00:00,66.72,66.8,66.64,66.8,95752.0,66.72,66.8,66.64,66.8,95752.0
2025-05-12 13:10:00,66.78,66.93,66.7,66.87,70306.0,66.78,66.93,66.7,66.87,70306.0
2025-05-12 13:20:00,66.88,66.96,66.82,66.84,78782.0,66.88,66.96,66.82,66.84,78782.0
2025-05-12 13:30:00,66.84,66.97,66.82,66.95,55830.0,66.84,66.97,66.82,66.95,55830.0
2025-05-12 13:40:00,66.95,66.99,66.88,66.88,53300.0,66.95,66.99,66.88,66.88,53300.0
2025-05-12 13:50:00,66.86,66.93,66.76,66.8,41078.0,66.86,66.93,66.76,66.8,41078.0
2025-05-12 14:00:00,66.81,66.89,66.81,66.82,21796.0,66.81,66.89,66.81,66.82,21796.0
2025-05-12 14:10:00,66.81,66.83,66.64,66.8,32629.0,66.81,66.83,66.64,66.8,32629.0
2025-05-12 14:20:00,66.79,66.81,66.71,66.73,27151.0,66.79,66.81,66.71,66.73,27151.0
2025-05-12 14:30:00,66.76,66.88,66.75,66.83,23126.0,66.76,66.88,66.75,66.83,23126.0
2025-05-12 14:40:00,66.82,66.82,66.67,66.68,30022.0,66.82,66.82,66.67,66.68,30022.0
2025-05-12 14:50:00,66.68,66.74,66.6,66.63,31080.0,66.68,66.74,66.6,66.63,31080.0
2025-05-12 15:00:00,66.65,66.84,66.6,66.79,89308.0,66.65,66.84,66.6,66.79,89308.0
2025-05-12 15:10:00,66.79,66.8,66.61,66.67,53634.0,66.79,66.8,66.61,66.67,53634.0
2025-05-12 15:20:00,66.68,66.7,66.57,66.58,50710.0,66.68,66.7,66.57,66.58,50710.0
2025-05-12 15:30:00,66.59,66.65,66.52,66.6,60485.0,66.59,66.65,66.52,66.6,60485.0
2025-05-12 15:40:00,66.61,66.88,66.56,66.88,132359.0,66.61,66.88,66.56,66.88,132359.0
2025-05-12 15:50:00,66.89,67.04,66.82,66.93,316271.0,66.89,67.04,66.82,66.93,316271.0
2025-05-13 09:30:00,66.98,67.14,66.69,66.91,41769.0,66.98,67.14,66.69,66.91,41769.0
2025-05-13 09:40:00,67.02,67.24,66.9,67.05,26201.0,67.02,67.24,66.9,67.05,26201.0
2025-05-13 09:50:00,67.05,67.44,67.01,67.35,52309.0,67.05,67.44,67.01,67.35,52309.0
2025-05-13 10:00:00,67.31,67.52,67.25,67.51,31857.0,67.31,67.52,67.25,67.51,31857.0
2025-05-13 10:10:00,67.52,67.85,67.52,67.82,33141.0,67.52,67.85,67.52,67.82,33141.0
2025-05-13 10:20:00,67.84,67.84,67.59,67.63,35068.0,67.84,67.84,67.59,67.63,35068.0
2025-05-13 10:30:00,67.66,67.82,67.56,67.71,14505.0,67.66,67.82,67.56,67.71,14505.0
2025-05-13 10:40:00,67.73,67.74,67.42,67.56,23941.0,67.73,67.74,67.42,67.56,23941.0
2025-05-13 10:50:00,67.59,67.84,67.58,67.84,21678.0,67.59,67.84,67.58,67.84,21678.0
2025-05-13 11:00:00,67.82,67.85,67.71,67.74,23471.0,67.82,67.85,67.71,67.74,23471.0
2025-05-13 11:10:00,67.79,67.98,67.77,67.86,25882.0,67.79,67.98,67.77,67.86,25882.0
2025-05-13 11:20:00,67.86,68.16,67.81,68.13,38747.0,67.86,68.16,67.81,68.13,38747.0
2025-05-13 11:30:00,68.14,68.47,68.06,68.47,61076.0,68.14,68.47,68.06,68.47,61076.0
2025-05-13 11:40:00,68.47,68.51,68.3,68.33,45491.0,68.47,68.51,68.3,68.33,45491.0
2025-05-13 11:50:00,68.31,68.31,68.07,68.11,32415.0,68.31,68.31,68.07,68.11,32415.0
2025-05-13 12:00:00,68.12,68.12,67.84,67.93,34947.0,68.12,68.12,67.84,67.93,34947.0
2025-05-13 12:10:00,67.92,68.14,67.92,68.09,15156.0,67.92,68.14,67.92,68.09,15156.0
2025-05-13 12:20:00,68.1,68.23,68.09,68.2,16287.0,68.1,68.23,68.09,68.2,16287.0
2025-05-13 12:30:00,68.2,68.25,68.1,68.23,20501.0,68.2,68.25,68.1,68.23,20501.0
2025-05-13 12:40:00,68.23,68.25,68.17,68.23,50439.0,68.23,68.25,68.17,68.23,50439.0
2025-05-13 12:50:00,68.23,68.35,68.18,68.27,23715.0,68.23,68.35,68.18,68.27,23715.0
2025-05-13 13:00:00,68.27,68.31,68.11,68.13,61580.0,68.27,68.31,68.11,68.13,61580.0
2025-05-13 13:10:00,68.11,68.22,68.02,68.22,11090.0,68.11,68.22,68.02,68.22,11090.0
2025-05-13 13:20:00,68.2,68.23,68.14,68.22,17440.0,68.2,68.23,68.14,68.22,17440.0
2025-05-13 13:30:00,68.22,68.53,68.21,68.45,29177.0,68.22,68.53,68.21,68.45,29177.0
2025-05-13 13:40:00,68.47,68.48,68.37,68.45,46052.0,68.47,68.48,68.37,68.45,46052.0
2025-05-13 13:50:00,68.45,68.54,68.35,68.35,26976.0,68.45,68.54,68.35,68.35,26976.0
2025-05-13 14:00:00,68.37,68.4,68.28,68.32,27951.0,68.37,68.4,68.28,68.32,27951.0
2025-05-13 14:10:00,68.31,68.36,68.25,68.32,58663.0,68.31,68.36,68.25,68.32,58663.0
2025-05-13 14:20:00,68.31,68.33,68.22,68.25,18226.0,68.31,68.33,68.22,68.25,18226.0
2025-05-13 14:30:00,68.25,68.31,68.22,68.29,18849.0,68.25,68.31,68.22,68.29,18849.0
2025-05-13 14:40:00,68.31,68.33,68.21,68.25,20078.0,68.31,68.33,68.21,68.25,20078.0
2025-05-13 14:50:00,68.23,68.45,68.22,68.45,27084.0,68.23,68.45,68.22,68.45,27084.0
2025-05-13 15:00:00,68.45,68.48,68.41,68.43,23736.0,68.45,68.48,68.41,68.43,23736.0
2025-05-13 15:10:00,68.43,68.64,68.43,68.59,37057.0,68.43,68.64,68.43,68.59,37057.0
2025-05-13 15:20:00,68.58,68.74,68.56,68.7,50151.0,68.58,68.74,68.56,68.7,50151.0
2025-05-13 15:30:00,68.69,68.83,68.61,68.78,50661.0,68.69,68.83,68.61,68.78,50661.0
2025-05-13 15:40:00,68.77,68.89,68.73,68.81,78436.0,68.77,68.89,68.73,68.81,78436.0
2025-05-13 15:50:00,68.83,68.98,68.6,68.77,380370.0,68.83,68.98,68.6,68.77,380370.0
2025-05-14 09:30:00,68.44,69.21,68.1,68.43,80871.0,68.44,69.21,68.1,68.43,80871.0
2025-05-14 09:40:00,68.44,68.78,68.37,68.5,35447.0,68.44,68.78,68.37,68.5,35447.0
2025-05-14 09:50:00,68.58,68.79,68.44,68.72,24455.0,68.58,68.79,68.44,68.72,24455.0
2025-05-14 10:00:00,68.72,68.92,68.68,68.73,53904.0,68.72,68.92,68.68,68.73,53904.0
2025-05-14 10:10:00,68.71,68.97,68.67,68.97,34193.0,68.71,68.97,68.67,68.97,34193.0
2025-05-14 10:20:00,68.97,69.13,68.92,69.01,27012.0,68.97,69.13,68.92,69.01,27012.0
2025-05-14 10:30:00,69.01,69.17,68.9,68.94,25194.0,69.01,69.17,68.9,68.94,25194.0
2025-05-14 10:40:00,68.91,69.0,68.87,68.95,15353.0,68.91,69.0,68.87,68.95,15353.0
2025-05-14 10:50:00,68.95,68.99,68.81,68.82,26589.0,68.95,68.99,68.81,68.82,26589.0
2025-05-14 11:00:00,68.81,68.82,68.36,68.5,62191.0,68.81,68.82,68.36,68.5,62191.0
2025-05-14 11:10:00,68.53,68.61,68.51,68.58,12820.0,68.53,68.61,68.51,68.58,12820.0
2025-05-14 11:20:00,68.62,68.78,68.59,68.71,172388.0,68.62,68.78,68.59,68.71,172388.0
2025-05-14 11:30:00,68.7,68.9,68.66,68.77,19645.0,68.7,68.9,68.66,68.77,19645.0
2025-05-14 11:40:00,68.77,68.92,68.76,68.9,15058.0,68.77,68.92,68.76,68.9,15058.0
2025-05-14 11:50:00,68.9,68.9,68.74,68.83,27546.0,68.9,68.9,68.74,68.83,27546.0
2025-05-14 12:00:00,68.8,68.99,68.77,68.99,28034.0,68.8,68.99,68.77,68.99,28034.0
2025-05-14 12:10:00,68.99,69.13,68.99,69.06,14458.0,68.99,69.13,68.99,69.06,14458.0
2025-05-14 12:20:00,69.06,69.07,68.96,68.97,25288.0,69.06,69.07,68.96,68.97,25288.0
2025-05-14 12:30:00,68.97,69.06,68.9,68.9,27729.0,68.97,69.06,68.9,68.9,27729.0
2025-05-14 12:40:00,68.91,68.97,68.83,68.92,32577.0,68.91,68.97,68.83,68.92,32577.0
2025-05-14 12:50:00,68.91,69.04,68.88,69.01,21956.0,68.91,69.04,68.88,69.01,21956.0
2025-05-14 13:00:00,69.02,69.22,68.99,69.22,21143.0,69.02,69.22,68.99,69.22,21143.0
2025-05-14 13:10:00,69.2,69.2,68.9,68.96,30558.0,69.2,69.2,68.9,68.96,30558.0
2025-05-14 13:20:00,68.96,69.03,68.78,69.0,42521.0,68.96,69.03,68.78,69.0,42521.0
2025-05-14 13:30:00,69.0,69.22,68.99,69.22,35005.0,69.0,69.22,68.99,69.22,35005.0
2025-05-14 13:40:00,69.18,69.25,69.02,69.05,59061.0,69.18,69.25,69.02,69.05,59061.0
2025-05-14 13:50:00,69.05,69.21,69.04,69.17,34092.0,69.05,69.21,69.04,69.17,34092.0
2025-05-14 14:00:00,69.19,69.34,69.18,69.21,44651.0,69.19,69.34,69.18,69.21,44651.0
2025-05-14 14:10:00,69.22,69.42,69.17,69.37,40607.0,69.22,69.42,69.17,69.37,40607.0
2025-05-14 14:20:00,69.37,69.37,69.14,69.15,118925.0,69.37,69.37,69.14,69.15,118925.0
2025-05-14 14:30:00,69.17,69.33,69.15,69.31,46302.0,69.17,69.33,69.15,69.31,46302.0
2025-05-14 14:40:00,69.31,69.32,69.19,69.25,42212.0,69.31,69.32,69.19,69.25,42212.0
2025-05-14 14:50:00,69.26,69.38,69.25,69.34,22346.0,69.26,69.38,69.25,69.34,22346.0
2025-05-14 15:00:00,69.35,69.39,69.23,69.29,61892.0,69.35,69.39,69.23,69.29,61892.0
2025-05-14 15:10:00,69.28,69.32,69.21,69.3,33672.0,69.28,69.32,69.21,69.3,33672.0
2025-05-14 15:20:00,69.31,69.46,69.26,69.39,58092.0,69.31,69.46,69.26,69.39,58092.0
2025-05-14 15:30:00,69.37,69.62,69.37,69.5,100985.0,69.37,69.62,69.37,69.5,100985.0
2025-05-14 15:40:00,69.51,69.63,69.49,69.57,96525.0,69.51,69.63,69.49,69.57,96525.0
2025-05-14 15:50:00,69.59,69.64,69.39,69.41,244071.0,69.59,69.64,69.39,69.41,244071.0
2025-05-15 09:30:00,68.33,69.18,67.86,68.53,116434.0,68.33,69.18,67.86,68.53,116434.0
2025-05-15 09:40:00,68.59,68.69,68.2,68.23,39334.0,68.59,68.69,68.2,68.23,39334.0
2025-05-15 09:50:00,68.25,68.5,68.15,68.19,62816.0,68.25,68.5,68.15,68.19,62816.0
2025-05-15 10:00:00,68.2,68.37,67.74,67.83,70067.0,68.2,68.37,67.74,67.83,70067.0
2025-05-15 10:10:00,67.83,67.89,67.52,67.73,27192.0,67.83,67.89,67.52,67.73,27192.0
2025-05-15 10:20:00,67.77,67.84,67.51,67.61,37751.0,67.77,67.84,67.51,67.61,37751.0
2025-05-15 10:30:00,67.61,67.69,67.39,67.69,28102.0,67.61,67.69,67.39,67.69,28102.0
2025-05-15 10:40:00,67.73,67.82,67.7,67.76,18151.0,67.73,67.82,67.7,67.76,18151.0
2025-05-15 10:50:00,67.71,67.91,67.68,67.86,17605.0,67.71,67.91,67.68,67.86,17605.0
2025-05-15 11:00:00,67.87,67.95,67.8,67.91,15240.0,67.87,67.95,67.8,67.91,15240.0
2025-05-15 11:10:00,67.91,68.01,67.86,67.89,18117.0,67.91,68.01,67.86,67.89,18117.0
2025-05-15 11:20:00,67.87,68.02,67.79,67.93,24986.0,67.87,68.02,67.79,67.93,24986.0
2025-05-15 11:30:00,67.96,68.1,67.83,67.84,24147.0,67.96,68.1,67.83,67.84,24147.0
2025-05-15 11:40:00,67.88,68.02,67.58,67.69,67814.0,67.88,68.02,67.58,67.69,67814.0
2025-05-15 11:50:00,67.69,67.7,67.55,67.58,27991.0,67.69,67.7,67.55,67.58,27991.0
2025-05-15 12:00:00,67.58,67.65,67.46,67.64,27177.0,67.58,67.65,67.46,67.64,27177.0
2025-05-15 12:10:00,67.63,67.67,67.52,67.59,31920.0,67.63,67.67,67.52,67.59,31920.0
2025-05-15 12:20:00,67.62,67.72,67.58,67.69,21781.0,67.62,67.72,67.58,67.69,21781.0
2025-05-15 12:30:00,67.7,67.78,67.63,67.76,27737.0,67.7,67.78,67.63,67.76,27737.0
2025-05-15 12:40:00,67.77,67.77,67.66,67.7,11694.0,67.77,67.77,67.66,67.7,11694.0
2025-05-15 12:50:00,67.72,67.78,67.69,67.74,16958.0,67.72,67.78,67.69,67.74,16958.0
2025-05-15 13:00:00,67.73,67.81,67.67,67.76,13820.0,67.73,67.81,67.67,67.76,13820.0
2025-05-15 13:10:00,67.73,67.77,67.68,67.77,13456.0,67.73,67.77,67.68,67.77,13456.0
2025-05-15 13:20:00,67.78,67.78,67.63,67.66,24185.0,67.78,67.78,67.63,67.66,24185.0
2025-05-15 13:30:00,67.67,67.68,67.52,67.68,24126.0,67.67,67.68,67.52,67.68,24126.0
2025-05-15 13:40:00,67.69,67.84,67.64,67.76,21788.0,67.69,67.84,67.64,67.76,21788.0
2025-05-15 13:50:00,67.74,67.81,67.71,67.76,17336.0,67.74,67.81,67.71,67.76,17336.0
2025-05-15 14:00:00,67.75,67.82,67.73,67.77,17232.0,67.75,67.82,67.73,67.77,17232.0
2025-05-15 14:10:00,67.76,67.89,67.74,67.84,26929.0,67.76,67.89,67.74,67.84,26929.0
2025-05-15 14:20:00,67.86,67.95,67.83,67.91,30060.0,67.86,67.95,67.83,67.91,30060.0
2025-05-15 14:30:00,67.89,68.0,67.89,67.93,35179.0,67.89,68.0,67.89,67.93,35179.0
2025-05-15 14:40:00,67.95,68.19,67.91,68.15,89632.0,67.95,68.19,67.91,68.15,89632.0
2025-05-15 14:50:00,68.16,68.27,68.11,68.23,61643.0,68.16,68.27,68.11,68.23,61643.0
2025-05-15 15:00:00,68.23,68.33,68.06,68.07,75611.0,68.23,68.33,68.06,68.07,75611.0
2025-05-15 15:10:00,68.07,68.21,68.06,68.17,37209.0,68.07,68.21,68.06,68.17,37209.0
2025-05-15 15:20:00,68.19,68.34,68.15,68.26,78312.0,68.19,68.34,68.15,68.26,78312.0
2025-05-15 15:30:00,68.3,68.34,68.05,68.08,54389.0,68.3,68.34,68.05,68.08,54389.0
2025-05-15 15:40:00,68.1,68.14,67.92,67.95,72844.0,68.1,68.14,67.92,67.95,72844.0
2025-05-15 15:50:00,67.96,68.18,67.88,68.11,255588.0,67.96,68.18,67.88,68.11,255588.0
2025-05-16 09:30:00,68.19,68.28,67.6,67.84,83555.0,68.19,68.28,67.6,67.84,83555.0
2025-05-16 09:40:00,67.84,67.95,67.66,67.83,19539.0,67.84,67.95,67.66,67.83,19539.0
2025-05-16 09:50:00,67.83,67.97,67.8,67.94,10026.0,67.83,67.97,67.8,67.94,10026.0
2025-05-16 10:00:00,67.86,67.98,67.7,67.78,29672.0,67.86,67.98,67.7,67.78,29672.0
2025-05-16 10:10:00,67.78,67.86,67.73,67.81,21848.0,67.78,67.86,67.73,67.81,21848.0
2025-05-16 10:20:00,67.81,67.99,67.78,67.87,30841.0,67.81,67.99,67.78,67.87,30841.0
2025-05-16 10:30:00,67.82,67.96,67.78,67.92,29826.0,67.82,67.96,67.78,67.92,29826.0
2025-05-16 10:40:00,67.92,67.93,67.77,67.87,14568.0,67.92,67.93,67.77,67.87,14568.0
2025-05-16 10:50:00,67.88,67.91,67.77,67.88,16396.0,67.88,67.91,67.77,67.88,16396.0
2025-05-16 11:00:00,67.87,67.93,67.81,67.81,18990.0,67.87,67.93,67.81,67.81,18990.0
2025-05-16 11:10:00,67.81,67.91,67.81,67.83,14987.0,67.81,67.91,67.81,67.83,14987.0
2025-05-16 11:20:00,67.83,67.84,67.63,67.69,13272.0,67.83,67.84,67.63,67.69,13272.0
2025-05-16 11:30:00,67.72,67.86,67.69,67.85,18833.0,67.72,67.86,67.69,67.85,18833.0
2025-05-16 11:40:00,67.87,67.91,67.83,67.86,8023.0,67.87,67.91,67.83,67.86,8023.0
2025-05-16 11:50:00,67.87,68.0,67.85,67.93,16087.0,67.87,68.0,67.85,67.93,16087.0
2025-05-16 12:00:00,67.92,67.94,67.84,67.85,21657.0,67.92,67.94,67.84,67.85,21657.0
2025-05-16 12:10:00,67.83,67.9,67.78,67.89,26168.0,67.83,67.9,67.78,67.89,26168.0
2025-05-16 12:20:00,67.87,67.91,67.73,67.76,15058.0,67.87,67.91,67.73,67.76,15058.0
2025-05-16 12:30:00,67.77,67.86,67.77,67.86,12633.0,67.77,67.86,67.77,67.86,12633.0
2025-05-16 12:40:00,67.88,67.94,67.81,67.86,8687.0,67.88,67.94,67.81,67.86,8687.0
2025-05-16 12:50:00,67.87,68.05,67.86,68.0,11342.0,67.87,68.05,67.86,68.0,11342.0
2025-05-16 13:00:00,67.98,68.05,67.98,68.0,11543.0,67.98,68.05,67.98,68.0,11543.0
2025-05-16 13:10:00,68.01,68.24,68.01,68.22,7791.0,68.01,68.24,68.01,68.22,7791.0
2025-05-16 13:20:00,68.22,68.25,68.16,68.24,13103.0,68.22,68.25,68.16,68.24,13103.0
2025-05-16 13:30:00,68.23,68.24,68.12,68.23,12148.0,68.23,68.24,68.12,68.23,12148.0
2025-05-16 13:40:00,68.22,68.36,68.2,68.26,30005.0,68.22,68.36,68.2,68.26,30005.0
2025-05-16 13:50:00,68.27,68.29,68.22,68.28,11439.0,68.27,68.29,68.22,68.28,11439.0
2025-05-16 14:00:00,68.25,68.29,68.14,68.14,20633.0,68.25,68.29,68.14,68.14,20633.0
2025-05-16 14:10:00,68.13,68.21,68.11,68.16,15383.0,68.13,68.21,68.11,68.16,15383.0
2025-05-16 14:20:00,68.16,68.2,68.13,68.18,16588.0,68.16,68.2,68.13,68.18,16588.0
2025-05-16 14:30:00,68.18,68.2,68.13,68.16,13939.0,68.18,68.2,68.13,68.16,13939.0
2025-05-16 14:40:00,68.16,68.27,68.16,68.23,14263.0,68.16,68.27,68.16,68.23,14263.0
2025-05-16 14:50:00,68.21,68.24,68.18,68.18,7064.0,68.21,68.24,68.18,68.18,7064.0
2025-05-16 15:00:00,68.17,68.21,68.1,68.2,16955.0,68.17,68.21,68.1,68.2,16955.0
2025-05-16 15:10:00,68.18,68.19,68.14,68.17,19945.0,68.18,68.19,68.14,68.17,19945.0
2025-05-16 15:20:00,68.17,68.18,68.09,68.16,25558.0,68.17,68.18,68.09,68.16,25558.0
2025-05-16 15:30:00,68.14,68.21,68.09,68.13,19295.0,68.14,68.21,68.09,68.13,19295.0
2025-05-16 15:40:00,68.11,68.21,68.06,68.12,56255.0,68.11,68.21,68.06,68.12,56255.0
2025-05-16 15:50:00,68.08,68.28,68.07,68.25,112666.0,68.08,68.28,68.07,68.25,112666.0
2025-05-19 09:30:00,66.7,67.69,66.7,67.11,36278.0,66.7,67.69,66.7,67.11,36278.0
2025-05-19 09:40:00,67.0,67.06,66.71,66.94,12787.0,67.0,67.06,66.71,66.94,12787.0
2025-05-19 09:50:00,66.88,66.94,66.71,66.88,12863.0,66.88,66.94,66.71,66.88,12863.0
2025-05-19 10:00:00,66.88,67.26,66.88,67.22,11173.0,66.88,67.26,66.88,67.22,11173.0
2025-05-19 10:10:00,67.31,67.51,67.27,67.48,9067.0,67.31,67.51,67.27,67.48,9067.0
2025-05-19 10:20:00,67.48,67.48,67.23,67.36,6302.0,67.48,67.48,67.23,67.36,6302.0
2025-05-19 10:30:00,67.37,67.64,67.34,67.58,12496.0,67.37,67.64,67.34,67.58,12496.0
2025-05-19 10:40:00,67.55,67.56,67.43,67.44,6360.0,67.55,67.56,67.43,67.44,6360.0
2025-05-19 10:50:00,67.42,67.5,67.4,67.47,7582.0,67.42,67.5,67.4,67.47,7582.0
2025-05-19 11:00:00,67.49,67.53,67.36,67.41,22824.0,67.49,67.53,67.36,67.41,22824.0
2025-05-19 11:10:00,67.43,67.5,67.39,67.5,4426.0,67.43,67.5,67.39,67.5,4426.0
2025-05-19 11:20:00,67.51,67.54,67.41,67.42,10792.0,67.51,67.54,67.41,67.42,10792.0
2025-05-19 11:30:00,67.43,67.5,67.42,67.48,6319.0,67.43,67.5,67.42,67.48,6319.0
2025-05-19 11:40:00,67.46,67.49,67.4,67.47,6438.0,67.46,67.49,67.4,67.47,6438.0
2025-05-19 11:50:00,67.48,67.52,67.29,67.34,46453.0,67.48,67.52,67.29,67.34,46453.0
2025-05-19 12:00:00,67.36,67.5,67.34,67.48,53268.0,67.36,67.5,67.34,67.48,53268.0
2025-05-19 12:10:00,67.45,67.52,67.44,67.45,9936.0,67.45,67.52,67.44,67.45,9936.0
2025-05-19 12:20:00,67.43,67.62,67.43,67.62,19973.0,67.43,67.62,67.43,67.62,19973.0
2025-05-19 12:30:00,67.6,67.68,67.48,67.65,58793.0,67.6,67.68,67.48,67.65,58793.0
2025-05-19 12:40:00,67.64,67.74,67.54,67.69,15746.0,67.64,67.74,67.54,67.69,15746.0
2025-05-19 12:50:00,67.7,67.76,67.59,67.61,12351.0,67.7,67.76,67.59,67.61,12351.0
2025-05-19 13:00:00,67.58,67.69,67.58,67.68,6142.0,67.58,67.69,67.58,67.68,6142.0
2025-05-19 13:10:00,67.7,67.71,67.46,67.49,29580.0,67.7,67.71,67.46,67.49,29580.0
2025-05-19 13:20:00,67.46,67.59,67.45,67.54,9747.0,67.46,67.59,67.45,67.54,9747.0
2025-05-19 13:30:00,67.55,67.57,67.5,67.53,12484.0,67.55,67.57,67.5,67.53,12484.0
2025-05-19 13:40:00,67.52,67.58,67.5,67.53,6697.0,67.52,67.58,67.5,67.53,6697.0
2025-05-19 13:50:00,67.52,67.55,67.48,67.49,10501.0,67.52,67.55,67.48,67.49,10501.0
2025-05-19 14:00:00,67.49,67.51,67.4,67.44,14305.0,67.49,67.51,67.4,67.44,14305.0
2025-05-19 14:10:00,67.42,67.43,67.29,67.3,7920.0,67.42,67.43,67.29,67.3,7920.0
2025-05-19 14:20:00,67.32,67.4,67.32,67.36,3615.0,67.32,67.4,67.32,67.36,3615.0
2025-05-19 14:30:00,67.36,67.43,67.33,67.43,8065.0,67.36,67.43,67.33,67.43,8065.0
2025-05-19 14:40:00,67.44,67.45,67.32,67.34,8371.0,67.44,67.45,67.32,67.34,8371.0
2025-05-19 14:50:00,67.36,67.4,67.27,67.32,14758.0,67.36,67.4,67.27,67.32,14758.0
2025-05-19 15:00:00,67.3,67.34,67.26,67.29,10475.0,67.3,67.34,67.26,67.29,10475.0
2025-05-19 15:10:00,67.27,67.29,67.17,67.19,15340.0,67.27,67.29,67.17,67.19,15340.0
2025-05-19 15:20:00,67.18,67.23,67.13,67.14,16658.0,67.18,67.23,67.13,67.14,16658.0
2025-05-19 15:30:00,67.14,67.23,67.13,67.23,23666.0,67.14,67.23,67.13,67.23,23666.0
2025-05-19 15:40:00,67.23,67.27,67.16,67.21,36368.0,67.23,67.27,67.16,67.21,36368.0
2025-05-19 15:50:00,67.24,67.39,67.19,67.33,206533.0,67.24,67.39,67.19,67.33,206533.0
2025-05-20 09:30:00,66.85,67.22,66.81,67.09,32238.0,66.85,67.22,66.81,67.09,32238.0
2025-05-20 09:40:00,67.02,67.13,66.94,67.08,15929.0,67.02,67.13,66.94,67.08,15929.0
2025-05-20 09:50:00,67.08,67.43,67.07,67.29,9664.0,67.08,67.43,67.07,67.29,9664.0
2025-05-20 10:00:00,67.33,67.67,67.32,67.58,11494.0,67.33,67.67,67.32,67.58,11494.0
2025-05-20 10:10:00,67.57,67.81,67.5,67.78,13067.0,67.57,67.81,67.5,67.78,13067.0
2025-05-20 10:20:00,67.78,67.95,67.77,67.92,10854.0,67.78,67.95,67.77,67.92,10854.0
2025-05-20 10:30:00,67.92,68.05,67.9,68.01,12208.0,67.92,68.05,67.9,68.01,12208.0
2025-05-20 10:40:00,68.03,68.03,67.86,67.86,30378.0,68.03,68.03,67.86,67.86,30378.0
2025-05-20 10:50:00,67.86,67.89,67.69,67.72,8304.0,67.86,67.89,67.69,67.72,8304.0
2025-05-20 11:00:00,67.71,67.76,67.67,67.76,8784.0,67.71,67.76,67.67,67.76,8784.0
2025-05-20 11:10:00,67.78,67.8,67.7,67.73,8035.0,67.78,67.8,67.7,67.73,8035.0
2025-05-20 11:20:00,67.77,67.84,67.68,67.7,9627.0,67.77,67.84,67.68,67.7,9627.0
2025-05-20 11:30:00,67.72,67.73,67.56,67.59,9454.0,67.72,67.73,67.56,67.59,9454.0
2025-05-20 11:40:00,67.58,67.58,67.49,67.51,4766.0,67.58,67.58,67.49,67.51,4766.0
2025-05-20 11:50:00,67.49,67.64,67.46,67.64,7856.0,67.49,67.64,67.46,67.64,7856.0
2025-05-20 12:00:00,67.64,67.64,67.56,67.58,13381.0,67.64,67.64,67.56,67.58,13381.0
2025-05-20 12:10:00,67.57,67.58,67.42,67.47,24310.0,67.57,67.58,67.42,67.47,24310.0
2025-05-20 12:20:00,67.49,67.54,67.45,67.48,7472.0,67.49,67.54,67.45,67.48,7472.0
2025-05-20 12:30:00,67.48,67.49,67.37,67.41,7999.0,67.48,67.49,67.37,67.41,7999.0
2025-05-20 12:40:00,67.41,67.57,67.41,67.48,15568.0,67.41,67.57,67.41,67.48,15568.0
2025-05-20 12:50:00,67.5,67.51,67.37,67.45,7367.0,67.5,67.51,67.37,67.45,7367.0
2025-05-20 13:00:00,67.46,67.59,67.46,67.53,11518.0,67.46,67.59,67.46,67.53,11518.0
2025-05-20 13:10:00,67.56,67.61,67.54,67.59,6209.0,67.56,67.61,67.54,67.59,6209.0
2025-05-20 13:20:00,67.61,67.62,67.54,67.59,8145.0,67.61,67.62,67.54,67.59,8145.0
2025-05-20 13:30:00,67.58,67.7,67.58,67.68,10080.0,67.58,67.7,67.58,67.68,10080.0
2025-05-20 13:40:00,67.69,67.73,67.67,67.67,10280.0,67.69,67.73,67.67,67.67,10280.0
2025-05-20 13:50:00,67.66,67.67,67.62,67.63,5420.0,67.66,67.67,67.62,67.63,5420.0
2025-05-20 14:00:00,67.65,67.65,67.48,67.48,16154.0,67.65,67.65,67.48,67.48,16154.0
2025-05-20 14:10:00,67.44,67.47,67.34,67.37,9189.0,67.44,67.47,67.34,67.37,9189.0
2025-05-20 14:20:00,67.35,67.36,67.13,67.15,18855.0,67.35,67.36,67.13,67.15,18855.0
2025-05-20 14:30:00,67.14,67.29,67.09,67.29,13688.0,67.14,67.29,67.09,67.29,13688.0
2025-05-20 14:40:00,67.28,67.28,67.15,67.18,13342.0,67.28,67.28,67.15,67.18,13342.0
2025-05-20 14:50:00,67.2,67.24,67.14,67.19,10864.0,67.2,67.24,67.14,67.19,10864.0
2025-05-20 15:00:00,67.19,67.19,66.94,67.0,15555.0,67.19,67.19,66.94,67.0,15555.0
2025-05-20 15:10:00,66.97,67.09,66.97,67.08,16387.0,66.97,67.09,66.97,67.08,16387.0
2025-05-20 15:20:00,67.1,67.15,67.07,67.08,18267.0,67.1,67.15,67.07,67.08,18267.0
2025-05-20 15:30:00,67.1,67.18,67.09,67.16,30897.0,67.1,67.18,67.09,67.16,30897.0
2025-05-20 15:40:00,67.16,67.31,67.14,67.23,30608.0,67.16,67.31,67.14,67.23,30608.0
2025-05-20 15:50:00,67.22,67.54,67.18,67.47,150746.0,67.22,67.54,67.18,67.47,150746.0
2025-05-21 09:30:00,66.87,67.15,66.76,67.06,35442.0,66.87,67.15,66.76,67.06,35442.0
2025-05-21 09:40:00,67.1,67.18,66.97,66.97,6549.0,67.1,67.18,66.97,66.97,6549.0
2025-05-21 09:50:00,66.87,67.36,66.87,67.29,21131.0,66.87,67.36,66.87,67.29,21131.0
2025-05-21 10:00:00,67.36,67.83,67.36,67.66,37386.0,67.36,67.83,67.36,67.66,37386.0
2025-05-21 10:10:00,67.69,67.69,67.45,67.45,101726.0,67.69,67.69,67.45,67.45,101726.0
2025-05-21 10:20:00,67.48,67.65,67.44,67.54,22904.0,67.48,67.65,67.44,67.54,22904.0
2025-05-21 10:30:00,67.53,67.55,67.35,67.53,29732.0,67.53,67.55,67.35,67.53,29732.0
2025-05-21 10:40:00,67.58,67.61,67.44,67.45,19972.0,67.58,67.61,67.44,67.45,19972.0
2025-05-21 10:50:00,67.46,67.62,67.45,67.61,11384.0,67.46,67.62,67.45,67.61,11384.0
2025-05-21 11:00:00,67.61,67.73,67.57,67.73,13144.0,67.61,67.73,67.57,67.73,13144.0
2025-05-21 11:10:00,67.69,67.74,67.64,67.64,17790.0,67.69,67.74,67.64,67.64,17790.0
2025-05-21 11:20:00,67.64,67.67,67.57,67.66,13000.0,67.64,67.67,67.57,67.66,13000.0
2025-05-21 11:30:00,67.67,67.78,67.61,67.68,13167.0,67.67,67.78,67.61,67.68,13167.0
2025-05-21 11:40:00,67.67,67.8,67.67,67.78,18247.0,67.67,67.8,67.67,67.78,18247.0
2025-05-21 11:50:00,67.78,67.83,67.73,67.81,11010.0,67.78,67.83,67.73,67.81,11010.0
2025-05-21 12:00:00,67.81,67.91,67.81,67.91,10476.0,67.81,67.91,67.81,67.91,10476.0
2025-05-21 12:10:00,67.91,67.91,67.74,67.82,55720.0,67.91,67.91,67.74,67.82,55720.0
2025-05-21 12:20:00,67.82,67.92,67.75,67.87,41236.0,67.82,67.92,67.75,67.87,41236.0
2025-05-21 12:30:00,67.87,67.99,67.86,67.89,18292.0,67.87,67.99,67.86,67.89,18292.0
2025-05-21 12:40:00,67.88,67.94,67.85,67.93,8081.0,67.88,67.94,67.85,67.93,8081.0
2025-05-21 12:50:00,67.93,67.96,67.84,67.88,20643.0,67.93,67.96,67.84,67.88,20643.0
2025-05-21 13:00:00,67.9,68.1,67.9,67.94,29552.0,67.9,68.1,67.9,67.94,29552.0
2025-05-21 13:10:00,67.93,67.95,67.59,67.63,36909.0,67.93,67.95,67.59,67.63,36909.0
2025-05-21 13:20:00,67.64,67.64,67.12,67.13,13358.0,67.64,67.64,67.12,67.13,13358.0
2025-05-21 13:30:00,67.15,67.69,67.07,67.69,23651.0,67.15,67.69,67.07,67.69,23651.0
2025-05-21 13:40:00,67.69,67.69,67.47,67.53,22016.0,67.69,67.69,67.47,67.53,22016.0
2025-05-21 13:50:00,67.54,67.6,67.36,67.38,20604.0,67.54,67.6,67.36,67.38,20604.0
2025-05-21 14:00:00,67.42,67.49,67.19,67.33,30497.0,67.42,67.49,67.19,67.33,30497.0
2025-05-21 14:10:00,67.34,67.34,67.1,67.11,22833.0,67.34,67.34,67.1,67.11,22833.0
2025-05-21 14:20:00,67.09,67.21,67.0,67.19,23092.0,67.09,67.21,67.0,67.19,23092.0
2025-05-21 14:30:00,67.19,67.37,67.19,67.27,14448.0,67.19,67.37,67.19,67.27,14448.0
2025-05-21 14:40:00,67.34,67.42,67.27,67.31,30969.0,67.34,67.42,67.27,67.31,30969.0
2025-05-21 14:50:00,67.31,67.31,67.2,67.2,31852.0,67.31,67.31,67.2,67.2,31852.0
2025-05-21 15:00:00,67.23,67.28,67.08,67.1,22073.0,67.23,67.28,67.08,67.1,22073.0
2025-05-21 15:10:00,67.11,67.14,66.94,67.05,44679.0,67.11,67.14,66.94,67.05,44679.0
2025-05-21 15:20:00,67.07,67.08,66.8,66.83,23724.0,67.07,67.08,66.8,66.83,23724.0
2025-05-21 15:30:00,66.86,67.01,66.85,67.0,26664.0,66.86,67.01,66.85,67.0,26664.0
2025-05-21 15:40:00,67.0,67.14,66.98,67.06,44105.0,67.0,67.14,66.98,67.06,44105.0
2025-05-21 15:50:00,67.08,67.09,66.86,66.93,159872.0,67.08,67.09,66.86,66.93,159872.0
2025-05-22 09:30:00,66.91,67.04,66.45,66.96,29178.0,66.91,67.04,66.45,66.96,29178.0
2025-05-22 09:40:00,66.78,67.25,66.72,66.86,16679.0,66.78,67.25,66.72,66.86,16679.0
2025-05-22 09:50:00,66.86,67.01,66.69,66.69,20613.0,66.86,67.01,66.69,66.69,20613.0
2025-05-22 10:00:00,66.71,67.1,66.69,67.1,26254.0,66.71,67.1,66.69,67.1,26254.0
2025-05-22 10:10:00,67.03,67.05,66.81,66.96,13856.0,67.03,67.05,66.81,66.96,13856.0
2025-05-22 10:20:00,66.97,66.97,66.71,66.72,14764.0,66.97,66.97,66.71,66.72,14764.0
2025-05-22 10:30:00,66.77,66.82,66.65,66.77,8600.0,66.77,66.82,66.65,66.77,8600.0
2025-05-22 10:40:00,66.76,66.83,66.65,66.73,14127.0,66.76,66.83,66.65,66.73,14127.0
2025-05-22 10:50:00,66.73,66.97,66.69,66.97,18075.0,66.73,66.97,66.69,66.97,18075.0
2025-05-22 11:00:00,66.91,67.13,66.89,67.09,13096.0,66.91,67.13,66.89,67.09,13096.0
2025-05-22 11:10:00,67.06,67.1,66.86,66.94,27338.0,67.06,67.1,66.86,66.94,27338.0
2025-05-22 11:20:00,66.98,67.09,66.81,66.81,24186.0,66.98,67.09,66.81,66.81,24186.0
2025-05-22 11:30:00,66.77,66.97,66.77,66.85,21898.0,66.77,66.97,66.77,66.85,21898.0
2025-05-22 11:40:00,66.94,66.94,66.82,66.84,13963.0,66.94,66.94,66.82,66.84,13963.0
2025-05-22 11:50:00,66.84,67.0,66.78,67.0,16975.0,66.84,67.0,66.78,67.0,16975.0
2025-05-22 12:00:00,67.02,67.13,66.98,67.13,22545.0,67.02,67.13,66.98,67.13,22545.0
2025-05-22 12:10:00,67.13,67.31,67.12,67.12,21404.0,67.13,67.31,67.12,67.12,21404.0
2025-05-22 12:20:00,67.12,67.16,67.02,67.02,12854.0,67.12,67.16,67.02,67.02,12854.0
2025-05-22 12:30:00,67.02,67.06,66.92,66.99,11078.0,67.02,67.06,66.92,66.99,11078.0
2025-05-22 12:40:00,66.99,67.03,66.93,66.93,18256.0,66.99,67.03,66.93,66.93,18256.0
2025-05-22 12:50:00,66.94,66.96,66.86,66.9,44774.0,66.94,66.96,66.86,66.9,44774.0
2025-05-22 13:00:00,66.9,66.99,66.86,66.91,12307.0,66.9,66.99,66.86,66.91,12307.0
2025-05-22 13:10:00,66.9,67.05,66.86,67.01,8010.0,66.9,67.05,66.86,67.01,8010.0
2025-05-22 13:20:00,66.98,67.06,66.98,67.03,9073.0,66.98,67.06,66.98,67.03,9073.0
2025-05-22 13:30:00,67.05,67.14,66.98,67.12,9737.0,67.05,67.14,66.98,67.12,9737.0
2025-05-22 13:40:00,67.15,67.23,67.04,67.06,12556.0,67.15,67.23,67.04,67.06,12556.0
2025-05-22 13:50:00,67.09,67.18,67.07,67.08,6663.0,67.09,67.18,67.07,67.08,6663.0
2025-05-22 14:00:00,67.11,67.16,67.04,67.13,13729.0,67.11,67.16,67.04,67.13,13729.0
2025-05-22 14:10:00,67.11,67.18,67.07,67.18,9431.0,67.11,67.18,67.07,67.18,9431.0
2025-05-22 14:20:00,67.2,67.21,67.07,67.11,18295.0,67.2,67.21,67.07,67.11,18295.0
2025-05-22 14:30:00,67.09,67.15,67.05,67.07,7230.0,67.09,67.15,67.05,67.07,7230.0
2025-05-22 14:40:00,67.07,67.14,67.05,67.14,10903.0,67.07,67.14,67.05,67.14,10903.0
2025-05-22 14:50:00,67.14,67.27,67.09,67.22,14533.0,67.14,67.27,67.09,67.22,14533.0
2025-05-22 15:00:00,67.22,67.43,67.21,67.34,41316.0,67.22,67.43,67.21,67.34,41316.0
2025-05-22 15:10:00,67.34,67.48,67.34,67.45,51439.0,67.34,67.48,67.34,67.45,51439.0
2025-05-22 15:20:00,67.45,67.47,67.3,67.41,28859.0,67.45,67.47,67.3,67.41,28859.0
2025-05-22 15:30:00,67.41,67.42,67.22,67.26,32251.0,67.41,67.42,67.22,67.26,32251.0
2025-05-22 15:40:00,67.26,67.26,67.06,67.11,48824.0,67.26,67.26,67.06,67.11,48824.0
2025-05-22 15:50:00,67.12,67.16,66.91,66.95,168923.0,67.12,67.16,66.91,66.95,168923.0
2025-05-23 09:30:00,64.75,65.74,64.12,65.4,71606.0,64.75,65.74,64.12,65.4,71606.0
2025-05-23 09:40:00,65.51,65.67,65.27,65.52,27462.0,65.51,65.67,65.27,65.52,27462.0
2025-05-23 09:50:00,65.55,65.6,65.41,65.41,18907.0,65.55,65.6,65.41,65.41,18907.0
2025-05-23 10:00:00,65.44,65.69,65.43,65.56,9459.0,65.44,65.69,65.43,65.56,9459.0
2025-05-23 10:10:00,65.54,65.63,65.49,65.53,6324.0,65.54,65.63,65.49,65.53,6324.0
2025-05-23 10:20:00,65.55,65.77,65.54,65.67,9645.0,65.55,65.77,65.54,65.67,9645.0
2025-05-23 10:30:00,65.71,65.8,65.69,65.78,4693.0,65.71,65.8,65.69,65.78,4693.0
2025-05-23 10:40:00,65.79,65.92,65.7,65.82,11343.0,65.79,65.92,65.7,65.82,11343.0
2025-05-23 10:50:00,65.81,65.82,65.52,65.54,6972.0,65.81,65.82,65.52,65.54,6972.0
2025-05-23 11:00:00,65.54,65.67,65.54,65.62,9177.0,65.54,65.67,65.54,65.62,9177.0
2025-05-23 11:10:00,65.65,65.66,65.45,65.57,11455.0,65.65,65.66,65.45,65.57,11455.0
2025-05-23 11:20:00,65.57,65.72,65.57,65.7,7513.0,65.57,65.72,65.57,65.7,7513.0
2025-05-23 11:30:00,65.7,65.94,65.69,65.88,33612.0,65.7,65.94,65.69,65.88,33612.0
2025-05-23 11:40:00,65.91,65.98,65.88,65.97,15561.0,65.91,65.98,65.88,65.97,15561.0
2025-05-23 11:50:00,65.97,65.97,65.74,65.85,14036.0,65.97,65.97,65.74,65.85,14036.0
2025-05-23 12:00:00,65.81,65.94,65.81,65.83,9212.0,65.81,65.94,65.81,65.83,9212.0
2025-05-23 12:10:00,65.83,65.91,65.78,65.91,11459.0,65.83,65.91,65.78,65.91,11459.0
2025-05-23 12:20:00,65.91,66.03,65.87,65.87,13588.0,65.91,66.03,65.87,65.87,13588.0
2025-05-23 12:30:00,65.87,66.08,65.78,66.06,20809.0,65.87,66.08,65.78,66.06,20809.0
2025-05-23 12:40:00,66.06,66.18,66.02,66.17,16867.0,66.06,66.18,66.02,66.17,16867.0
2025-05-23 12:50:00,66.2,66.24,66.08,66.08,21807.0,66.2,66.24,66.08,66.08,21807.0
2025-05-23 13:00:00,66.12,66.15,66.08,66.15,4696.0,66.12,66.15,66.08,66.15,4696.0
2025-05-23 13:10:00,66.17,66.39,66.15,66.37,12636.0,66.17,66.39,66.15,66.37,12636.0
2025-05-23 13:20:00,66.37,66.43,66.32,66.41,8088.0,66.37,66.43,66.32,66.41,8088.0
2025-05-23 13:30:00,66.4,66.44,66.31,66.36,13611.0,66.4,66.44,66.31,66.36,13611.0
2025-05-23 13:40:00,66.36,66.36,66.21,66.27,9075.0,66.36,66.36,66.21,66.27,9075.0
2025-05-23 13:50:00,66.25,66.33,66.21,66.26,9524.0,66.25,66.33,66.21,66.26,9524.0
2025-05-23 14:00:00,66.24,66.29,66.14,66.17,10619.0,66.24,66.29,66.14,66.17,10619.0
2025-05-23 14:10:00,66.17,66.28,66.14,66.15,10161.0,66.17,66.28,66.14,66.15,10161.0
2025-05-23 14:20:00,66.13,66.14,65.99,66.06,11561.0,66.13,66.14,65.99,66.06,11561.0
2025-05-23 14:30:00,66.07,66.17,66.06,66.12,7348.0,66.07,66.17,66.06,66.12,7348.0
2025-05-23 14:40:00,66.12,66.16,66.08,66.16,10047.0,66.12,66.16,66.08,66.16,10047.0
2025-05-23 14:50:00,66.16,66.2,66.14,66.15,7386.0,66.16,66.2,66.14,66.15,7386.0
2025-05-23 15:00:00,66.13,66.25,66.12,66.23,16808.0,66.13,66.25,66.12,66.23,16808.0
2025-05-23 15:10:00,66.23,66.27,66.15,66.15,19112.0,66.23,66.27,66.15,66.15,19112.0
2025-05-23 15:20:00,66.14,66.18,66.04,66.09,20647.0,66.14,66.18,66.04,66.09,20647.0
2025-05-23 15:30:00,66.1,66.27,66.09,66.26,19308.0,66.1,66.27,66.09,66.26,19308.0
2025-05-23 15:40:00,66.27,66.33,66.18,66.19,25406.0,66.27,66.33,66.18,66.19,25406.0
2025-05-23 15:50:00,66.19,66.24,66.02,66.08,191114.0,66.19,66.24,66.02,66.08,191114.0
2025-05-27 09:30:00,67.27,67.27,66.71,67.01,59666.0,67.27,67.27,66.71,67.01,59666.0
2025-05-27 09:40:00,67.01,67.09,66.9,67.01,21124.0,67.01,67.09,66.9,67.01,21124.0
2025-05-27 09:50:00,67.05,67.16,66.98,67.11,15581.0,67.05,67.16,66.98,67.11,15581.0
2025-05-27 10:00:00,67.11,67.5,67.11,67.44,28664.0,67.11,67.5,67.11,67.44,28664.0
2025-05-27 10:10:00,67.44,67.61,67.31,67.56,23918.0,67.44,67.61,67.31,67.56,23918.0
2025-05-27 10:20:00,67.67,67.85,67.6,67.71,12201.0,67.67,67.85,67.6,67.71,12201.0
2025-05-27 10:30:00,67.67,67.82,67.62,67.82,8862.0,67.67,67.82,67.62,67.82,8862.0
2025-05-27 10:40:00,67.8,67.94,67.67,67.88,8838.0,67.8,67.94,67.67,67.88,8838.0
2025-05-27 10:50:00,67.86,67.92,67.83,67.88,8123.0,67.86,67.92,67.83,67.88,8123.0
2025-05-27 11:00:00,67.91,68.02,67.88,68.02,8224.0,67.91,68.02,67.88,68.02,8224.0
2025-05-27 11:10:00,68.01,68.11,67.96,68.02,8806.0,68.01,68.11,67.96,68.02,8806.0
2025-05-27 11:20:00,68.04,68.06,67.86,67.86,5457.0,68.04,68.06,67.86,67.86,5457.0
2025-05-27 11:30:00,67.88,68.08,67.86,68.06,10027.0,67.88,68.08,67.86,68.06,10027.0
2025-05-27 11:40:00,68.03,68.21,67.98,68.12,4600.0,68.03,68.21,67.98,68.12,4600.0
2025-05-27 11:50:00,68.07,68.13,68.0,68.01,5503.0,68.07,68.13,68.0,68.01,5503.0
2025-05-27 12:00:00,68.01,68.09,68.0,68.07,3682.0,68.01,68.09,68.0,68.07,3682.0
2025-05-27 12:10:00,68.05,68.07,67.96,67.97,6874.0,68.05,68.07,67.96,67.97,6874.0
2025-05-27 12:20:00,67.99,68.12,67.98,68.07,5126.0,67.99,68.12,67.98,68.07,5126.0
2025-05-27 12:30:00,68.08,68.18,68.08,68.18,2534.0,68.08,68.18,68.08,68.18,2534.0
2025-05-27 12:40:00,68.15,68.22,68.09,68.12,4343.0,68.15,68.22,68.09,68.12,4343.0
2025-05-27 12:50:00,68.14,68.27,68.14,68.2,7654.0,68.14,68.27,68.14,68.2,7654.0
2025-05-27 13:00:00,68.18,68.23,68.15,68.15,4023.0,68.18,68.23,68.15,68.15,4023.0
2025-05-27 13:10:00,68.16,68.18,68.04,68.09,10508.0,68.16,68.18,68.04,68.09,10508.0
2025-05-27 13:20:00,68.14,68.2,68.14,68.19,5710.0,68.14,68.2,68.14,68.19,5710.0
2025-05-27 13:30:00,68.19,68.26,68.18,68.2,6087.0,68.19,68.26,68.18,68.2,6087.0
2025-05-27 13:40:00,68.2,68.33,68.19,68.33,6679.0,68.2,68.33,68.19,68.33,6679.0
2025-05-27 13:50:00,68.36,68.37,68.31,68.34,8019.0,68.36,68.37,68.31,68.34,8019.0
2025-05-27 14:00:00,68.34,68.38,68.28,68.28,16066.0,68.34,68.38,68.28,68.28,16066.0
2025-05-27 14:10:00,68.27,68.35,68.23,68.28,6744.0,68.27,68.35,68.23,68.28,6744.0
2025-05-27 14:20:00,68.28,68.31,68.19,68.31,6804.0,68.28,68.31,68.19,68.31,6804.0
2025-05-27 14:30:00,68.3,68.35,68.28,68.28,9974.0,68.3,68.35,68.28,68.28,9974.0
2025-05-27 14:40:00,68.3,68.3,68.24,68.24,6597.0,68.3,68.3,68.24,68.24,6597.0
2025-05-27 14:50:00,68.26,68.28,68.16,68.21,6607.0,68.26,68.28,68.16,68.21,6607.0
2025-05-27 15:00:00,68.21,68.25,68.16,68.2,14786.0,68.21,68.25,68.16,68.2,14786.0
2025-05-27 15:10:00,68.22,68.35,68.21,68.33,28874.0,68.22,68.35,68.21,68.33,28874.0
2025-05-27 15:20:00,68.32,68.38,68.26,68.33,28395.0,68.32,68.38,68.26,68.33,28395.0
2025-05-27 15:30:00,68.32,68.36,68.17,68.24,30409.0,68.32,68.36,68.17,68.24,30409.0
2025-05-27 15:40:00,68.26,68.31,68.22,68.23,26585.0,68.26,68.31,68.22,68.23,26585.0
2025-05-27 15:50:00,68.19,68.43,68.1,68.41,222563.0,68.19,68.43,68.1,68.41,222563.0
2025-05-28 09:30:00,68.5,68.74,68.1,68.37,35459.0,68.5,68.74,68.1,68.37,35459.0
2025-05-28 09:40:00,68.47,68.61,67.97,67.97,21316.0,68.47,68.61,67.97,67.97,21316.0
2025-05-28 09:50:00,68.08,68.39,67.97,68.3,7621.0,68.08,68.39,67.97,68.3,7621.0
2025-05-28 10:00:00,68.27,68.44,68.25,68.35,21690.0,68.27,68.44,68.25,68.35,21690.0
2025-05-28 10:10:00,68.36,68.46,68.32,68.42,29743.0,68.36,68.46,68.32,68.42,29743.0
2025-05-28 10:20:00,68.43,68.43,68.19,68.25,21801.0,68.43,68.43,68.19,68.25,21801.0
2025-05-28 10:30:00,68.2,68.4,68.15,68.28,20903.0,68.2,68.4,68.15,68.28,20903.0
2025-05-28 10:40:00,68.28,68.49,68.28,68.38,26776.0,68.28,68.49,68.28,68.38,26776.0
2025-05-28 10:50:00,68.37,68.37,68.13,68.13,39085.0,68.37,68.37,68.13,68.13,39085.0
2025-05-28 11:00:00,68.13,68.13,67.89,68.03,44704.0,68.13,68.13,67.89,68.03,44704.0
2025-05-28 11:10:00,68.04,68.14,68.01,68.12,9440.0,68.04,68.14,68.01,68.12,9440.0
2025-05-28 11:20:00,68.14,68.17,68.0,68.0,11912.0,68.14,68.17,68.0,68.0,11912.0
2025-05-28 11:30:00,68.0,68.06,67.98,68.02,6556.0,68.0,68.06,67.98,68.02,6556.0
2025-05-28 11:40:00,68.01,68.09,67.98,68.08,14017.0,68.01,68.09,67.98,68.08,14017.0
2025-05-28 11:50:00,68.13,68.2,67.95,67.95,8281.0,68.13,68.2,67.95,67.95,8281.0
2025-05-28 12:00:00,68.01,68.11,67.95,68.1,4546.0,68.01,68.11,67.95,68.1,4546.0
2025-05-28 12:10:00,68.1,68.1,68.01,68.03,6196.0,68.1,68.1,68.01,68.03,6196.0
2025-05-28 12:20:00,68.03,68.11,67.98,68.11,6617.0,68.03,68.11,67.98,68.11,6617.0
2025-05-28 12:30:00,68.12,68.18,67.98,68.18,6090.0,68.12,68.18,67.98,68.18,6090.0
2025-05-28 12:40:00,68.15,68.27,68.12,68.23,9412.0,68.15,68.27,68.12,68.23,9412.0
2025-05-28 12:50:00,68.27,68.31,68.2,68.26,11199.0,68.27,68.31,68.2,68.26,11199.0
2025-05-28 13:00:00,68.28,68.34,68.23,68.34,7581.0,68.28,68.34,68.23,68.34,7581.0
2025-05-28 13:10:00,68.34,68.41,68.3,68.38,13671.0,68.34,68.41,68.3,68.38,13671.0
2025-05-28 13:20:00,68.4,68.42,68.32,68.37,16392.0,68.4,68.42,68.32,68.37,16392.0
2025-05-28 13:30:00,68.37,68.43,68.36,68.39,13580.0,68.37,68.43,68.36,68.39,13580.0
2025-05-28 13:40:00,68.39,68.4,68.26,68.32,18912.0,68.39,68.4,68.26,68.32,18912.0
2025-05-28 13:50:00,68.32,68.38,68.27,68.28,11498.0,68.32,68.38,68.27,68.28,11498.0
2025-05-28 14:00:00,68.28,68.43,68.25,68.41,21979.0,68.28,68.43,68.25,68.41,21979.0
2025-05-28 14:10:00,68.43,68.44,68.33,68.33,9827.0,68.43,68.44,68.33,68.33,9827.0
2025-05-28 14:20:00,68.32,68.36,68.21,68.25,10369.0,68.32,68.36,68.21,68.25,10369.0
2025-05-28 14:30:00,68.22,68.27,68.2,68.23,9079.0,68.22,68.27,68.2,68.23,9079.0
2025-05-28 14:40:00,68.24,68.24,68.12,68.13,9828.0,68.24,68.24,68.12,68.13,9828.0
2025-05-28 14:50:00,68.12,68.12,67.83,68.0,22409.0,68.12,68.12,67.83,68.0,22409.0
2025-05-28 15:00:00,68.02,68.15,68.0,68.12,13220.0,68.02,68.15,68.0,68.12,13220.0
2025-05-28 15:10:00,68.12,68.15,67.96,67.98,14501.0,68.12,68.15,67.96,67.98,14501.0
2025-05-28 15:20:00,67.98,68.02,67.86,67.91,21581.0,67.98,68.02,67.86,67.91,21581.0
2025-05-28 15:30:00,67.93,67.97,67.83,67.84,22271.0,67.93,67.97,67.83,67.84,22271.0
2025-05-28 15:40:00,67.84,67.86,67.72,67.77,34596.0,67.84,67.86,67.72,67.77,34596.0
2025-05-28 15:50:00,67.77,67.78,67.54,67.75,176876.0,67.77,67.78,67.54,67.75,176876.0
2025-05-29 09:30:00,68.44,68.49,67.97,68.16,38609.0,68.44,68.49,67.97,68.16,38609.0
2025-05-29 09:40:00,68.16,68.16,67.97,68.05,16219.0,68.16,68.16,67.97,68.05,16219.0
2025-05-29 09:50:00,68.05,68.21,67.9,67.99,63431.0,68.05,68.21,67.9,67.99,63431.0
2025-05-29 10:00:00,67.99,68.41,67.91,68.0,30236.0,67.99,68.41,67.91,68.0,30236.0
2025-05-29 10:10:00,67.95,68.28,67.92,68.12,16419.0,67.95,68.28,67.92,68.12,16419.0
2025-05-29 10:20:00,68.09,68.16,67.98,68.02,14614.0,68.09,68.16,67.98,68.02,14614.0
2025-05-29 10:30:00,68.05,68.1,67.87,67.95,16852.0,68.05,68.1,67.87,67.95,16852.0
2025-05-29 10:40:00,67.93,68.2,67.91,68.12,22402.0,67.93,68.2,67.91,68.12,22402.0
2025-05-29 10:50:00,68.1,68.25,68.04,68.22,11294.0,68.1,68.25,68.04,68.22,11294.0
2025-05-29 11:00:00,68.24,68.35,68.11,68.17,10477.0,68.24,68.35,68.11,68.17,10477.0
2025-05-29 11:10:00,68.17,68.22,68.1,68.12,10423.0,68.17,68.22,68.1,68.12,10423.0
2025-05-29 11:20:00,68.11,68.26,68.09,68.24,13507.0,68.11,68.26,68.09,68.24,13507.0
2025-05-29 11:30:00,68.23,68.23,67.96,67.97,12050.0,68.23,68.23,67.96,67.97,12050.0
2025-05-29 11:40:00,67.95,68.1,67.95,68.02,7820.0,67.95,68.1,67.95,68.02,7820.0
2025-05-29 11:50:00,68.05,68.14,67.68,67.7,11278.0,68.05,68.14,67.68,67.7,11278.0
2025-05-29 12:00:00,67.7,67.88,67.67,67.83,22825.0,67.7,67.88,67.67,67.83,22825.0
2025-05-29 12:10:00,67.85,67.99,67.83,67.99,10658.0,67.85,67.99,67.83,67.99,10658.0
2025-05-29 12:20:00,68.02,68.05,67.86,67.93,8360.0,68.02,68.05,67.86,67.93,8360.0
2025-05-29 12:30:00,67.95,68.0,67.93,67.95,5573.0,67.95,68.0,67.93,67.95,5573.0
2025-05-29 12:40:00,68.01,68.04,67.92,67.93,6898.0,68.01,68.04,67.92,67.93,6898.0
2025-05-29 12:50:00,67.95,68.08,67.9,68.07,8350.0,67.95,68.08,67.9,68.07,8350.0
2025-05-29 13:00:00,68.1,68.18,68.04,68.06,7077.0,68.1,68.18,68.04,68.06,7077.0
2025-05-29 13:10:00,68.06,68.1,68.03,68.03,8380.0,68.06,68.1,68.03,68.03,8380.0
2025-05-29 13:20:00,68.03,68.1,68.01,68.01,7492.0,68.03,68.1,68.01,68.01,7492.0
2025-05-29 13:30:00,68.03,68.15,68.02,68.06,10950.0,68.03,68.15,68.02,68.06,10950.0
2025-05-29 13:40:00,68.08,68.1,68.0,68.01,5593.0,68.08,68.1,68.0,68.01,5593.0
2025-05-29 13:50:00,68.01,68.07,67.96,67.96,5435.0,68.01,68.07,67.96,67.96,5435.0
2025-05-29 14:00:00,67.97,68.08,67.97,68.03,7904.0,67.97,68.08,67.97,68.03,7904.0
2025-05-29 14:10:00,68.02,68.04,67.9,67.9,6227.0,68.02,68.04,67.9,67.9,6227.0
2025-05-29 14:20:00,67.89,67.92,67.82,67.88,11964.0,67.89,67.92,67.82,67.88,11964.0
2025-05-29 14:30:00,67.89,67.98,67.86,67.95,24296.0,67.89,67.98,67.86,67.95,24296.0
2025-05-29 14:40:00,67.95,68.01,67.93,68.0,11847.0,67.95,68.01,67.93,68.0,11847.0
2025-05-29 14:50:00,67.99,68.05,67.88,67.94,12582.0,67.99,68.05,67.88,67.94,12582.0
2025-05-29 15:00:00,67.94,68.02,67.87,67.9,18261.0,67.94,68.02,67.87,67.9,18261.0
2025-05-29 15:10:00,67.9,67.9,67.78,67.86,25039.0,67.9,67.9,67.78,67.86,25039.0
2025-05-29 15:20:00,67.88,67.99,67.87,67.98,15626.0,67.88,67.99,67.87,67.98,15626.0
2025-05-29 15:30:00,67.98,68.07,67.97,68.03,13818.0,67.98,68.07,67.97,68.03,13818.0
2025-05-29 15:40:00,68.03,68.13,68.02,68.03,27423.0,68.03,68.13,68.02,68.03,27423.0
2025-05-29 15:50:00,68.07,68.15,68.04,68.09,103202.0,68.07,68.15,68.04,68.09,103202.0
2025-05-30 09:30:00,67.23,67.66,66.45,66.86,57953.0,67.23,67.66,66.45,66.86,57953.0
2025-05-30 09:40:00,66.75,67.17,66.75,67.05,15280.0,66.75,67.17,66.75,67.05,15280.0
2025-05-30 09:50:00,67.05,67.13,66.82,66.84,15648.0,67.05,67.13,66.82,66.84,15648.0
2025-05-30 10:00:00,66.79,67.04,66.79,67.0,29871.0,66.79,67.04,66.79,67.0,29871.0
2025-05-30 10:10:00,67.09,67.18,67.0,67.03,16161.0,67.09,67.18,67.0,67.03,16161.0
2025-05-30 10:20:00,67.03,67.24,66.93,67.24,17690.0,67.03,67.24,66.93,67.24,17690.0
2025-05-30 10:30:00,67.2,67.38,67.2,67.38,36628.0,67.2,67.38,67.2,67.38,36628.0
2025-05-30 10:40:00,67.37,67.38,67.15,67.2,12976.0,67.37,67.38,67.15,67.2,12976.0
2025-05-30 10:50:00,67.18,67.51,67.16,67.45,40970.0,67.18,67.51,67.16,67.45,40970.0
2025-05-30 11:00:00,67.42,67.51,67.39,67.41,15243.0,67.42,67.51,67.39,67.41,15243.0
2025-05-30 11:10:00,67.4,67.41,67.29,67.31,9867.0,67.4,67.41,67.29,67.31,9867.0
2025-05-30 11:20:00,67.31,67.59,67.31,67.59,10971.0,67.31,67.59,67.31,67.59,10971.0
2025-05-30 11:30:00,67.54,67.59,67.41,67.47,9905.0,67.54,67.59,67.41,67.47,9905.0
2025-05-30 11:40:00,67.47,67.47,67.33,67.41,10248.0,67.47,67.47,67.33,67.41,10248.0
2025-05-30 11:50:00,67.48,67.52,67.37,67.37,6316.0,67.48,67.52,67.37,67.37,6316.0
2025-05-30 12:00:00,67.41,67.48,67.3,67.48,6457.0,67.41,67.48,67.3,67.48,6457.0
2025-05-30 12:10:00,67.49,67.59,67.42,67.42,10080.0,67.49,67.59,67.42,67.42,10080.0
2025-05-30 12:20:00,67.43,67.47,67.2,67.24,6868.0,67.43,67.47,67.2,67.24,6868.0
2025-05-30 12:30:00,67.19,67.24,66.88,67.22,29639.0,67.19,67.24,66.88,67.22,29639.0
2025-05-30 12:40:00,67.19,67.23,67.0,67.03,10994.0,67.19,67.23,67.0,67.03,10994.0
2025-05-30 12:50:00,67.03,67.04,66.96,67.02,15063.0,67.03,67.04,66.96,67.02,15063.0
2025-05-30 13:00:00,67.0,67.32,67.0,67.3,9199.0,67.0,67.32,67.0,67.3,9199.0
2025-05-30 13:10:00,67.28,67.3,67.21,67.27,11611.0,67.28,67.3,67.21,67.27,11611.0
2025-05-30 13:20:00,67.28,67.32,67.2,67.29,13862.0,67.28,67.32,67.2,67.29,13862.0
2025-05-30 13:30:00,67.34,67.44,67.33,67.41,9053.0,67.34,67.44,67.33,67.41,9053.0
2025-05-30 13:40:00,67.43,67.44,67.19,67.23,12870.0,67.43,67.44,67.19,67.23,12870.0
2025-05-30 13:50:00,67.23,67.3,67.13,67.17,31854.0,67.23,67.3,67.13,67.17,31854.0
2025-05-30 14:00:00,67.17,67.38,67.16,67.38,35059.0,67.17,67.38,67.16,67.38,35059.0
2025-05-30 14:10:00,67.34,67.42,67.18,67.42,31059.0,67.34,67.42,67.18,67.42,31059.0
2025-05-30 14:20:00,67.4,67.48,67.37,67.42,14640.0,67.4,67.48,67.37,67.42,14640.0
2025-05-30 14:30:00,67.43,67.45,67.31,67.34,25523.0,67.43,67.45,67.31,67.34,25523.0
2025-05-30 14:40:00,67.35,67.41,67.28,67.41,15094.0,67.35,67.41,67.28,67.41,15094.0
2025-05-30 14:50:00,67.4,67.51,67.4,67.47,91838.0,67.4,67.51,67.4,67.47,91838.0
2025-05-30 15:00:00,67.46,67.63,67.46,67.48,29939.0,67.46,67.63,67.46,67.48,29939.0
2025-05-30 15:10:00,67.49,67.56,67.47,67.56,30228.0,67.49,67.56,67.47,67.56,30228.0
2025-05-30 15:20:00,67.53,67.57,67.44,67.55,24487.0,67.53,67.57,67.44,67.55,24487.0
2025-05-30 15:30:00,67.53,67.53,67.35,67.4,41040.0,67.53,67.53,67.35,67.4,41040.0
2025-05-30 15:40:00,67.39,67.4,67.24,67.24,52627.0,67.39,67.4,67.24,67.24,52627.0
2025-05-30 15:50:00,67.26,67.27,66.82,66.83,371121.0,67.26,67.27,66.82,66.83,371121.0
2025-06-02 09:30:00,66.2,66.67,65.27,65.39,50311.0,66.2,66.67,65.27,65.39,50311.0
2025-06-02 09:40:00,65.39,65.39,64.89,65.0,17522.0,65.39,65.39,64.89,65.0,17522.0
2025-06-02 09:50:00,64.92,65.06,64.62,65.02,46409.0,64.92,65.06,64.62,65.02,46409.0
2025-06-02 10:00:00,64.88,65.17,64.72,65.09,19832.0,64.88,65.17,64.72,65.09,19832.0
2025-06-02 10:10:00,65.06,65.24,65.02,65.03,24172.0,65.06,65.24,65.02,65.03,24172.0
2025-06-02 10:20:00,65.0,65.37,64.98,65.28,26844.0,65.0,65.37,64.98,65.28,26844.0
2025-06-02 10:30:00,65.28,65.29,65.02,65.02,16634.0,65.28,65.29,65.02,65.02,16634.0
2025-06-02 10:40:00,64.96,65.0,64.76,65.0,52519.0,64.96,65.0,64.76,65.0,52519.0
2025-06-02 10:50:00,65.0,65.16,64.95,65.15,21025.0,65.0,65.16,64.95,65.15,21025.0
2025-06-02 11:00:00,65.14,65.25,65.0,65.03,28621.0,65.14,65.25,65.0,65.03,28621.0
2025-06-02 11:10:00,65.02,65.15,65.0,65.12,10846.0,65.02,65.15,65.0,65.12,10846.0
2025-06-02 11:20:00,65.11,65.27,65.02,65.02,52054.0,65.11,65.27,65.02,65.02,52054.0
2025-06-02 11:30:00,65.02,65.09,64.92,64.99,9950.0,65.02,65.09,64.92,64.99,9950.0
2025-06-02 11:40:00,64.99,65.05,64.93,65.03,15369.0,64.99,65.05,64.93,65.03,15369.0
2025-06-02 11:50:00,65.02,65.12,64.92,64.95,15647.0,65.02,65.12,64.92,64.95,15647.0
2025-06-02 12:00:00,64.94,64.94,64.69,64.78,13226.0,64.94,64.94,64.69,64.78,13226.0
2025-06-02 12:10:00,64.8,64.91,64.76,64.9,10901.0,64.8,64.91,64.76,64.9,10901.0
2025-06-02 12:20:00,64.89,64.96,64.88,64.93,8230.0,64.89,64.96,64.88,64.93,8230.0
2025-06-02 12:30:00,64.9,65.01,64.9,64.99,7486.0,64.9,65.01,64.9,64.99,7486.0
2025-06-02 12:40:00,64.99,65.05,64.95,65.01,16057.0,64.99,65.05,64.95,65.01,16057.0
2025-06-02 12:50:00,64.99,65.18,64.99,65.05,13385.0,64.99,65.18,64.99,65.05,13385.0
2025-06-02 13:00:00,65.06,65.16,65.06,65.1,14794.0,65.06,65.16,65.06,65.1,14794.0
2025-06-02 13:10:00,65.1,65.16,65.04,65.08,13639.0,65.1,65.16,65.04,65.08,13639.0
2025-06-02 13:20:00,65.06,65.11,65.03,65.08,15018.0,65.06,65.11,65.03,65.08,15018.0
2025-06-02 13:30:00,65.11,65.23,65.09,65.17,34406.0,65.11,65.23,65.09,65.17,34406.0
2025-06-02 13:40:00,65.17,65.19,65.06,65.1,21201.0,65.17,65.19,65.06,65.1,21201.0
2025-06-02 13:50:00,65.1,65.11,64.94,65.03,12972.0,65.1,65.11,64.94,65.03,12972.0
2025-06-02 14:00:00,64.99,65.04,64.88,64.88,6801.0,64.99,65.04,64.88,64.88,6801.0
2025-06-02 14:10:00,64.89,65.13,64.89,65.13,11399.0,64.89,65.13,64.89,65.13,11399.0
2025-06-02 14:20:00,65.11,65.21,65.06,65.06,14108.0,65.11,65.21,65.06,65.06,14108.0
2025-06-02 14:30:00,65.08,65.16,65.04,65.13,12807.0,65.08,65.16,65.04,65.13,12807.0
2025-06-02 14:40:00,65.14,65.17,65.1,65.12,9355.0,65.14,65.17,65.1,65.12,9355.0
2025-06-02 14:50:00,65.11,65.22,65.1,65.18,11022.0,65.11,65.22,65.1,65.18,11022.0
2025-06-02 15:00:00,65.17,65.19,64.98,65.01,19509.0,65.17,65.19,64.98,65.01,19509.0
2025-06-02 15:10:00,65.01,65.07,64.97,65.06,19004.0,65.01,65.07,64.97,65.06,19004.0
2025-06-02 15:20:00,65.05,65.18,65.05,65.14,24073.0,65.05,65.18,65.05,65.14,24073.0
2025-06-02 15:30:00,65.14,65.14,65.06,65.1,20036.0,65.14,65.14,65.06,65.1,20036.0
2025-06-02 15:40:00,65.09,65.1,65.03,65.06,35228.0,65.09,65.1,65.03,65.06,35228.0
2025-06-02 15:50:00,65.07,65.35,65.06,65.31,224663.0,65.07,65.35,65.06,65.31,224663.0
2025-06-03 09:30:00,65.21,65.3,64.76,65.17,35748.0,65.21,65.3,64.76,65.17,35748.0
2025-06-03 09:40:00,65.17,65.57,65.1,65.56,18238.0,65.17,65.57,65.1,65.56,18238.0
2025-06-03 09:50:00,65.49,65.69,65.33,65.33,21670.0,65.49,65.69,65.33,65.33,21670.0
2025-06-03 10:00:00,65.38,65.53,65.25,65.48,33069.0,65.38,65.53,65.25,65.48,33069.0
2025-06-03 10:10:00,65.48,65.93,65.46,65.88,28291.0,65.48,65.93,65.46,65.88,28291.0
2025-06-03 10:20:00,65.93,66.25,65.82,66.24,36528.0,65.93,66.25,65.82,66.24,36528.0
2025-06-03 10:30:00,66.2,66.47,66.2,66.44,46357.0,66.2,66.47,66.2,66.44,46357.0
2025-06-03 10:40:00,66.46,66.53,66.34,66.45,53111.0,66.46,66.53,66.34,66.45,53111.0
2025-06-03 10:50:00,66.45,66.46,66.13,66.14,27133.0,66.45,66.46,66.13,66.14,27133.0
2025-06-03 11:00:00,66.12,66.63,66.1,66.55,56150.0,66.12,66.63,66.1,66.55,56150.0
2025-06-03 11:10:00,66.55,66.64,66.47,66.49,13623.0,66.55,66.64,66.47,66.49,13623.0
2025-06-03 11:20:00,66.47,66.6,66.46,66.5,15112.0,66.47,66.6,66.46,66.5,15112.0
2025-06-03 11:30:00,66.5,66.62,66.41,66.56,21828.0,66.5,66.62,66.41,66.56,21828.0
2025-06-03 11:40:00,66.57,66.71,66.49,66.69,66637.0,66.57,66.71,66.49,66.69,66637.0
2025-06-03 11:50:00,66.68,66.72,66.6,66.7,9040.0,66.68,66.72,66.6,66.7,9040.0
2025-06-03 12:00:00,66.68,66.85,66.67,66.78,9155.0,66.68,66.85,66.67,66.78,9155.0
2025-06-03 12:10:00,66.75,66.96,66.71,66.96,8717.0,66.75,66.96,66.71,66.96,8717.0
2025-06-03 12:20:00,66.93,66.93,66.86,66.91,26794.0,66.93,66.93,66.86,66.91,26794.0
2025-06-03 12:30:00,66.88,66.97,66.85,66.85,9625.0,66.88,66.97,66.85,66.85,9625.0
2025-06-03 12:40:00,66.85,66.96,66.85,66.93,7669.0,66.85,66.96,66.85,66.93,7669.0
2025-06-03 12:50:00,66.97,67.02,66.96,67.01,12369.0,66.97,67.02,66.96,67.01,12369.0
2025-06-03 13:00:00,67.03,67.03,66.88,66.88,10347.0,67.03,67.03,66.88,66.88,10347.0
2025-06-03 13:10:00,66.94,66.94,66.82,66.88,6674.0,66.94,66.94,66.82,66.88,6674.0
2025-06-03 13:20:00,66.85,66.88,66.77,66.81,9572.0,66.85,66.88,66.77,66.81,9572.0
2025-06-03 13:30:00,66.83,66.88,66.81,66.83,6478.0,66.83,66.88,66.81,66.83,6478.0
2025-06-03 13:40:00,66.84,66.9,66.76,66.86,10960.0,66.84,66.9,66.76,66.86,10960.0
2025-06-03 13:50:00,66.85,66.9,66.77,66.8,10917.0,66.85,66.9,66.77,66.8,10917.0
2025-06-03 14:00:00,66.81,66.9,66.68,66.89,17595.0,66.81,66.9,66.68,66.89,17595.0
2025-06-03 14:10:00,66.87,66.92,66.76,66.85,18387.0,66.87,66.92,66.76,66.85,18387.0
2025-06-03 14:20:00,66.84,66.94,66.84,66.93,10792.0,66.84,66.94,66.84,66.93,10792.0
2025-06-03 14:30:00,66.94,67.0,66.88,66.96,26701.0,66.94,67.0,66.88,66.96,26701.0
2025-06-03 14:40:00,66.94,67.08,66.9,67.0,19170.0,66.94,67.08,66.9,67.0,19170.0
2025-06-03 14:50:00,67.01,67.01,66.91,66.94,13119.0,67.01,67.01,66.91,66.94,13119.0
2025-06-03 15:00:00,66.93,66.96,66.91,66.95,13714.0,66.93,66.96,66.91,66.95,13714.0
2025-06-03 15:10:00,66.95,66.98,66.87,66.98,22894.0,66.95,66.98,66.87,66.98,22894.0
2025-06-03 15:20:00,66.96,66.98,66.88,66.91,20603.0,66.96,66.98,66.88,66.91,20603.0
2025-06-03 15:30:00,66.9,67.08,66.88,66.98,46594.0,66.9,67.08,66.88,66.98,46594.0
2025-06-03 15:40:00,66.97,67.01,66.81,66.82,38099.0,66.97,67.01,66.81,66.82,38099.0
2025-06-03 15:50:00,66.81,66.95,66.75,66.89,156210.0,66.81,66.95,66.75,66.89,156210.0
2025-06-04 09:30:00,66.19,66.36,65.66,66.09,94176.0,66.19,66.36,65.66,66.09,94176.0
2025-06-04 09:40:00,66.09,66.25,65.61,65.65,78922.0,66.09,66.25,65.61,65.65,78922.0
2025-06-04 09:50:00,65.65,65.72,65.34,65.72,29743.0,65.65,65.72,65.34,65.72,29743.0
2025-06-04 10:00:00,65.66,65.66,65.31,65.56,16831.0,65.66,65.66,65.31,65.56,16831.0
2025-06-04 10:10:00,65.57,65.9,65.51,65.74,59012.0,65.57,65.9,65.51,65.74,59012.0
2025-06-04 10:20:00,65.74,65.77,65.44,65.69,21727.0,65.74,65.77,65.44,65.69,21727.0
2025-06-04 10:30:00,65.69,65.71,65.4,65.42,19694.0,65.69,65.71,65.4,65.42,19694.0
2025-06-04 10:40:00,65.39,65.65,64.77,65.55,152551.0,65.39,65.65,64.77,65.55,152551.0
2025-06-04 10:50:00,65.49,65.83,65.49,65.77,92056.0,65.49,65.83,65.49,65.77,92056.0
2025-06-04 11:00:00,65.78,66.0,65.7,65.84,22185.0,65.78,66.0,65.7,65.84,22185.0
2025-06-04 11:10:00,65.84,65.88,65.78,65.82,26418.0,65.84,65.88,65.78,65.82,26418.0
2025-06-04 11:20:00,65.88,65.91,65.76,65.85,18610.0,65.88,65.91,65.76,65.85,18610.0
2025-06-04 11:30:00,65.85,65.87,65.79,65.81,23612.0,65.85,65.87,65.79,65.81,23612.0
2025-06-04 11:40:00,65.81,65.92,65.7,65.92,10677.0,65.81,65.92,65.7,65.92,10677.0
2025-06-04 11:50:00,65.93,66.05,65.84,65.88,9832.0,65.93,66.05,65.84,65.88,9832.0
2025-06-04 12:00:00,65.95,65.95,65.85,65.93,3795.0,65.95,65.95,65.85,65.93,3795.0
2025-06-04 12:10:00,65.94,65.99,65.8,65.92,7014.0,65.94,65.99,65.8,65.92,7014.0
2025-06-04 12:20:00,65.91,66.04,65.86,65.88,8540.0,65.91,66.04,65.86,65.88,8540.0
2025-06-04 12:30:00,65.89,65.99,65.84,65.87,20197.0,65.89,65.99,65.84,65.87,20197.0
2025-06-04 12:40:00,65.87,65.93,65.79,65.93,22258.0,65.87,65.93,65.79,65.93,22258.0
2025-06-04 12:50:00,65.92,66.04,65.77,65.78,14982.0,65.92,66.04,65.77,65.78,14982.0
2025-06-04 13:00:00,65.78,65.9,65.72,65.87,18187.0,65.78,65.9,65.72,65.87,18187.0
2025-06-04 13:10:00,65.83,65.97,65.83,65.95,38108.0,65.83,65.97,65.83,65.95,38108.0
2025-06-04 13:20:00,65.95,66.0,65.91,65.95,9251.0,65.95,66.0,65.91,65.95,9251.0
2025-06-04 13:30:00,65.94,66.13,65.94,66.09,12989.0,65.94,66.13,65.94,66.09,12989.0
2025-06-04 13:40:00,66.09,66.36,66.0,66.33,27673.0,66.09,66.36,66.0,66.33,27673.0
2025-06-04 13:50:00,66.33,66.33,66.24,66.25,47881.0,66.33,66.33,66.24,66.25,47881.0
2025-06-04 14:00:00,66.25,66.36,66.23,66.34,33644.0,66.25,66.36,66.23,66.34,33644.0
2025-06-04 14:10:00,66.36,66.42,66.31,66.39,39948.0,66.36,66.42,66.31,66.39,39948.0
2025-06-04 14:20:00,66.42,66.46,66.19,66.2,48509.0,66.42,66.46,66.19,66.2,48509.0
2025-06-04 14:30:00,66.22,66.32,66.18,66.22,17394.0,66.22,66.32,66.18,66.22,17394.0
2025-06-04 14:40:00,66.22,66.33,66.2,66.3,23288.0,66.22,66.33,66.2,66.3,23288.0
2025-06-04 14:50:00,66.3,66.31,66.25,66.26,17129.0,66.3,66.31,66.25,66.26,17129.0
2025-06-04 15:00:00,66.25,66.35,66.23,66.28,16596.0,66.25,66.35,66.23,66.28,16596.0
2025-06-04 15:10:00,66.28,66.43,66.27,66.38,42182.0,66.28,66.43,66.27,66.38,42182.0
2025-06-04 15:20:00,66.39,66.42,66.26,66.31,45733.0,66.39,66.42,66.26,66.31,45733.0
2025-06-04 15:30:00,66.31,66.35,66.21,66.23,49028.0,66.31,66.35,66.21,66.23,49028.0
2025-06-04 15:40:00,66.23,66.23,65.95,65.97,46861.0,66.23,66.23,65.95,65.97,46861.0
2025-06-04 15:50:00,65.95,65.98,65.82,65.87,143462.0,65.95,65.98,65.82,65.87,143462.0
2025-06-05 09:30:00,65.88,66.04,65.54,65.71,27120.0,65.88,66.04,65.54,65.71,27120.0
2025-06-05 09:40:00,65.71,65.94,65.6,65.7,32519.0,65.71,65.94,65.6,65.7,32519.0
2025-06-05 09:50:00,65.7,65.75,65.2,65.25,36500.0,65.7,65.75,65.2,65.25,36500.0
2025-06-05 10:00:00,65.28,65.49,65.23,65.23,62574.0,65.28,65.49,65.23,65.23,62574.0
2025-06-05 10:10:00,65.23,65.33,65.13,65.25,34922.0,65.23,65.33,65.13,65.25,34922.0
2025-06-05 10:20:00,65.25,65.55,65.17,65.47,75874.0,65.25,65.55,65.17,65.47,75874.0
2025-06-05 10:30:00,65.47,65.47,65.13,65.3,50614.0,65.47,65.47,65.13,65.3,50614.0
2025-06-05 10:40:00,65.29,65.85,65.24,65.6,77264.0,65.29,65.85,65.24,65.6,77264.0
2025-06-05 10:50:00,65.6,65.95,65.5,65.93,22416.0,65.6,65.95,65.5,65.93,22416.0
2025-06-05 11:00:00,65.94,66.02,65.74,65.78,18557.0,65.94,66.02,65.74,65.78,18557.0
2025-06-05 11:10:00,65.82,65.95,65.76,65.95,9463.0,65.82,65.95,65.76,65.95,9463.0
2025-06-05 11:20:00,65.94,66.1,65.88,66.07,10001.0,65.94,66.1,65.88,66.07,10001.0
2025-06-05 11:30:00,66.05,66.15,65.99,66.14,15285.0,66.05,66.15,65.99,66.14,15285.0
2025-06-05 11:40:00,66.12,66.14,65.99,66.06,6595.0,66.12,66.14,65.99,66.06,6595.0
2025-06-05 11:50:00,66.03,66.29,65.99,66.27,20752.0,66.03,66.29,65.99,66.27,20752.0
2025-06-05 12:00:00,66.25,66.33,66.22,66.23,10034.0,66.25,66.33,66.22,66.23,10034.0
2025-06-05 12:10:00,66.2,66.25,66.0,66.04,13744.0,66.2,66.25,66.0,66.04,13744.0
2025-06-05 12:20:00,66.12,66.27,66.11,66.26,7761.0,66.12,66.27,66.11,66.26,7761.0
2025-06-05 12:30:00,66.26,66.27,66.16,66.19,9065.0,66.26,66.27,66.16,66.19,9065.0
2025-06-05 12:40:00,66.22,66.22,65.82,65.85,6931.0,66.22,66.22,65.82,65.85,6931.0
2025-06-05 12:50:00,65.84,65.86,65.68,65.71,15669.0,65.84,65.86,65.68,65.71,15669.0
2025-06-05 13:00:00,65.7,65.94,65.67,65.93,21912.0,65.7,65.94,65.67,65.93,21912.0
2025-06-05 13:10:00,65.93,66.0,65.8,65.84,11346.0,65.93,66.0,65.8,65.84,11346.0
2025-06-05 13:20:00,65.8,65.88,65.8,65.86,6321.0,65.8,65.88,65.8,65.86,6321.0
2025-06-05 13:30:00,65.88,65.96,65.88,65.93,8458.0,65.88,65.96,65.88,65.93,8458.0
2025-06-05 13:40:00,65.9,66.07,65.9,66.01,13543.0,65.9,66.07,65.9,66.01,13543.0
2025-06-05 13:50:00,66.02,66.09,65.9,65.97,13948.0,66.02,66.09,65.9,65.97,13948.0
2025-06-05 14:00:00,65.97,66.01,65.81,65.86,12760.0,65.97,66.01,65.81,65.86,12760.0
2025-06-05 14:10:00,65.85,65.89,65.67,65.83,17815.0,65.85,65.89,65.67,65.83,17815.0
2025-06-05 14:20:00,65.84,65.91,65.8,65.83,9344.0,65.84,65.91,65.8,65.83,9344.0
2025-06-05 14:30:00,65.82,65.95,65.79,65.88,16218.0,65.82,65.95,65.79,65.88,16218.0
2025-06-05 14:40:00,65.88,65.93,65.79,65.9,7622.0,65.88,65.93,65.79,65.9,7622.0
2025-06-05 14:50:00,65.91,65.93,65.81,65.84,22276.0,65.91,65.93,65.81,65.84,22276.0
2025-06-05 15:00:00,65.86,65.91,65.79,65.82,12000.0,65.86,65.91,65.79,65.82,12000.0
2025-06-05 15:10:00,65.82,65.87,65.18,65.28,15890.0,65.82,65.87,65.18,65.28,15890.0
2025-06-05 15:20:00,65.29,65.39,65.17,65.39,20046.0,65.29,65.39,65.17,65.39,20046.0
2025-06-05 15:30:00,65.39,65.73,65.39,65.7,30917.0,65.39,65.73,65.39,65.7,30917.0
2025-06-05 15:40:00,65.7,65.72,65.57,65.64,39116.0,65.7,65.72,65.57,65.64,39116.0
2025-06-05 15:50:00,65.64,65.67,65.4,65.48,160497.0,65.64,65.67,65.4,65.48,160497.0
2025-06-06 09:30:00,66.36,66.87,66.07,66.22,33216.0,66.36,66.87,66.07,66.22,33216.0
2025-06-06 09:40:00,66.31,66.43,66.03,66.15,13638.0,66.31,66.43,66.03,66.15,13638.0
2025-06-06 09:50:00,66.08,66.25,66.03,66.19,7501.0,66.08,66.25,66.03,66.19,7501.0
2025-06-06 10:00:00,66.19,66.26,66.07,66.22,25476.0,66.19,66.26,66.07,66.22,25476.0
2025-06-06 10:10:00,66.13,66.32,66.03,66.32,7323.0,66.13,66.32,66.03,66.32,7323.0
2025-06-06 10:20:00,66.36,66.43,66.17,66.2,5644.0,66.36,66.43,66.17,66.2,5644.0
2025-06-06 10:30:00,66.18,66.29,66.14,66.2,12347.0,66.18,66.29,66.14,66.2,12347.0
2025-06-06 10:40:00,66.19,66.24,66.09,66.2,7268.0,66.19,66.24,66.09,66.2,7268.0
2025-06-06 10:50:00,66.18,66.24,66.15,66.15,5958.0,66.18,66.24,66.15,66.15,5958.0
2025-06-06 11:00:00,66.16,66.36,66.15,66.31,17587.0,66.16,66.36,66.15,66.31,17587.0
2025-06-06 11:10:00,66.35,66.71,66.17,66.27,103689.0,66.35,66.71,66.17,66.27,103689.0
2025-06-06 11:20:00,66.18,66.58,66.14,66.56,8555.0,66.18,66.58,66.14,66.56,8555.0
2025-06-06 11:30:00,66.56,66.71,66.54,66.6,14189.0,66.56,66.71,66.54,66.6,14189.0
2025-06-06 11:40:00,66.64,66.74,66.59,66.73,10559.0,66.64,66.74,66.59,66.73,10559.0
2025-06-06 11:50:00,66.77,66.77,66.64,66.69,5813.0,66.77,66.77,66.64,66.69,5813.0
2025-06-06 12:00:00,66.72,66.83,66.71,66.82,6450.0,66.72,66.83,66.71,66.82,6450.0
2025-06-06 12:10:00,66.78,66.85,66.78,66.8,2369.0,66.78,66.85,66.78,66.8,2369.0
2025-06-06 12:20:00,66.82,66.83,66.74,66.78,8338.0,66.82,66.83,66.74,66.78,8338.0
2025-06-06 12:30:00,66.78,66.82,66.65,66.65,9465.0,66.78,66.82,66.65,66.65,9465.0
2025-06-06 12:40:00,66.64,66.66,66.54,66.64,7003.0,66.64,66.66,66.54,66.64,7003.0
2025-06-06 12:50:00,66.64,66.64,66.5,66.62,15279.0,66.64,66.64,66.5,66.62,15279.0
2025-06-06 13:00:00,66.63,66.63,66.37,66.38,9820.0,66.63,66.63,66.37,66.38,9820.0
2025-06-06 13:10:00,66.38,66.43,66.27,66.43,8371.0,66.38,66.43,66.27,66.43,8371.0
2025-06-06 13:20:00,66.5,66.5,66.4,66.41,6526.0,66.5,66.5,66.4,66.41,6526.0
2025-06-06 13:30:00,66.42,66.47,66.42,66.47,3874.0,66.42,66.47,66.42,66.47,3874.0
2025-06-06 13:40:00,66.48,66.5,66.43,66.5,8015.0,66.48,66.5,66.43,66.5,8015.0
2025-06-06 13:50:00,66.51,66.53,66.48,66.48,6648.0,66.51,66.53,66.48,66.48,6648.0
2025-06-06 14:00:00,66.48,66.61,66.48,66.61,9153.0,66.48,66.61,66.48,66.61,9153.0
2025-06-06 14:10:00,66.62,66.62,66.5,66.56,9115.0,66.62,66.62,66.5,66.56,9115.0
2025-06-06 14:20:00,66.55,66.59,66.48,66.48,5834.0,66.55,66.59,66.48,66.48,5834.0
2025-06-06 14:30:00,66.5,66.56,66.5,66.56,7530.0,66.5,66.56,66.5,66.56,7530.0
2025-06-06 14:40:00,66.56,66.56,66.49,66.5,12271.0,66.56,66.56,66.49,66.5,12271.0
2025-06-06 14:50:00,66.5,66.53,66.45,66.5,9042.0,66.5,66.53,66.45,66.5,9042.0
2025-06-06 15:00:00,66.48,66.67,66.48,66.62,8482.0,66.48,66.67,66.48,66.62,8482.0
2025-06-06 15:10:00,66.62,66.66,66.55,66.55,7586.0,66.62,66.66,66.55,66.55,7586.0
2025-06-06 15:20:00,66.55,66.58,66.47,66.49,15785.0,66.55,66.58,66.47,66.49,15785.0
2025-06-06 15:30:00,66.52,66.59,66.5,66.51,15751.0,66.52,66.59,66.5,66.51,15751.0
2025-06-06 15:40:00,66.51,66.59,66.5,66.56,17596.0,66.51,66.59,66.5,66.56,17596.0
2025-06-06 15:50:00,66.57,66.73,66.54,66.63,125684.0,66.57,66.73,66.54,66.63,125684.0
2025-06-09 09:30:00,66.64,67.53,66.41,67.46,37409.0,66.64,67.53,66.41,67.46,37409.0
2025-06-09 09:40:00,67.55,67.65,67.05,67.05,14556.0,67.55,67.65,67.05,67.05,14556.0
2025-06-09 09:50:00,67.05,67.18,66.81,67.05,17184.0,67.05,67.18,66.81,67.05,17184.0
2025-06-09 10:00:00,67.06,67.32,67.06,67.32,14581.0,67.06,67.32,67.06,67.32,14581.0
2025-06-09 10:10:00,67.3,67.45,67.19,67.25,11046.0,67.3,67.45,67.19,67.25,11046.0
2025-06-09 10:20:00,67.25,67.38,67.14,67.33,11869.0,67.25,67.38,67.14,67.33,11869.0
2025-06-09 10:30:00,67.27,67.49,67.27,67.34,8396.0,67.27,67.49,67.27,67.34,8396.0
2025-06-09 10:40:00,67.38,67.42,67.11,67.12,21397.0,67.38,67.42,67.11,67.12,21397.0
2025-06-09 10:50:00,67.07,67.27,67.02,67.27,15909.0,67.07,67.27,67.02,67.27,15909.0
2025-06-09 11:00:00,67.22,67.31,67.18,67.27,21990.0,67.22,67.31,67.18,67.27,21990.0
2025-06-09 11:10:00,67.28,67.31,67.18,67.25,7740.0,67.28,67.31,67.18,67.25,7740.0
2025-06-09 11:20:00,67.25,67.25,67.04,67.06,9316.0,67.25,67.25,67.04,67.06,9316.0
2025-06-09 11:30:00,67.06,67.15,67.03,67.06,12957.0,67.06,67.15,67.03,67.06,12957.0
2025-06-09 11:40:00,67.06,67.13,67.02,67.13,2785.0,67.06,67.13,67.02,67.13,2785.0
2025-06-09 11:50:00,67.13,67.19,67.11,67.14,16076.0,67.13,67.19,67.11,67.14,16076.0
2025-06-09 12:00:00,67.16,67.29,67.14,67.29,11695.0,67.16,67.29,67.14,67.29,11695.0
2025-06-09 12:10:00,67.28,67.41,67.28,67.36,12020.0,67.28,67.41,67.28,67.36,12020.0
2025-06-09 12:20:00,67.38,67.43,67.32,67.42,9979.0,67.38,67.43,67.32,67.42,9979.0
2025-06-09 12:30:00,67.43,67.48,67.4,67.46,12787.0,67.43,67.48,67.4,67.46,12787.0
2025-06-09 12:40:00,67.46,67.5,67.43,67.45,11552.0,67.46,67.5,67.43,67.45,11552.0
2025-06-09 12:50:00,67.48,67.57,67.48,67.51,7394.0,67.48,67.57,67.48,67.51,7394.0
2025-06-09 13:00:00,67.51,67.59,67.47,67.48,9262.0,67.51,67.59,67.47,67.48,9262.0
2025-06-09 13:10:00,67.44,67.61,67.43,67.49,7176.0,67.44,67.61,67.43,67.49,7176.0
2025-06-09 13:20:00,67.49,67.6,67.48,67.53,5284.0,67.49,67.6,67.48,67.53,5284.0
2025-06-09 13:30:00,67.54,67.6,67.53,67.56,2430.0,67.54,67.6,67.53,67.56,2430.0
2025-06-09 13:40:00,67.55,67.56,67.48,67.52,5695.0,67.55,67.56,67.48,67.52,5695.0
2025-06-09 13:50:00,67.51,67.56,67.49,67.53,7473.0,67.51,67.56,67.49,67.53,7473.0
2025-06-09 14:00:00,67.53,67.59,67.46,67.47,8056.0,67.53,67.59,67.46,67.47,8056.0
2025-06-09 14:10:00,67.48,67.55,67.46,67.5,6266.0,67.48,67.55,67.46,67.5,6266.0
2025-06-09 14:20:00,67.52,67.58,67.51,67.54,7139.0,67.52,67.58,67.51,67.54,7139.0
2025-06-09 14:30:00,67.54,67.55,67.49,67.5,5465.0,67.54,67.55,67.49,67.5,5465.0
2025-06-09 14:40:00,67.48,67.54,67.48,67.49,7973.0,67.48,67.54,67.48,67.49,7973.0
2025-06-09 14:50:00,67.49,67.56,67.48,67.52,6925.0,67.49,67.56,67.48,67.52,6925.0
2025-06-09 15:00:00,67.52,67.58,67.48,67.48,8731.0,67.52,67.58,67.48,67.48,8731.0
2025-06-09 15:10:00,67.5,67.5,67.36,67.37,16253.0,67.5,67.5,67.36,67.37,16253.0
2025-06-09 15:20:00,67.38,67.41,67.31,67.36,10202.0,67.38,67.41,67.31,67.36,10202.0
2025-06-09 15:30:00,67.37,67.43,67.33,67.39,11793.0,67.37,67.43,67.33,67.39,11793.0
2025-06-09 15:40:00,67.39,67.56,67.37,67.5,25740.0,67.39,67.56,67.37,67.5,25740.0
2025-06-09 15:50:00,67.51,67.53,67.16,67.21,117133.0,67.51,67.53,67.16,67.21,117133.0
2025-06-10 09:30:00,67.82,68.0,67.3,67.67,48980.0,67.82,68.0,67.3,67.67,48980.0
2025-06-10 09:40:00,67.67,67.84,67.52,67.73,21257.0,67.67,67.84,67.52,67.73,21257.0
2025-06-10 09:50:00,67.82,68.3,67.82,68.3,10044.0,67.82,68.3,67.82,68.3,10044.0
2025-06-10 10:00:00,68.3,68.89,68.3,68.76,31806.0,68.3,68.89,68.3,68.76,31806.0
2025-06-10 10:10:00,68.79,69.12,68.79,68.83,21064.0,68.79,69.12,68.79,68.83,21064.0
2025-06-10 10:20:00,68.8,69.33,68.77,69.27,25663.0,68.8,69.33,68.77,69.27,25663.0
2025-06-10 10:30:00,69.23,69.42,69.2,69.34,12987.0,69.23,69.42,69.2,69.34,12987.0
2025-06-10 10:40:00,69.34,69.6,69.33,69.6,23872.0,69.34,69.6,69.33,69.6,23872.0
2025-06-10 10:50:00,69.58,69.77,69.55,69.72,22283.0,69.58,69.77,69.55,69.72,22283.0
2025-06-10 11:00:00,69.7,69.94,69.7,69.74,14017.0,69.7,69.94,69.7,69.74,14017.0
2025-06-10 11:10:00,69.65,70.03,69.65,70.03,83396.0,69.65,70.03,69.65,70.03,83396.0
2025-06-10 11:20:00,69.99,70.35,69.99,70.21,17339.0,69.99,70.35,69.99,70.21,17339.0
2025-06-10 11:30:00,70.21,70.21,69.9,70.04,20377.0,70.21,70.21,69.9,70.04,20377.0
2025-06-10 11:40:00,70.06,70.23,69.99,70.03,13921.0,70.06,70.23,69.99,70.03,13921.0
2025-06-10 11:50:00,70.0,70.03,69.89,69.96,10714.0,70.0,70.03,69.89,69.96,10714.0
2025-06-10 12:00:00,69.99,70.08,69.88,69.9,9073.0,69.99,70.08,69.88,69.9,9073.0
2025-06-10 12:10:00,69.89,69.9,69.8,69.89,4248.0,69.89,69.9,69.8,69.89,4248.0
2025-06-10 12:20:00,69.82,69.82,69.72,69.79,8281.0,69.82,69.82,69.72,69.79,8281.0
2025-06-10 12:30:00,69.75,69.89,69.75,69.87,9125.0,69.75,69.89,69.75,69.87,9125.0
2025-06-10 12:40:00,69.9,70.07,69.82,69.99,39353.0,69.9,70.07,69.82,69.99,39353.0
2025-06-10 12:50:00,69.99,70.13,69.94,70.07,25066.0,69.99,70.13,69.94,70.07,25066.0
2025-06-10 13:00:00,70.06,70.16,70.02,70.16,22698.0,70.06,70.16,70.02,70.16,22698.0
2025-06-10 13:10:00,70.17,70.35,70.17,70.31,18124.0,70.17,70.35,70.17,70.31,18124.0
2025-06-10 13:20:00,70.31,70.48,70.24,70.35,55540.0,70.31,70.48,70.24,70.35,55540.0
2025-06-10 13:30:00,70.34,70.38,70.25,70.25,18189.0,70.34,70.38,70.25,70.25,18189.0
2025-06-10 13:40:00,70.25,70.27,70.15,70.27,19330.0,70.25,70.27,70.15,70.27,19330.0
2025-06-10 13:50:00,70.22,70.25,70.07,70.09,20264.0,70.22,70.25,70.07,70.09,20264.0
2025-06-10 14:00:00,70.09,70.12,69.99,70.06,40406.0,70.09,70.12,69.99,70.06,40406.0
2025-06-10 14:10:00,70.03,70.24,70.01,70.17,21657.0,70.03,70.24,70.01,70.17,21657.0
2025-06-10 14:20:00,70.15,70.25,70.12,70.23,17498.0,70.15,70.25,70.12,70.23,17498.0
2025-06-10 14:30:00,70.22,70.32,70.19,70.25,24390.0,70.22,70.32,70.19,70.25,24390.0
2025-06-10 14:40:00,70.25,70.27,70.09,70.16,16200.0,70.25,70.27,70.09,70.16,16200.0
2025-06-10 14:50:00,70.17,70.37,70.13,70.28,25600.0,70.17,70.37,70.13,70.28,25600.0
2025-06-10 15:00:00,70.26,70.4,70.26,70.38,17390.0,70.26,70.4,70.26,70.38,17390.0
2025-06-10 15:10:00,70.36,70.41,70.3,70.32,18189.0,70.36,70.41,70.3,70.32,18189.0
2025-06-10 15:20:00,70.32,70.38,70.28,70.37,14267.0,70.32,70.38,70.28,70.37,14267.0
2025-06-10 15:30:00,70.34,70.53,70.33,70.36,92971.0,70.34,70.53,70.33,70.36,92971.0
2025-06-10 15:40:00,70.36,70.4,70.25,70.3,96927.0,70.36,70.4,70.25,70.3,96927.0
2025-06-10 15:50:00,70.31,70.4,70.16,70.38,229107.0,70.31,70.4,70.16,70.38,229107.0
2025-06-11 09:30:00,70.8,71.23,70.5,70.93,60053.0,70.8,71.23,70.5,70.93,60053.0
2025-06-11 09:40:00,70.86,71.15,70.82,70.86,21871.0,70.86,71.15,70.82,70.86,21871.0
2025-06-11 09:50:00,70.79,71.06,70.76,70.81,18283.0,70.79,71.06,70.76,70.81,18283.0
2025-06-11 10:00:00,70.81,70.99,70.51,70.8,38750.0,70.81,70.99,70.51,70.8,38750.0
2025-06-11 10:10:00,70.84,70.89,70.54,70.69,16345.0,70.84,70.89,70.54,70.69,16345.0
2025-06-11 10:20:00,70.74,70.89,70.7,70.89,16875.0,70.74,70.89,70.7,70.89,16875.0
2025-06-11 10:30:00,70.85,70.92,70.78,70.87,17666.0,70.85,70.92,70.78,70.87,17666.0
2025-06-11 10:40:00,70.83,70.84,70.71,70.74,16399.0,70.83,70.84,70.71,70.74,16399.0
2025-06-11 10:50:00,70.75,70.81,70.61,70.67,19325.0,70.75,70.81,70.61,70.67,19325.0
2025-06-11 11:00:00,70.66,70.73,70.42,70.47,25706.0,70.66,70.73,70.42,70.47,25706.0
2025-06-11 11:10:00,70.49,70.91,70.47,70.79,22665.0,70.49,70.91,70.47,70.79,22665.0
2025-06-11 11:20:00,70.76,70.8,70.45,70.8,15026.0,70.76,70.8,70.45,70.8,15026.0
2025-06-11 11:30:00,70.74,70.93,70.74,70.81,19912.0,70.74,70.93,70.74,70.81,19912.0
2025-06-11 11:40:00,70.79,70.85,70.74,70.84,15021.0,70.79,70.85,70.74,70.84,15021.0
2025-06-11 11:50:00,70.83,71.06,70.83,71.03,31407.0,70.83,71.06,70.83,71.03,31407.0
2025-06-11 12:00:00,71.03,71.09,70.74,70.78,26261.0,71.03,71.09,70.74,70.78,26261.0
2025-06-11 12:10:00,70.77,70.77,70.55,70.56,18272.0,70.77,70.77,70.55,70.56,18272.0
2025-06-11 12:20:00,70.57,70.72,70.49,70.72,14646.0,70.57,70.72,70.49,70.72,14646.0
2025-06-11 12:30:00,70.73,70.84,70.58,70.58,20374.0,70.73,70.84,70.58,70.58,20374.0
2025-06-11 12:40:00,70.59,70.73,70.53,70.69,14452.0,70.59,70.73,70.53,70.69,14452.0
2025-06-11 12:50:00,70.69,70.83,70.66,70.81,28069.0,70.69,70.83,70.66,70.81,28069.0
2025-06-11 13:00:00,70.81,70.92,70.74,70.89,22353.0,70.81,70.92,70.74,70.89,22353.0
2025-06-11 13:10:00,70.86,70.9,70.74,70.86,20298.0,70.86,70.9,70.74,70.86,20298.0
2025-06-11 13:20:00,70.85,70.93,70.81,70.86,22443.0,70.85,70.93,70.81,70.86,22443.0
2025-06-11 13:30:00,70.88,70.9,70.74,70.74,17255.0,70.88,70.9,70.74,70.74,17255.0
2025-06-11 13:40:00,70.74,70.81,70.68,70.71,26553.0,70.74,70.81,70.68,70.71,26553.0
2025-06-11 13:50:00,70.71,70.73,70.6,70.61,35208.0,70.71,70.73,70.6,70.61,35208.0
2025-06-11 14:00:00,70.62,70.66,70.31,70.46,32848.0,70.62,70.66,70.31,70.46,32848.0
2025-06-11 14:10:00,70.44,70.44,70.07,70.12,20927.0,70.44,70.44,70.07,70.12,20927.0
2025-06-11 14:20:00,70.13,70.27,70.06,70.13,17894.0,70.13,70.27,70.06,70.13,17894.0
2025-06-11 14:30:00,70.14,70.34,70.09,70.3,22723.0,70.14,70.34,70.09,70.3,22723.0
2025-06-11 14:40:00,70.26,70.39,70.26,70.39,16393.0,70.26,70.39,70.26,70.39,16393.0
2025-06-11 14:50:00,70.4,70.4,70.17,70.17,23423.0,70.4,70.4,70.17,70.17,23423.0
2025-06-11 15:00:00,70.17,70.23,70.02,70.12,29151.0,70.17,70.23,70.02,70.12,29151.0
2025-06-11 15:10:00,70.13,70.18,70.03,70.03,22561.0,70.13,70.18,70.03,70.03,22561.0
2025-06-11 15:20:00,70.03,70.27,70.03,70.16,42180.0,70.03,70.27,70.03,70.16,42180.0
2025-06-11 15:30:00,70.19,70.26,69.97,70.02,52925.0,70.19,70.26,69.97,70.02,52925.0
2025-06-11 15:40:00,70.02,70.11,69.96,70.0,49709.0,70.02,70.11,69.96,70.0,49709.0
2025-06-11 15:50:00,70.01,70.23,69.95,70.18,268518.0,70.01,70.23,69.95,70.18,268518.0
2025-06-12 09:30:00,69.0,69.37,68.56,69.23,36518.0,69.0,69.37,68.56,69.23,36518.0
2025-06-12 09:40:00,69.34,69.5,69.19,69.45,55778.0,69.34,69.5,69.19,69.45,55778.0
2025-06-12 09:50:00,69.47,69.69,69.45,69.69,16306.0,69.47,69.69,69.45,69.69,16306.0
2025-06-12 10:00:00,69.58,69.77,69.35,69.51,23965.0,69.58,69.77,69.35,69.51,23965.0
2025-06-12 10:10:00,69.57,69.99,69.52,69.99,8903.0,69.57,69.99,69.52,69.99,8903.0
2025-06-12 10:20:00,69.9,70.01,69.82,69.95,7782.0,69.9,70.01,69.82,69.95,7782.0
2025-06-12 10:30:00,69.94,69.95,69.85,69.89,10146.0,69.94,69.95,69.85,69.89,10146.0
2025-06-12 10:40:00,69.89,69.91,69.76,69.81,6457.0,69.89,69.91,69.76,69.81,6457.0
2025-06-12 10:50:00,69.84,69.88,69.66,69.69,14635.0,69.84,69.88,69.66,69.69,14635.0
2025-06-12 11:00:00,69.76,69.85,69.52,69.66,12751.0,69.76,69.85,69.52,69.66,12751.0
2025-06-12 11:10:00,69.62,69.71,69.57,69.67,16060.0,69.62,69.71,69.57,69.67,16060.0
2025-06-12 11:20:00,69.71,69.74,69.49,69.59,20751.0,69.71,69.74,69.49,69.59,20751.0
2025-06-12 11:30:00,69.59,69.63,69.48,69.51,10944.0,69.59,69.63,69.48,69.51,10944.0
2025-06-12 11:40:00,69.47,69.87,69.47,69.87,15824.0,69.47,69.87,69.47,69.87,15824.0
2025-06-12 11:50:00,69.9,69.95,69.81,69.85,13446.0,69.9,69.95,69.81,69.85,13446.0
2025-06-12 12:00:00,69.87,69.94,69.65,69.78,23119.0,69.87,69.94,69.65,69.78,23119.0
2025-06-12 12:10:00,69.85,69.95,69.8,69.89,11059.0,69.85,69.95,69.8,69.89,11059.0
2025-06-12 12:20:00,69.89,69.89,69.75,69.81,20118.0,69.89,69.89,69.75,69.81,20118.0
2025-06-12 12:30:00,69.81,70.02,69.75,70.0,24545.0,69.81,70.02,69.75,70.0,24545.0
2025-06-12 12:40:00,70.0,70.05,69.81,69.81,14177.0,70.0,70.05,69.81,69.81,14177.0
2025-06-12 12:50:00,69.81,69.93,69.77,69.91,16147.0,69.81,69.93,69.77,69.91,16147.0
2025-06-12 13:00:00,69.93,70.11,69.89,69.89,28409.0,69.93,70.11,69.89,69.89,28409.0
2025-06-12 13:10:00,69.92,69.98,69.9,69.97,10255.0,69.92,69.98,69.9,69.97,10255.0
2025-06-12 13:20:00,69.93,69.93,69.73,69.79,16341.0,69.93,69.93,69.73,69.79,16341.0
2025-06-12 13:30:00,69.79,69.87,69.79,69.82,18333.0,69.79,69.87,69.79,69.82,18333.0
2025-06-12 13:40:00,69.81,69.86,69.72,69.76,12588.0,69.81,69.86,69.72,69.76,12588.0
2025-06-12 13:50:00,69.74,69.8,69.71,69.75,9476.0,69.74,69.8,69.71,69.75,9476.0
2025-06-12 14:00:00,69.75,69.81,69.73,69.74,23159.0,69.75,69.81,69.73,69.74,23159.0
2025-06-12 14:10:00,69.72,69.79,69.72,69.72,9214.0,69.72,69.79,69.72,69.72,9214.0
2025-06-12 14:20:00,69.72,69.73,69.48,69.52,7378.0,69.72,69.73,69.48,69.52,7378.0
2025-06-12 14:30:00,69.5,69.57,69.5,69.53,7912.0,69.5,69.57,69.5,69.53,7912.0
2025-06-12 14:40:00,69.53,69.54,69.46,69.48,7691.0,69.53,69.54,69.46,69.48,7691.0
2025-06-12 14:50:00,69.48,69.5,69.4,69.47,8339.0,69.48,69.5,69.4,69.47,8339.0
2025-06-12 15:00:00,69.46,69.65,69.44,69.64,20374.0,69.46,69.65,69.44,69.64,20374.0
2025-06-12 15:10:00,69.65,69.67,69.57,69.64,24865.0,69.65,69.67,69.57,69.64,24865.0
2025-06-12 15:20:00,69.65,69.66,69.53,69.56,34689.0,69.65,69.66,69.53,69.56,34689.0
2025-06-12 15:30:00,69.56,69.71,69.55,69.6,46303.0,69.56,69.71,69.55,69.6,46303.0
2025-06-12 15:40:00,69.62,69.63,69.5,69.56,54921.0,69.62,69.63,69.5,69.56,54921.0
2025-06-12 15:50:00,69.57,69.72,69.48,69.68,164688.0,69.57,69.72,69.48,69.68,164688.0
2025-06-13 09:30:00,68.84,69.31,68.58,69.13,26567.0,68.84,69.31,68.58,69.13,26567.0
2025-06-13 09:40:00,69.17,69.29,68.13,68.23,36031.0,69.17,69.29,68.13,68.23,36031.0
2025-06-13 09:50:00,68.22,68.4,68.15,68.15,16707.0,68.22,68.4,68.15,68.15,16707.0
2025-06-13 10:00:00,68.23,68.51,67.99,68.47,58318.0,68.23,68.51,67.99,68.47,58318.0
2025-06-13 10:10:00,68.42,68.47,68.02,68.11,26758.0,68.42,68.47,68.02,68.11,26758.0
2025-06-13 10:20:00,68.02,68.13,67.7,67.72,24255.0,68.02,68.13,67.7,67.72,24255.0
2025-06-13 10:30:00,67.72,67.98,67.72,67.8,13755.0,67.72,67.98,67.72,67.8,13755.0
2025-06-13 10:40:00,67.78,67.91,67.62,67.71,28961.0,67.78,67.91,67.62,67.71,28961.0
2025-06-13 10:50:00,67.7,67.98,67.66,67.95,14399.0,67.7,67.98,67.66,67.95,14399.0
2025-06-13 11:00:00,67.94,68.19,67.92,68.14,15130.0,67.94,68.19,67.92,68.14,15130.0
2025-06-13 11:10:00,68.13,68.34,68.08,68.2,18918.0,68.13,68.34,68.08,68.2,18918.0
2025-06-13 11:20:00,68.26,68.45,68.23,68.25,17375.0,68.26,68.45,68.23,68.25,17375.0
2025-06-13 11:30:00,68.24,68.24,68.15,68.17,8987.0,68.24,68.24,68.15,68.17,8987.0
2025-06-13 11:40:00,68.19,68.24,68.08,68.09,9916.0,68.19,68.24,68.08,68.09,9916.0
2025-06-13 11:50:00,68.08,68.2,68.07,68.19,20863.0,68.08,68.2,68.07,68.19,20863.0
2025-06-13 12:00:00,68.23,68.36,68.17,68.31,14822.0,68.23,68.36,68.17,68.31,14822.0
2025-06-13 12:10:00,68.31,68.31,68.17,68.28,9108.0,68.31,68.31,68.17,68.28,9108.0
2025-06-13 12:20:00,68.25,68.25,68.03,68.03,7994.0,68.25,68.25,68.03,68.03,7994.0
2025-06-13 12:30:00,68.02,68.13,68.01,68.08,7365.0,68.02,68.13,68.01,68.08,7365.0
2025-06-13 12:40:00,68.1,68.1,67.92,67.96,11288.0,68.1,68.1,67.92,67.96,11288.0
2025-06-13 12:50:00,67.93,68.14,67.93,68.09,9938.0,67.93,68.14,67.93,68.09,9938.0
2025-06-13 13:00:00,68.06,68.07,67.93,67.95,6655.0,68.06,68.07,67.93,67.95,6655.0
2025-06-13 13:10:00,67.93,68.05,67.87,67.9,10408.0,67.93,68.05,67.87,67.9,10408.0
2025-06-13 13:20:00,67.93,67.97,67.81,67.82,9425.0,67.93,67.97,67.81,67.82,9425.0
2025-06-13 13:30:00,67.82,67.93,67.68,67.69,13281.0,67.82,67.93,67.68,67.69,13281.0
2025-06-13 13:40:00,67.69,67.74,67.64,67.69,9652.0,67.69,67.74,67.64,67.69,9652.0
2025-06-13 13:50:00,67.7,67.82,67.67,67.75,10720.0,67.7,67.82,67.67,67.75,10720.0
2025-06-13 14:00:00,67.76,67.83,67.45,67.46,22496.0,67.76,67.83,67.45,67.46,22496.0
2025-06-13 14:10:00,67.45,67.5,67.31,67.4,19819.0,67.45,67.5,67.31,67.4,19819.0
2025-06-13 14:20:00,67.41,67.42,67.19,67.23,14439.0,67.41,67.42,67.19,67.23,14439.0
2025-06-13 14:30:00,67.23,67.27,67.0,67.01,15128.0,67.23,67.27,67.0,67.01,15128.0
2025-06-13 14:40:00,66.99,67.13,66.97,67.0,31642.0,66.99,67.13,66.97,67.0,31642.0
2025-06-13 14:50:00,67.0,67.14,66.97,67.08,55859.0,67.0,67.14,66.97,67.08,55859.0
2025-06-13 15:00:00,67.1,67.12,66.94,67.09,27380.0,67.1,67.12,66.94,67.09,27380.0
2025-06-13 15:10:00,67.08,67.15,66.93,66.93,24326.0,67.08,67.15,66.93,66.93,24326.0
2025-06-13 15:20:00,66.92,66.97,66.6,66.63,30488.0,66.92,66.97,66.6,66.63,30488.0
2025-06-13 15:30:00,66.65,66.79,66.55,66.78,34190.0,66.65,66.79,66.55,66.78,34190.0
2025-06-13 15:40:00,66.76,66.82,66.61,66.7,56846.0,66.76,66.82,66.61,66.7,56846.0
2025-06-13 15:50:00,66.73,67.25,66.71,67.25,319479.0,66.73,67.25,66.71,67.25,319479.0
2025-06-16 09:30:00,68.64,68.9,67.98,67.98,72728.0,68.64,68.9,67.98,67.98,72728.0
2025-06-16 09:40:00,67.98,68.67,67.89,68.58,34012.0,67.98,68.67,67.89,68.58,34012.0
2025-06-16 09:50:00,68.51,68.62,68.35,68.53,5323.0,68.51,68.62,68.35,68.53,5323.0
2025-06-16 10:00:00,68.48,69.1,68.47,69.09,10631.0,68.48,69.1,68.47,69.09,10631.0
2025-06-16 10:10:00,69.06,69.29,69.06,69.23,10532.0,69.06,69.29,69.06,69.23,10532.0
2025-06-16 10:20:00,69.19,69.25,69.03,69.05,7796.0,69.19,69.25,69.03,69.05,7796.0
2025-06-16 10:30:00,69.11,69.16,69.02,69.05,22673.0,69.11,69.16,69.02,69.05,22673.0
2025-06-16 10:40:00,69.03,69.19,69.02,69.13,9536.0,69.03,69.19,69.02,69.13,9536.0
2025-06-16 10:50:00,69.15,69.29,69.15,69.26,12940.0,69.15,69.29,69.15,69.26,12940.0
2025-06-16 11:00:00,69.26,69.39,69.25,69.26,14607.0,69.26,69.39,69.25,69.26,14607.0
2025-06-16 11:10:00,69.27,69.35,69.21,69.22,12544.0,69.27,69.35,69.21,69.22,12544.0
2025-06-16 11:20:00,69.21,69.31,69.03,69.07,12027.0,69.21,69.31,69.03,69.07,12027.0
2025-06-16 11:30:00,69.09,69.21,69.04,69.19,7754.0,69.09,69.21,69.04,69.19,7754.0
2025-06-16 11:40:00,69.19,69.24,69.16,69.18,14324.0,69.19,69.24,69.16,69.18,14324.0
2025-06-16 11:50:00,69.17,69.23,69.04,69.06,11783.0,69.17,69.23,69.04,69.06,11783.0
2025-06-16 12:00:00,69.07,69.12,68.92,69.12,14339.0,69.07,69.12,68.92,69.12,14339.0
2025-06-16 12:10:00,69.12,69.17,69.05,69.13,8617.0,69.12,69.17,69.05,69.13,8617.0
2025-06-16 12:20:00,69.12,69.27,69.12,69.26,6302.0,69.12,69.27,69.12,69.26,6302.0
2025-06-16 12:30:00,69.26,69.33,69.24,69.24,7713.0,69.26,69.33,69.24,69.24,7713.0
2025-06-16 12:40:00,69.27,69.29,69.22,69.24,4999.0,69.27,69.29,69.22,69.24,4999.0
2025-06-16 12:50:00,69.26,69.34,69.23,69.25,5639.0,69.26,69.34,69.23,69.25,5639.0
2025-06-16 13:00:00,69.28,69.33,69.26,69.33,5409.0,69.28,69.33,69.26,69.33,5409.0
2025-06-16 13:10:00,69.36,69.36,69.26,69.34,7864.0,69.36,69.36,69.26,69.34,7864.0
2025-06-16 13:20:00,69.34,69.36,69.29,69.36,6658.0,69.34,69.36,69.29,69.36,6658.0
2025-06-16 13:30:00,69.34,69.56,69.33,69.49,22409.0,69.34,69.56,69.33,69.49,22409.0
2025-06-16 13:40:00,69.48,69.51,69.41,69.43,3964.0,69.48,69.51,69.41,69.43,3964.0
2025-06-16 13:50:00,69.46,69.46,69.27,69.32,10760.0,69.46,69.46,69.27,69.32,10760.0
2025-06-16 14:00:00,69.3,69.34,69.19,69.24,8697.0,69.3,69.34,69.19,69.24,8697.0
2025-06-16 14:10:00,69.24,69.27,69.17,69.2,4882.0,69.24,69.27,69.17,69.2,4882.0
2025-06-16 14:20:00,69.21,69.3,69.18,69.25,13896.0,69.21,69.3,69.18,69.25,13896.0
2025-06-16 14:30:00,69.26,69.28,69.19,69.19,8409.0,69.26,69.28,69.19,69.19,8409.0
2025-06-16 14:40:00,69.21,69.23,69.14,69.15,5746.0,69.21,69.23,69.14,69.15,5746.0
2025-06-16 14:50:00,69.15,69.19,69.07,69.07,57657.0,69.15,69.19,69.07,69.07,57657.0
2025-06-16 15:00:00,69.06,69.14,69.05,69.09,13391.0,69.06,69.14,69.05,69.09,13391.0
2025-06-16 15:10:00,69.09,69.15,69.09,69.15,15160.0,69.09,69.15,69.09,69.15,15160.0
2025-06-16 15:20:00,69.12,69.26,69.11,69.16,21996.0,69.12,69.26,69.11,69.16,21996.0
2025-06-16 15:30:00,69.15,69.29,69.1,69.25,26761.0,69.15,69.29,69.1,69.25,26761.0
2025-06-16 15:40:00,69.24,69.31,69.2,69.26,35167.0,69.24,69.31,69.2,69.26,35167.0
2025-06-16 15:50:00,69.25,69.28,69.07,69.18,174409.0,69.25,69.28,69.07,69.18,174409.0
2025-06-17 09:30:00,68.76,69.05,68.34,68.81,26745.0,68.76,69.05,68.34,68.81,26745.0
2025-06-17 09:40:00,68.95,69.09,68.84,68.9,12610.0,68.95,69.09,68.84,68.9,12610.0
2025-06-17 09:50:00,68.86,69.31,68.81,69.06,27056.0,68.86,69.31,68.81,69.06,27056.0
2025-06-17 10:00:00,69.03,69.23,68.71,68.83,21628.0,69.03,69.23,68.71,68.83,21628.0
2025-06-17 10:10:00,68.87,68.88,68.34,68.39,10668.0,68.87,68.88,68.34,68.39,10668.0
2025-06-17 10:20:00,68.34,68.46,68.13,68.23,19610.0,68.34,68.46,68.13,68.23,19610.0
2025-06-17 10:30:00,68.24,68.43,68.21,68.36,23947.0,68.24,68.43,68.21,68.36,23947.0
2025-06-17 10:40:00,68.38,68.38,68.23,68.27,7237.0,68.38,68.38,68.23,68.27,7237.0
2025-06-17 10:50:00,68.27,68.32,68.08,68.08,15920.0,68.27,68.32,68.08,68.08,15920.0
2025-06-17 11:00:00,68.11,68.23,68.08,68.19,29357.0,68.11,68.23,68.08,68.19,29357.0
2025-06-17 11:10:00,68.19,68.33,68.18,68.27,10931.0,68.19,68.33,68.18,68.27,10931.0
2025-06-17 11:20:00,68.27,68.29,68.19,68.19,7542.0,68.27,68.29,68.19,68.19,7542.0
2025-06-17 11:30:00,68.19,68.2,68.05,68.07,13023.0,68.19,68.2,68.05,68.07,13023.0
2025-06-17 11:40:00,68.07,68.16,68.05,68.08,8610.0,68.07,68.16,68.05,68.08,8610.0
2025-06-17 11:50:00,68.08,68.14,68.06,68.11,8229.0,68.08,68.14,68.06,68.11,8229.0
2025-06-17 12:00:00,68.09,68.29,68.06,68.2,17786.0,68.09,68.29,68.06,68.2,17786.0
2025-06-17 12:10:00,68.24,68.42,68.24,68.4,5333.0,68.24,68.42,68.24,68.4,5333.0
2025-06-17 12:20:00,68.4,68.41,68.32,68.34,11856.0,68.4,68.41,68.32,68.34,11856.0
2025-06-17 12:30:00,68.35,68.42,68.28,68.35,7825.0,68.35,68.42,68.28,68.35,7825.0
2025-06-17 12:40:00,68.37,68.37,68.22,68.23,10833.0,68.37,68.37,68.22,68.23,10833.0
2025-06-17 12:50:00,68.27,68.27,67.92,67.97,7270.0,68.27,68.27,67.92,67.97,7270.0
2025-06-17 13:00:00,68.02,68.08,67.92,67.97,11075.0,68.02,68.08,67.92,67.97,11075.0
2025-06-17 13:10:00,67.97,67.98,67.87,67.91,9659.0,67.97,67.98,67.87,67.91,9659.0
2025-06-17 13:20:00,67.91,67.91,67.69,67.8,30409.0,67.91,67.91,67.69,67.8,30409.0
2025-06-17 13:30:00,67.78,68.02,67.76,67.99,16077.0,67.78,68.02,67.76,67.99,16077.0
2025-06-17 13:40:00,68.02,68.06,67.79,67.81,10997.0,68.02,68.06,67.79,67.81,10997.0
2025-06-17 13:50:00,67.83,67.87,67.7,67.82,10097.0,67.83,67.87,67.7,67.82,10097.0
2025-06-17 14:00:00,67.82,67.83,67.62,67.65,19265.0,67.82,67.83,67.62,67.65,19265.0
2025-06-17 14:10:00,67.67,67.72,67.57,67.59,12054.0,67.67,67.72,67.57,67.59,12054.0
2025-06-17 14:20:00,67.59,67.65,67.52,67.58,11887.0,67.59,67.65,67.52,67.58,11887.0
2025-06-17 14:30:00,67.58,67.73,67.57,67.68,18265.0,67.58,67.73,67.57,67.68,18265.0
2025-06-17 14:40:00,67.68,67.71,67.62,67.66,11588.0,67.68,67.71,67.62,67.66,11588.0
2025-06-17 14:50:00,67.68,67.75,67.64,67.75,11298.0,67.68,67.75,67.64,67.75,11298.0
2025-06-17 15:00:00,67.75,67.76,67.51,67.53,16883.0,67.75,67.76,67.51,67.53,16883.0
2025-06-17 15:10:00,67.5,67.53,67.38,67.43,16836.0,67.5,67.53,67.38,67.43,16836.0
2025-06-17 15:20:00,67.41,67.66,67.41,67.64,30380.0,67.41,67.66,67.41,67.64,30380.0
2025-06-17 15:30:00,67.64,67.66,67.58,67.61,35977.0,67.64,67.66,67.58,67.61,35977.0
2025-06-17 15:40:00,67.61,67.63,67.54,67.56,42680.0,67.61,67.63,67.54,67.56,42680.0
2025-06-17 15:50:00,67.57,67.71,67.53,67.6,280095.0,67.57,67.71,67.53,67.6,280095.0
2025-06-18 09:30:00,67.59,68.35,67.49,67.79,49409.0,67.59,68.35,67.49,67.79,49409.0
2025-06-18 09:40:00,67.78,67.96,67.45,67.91,13898.0,67.78,67.96,67.45,67.91,13898.0
2025-06-18 09:50:00,67.9,68.26,67.77,68.18,20235.0,67.9,68.26,67.77,68.18,20235.0
2025-06-18 10:00:00,68.18,68.26,67.88,68.01,21940.0,68.18,68.26,67.88,68.01,21940.0
2025-06-18 10:10:00,68.0,68.14,67.9,67.98,10485.0,68.0,68.14,67.9,67.98,10485.0
2025-06-18 10:20:00,68.01,68.2,67.99,68.07,15693.0,68.01,68.2,67.99,68.07,15693.0
2025-06-18 10:30:00,68.12,68.31,68.12,68.25,39966.0,68.12,68.31,68.12,68.25,39966.0
2025-06-18 10:40:00,68.26,68.36,68.19,68.23,22291.0,68.26,68.36,68.19,68.23,22291.0
2025-06-18 10:50:00,68.23,68.33,68.22,68.33,14289.0,68.23,68.33,68.22,68.33,14289.0
2025-06-18 11:00:00,68.31,68.36,68.08,68.13,16434.0,68.31,68.36,68.08,68.13,16434.0
2025-06-18 11:10:00,68.11,68.22,68.08,68.15,26298.0,68.11,68.22,68.08,68.15,26298.0
2025-06-18 11:20:00,68.16,68.16,67.96,67.98,12664.0,68.16,68.16,67.96,67.98,12664.0
2025-06-18 11:30:00,68.0,68.07,67.99,68.03,6782.0,68.0,68.07,67.99,68.03,6782.0
2025-06-18 11:40:00,68.01,68.01,67.92,67.96,10866.0,68.01,68.01,67.92,67.96,10866.0
2025-06-18 11:50:00,67.96,68.06,67.87,67.88,6609.0,67.96,68.06,67.87,67.88,6609.0
2025-06-18 12:00:00,67.88,67.98,67.83,67.98,24478.0,67.88,67.98,67.83,67.98,24478.0
2025-06-18 12:10:00,67.98,68.01,67.89,67.95,22514.0,67.98,68.01,67.89,67.95,22514.0
2025-06-18 12:20:00,67.94,67.99,67.93,67.94,10821.0,67.94,67.99,67.93,67.94,10821.0
2025-06-18 12:30:00,67.95,68.01,67.9,67.93,17239.0,67.95,68.01,67.9,67.93,17239.0
2025-06-18 12:40:00,67.92,68.03,67.91,67.92,14807.0,67.92,68.03,67.91,67.92,14807.0
2025-06-18 12:50:00,67.92,67.99,67.82,67.82,16982.0,67.92,67.99,67.82,67.82,16982.0
2025-06-18 13:00:00,67.82,67.85,67.78,67.84,19876.0,67.82,67.85,67.78,67.84,19876.0
2025-06-18 13:10:00,67.83,67.86,67.8,67.83,9787.0,67.83,67.86,67.8,67.83,9787.0
2025-06-18 13:20:00,67.82,67.88,67.69,67.74,40905.0,67.82,67.88,67.69,67.74,40905.0
2025-06-18 13:30:00,67.74,67.76,67.66,67.73,16456.0,67.74,67.76,67.66,67.73,16456.0
2025-06-18 13:40:00,67.74,67.83,67.74,67.8,21388.0,67.74,67.83,67.74,67.8,21388.0
2025-06-18 13:50:00,67.79,67.95,67.78,67.89,11635.0,67.79,67.95,67.78,67.89,11635.0
2025-06-18 14:00:00,67.89,68.17,67.76,67.84,27788.0,67.89,68.17,67.76,67.84,27788.0
2025-06-18 14:10:00,67.81,67.94,67.78,67.85,10219.0,67.81,67.94,67.78,67.85,10219.0
2025-06-18 14:20:00,67.84,67.9,67.76,67.87,14329.0,67.84,67.9,67.76,67.87,14329.0
2025-06-18 14:30:00,67.89,68.1,67.88,68.06,24331.0,67.89,68.1,67.88,68.06,24331.0
2025-06-18 14:40:00,68.05,68.22,67.98,68.01,33561.0,68.05,68.22,67.98,68.01,33561.0
2025-06-18 14:50:00,67.99,68.0,67.54,67.61,18828.0,67.99,68.0,67.54,67.61,18828.0
2025-06-18 15:00:00,67.57,67.92,67.52,67.68,18972.0,67.57,67.92,67.52,67.68,18972.0
2025-06-18 15:10:00,67.68,67.8,67.62,67.75,22490.0,67.68,67.8,67.62,67.75,22490.0
2025-06-18 15:20:00,67.75,67.85,67.57,67.59,34650.0,67.75,67.85,67.57,67.59,34650.0
2025-06-18 15:30:00,67.59,67.82,67.55,67.81,51190.0,67.59,67.82,67.55,67.81,51190.0
2025-06-18 15:40:00,67.81,67.81,67.68,67.69,37488.0,67.81,67.81,67.68,67.69,37488.0
2025-06-18 15:50:00,67.67,67.77,67.62,67.66,205045.0,67.67,67.77,67.62,67.66,205045.0
2025-06-20 09:30:00,68.24,68.44,67.68,67.9,188881.0,68.24,68.44,67.68,67.9,188881.0
2025-06-20 09:40:00,67.79,67.83,67.23,67.35,51916.0,67.79,67.83,67.23,67.35,51916.0
2025-06-20 09:50:00,67.38,67.51,67.29,67.41,44102.0,67.38,67.51,67.29,67.41,44102.0
2025-06-20 10:00:00,67.36,67.51,67.0,67.14,53388.0,67.36,67.51,67.0,67.14,53388.0
2025-06-20 10:10:00,67.1,67.16,66.92,67.16,23041.0,67.1,67.16,66.92,67.16,23041.0
2025-06-20 10:20:00,67.15,67.25,67.04,67.25,6104.0,67.15,67.25,67.04,67.25,6104.0
2025-06-20 10:30:00,67.24,67.24,66.88,66.9,10899.0,67.24,67.24,66.88,66.9,10899.0
2025-06-20 10:40:00,66.97,67.02,66.6,66.64,28813.0,66.97,67.02,66.6,66.64,28813.0
2025-06-20 10:50:00,66.57,66.78,66.54,66.69,15771.0,66.57,66.78,66.54,66.69,15771.0
2025-06-20 11:00:00,66.62,66.73,66.52,66.6,9927.0,66.62,66.73,66.52,66.6,9927.0
2025-06-20 11:10:00,66.57,66.92,66.56,66.9,15374.0,66.57,66.92,66.56,66.9,15374.0
2025-06-20 11:20:00,66.88,66.97,66.82,66.82,16748.0,66.88,66.97,66.82,66.82,16748.0
2025-06-20 11:30:00,66.84,67.0,66.83,67.0,29263.0,66.84,67.0,66.83,67.0,29263.0
2025-06-20 11:40:00,67.0,67.04,66.9,66.96,17387.0,67.0,67.04,66.9,66.96,17387.0
2025-06-20 11:50:00,66.98,66.98,66.76,66.77,8448.0,66.98,66.98,66.76,66.77,8448.0
2025-06-20 12:00:00,66.83,66.88,66.75,66.82,9327.0,66.83,66.88,66.75,66.82,9327.0
2025-06-20 12:10:00,66.86,66.9,66.76,66.76,7751.0,66.86,66.9,66.76,66.76,7751.0
2025-06-20 12:20:00,66.81,66.96,66.81,66.92,11342.0,66.81,66.96,66.81,66.92,11342.0
2025-06-20 12:30:00,66.89,66.94,66.85,66.92,8352.0,66.89,66.94,66.85,66.92,8352.0
2025-06-20 12:40:00,66.9,66.92,66.79,66.8,13297.0,66.9,66.92,66.79,66.8,13297.0
2025-06-20 12:50:00,66.77,66.92,66.74,66.81,49248.0,66.77,66.92,66.74,66.81,49248.0
2025-06-20 13:00:00,66.81,66.87,66.54,66.59,14601.0,66.81,66.87,66.54,66.59,14601.0
2025-06-20 13:10:00,66.6,66.65,66.36,66.38,15267.0,66.6,66.65,66.36,66.38,15267.0
2025-06-20 13:20:00,66.34,66.52,66.34,66.51,8483.0,66.34,66.52,66.34,66.51,8483.0
2025-06-20 13:30:00,66.5,66.52,66.35,66.4,8145.0,66.5,66.52,66.35,66.4,8145.0
2025-06-20 13:40:00,66.39,66.53,66.39,66.52,5923.0,66.39,66.53,66.39,66.52,5923.0
2025-06-20 13:50:00,66.53,66.62,66.46,66.56,10963.0,66.53,66.62,66.46,66.56,10963.0
2025-06-20 14:00:00,66.56,66.56,66.38,66.38,14234.0,66.56,66.56,66.38,66.38,14234.0
2025-06-20 14:10:00,66.41,66.54,66.39,66.53,12503.0,66.41,66.54,66.39,66.53,12503.0
2025-06-20 14:20:00,66.52,66.64,66.5,66.55,26901.0,66.52,66.64,66.5,66.55,26901.0
2025-06-20 14:30:00,66.55,66.69,66.53,66.62,35407.0,66.55,66.69,66.53,66.62,35407.0
2025-06-20 14:40:00,66.64,66.79,66.63,66.78,28173.0,66.64,66.79,66.63,66.78,28173.0
2025-06-20 14:50:00,66.78,66.82,66.6,66.61,17413.0,66.78,66.82,66.6,66.61,17413.0
2025-06-20 15:00:00,66.65,66.76,66.57,66.58,18869.0,66.65,66.76,66.57,66.58,18869.0
2025-06-20 15:10:00,66.58,66.61,66.53,66.59,14463.0,66.58,66.61,66.53,66.59,14463.0
2025-06-20 15:20:00,66.59,66.6,66.51,66.56,13738.0,66.59,66.6,66.51,66.56,13738.0
2025-06-20 15:30:00,66.58,66.76,66.57,66.69,18859.0,66.58,66.76,66.57,66.69,18859.0
2025-06-20 15:40:00,66.7,66.83,66.64,66.79,41656.0,66.7,66.83,66.64,66.79,41656.0
2025-06-20 15:50:00,66.79,67.08,66.76,67.03,388255.0,66.79,67.08,66.76,67.03,388255.0