date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2024-07-01 09:30:00,106.23,107.19,105.83,105.89,222970.0,105.0333,105.9825,104.6378,104.6971,222970.0
2024-07-01 09:40:00,106.01,106.01,104.51,104.79,130260.0,104.8157,104.8157,103.3326,103.6095,130260.0
2024-07-01 09:50:00,104.78,105.42,104.5,105.26,98960.0,103.5996,104.2324,103.3228,104.0742,98960.0
2024-07-01 10:00:00,105.38,105.47,105.07,105.4,137910.0,104.1928,104.2818,103.8863,104.2126,137910.0
2024-07-01 10:10:00,105.0,105.0,104.05,104.88,104710.0,103.8171,103.8171,102.8778,103.6985,104710.0
2024-07-01 10:20:00,104.88,105.0,104.52,104.84,56580.0,103.6985,103.8171,103.3425,103.6589,56580.0
2024-07-01 10:30:00,104.83,105.04,104.72,104.81,51940.0,103.649,103.8567,103.5403,103.6293,51940.0
2024-07-01 10:40:00,104.55,104.88,104.4,104.72,56960.0,103.3722,103.6985,103.2239,103.5403,56960.0
2024-07-01 10:50:00,104.75,104.87,104.54,104.8,19490.0,103.5699,103.6886,103.3623,103.6194,19490.0
2024-07-01 11:00:00,104.65,104.9,104.34,104.66,49120.0,103.4711,103.7183,103.1646,103.481,49120.0
2024-07-01 11:10:00,104.74,105.16,104.74,105.04,47950.0,103.5601,103.9753,103.5601,103.8567,47950.0
2024-07-01 11:20:00,105.09,105.19,104.73,105.1,76430.0,103.9061,104.005,103.5502,103.916,76430.0
2024-07-01 11:30:00,105.2,105.2,104.82,104.9,26010.0,104.0149,104.0149,103.6392,103.7183,26010.0
2024-07-01 11:40:00,104.98,105.43,104.98,105.43,33590.0,103.7974,104.2423,103.7974,104.2423,33590.0
2024-07-01 11:50:00,105.43,105.43,105.31,105.41,16120.0,104.2423,104.2423,104.1236,104.2225,16120.0
2024-07-01 12:00:00,105.42,105.8,105.42,105.8,29000.0,104.2324,104.6081,104.2324,104.6081,29000.0
2024-07-01 12:10:00,105.79,105.97,105.7,105.91,43600.0,104.5982,104.7762,104.5092,104.7169,43600.0
2024-07-01 12:20:00,105.95,105.95,105.75,105.76,24660.0,104.7564,104.7564,104.5587,104.5686,24660.0
2024-07-01 12:30:00,105.74,105.78,105.5,105.59,25970.0,104.5488,104.5883,104.3115,104.4005,25970.0
2024-07-01 12:40:00,105.51,105.64,105.5,105.58,25370.0,104.3214,104.4499,104.3115,104.3906,25370.0
2024-07-01 12:50:00,105.47,105.61,105.4,105.5,29380.0,104.2818,104.4203,104.2126,104.3115,29380.0
2024-07-01 13:00:00,105.56,105.58,105.28,105.35,20390.0,104.3708,104.3906,104.094,104.1632,20390.0
2024-07-01 13:10:00,105.47,105.53,105.32,105.49,23700.0,104.2818,104.3412,104.1335,104.3016,23700.0
2024-07-01 13:20:00,105.5,105.73,105.3,105.7,27020.0,104.3115,104.5389,104.1137,104.5092,27020.0
2024-07-01 13:30:00,105.67,105.81,105.66,105.66,17620.0,104.4796,104.618,104.4697,104.4697,17620.0
2024-07-01 13:40:00,105.84,105.88,105.84,105.88,18000.0,104.6477,104.6872,104.6477,104.6872,18000.0
2024-07-01 13:50:00,105.83,105.84,105.71,105.71,17730.0,104.6378,104.6477,104.5191,104.5191,17730.0
2024-07-01 14:00:00,105.72,105.8,105.62,105.79,21690.0,104.529,104.6081,104.4301,104.5982,21690.0
2024-07-01 14:10:00,105.79,106.17,105.78,106.1,27200.0,104.5982,104.9739,104.5883,104.9047,27200.0
2024-07-01 14:20:00,106.1,106.1,105.7,105.7,21000.0,104.9047,104.9047,104.5092,104.5092,21000.0
2024-07-01 14:30:00,105.65,105.88,105.6,105.88,40990.0,104.4598,104.6872,104.4104,104.6872,40990.0
2024-07-01 14:40:00,105.9,105.91,105.68,105.69,37420.0,104.707,104.7169,104.4895,104.4994,37420.0
2024-07-01 14:50:00,105.72,105.78,105.53,105.78,42120.0,104.529,104.5883,104.3412,104.5883,42120.0
2024-07-01 15:00:00,105.78,105.94,105.63,105.93,35840.0,104.5883,104.7465,104.44,104.7366,35840.0
2024-07-01 15:10:00,105.95,106.08,105.89,105.96,17990.0,104.7564,104.885,104.6971,104.7663,17990.0
2024-07-01 15:20:00,105.9,105.98,105.65,105.75,60010.0,104.707,104.7861,104.4598,104.5587,60010.0
2024-07-01 15:30:00,105.68,105.84,105.58,105.64,64210.0,104.4895,104.6477,104.3906,104.4499,64210.0
2024-07-01 15:40:00,105.64,105.67,105.29,105.41,119700.0,104.4499,104.4796,104.1039,104.2225,119700.0
2024-07-01 15:50:00,105.52,106.28,105.51,106.01,236020.0,104.3313,105.0827,104.3214,104.8157,236020.0
2024-07-02 09:30:00,104.89,106.69,104.65,106.69,129970.0,103.7084,105.4881,103.4711,105.4881,129970.0
2024-07-02 09:40:00,106.56,107.1,106.13,106.95,38930.0,105.3596,105.8935,104.9344,105.7452,38930.0
2024-07-02 09:50:00,106.53,106.53,106.1,106.26,35880.0,105.3299,105.3299,104.9047,105.0629,35880.0
2024-07-02 10:00:00,106.01,106.46,105.72,106.24,70400.0,104.8157,105.2607,104.529,105.0432,70400.0
2024-07-02 10:10:00,105.82,105.98,105.57,105.81,38350.0,104.6279,104.7861,104.3807,104.618,38350.0
2024-07-02 10:20:00,105.81,105.81,105.48,105.66,37990.0,104.618,104.618,104.2917,104.4697,37990.0
2024-07-02 10:30:00,105.6,106.1,105.6,106.05,44730.0,104.4104,104.9047,104.4104,104.8553,44730.0
2024-07-02 10:40:00,105.99,106.23,105.72,106.22,67530.0,104.796,105.0333,104.529,105.0234,67530.0
2024-07-02 10:50:00,106.12,106.45,106.0,106.39,34160.0,104.9245,105.2508,104.8059,105.1915,34160.0
2024-07-02 11:00:00,106.39,106.4,106.26,106.32,48250.0,105.1915,105.2014,105.0629,105.1223,48250.0
2024-07-02 11:10:00,106.35,106.37,106.15,106.15,29000.0,105.1519,105.1717,104.9542,104.9542,29000.0
2024-07-02 11:20:00,106.07,106.21,105.84,106.08,35630.0,104.8751,105.0135,104.6477,104.885,35630.0
2024-07-02 11:30:00,106.27,106.51,106.24,106.51,15000.0,105.0728,105.3101,105.0432,105.3101,15000.0
2024-07-02 11:40:00,106.52,106.55,106.12,106.25,24700.0,105.32,105.3497,104.9245,105.053,24700.0
2024-07-02 11:50:00,106.13,106.25,105.77,105.81,12430.0,104.9344,105.053,104.5785,104.618,12430.0
2024-07-02 12:00:00,105.84,105.95,105.73,105.73,10610.0,104.6477,104.7564,104.5389,104.5389,10610.0
2024-07-02 12:10:00,105.66,105.77,105.65,105.77,9000.0,104.4697,104.5785,104.4598,104.5785,9000.0
2024-07-02 12:20:00,105.74,105.85,105.65,105.85,16630.0,104.5488,104.6575,104.4598,104.6575,16630.0
2024-07-02 12:30:00,105.95,105.95,105.84,105.84,14050.0,104.7564,104.7564,104.6477,104.6477,14050.0
2024-07-02 12:40:00,105.83,106.0,105.83,105.84,8100.0,104.6378,104.8059,104.6378,104.6477,8100.0
2024-07-02 12:50:00,105.93,106.04,105.91,105.91,23810.0,104.7366,104.8454,104.7169,104.7169,23810.0
2024-07-02 13:00:00,105.86,106.05,105.86,106.05,15650.0,104.6674,104.8553,104.6674,104.8553,15650.0
2024-07-02 13:10:00,106.07,106.25,106.0,106.25,10000.0,104.8751,105.053,104.8059,105.053,10000.0
2024-07-02 13:20:00,106.21,106.21,106.13,106.18,6440.0,105.0135,105.0135,104.9344,104.9838,6440.0
2024-07-02 13:30:00,106.1,106.16,106.05,106.07,25690.0,104.9047,104.9641,104.8553,104.8751,25690.0
2024-07-02 13:40:00,106.17,106.28,106.1,106.11,14110.0,104.9739,105.0827,104.9047,104.9146,14110.0
2024-07-02 13:50:00,106.35,106.42,106.35,106.4,11400.0,105.1519,105.2211,105.1519,105.2014,11400.0
2024-07-02 14:00:00,106.43,106.8,106.43,106.73,23600.0,105.231,105.5968,105.231,105.5276,23600.0
2024-07-02 14:10:00,106.72,106.94,106.6,106.67,35540.0,105.5177,105.7353,105.3991,105.4683,35540.0
2024-07-02 14:20:00,106.74,106.75,106.61,106.66,39120.0,105.5375,105.5474,105.409,105.4584,39120.0
2024-07-02 14:30:00,106.67,106.67,106.43,106.47,50300.0,105.4683,105.4683,105.231,105.2706,50300.0
2024-07-02 14:40:00,106.55,106.86,106.54,106.82,17960.0,105.3497,105.6562,105.3398,105.6166,17960.0
2024-07-02 14:50:00,106.86,107.1,106.85,106.87,32550.0,105.6562,105.8935,105.6463,105.6661,32550.0
2024-07-02 15:00:00,106.82,106.99,106.82,106.83,11000.0,105.6166,105.7847,105.6166,105.6265,11000.0
2024-07-02 15:10:00,106.87,106.89,106.8,106.85,16680.0,105.6661,105.6858,105.5968,105.6463,16680.0
2024-07-02 15:20:00,106.85,106.97,106.85,106.93,13020.0,105.6463,105.7649,105.6463,105.7254,13020.0
2024-07-02 15:30:00,106.93,106.93,106.8,106.9,21000.0,105.7254,105.7254,105.5968,105.6957,21000.0
2024-07-02 15:40:00,106.82,106.82,106.68,106.73,35940.0,105.6166,105.6166,105.4782,105.5276,35940.0
2024-07-02 15:50:00,106.64,107.34,106.64,107.31,281150.0,105.4386,106.1308,105.4386,106.1011,281150.0
2024-07-03 09:30:00,107.34,107.8,106.56,106.6,81660.0,106.1308,106.5856,105.3596,105.3991,81660.0
2024-07-03 09:40:00,106.52,107.02,106.09,107.02,43150.0,105.32,105.8144,104.8948,105.8144,43150.0
2024-07-03 09:50:00,107.11,107.62,107.05,107.33,46620.0,105.9034,106.4076,105.844,106.1209,46620.0
2024-07-03 10:00:00,107.55,107.67,107.12,107.31,142430.0,106.3384,106.457,105.9132,106.1011,142430.0
2024-07-03 10:10:00,107.33,107.87,107.28,107.8,35680.0,106.1209,106.6548,106.0714,106.5856,35680.0
2024-07-03 10:20:00,107.92,107.92,107.4,107.56,62770.0,106.7042,106.7042,106.1901,106.3483,62770.0
2024-07-03 10:30:00,107.56,107.66,107.46,107.61,17730.0,106.3483,106.4472,106.2494,106.3977,17730.0
2024-07-03 10:40:00,107.52,107.76,107.3,107.59,41120.0,106.3087,106.546,106.0912,106.3779,41120.0
2024-07-03 10:50:00,107.58,107.8,107.46,107.73,19110.0,106.3681,106.5856,106.2494,106.5164,19110.0
2024-07-03 11:00:00,107.79,107.87,107.71,107.83,40290.0,106.5757,106.6548,106.4966,106.6152,40290.0
2024-07-03 11:10:00,107.88,108.16,107.88,108.1,109990.0,106.6647,106.9415,106.6647,106.8822,109990.0
2024-07-03 11:20:00,108.11,108.23,108.03,108.17,23040.0,106.8921,107.0107,106.813,106.9514,23040.0
2024-07-03 11:30:00,108.2,108.2,107.85,107.87,43180.0,106.9811,106.9811,106.635,106.6548,43180.0
2024-07-03 11:40:00,107.87,108.05,107.79,108.05,21350.0,106.6548,106.8328,106.5757,106.8328,21350.0
2024-07-03 11:50:00,108.18,108.45,108.18,108.39,23190.0,106.9613,107.2283,106.9613,107.1689,23190.0
2024-07-03 12:00:00,108.34,108.57,108.31,108.57,53080.0,107.1195,107.3469,107.0898,107.3469,53080.0
2024-07-03 12:10:00,108.64,108.72,108.44,108.7,27890.0,107.4161,107.4952,107.2184,107.4754,27890.0
2024-07-03 12:20:00,108.74,109.12,108.74,109.1,68550.0,107.515,107.8907,107.515,107.8709,68550.0
2024-07-03 12:30:00,109.09,109.09,108.65,108.65,76920.0,107.861,107.861,107.426,107.426,76920.0
2024-07-03 12:40:00,108.69,108.69,107.6,107.65,210950.0,107.4656,107.4656,106.3878,106.4373,210950.0
2024-07-03 12:50:00,107.64,108.3,107.51,108.21,178310.0,106.4274,107.0799,106.2988,106.991,178310.0
2024-07-05 09:30:00,109.04,109.45,108.39,108.53,177380.0,107.8116,108.217,107.1689,107.3074,177380.0
2024-07-05 09:40:00,108.68,108.69,107.81,108.56,133400.0,107.4557,107.4656,106.5955,107.337,133400.0
2024-07-05 09:50:00,108.56,108.64,107.95,108.64,44010.0,107.337,107.4161,106.7339,107.4161,44010.0
2024-07-05 10:00:00,108.7,108.8,108.01,108.01,50480.0,107.4754,107.5743,106.7932,106.7932,50480.0
2024-07-05 10:10:00,108.01,108.3,108.0,108.3,18120.0,106.7932,107.0799,106.7833,107.0799,18120.0
2024-07-05 10:20:00,108.19,108.22,107.8,107.98,57270.0,106.9712,107.0009,106.5856,106.7636,57270.0
2024-07-05 10:30:00,107.92,108.04,107.51,107.76,23150.0,106.7042,106.8229,106.2988,106.546,23150.0
2024-07-05 10:40:00,107.79,108.3,107.79,108.3,20870.0,106.5757,107.0799,106.5757,107.0799,20870.0
2024-07-05 10:50:00,108.19,108.21,108.04,108.09,30670.0,106.9712,106.991,106.8229,106.8723,30670.0
2024-07-05 11:00:00,108.11,108.16,107.9,108.16,57100.0,106.8921,106.9415,106.6845,106.9415,57100.0
2024-07-05 11:10:00,108.22,108.51,108.22,108.37,14000.0,107.0009,107.2876,107.0009,107.1492,14000.0
2024-07-05 11:20:00,108.27,108.6,108.27,108.6,9180.0,107.0503,107.3766,107.0503,107.3766,9180.0
2024-07-05 11:30:00,108.6,108.69,108.58,108.58,9250.0,107.3766,107.4656,107.3568,107.3568,9250.0
2024-07-05 11:40:00,108.5,108.7,108.5,108.7,14050.0,107.2777,107.4754,107.2777,107.4754,14050.0
2024-07-05 11:50:00,108.56,108.79,108.5,108.79,7150.0,107.337,107.5644,107.2777,107.5644,7150.0
2024-07-05 12:00:00,108.7,108.82,108.7,108.74,20880.0,107.4754,107.5941,107.4754,107.515,20880.0
2024-07-05 12:10:00,108.88,109.14,108.88,109.03,17000.0,107.6534,107.9105,107.6534,107.8017,17000.0
2024-07-05 12:20:00,109.12,109.34,108.92,109.12,17060.0,107.8907,108.1082,107.693,107.8907,17060.0
2024-07-05 12:30:00,109.15,109.28,109.06,109.13,24220.0,107.9204,108.0489,107.8314,107.9006,24220.0
2024-07-05 12:40:00,109.14,109.14,109.0,109.09,6000.0,107.9105,107.9105,107.7721,107.861,6000.0
2024-07-05 12:50:00,109.03,109.22,109.03,109.07,26870.0,107.8017,107.9896,107.8017,107.8413,26870.0
2024-07-05 13:00:00,109.08,109.08,108.76,108.78,13500.0,107.8512,107.8512,107.5348,107.5545,13500.0
2024-07-05 13:10:00,108.83,108.84,108.75,108.84,14000.0,107.604,107.6139,107.5249,107.6139,14000.0
2024-07-05 13:20:00,108.92,109.04,108.92,109.01,4360.0,107.693,107.8116,107.693,107.782,4360.0
2024-07-05 13:30:00,108.99,109.22,108.96,109.17,15050.0,107.7622,107.9896,107.7325,107.9401,15050.0
2024-07-05 13:40:00,109.11,109.11,109.1,109.11,5000.0,107.8808,107.8808,107.8709,107.8808,5000.0
2024-07-05 13:50:00,109.2,109.28,109.18,109.24,19170.0,107.9698,108.0489,107.95,108.0094,19170.0
2024-07-05 14:00:00,109.26,109.26,109.0,109.17,12500.0,108.0291,108.0291,107.7721,107.9401,12500.0
2024-07-05 14:10:00,109.17,109.32,109.16,109.18,27750.0,107.9401,108.0885,107.9303,107.95,27750.0
2024-07-05 14:20:00,109.24,109.24,108.92,109.03,20980.0,108.0094,108.0094,107.693,107.8017,20980.0
2024-07-05 14:30:00,109.05,109.23,108.97,109.09,18000.0,107.8215,107.9995,107.7424,107.861,18000.0
2024-07-05 14:40:00,108.94,108.97,108.85,108.85,21480.0,107.7127,107.7424,107.6238,107.6238,21480.0
2024-07-05 14:50:00,108.95,109.06,108.78,108.94,14400.0,107.7226,107.8314,107.5545,107.7127,14400.0
2024-07-05 15:00:00,108.94,109.06,108.94,109.03,13550.0,107.7127,107.8314,107.7127,107.8017,13550.0
2024-07-05 15:10:00,109.05,109.15,108.98,108.98,18410.0,107.8215,107.9204,107.7523,107.7523,18410.0
2024-07-05 15:20:00,109.02,109.09,108.98,109.04,11620.0,107.7918,107.861,107.7523,107.8116,11620.0
2024-07-05 15:30:00,108.99,108.99,108.86,108.88,17270.0,107.7622,107.7622,107.6336,107.6534,17270.0
2024-07-05 15:40:00,108.85,108.92,108.82,108.82,26440.0,107.6238,107.693,107.5941,107.5941,26440.0
2024-07-05 15:50:00,108.9,109.19,108.71,108.76,100320.0,107.6732,107.9599,107.4853,107.5348,100320.0
2024-07-08 09:30:00,108.84,109.45,108.52,108.97,187180.0,107.6139,108.217,107.2975,107.7424,187180.0
2024-07-08 09:40:00,109.1,109.6,108.81,109.57,77930.0,107.8709,108.3653,107.5842,108.3356,77930.0
2024-07-08 09:50:00,109.62,109.82,109.56,109.6,66300.0,108.3851,108.5828,108.3258,108.3653,66300.0
2024-07-08 10:00:00,109.53,109.58,109.12,109.46,53530.0,108.2961,108.3455,107.8907,108.2269,53530.0
2024-07-08 10:10:00,109.45,109.75,109.36,109.36,79050.0,108.217,108.5136,108.128,108.128,79050.0
2024-07-08 10:20:00,109.34,109.48,109.2,109.46,29580.0,108.1082,108.2467,107.9698,108.2269,29580.0
2024-07-08 10:30:00,109.54,109.54,109.08,109.08,27790.0,108.306,108.306,107.8512,107.8512,27790.0
2024-07-08 10:40:00,109.19,109.32,109.09,109.28,11170.0,107.9599,108.0885,107.861,108.0489,11170.0
2024-07-08 10:50:00,109.5,109.54,109.27,109.5,45750.0,108.2664,108.306,108.039,108.2664,45750.0
2024-07-08 11:00:00,109.58,109.9,109.58,109.9,21550.0,108.3455,108.6619,108.3455,108.6619,21550.0
2024-07-08 11:10:00,109.86,110.1,109.8,110.1,67260.0,108.6224,108.8597,108.5631,108.8597,67260.0
2024-07-08 11:20:00,110.17,110.59,110.11,110.36,81970.0,108.9289,109.3442,108.8696,109.1167,81970.0
2024-07-08 11:30:00,110.4,110.42,109.98,110.1,52360.0,109.1563,109.1761,108.741,108.8597,52360.0
2024-07-08 11:40:00,110.21,110.36,109.95,110.2,15920.0,108.9684,109.1167,108.7114,108.9585,15920.0
2024-07-08 11:50:00,110.35,110.39,110.05,110.3,47220.0,109.1069,109.1464,108.8102,109.0574,47220.0
2024-07-08 12:00:00,110.31,110.35,109.81,109.81,46720.0,109.0673,109.1069,108.5729,108.5729,46720.0
2024-07-08 12:10:00,109.86,109.94,109.75,109.8,23800.0,108.6224,108.7015,108.5136,108.5631,23800.0
2024-07-08 12:20:00,109.74,109.74,109.45,109.48,17500.0,108.5037,108.5037,108.217,108.2467,17500.0
2024-07-08 12:30:00,109.37,109.58,109.37,109.58,42690.0,108.1379,108.3455,108.1379,108.3455,42690.0
2024-07-08 12:40:00,109.68,109.81,109.58,109.73,47730.0,108.4444,108.5729,108.3455,108.4938,47730.0
2024-07-08 12:50:00,109.76,110.16,109.73,110.05,32080.0,108.5235,108.919,108.4938,108.8102,32080.0
2024-07-08 13:00:00,110.2,110.3,110.04,110.3,8160.0,108.9585,109.0574,108.8003,109.0574,8160.0
2024-07-08 13:10:00,110.31,110.39,110.09,110.09,16230.0,109.0673,109.1464,108.8498,108.8498,16230.0
2024-07-08 13:20:00,110.09,110.18,109.93,110.14,19250.0,108.8498,108.9388,108.6916,108.8992,19250.0
2024-07-08 13:30:00,110.16,110.26,110.1,110.22,18340.0,108.919,109.0179,108.8597,108.9783,18340.0
2024-07-08 13:40:00,110.29,110.38,110.18,110.37,28140.0,109.0475,109.1365,108.9388,109.1266,28140.0
2024-07-08 13:50:00,110.23,110.5,110.15,110.5,31250.0,108.9882,109.2552,108.9091,109.2552,31250.0
2024-07-08 14:00:00,110.41,110.41,110.0,110.04,34630.0,109.1662,109.1662,108.7608,108.8003,34630.0
2024-07-08 14:10:00,110.07,110.18,110.07,110.18,9000.0,108.83,108.9388,108.83,108.9388,9000.0
2024-07-08 14:20:00,110.32,110.35,110.26,110.26,4000.0,109.0772,109.1069,109.0179,109.0179,4000.0
2024-07-08 14:30:00,110.26,110.31,110.14,110.22,13000.0,109.0179,109.0673,108.8992,108.9783,13000.0
2024-07-08 14:40:00,110.09,110.09,109.86,109.98,14820.0,108.8498,108.8498,108.6224,108.741,14820.0
2024-07-08 14:50:00,110.05,110.13,109.92,110.01,112010.0,108.8102,108.8893,108.6817,108.7707,112010.0
2024-07-08 15:00:00,109.98,109.99,109.83,109.89,19710.0,108.741,108.7509,108.5927,108.652,19710.0
2024-07-08 15:10:00,109.89,109.95,109.77,109.89,34050.0,108.652,108.7114,108.5334,108.652,34050.0
2024-07-08 15:20:00,109.91,110.03,109.78,109.86,13980.0,108.6718,108.7905,108.5433,108.6224,13980.0
2024-07-08 15:30:00,109.8,109.83,109.63,109.76,34810.0,108.5631,108.5927,108.395,108.5235,34810.0
2024-07-08 15:40:00,109.83,110.08,109.82,110.08,31130.0,108.5927,108.8399,108.5828,108.8399,31130.0
2024-07-08 15:50:00,110.14,110.45,110.02,110.12,382460.0,108.8992,109.2057,108.7806,108.8794,382460.0
2024-07-09 09:30:00,110.61,111.4,110.36,110.91,129610.0,109.3639,110.145,109.1167,109.6605,129610.0
2024-07-09 09:40:00,110.92,111.23,110.85,111.01,41190.0,109.6704,109.9769,109.6012,109.7594,41190.0
2024-07-09 09:50:00,111.03,111.5,110.62,111.5,62460.0,109.7792,110.2439,109.3738,110.2439,62460.0
2024-07-09 10:00:00,111.49,111.57,111.12,111.54,96380.0,110.234,110.3131,109.8682,110.2834,96380.0
2024-07-09 10:10:00,111.53,111.87,111.27,111.35,72460.0,110.2736,110.6097,110.0165,110.0956,72460.0
2024-07-09 10:20:00,111.24,111.39,110.02,110.09,136800.0,109.9868,110.1351,108.7806,108.8498,136800.0
2024-07-09 10:30:00,110.18,110.84,110.06,110.67,33320.0,108.9388,109.5913,108.8201,109.4233,33320.0
2024-07-09 10:40:00,110.61,110.71,110.51,110.6,27220.0,109.3639,109.4628,109.2651,109.354,27220.0
2024-07-09 10:50:00,110.53,110.68,110.4,110.4,40780.0,109.2848,109.4331,109.1563,109.1563,40780.0
2024-07-09 11:00:00,110.43,110.75,110.25,110.75,50180.0,109.186,109.5023,109.008,109.5023,50180.0
2024-07-09 11:10:00,110.73,111.05,110.48,111.05,78580.0,109.4826,109.799,109.2354,109.799,78580.0
2024-07-09 11:20:00,110.97,111.13,110.74,110.75,63470.0,109.7199,109.8781,109.4925,109.5023,63470.0
2024-07-09 11:30:00,110.8,110.94,110.74,110.81,26020.0,109.5518,109.6902,109.4925,109.5617,26020.0
2024-07-09 11:40:00,110.87,111.05,110.83,111.05,17260.0,109.621,109.799,109.5814,109.799,17260.0
2024-07-09 11:50:00,111.09,111.09,110.92,111.09,13000.0,109.8385,109.8385,109.6704,109.8385,13000.0
2024-07-09 12:00:00,111.06,111.06,110.84,111.0,22390.0,109.8089,109.8089,109.5913,109.7495,22390.0
2024-07-09 12:10:00,111.0,111.12,110.9,111.12,18800.0,109.7495,109.8682,109.6507,109.8682,18800.0
2024-07-09 12:20:00,111.11,111.11,110.99,111.04,12220.0,109.8583,109.8583,109.7396,109.7891,12220.0
2024-07-09 12:30:00,110.95,110.95,110.63,110.63,10200.0,109.7001,109.7001,109.3837,109.3837,10200.0
2024-07-09 12:40:00,110.66,110.74,110.45,110.45,49990.0,109.4134,109.4925,109.2057,109.2057,49990.0
2024-07-09 12:50:00,110.56,110.66,110.52,110.63,23210.0,109.3145,109.4134,109.2749,109.3837,23210.0
2024-07-09 13:00:00,110.66,110.72,110.5,110.56,26120.0,109.4134,109.4727,109.2552,109.3145,26120.0
2024-07-09 13:10:00,110.63,110.65,110.16,110.3,27560.0,109.3837,109.4035,108.919,109.0574,27560.0
2024-07-09 13:20:00,110.31,110.43,110.2,110.42,9040.0,109.0673,109.186,108.9585,109.1761,9040.0
2024-07-09 13:30:00,110.48,110.57,110.47,110.48,6000.0,109.2354,109.3244,109.2255,109.2354,6000.0
2024-07-09 13:40:00,110.5,110.55,110.35,110.35,18500.0,109.2552,109.3046,109.1069,109.1069,18500.0
2024-07-09 13:50:00,110.55,110.78,110.47,110.78,22750.0,109.3046,109.532,109.2255,109.532,22750.0
2024-07-09 14:00:00,110.82,110.89,110.7,110.86,39870.0,109.5716,109.6408,109.4529,109.6111,39870.0
2024-07-09 14:10:00,110.89,111.01,110.83,111.0,21740.0,109.6408,109.7594,109.5814,109.7495,21740.0
2024-07-09 14:20:00,110.96,111.09,110.95,111.09,25560.0,109.71,109.8385,109.7001,109.8385,25560.0
2024-07-09 14:30:00,111.05,111.31,111.05,111.25,40000.0,109.799,110.056,109.799,109.9967,40000.0
2024-07-09 14:40:00,111.28,111.41,111.22,111.28,58880.0,110.0264,110.1549,109.9671,110.0264,58880.0
2024-07-09 14:50:00,111.23,111.37,111.19,111.37,59360.0,109.9769,110.1154,109.9374,110.1154,59360.0
2024-07-09 15:00:00,111.44,111.47,111.2,111.2,33520.0,110.1846,110.2142,109.9473,109.9473,33520.0
2024-07-09 15:10:00,111.25,111.29,111.2,111.27,9330.0,109.9967,110.0363,109.9473,110.0165,9330.0
2024-07-09 15:20:00,111.28,111.42,111.11,111.36,57560.0,110.0264,110.1648,109.8583,110.1055,57560.0
2024-07-09 15:30:00,111.36,111.36,111.07,111.08,32270.0,110.1055,110.1055,109.8187,109.8286,32270.0
2024-07-09 15:40:00,111.12,111.49,111.02,111.49,96600.0,109.8682,110.234,109.7693,110.234,96600.0
2024-07-09 15:50:00,111.4,111.54,111.05,111.3,273300.0,110.145,110.2834,109.799,110.0462,273300.0
2024-07-10 09:30:00,111.61,111.7,110.67,111.02,201110.0,110.3527,110.4416,109.4233,109.7693,201110.0
2024-07-10 09:40:00,111.14,112.0,111.14,112.0,104920.0,109.888,110.7383,109.888,110.7383,104920.0
2024-07-10 09:50:00,111.98,112.39,111.3,111.3,161460.0,110.7185,111.1239,110.0462,110.0462,161460.0
2024-07-10 10:00:00,111.6,112.34,111.6,112.34,79240.0,110.3428,111.0744,110.3428,111.0744,79240.0
2024-07-10 10:10:00,112.23,112.24,111.45,111.51,139330.0,110.9657,110.9756,110.1945,110.2538,139330.0
2024-07-10 10:20:00,111.53,112.02,111.3,111.96,61000.0,110.2736,110.758,110.0462,110.6987,61000.0
2024-07-10 10:30:00,112.18,112.26,111.94,112.2,94650.0,110.9162,110.9953,110.6789,110.936,94650.0
2024-07-10 10:40:00,112.26,112.27,111.58,111.77,104020.0,110.9953,111.0052,110.323,110.5109,104020.0
2024-07-10 10:50:00,111.72,111.85,111.35,111.41,84010.0,110.4614,110.59,110.0956,110.1549,84010.0
2024-07-10 11:00:00,111.42,111.43,111.05,111.08,66290.0,110.1648,110.1747,109.799,109.8286,66290.0
2024-07-10 11:10:00,111.23,111.32,111.1,111.1,97060.0,109.9769,110.0659,109.8484,109.8484,97060.0
2024-07-10 11:20:00,111.22,111.56,111.11,111.5,54140.0,109.9671,110.3032,109.8583,110.2439,54140.0
2024-07-10 11:30:00,111.51,111.65,111.28,111.34,77770.0,110.2538,110.3922,110.0264,110.0857,77770.0
2024-07-10 11:40:00,111.31,111.63,111.28,111.52,53600.0,110.056,110.3724,110.0264,110.2637,53600.0
2024-07-10 11:50:00,111.45,111.54,111.28,111.28,59990.0,110.1945,110.2834,110.0264,110.0264,59990.0
2024-07-10 12:00:00,111.28,111.59,111.2,111.44,50240.0,110.0264,110.3329,109.9473,110.1846,50240.0
2024-07-10 12:10:00,111.52,111.61,111.32,111.6,60290.0,110.2637,110.3527,110.0659,110.3428,60290.0
2024-07-10 12:20:00,111.61,111.86,111.6,111.75,30040.0,110.3527,110.5998,110.3428,110.4911,30040.0
2024-07-10 12:30:00,111.75,111.88,111.62,111.74,44360.0,110.4911,110.6196,110.3625,110.4812,44360.0
2024-07-10 12:40:00,111.75,111.96,111.73,111.79,56660.0,110.4911,110.6987,110.4713,110.5306,56660.0
2024-07-10 12:50:00,111.67,112.11,111.67,112.11,32190.0,110.412,110.847,110.412,110.847,32190.0
2024-07-10 13:00:00,112.24,112.31,112.14,112.21,94510.0,110.9756,111.0448,110.8767,110.9459,94510.0
2024-07-10 13:10:00,112.24,112.33,112.11,112.23,82600.0,110.9756,111.0645,110.847,110.9657,82600.0
2024-07-10 13:20:00,112.3,112.34,112.12,112.28,24230.0,111.0349,111.0744,110.8569,111.0151,24230.0
2024-07-10 13:30:00,112.34,112.43,112.26,112.26,25880.0,111.0744,111.1634,110.9953,110.9953,25880.0
2024-07-10 13:40:00,112.32,112.32,112.07,112.07,27720.0,111.0547,111.0547,110.8075,110.8075,27720.0
2024-07-10 13:50:00,112.08,112.26,112.08,112.1,22880.0,110.8174,110.9953,110.8174,110.8371,22880.0
2024-07-10 14:00:00,112.09,112.27,112.09,112.16,55260.0,110.8273,111.0052,110.8273,110.8965,55260.0
2024-07-10 14:10:00,112.1,112.3,112.09,112.26,60770.0,110.8371,111.0349,110.8273,110.9953,60770.0
2024-07-10 14:20:00,112.11,112.22,111.95,112.22,36790.0,110.847,110.9558,110.6888,110.9558,36790.0
2024-07-10 14:30:00,112.24,112.31,112.2,112.26,24810.0,110.9756,111.0448,110.936,110.9953,24810.0
2024-07-10 14:40:00,112.26,112.57,112.15,112.52,49230.0,110.9953,111.3018,110.8866,111.2524,49230.0
2024-07-10 14:50:00,112.5,112.53,112.26,112.3,55900.0,111.2326,111.2623,110.9953,111.0349,55900.0
2024-07-10 15:00:00,112.17,112.3,112.02,112.3,54520.0,110.9064,111.0349,110.758,111.0349,54520.0
2024-07-10 15:10:00,112.29,112.36,112.16,112.26,29410.0,111.025,111.0942,110.8965,110.9953,29410.0
2024-07-10 15:20:00,112.31,112.43,112.29,112.35,33600.0,111.0448,111.1634,111.025,111.0843,33600.0
2024-07-10 15:30:00,112.35,112.61,112.32,112.58,42480.0,111.0843,111.3414,111.0547,111.3117,42480.0
2024-07-10 15:40:00,112.61,112.84,112.46,112.84,65350.0,111.3414,111.5688,111.1931,111.5688,65350.0
2024-07-10 15:50:00,112.67,112.95,112.6,112.68,256150.0,111.4007,111.6776,111.3315,111.4106,256150.0
2024-07-11 09:30:00,112.98,113.0,111.56,111.74,220070.0,111.7072,111.727,110.3032,110.4812,220070.0
2024-07-11 09:40:00,111.65,111.65,110.89,110.92,154480.0,110.3922,110.3922,109.6408,109.6704,154480.0
2024-07-11 09:50:00,110.96,111.13,110.29,110.7,244440.0,109.71,109.8781,109.0475,109.4529,244440.0
2024-07-11 10:00:00,110.82,110.83,110.12,110.24,116580.0,109.5716,109.5814,108.8794,108.9981,116580.0
2024-07-11 10:10:00,110.24,110.25,108.83,109.23,176360.0,108.9981,109.008,107.604,107.9995,176360.0
2024-07-11 10:20:00,109.09,109.8,108.89,109.8,109720.0,107.861,108.5631,107.6633,108.5631,109720.0
2024-07-11 10:30:00,109.8,109.96,109.1,109.19,130870.0,108.5631,108.7212,107.8709,107.9599,130870.0
2024-07-11 10:40:00,109.1,109.51,108.83,109.31,100020.0,107.8709,108.2763,107.604,108.0786,100020.0
2024-07-11 10:50:00,109.33,109.45,108.85,108.92,108530.0,108.0983,108.217,107.6238,107.693,108530.0
2024-07-11 11:00:00,108.95,109.37,108.8,109.37,139420.0,107.7226,108.1379,107.5743,108.1379,139420.0
2024-07-11 11:10:00,109.37,109.52,108.95,108.95,116070.0,108.1379,108.2862,107.7226,107.7226,116070.0
2024-07-11 11:20:00,109.06,109.06,108.24,108.64,224840.0,107.8314,107.8314,107.0206,107.4161,224840.0
2024-07-11 11:30:00,108.61,108.61,108.22,108.35,68480.0,107.3865,107.3865,107.0009,107.1294,68480.0
2024-07-11 11:40:00,108.22,108.49,107.9,108.1,66440.0,107.0009,107.2678,106.6845,106.8822,66440.0
2024-07-11 11:50:00,108.18,108.2,107.71,107.71,87540.0,106.9613,106.9811,106.4966,106.4966,87540.0
2024-07-11 12:00:00,107.7,108.25,107.49,108.18,97380.0,106.4867,107.0305,106.2791,106.9613,97380.0
2024-07-11 12:10:00,108.2,108.3,107.9,107.99,107240.0,106.9811,107.0799,106.6845,106.7734,107240.0
2024-07-11 12:20:00,108.05,108.05,107.61,108.02,52670.0,106.8328,106.8328,106.3977,106.8031,52670.0
2024-07-11 12:30:00,108.0,108.19,107.75,107.9,132290.0,106.7833,106.9712,106.5361,106.6845,132290.0
2024-07-11 12:40:00,107.82,107.96,107.45,107.48,32690.0,106.6054,106.7438,106.2395,106.2692,32690.0
2024-07-11 12:50:00,107.48,107.58,107.2,107.45,36030.0,106.2692,106.3681,105.9923,106.2395,36030.0
2024-07-11 13:00:00,107.48,107.59,107.21,107.48,66540.0,106.2692,106.3779,106.0022,106.2692,66540.0
2024-07-11 13:10:00,107.27,107.45,107.07,107.42,60620.0,106.0616,106.2395,105.8638,106.2099,60620.0
2024-07-11 13:20:00,107.43,107.63,107.39,107.63,29600.0,106.2198,106.4175,106.1802,106.4175,29600.0
2024-07-11 13:30:00,107.55,107.61,107.18,107.22,54840.0,106.3384,106.3977,105.9726,106.0121,54840.0
2024-07-11 13:40:00,107.15,107.32,106.93,107.11,115760.0,105.9429,106.111,105.7254,105.9034,115760.0
2024-07-11 13:50:00,106.98,107.0,106.73,106.74,96170.0,105.7748,105.7946,105.5276,105.5375,96170.0
2024-07-11 14:00:00,106.71,106.77,106.54,106.64,75020.0,105.5079,105.5672,105.3398,105.4386,75020.0
2024-07-11 14:10:00,106.59,106.72,106.31,106.72,79170.0,105.3892,105.5177,105.1124,105.5177,79170.0
2024-07-11 14:20:00,106.72,106.87,106.48,106.48,59900.0,105.5177,105.6661,105.2805,105.2805,59900.0
2024-07-11 14:30:00,106.55,106.89,106.52,106.69,58890.0,105.3497,105.6858,105.32,105.4881,58890.0
2024-07-11 14:40:00,106.66,106.83,106.58,106.58,71920.0,105.4584,105.6265,105.3793,105.3793,71920.0
2024-07-11 14:50:00,106.58,106.81,106.58,106.8,85770.0,105.3793,105.6067,105.3793,105.5968,85770.0
2024-07-11 15:00:00,106.76,107.24,106.76,106.87,123830.0,105.5573,106.0319,105.5573,105.6661,123830.0
2024-07-11 15:10:00,106.87,107.09,106.8,106.88,109030.0,105.6661,105.8836,105.5968,105.6759,109030.0
2024-07-11 15:20:00,106.8,106.88,106.5,106.5,53760.0,105.5968,105.6759,105.3002,105.3002,53760.0
2024-07-11 15:30:00,106.5,106.94,106.48,106.9,40450.0,105.3002,105.7353,105.2805,105.6957,40450.0
2024-07-11 15:40:00,106.91,106.91,106.63,106.82,114540.0,105.7056,105.7056,105.4288,105.6166,114540.0
2024-07-11 15:50:00,106.8,106.8,105.95,106.0,463130.0,105.5968,105.5968,104.7564,104.8059,463130.0
2024-07-12 09:30:00,105.7,106.55,105.25,105.85,287880.0,104.5092,105.3497,104.0643,104.6575,287880.0
2024-07-12 09:40:00,105.88,106.87,105.67,106.76,126430.0,104.6872,105.6661,104.4796,105.5573,126430.0
2024-07-12 09:50:00,106.79,107.14,106.53,106.85,138480.0,105.587,105.933,105.3299,105.6463,138480.0
2024-07-12 10:00:00,106.97,107.41,106.92,107.28,388600.0,105.7649,106.2,105.7155,106.0714,388600.0
2024-07-12 10:10:00,107.2,107.4,106.86,106.88,72330.0,105.9923,106.1901,105.6562,105.6759,72330.0
2024-07-12 10:20:00,106.89,107.08,106.76,106.81,37540.0,105.6858,105.8737,105.5573,105.6067,37540.0
2024-07-12 10:30:00,106.7,107.38,106.62,107.34,89510.0,105.498,106.1703,105.4189,106.1308,89510.0
2024-07-12 10:40:00,107.37,108.16,107.37,108.16,139550.0,106.1604,106.9415,106.1604,106.9415,139550.0
2024-07-12 10:50:00,108.11,108.82,108.11,108.54,99190.0,106.8921,107.5941,106.8921,107.3172,99190.0
2024-07-12 11:00:00,108.63,108.83,108.39,108.73,37080.0,107.4062,107.604,107.1689,107.5051,37080.0
2024-07-12 11:10:00,108.75,108.91,108.51,108.51,43830.0,107.5249,107.6831,107.2876,107.2876,43830.0
2024-07-12 11:20:00,108.53,108.64,108.2,108.64,41950.0,107.3074,107.4161,106.9811,107.4161,41950.0
2024-07-12 11:30:00,108.55,108.71,108.43,108.7,50330.0,107.3271,107.4853,107.2085,107.4754,50330.0
2024-07-12 11:40:00,108.7,108.89,108.55,108.65,85810.0,107.4754,107.6633,107.3271,107.426,85810.0
2024-07-12 11:50:00,108.54,108.54,107.93,107.93,64780.0,107.3172,107.3172,106.7141,106.7141,64780.0
2024-07-12 12:00:00,107.96,108.19,107.76,107.76,75580.0,106.7438,106.9712,106.546,106.546,75580.0
2024-07-12 12:10:00,107.74,107.74,107.39,107.47,79340.0,106.5263,106.5263,106.1802,106.2593,79340.0
2024-07-12 12:20:00,107.47,107.52,107.36,107.39,59200.0,106.2593,106.3087,106.1505,106.1802,59200.0
2024-07-12 12:30:00,107.43,107.73,107.33,107.73,40670.0,106.2198,106.5164,106.1209,106.5164,40670.0
2024-07-12 12:40:00,107.65,107.9,107.64,107.87,33760.0,106.4373,106.6845,106.4274,106.6548,33760.0
2024-07-12 12:50:00,107.89,108.28,107.89,108.27,27710.0,106.6746,107.0602,106.6746,107.0503,27710.0
2024-07-12 13:00:00,108.31,108.39,108.24,108.25,37140.0,107.0898,107.1689,107.0206,107.0305,37140.0
2024-07-12 13:10:00,108.27,108.53,108.26,108.35,61500.0,107.0503,107.3074,107.0404,107.1294,61500.0
2024-07-12 13:20:00,108.33,108.42,108.33,108.37,11440.0,107.1096,107.1986,107.1096,107.1492,11440.0
2024-07-12 13:30:00,108.47,108.85,108.43,108.85,29770.0,107.248,107.6238,107.2085,107.6238,29770.0
2024-07-12 13:40:00,108.86,109.25,108.85,109.08,77140.0,107.6336,108.0192,107.6238,107.8512,77140.0
2024-07-12 13:50:00,109.2,109.31,108.9,108.95,42990.0,107.9698,108.0786,107.6732,107.7226,42990.0
2024-07-12 14:00:00,108.98,109.24,108.88,109.13,39610.0,107.7523,108.0094,107.6534,107.9006,39610.0
2024-07-12 14:10:00,109.29,109.34,109.12,109.22,41310.0,108.0588,108.1082,107.8907,107.9896,41310.0
2024-07-12 14:20:00,109.2,109.2,108.88,108.92,44520.0,107.9698,107.9698,107.6534,107.693,44520.0
2024-07-12 14:30:00,108.93,109.09,108.87,109.06,25150.0,107.7029,107.861,107.6435,107.8314,25150.0
2024-07-12 14:40:00,109.13,109.17,109.0,109.13,30070.0,107.9006,107.9401,107.7721,107.9006,30070.0
2024-07-12 14:50:00,109.09,109.16,108.98,109.16,27450.0,107.861,107.9303,107.7523,107.9303,27450.0
2024-07-12 15:00:00,109.11,109.14,108.9,108.95,32370.0,107.8808,107.9105,107.6732,107.7226,32370.0
2024-07-12 15:10:00,108.93,108.93,108.61,108.62,52690.0,107.7029,107.7029,107.3865,107.3963,52690.0
2024-07-12 15:20:00,108.61,108.61,108.4,108.48,42620.0,107.3865,107.3865,107.1788,107.2579,42620.0
2024-07-12 15:30:00,108.46,108.46,107.55,107.55,125170.0,107.2381,107.2381,106.3384,106.3384,125170.0
2024-07-12 15:40:00,107.62,107.62,107.05,107.12,79560.0,106.4076,106.4076,105.844,105.9132,79560.0
2024-07-12 15:50:00,107.03,107.13,106.75,106.98,305940.0,105.8243,105.9231,105.5474,105.7748,305940.0
2024-07-15 09:30:00,106.98,107.8,106.61,107.0,204060.0,105.7748,106.5856,105.409,105.7946,204060.0
2024-07-15 09:40:00,107.09,107.5,106.36,107.01,89830.0,105.8836,106.289,105.1618,105.8045,89830.0
2024-07-15 09:50:00,106.94,107.31,106.64,106.8,59040.0,105.7353,106.1011,105.4386,105.5968,59040.0
2024-07-15 10:00:00,106.81,107.5,106.69,107.25,80270.0,105.6067,106.289,105.4881,106.0418,80270.0
2024-07-15 10:10:00,107.45,107.5,106.96,107.01,51990.0,106.2395,106.289,105.755,105.8045,51990.0
2024-07-15 10:20:00,107.12,107.41,107.0,107.19,38650.0,105.9132,106.2,105.7946,105.9825,38650.0
2024-07-15 10:30:00,107.21,107.52,107.21,107.38,54070.0,106.0022,106.3087,106.0022,106.1703,54070.0
2024-07-15 10:40:00,107.37,107.49,107.3,107.38,84370.0,106.1604,106.2791,106.0912,106.1703,84370.0
2024-07-15 10:50:00,107.46,107.9,107.46,107.48,48780.0,106.2494,106.6845,106.2494,106.2692,48780.0
2024-07-15 11:00:00,107.57,107.84,107.56,107.79,20500.0,106.3582,106.6251,106.3483,106.5757,20500.0
2024-07-15 11:10:00,107.79,108.11,107.79,108.11,27780.0,106.5757,106.8921,106.5757,106.8921,27780.0
2024-07-15 11:20:00,108.16,108.19,107.88,107.88,27220.0,106.9415,106.9712,106.6647,106.6647,27220.0
2024-07-15 11:30:00,107.87,107.89,107.57,107.89,50150.0,106.6548,106.6746,106.3582,106.6746,50150.0
2024-07-15 11:40:00,107.93,108.06,107.06,107.45,58410.0,106.7141,106.8427,105.8539,106.2395,58410.0
2024-07-15 11:50:00,107.51,107.55,107.17,107.31,19000.0,106.2988,106.3384,105.9627,106.1011,19000.0
2024-07-15 12:00:00,107.26,107.35,106.98,107.03,42550.0,106.0517,106.1407,105.7748,105.8243,42550.0
2024-07-15 12:10:00,106.96,107.02,106.69,106.69,113500.0,105.755,105.8144,105.4881,105.4881,113500.0
2024-07-15 12:20:00,106.67,107.03,106.64,107.03,15050.0,105.4683,105.8243,105.4386,105.8243,15050.0
2024-07-15 12:30:00,106.92,106.92,106.65,106.74,20380.0,105.7155,105.7155,105.4485,105.5375,20380.0
2024-07-15 12:40:00,106.68,106.91,106.68,106.73,20000.0,105.4782,105.7056,105.4782,105.5276,20000.0
2024-07-15 12:50:00,106.72,107.02,106.58,106.78,40070.0,105.5177,105.8144,105.3793,105.5771,40070.0
2024-07-15 13:00:00,106.8,106.8,106.44,106.63,27000.0,105.5968,105.5968,105.2409,105.4288,27000.0
2024-07-15 13:10:00,106.59,106.67,106.35,106.55,26750.0,105.3892,105.4683,105.1519,105.3497,26750.0
2024-07-15 13:20:00,106.54,106.81,106.54,106.62,16790.0,105.3398,105.6067,105.3398,105.4189,16790.0
2024-07-15 13:30:00,106.46,106.58,106.3,106.52,27940.0,105.2607,105.3793,105.1025,105.32,27940.0
2024-07-15 13:40:00,106.44,106.5,106.32,106.32,19930.0,105.2409,105.3002,105.1223,105.1223,19930.0
2024-07-15 13:50:00,106.43,106.6,106.32,106.38,28000.0,105.231,105.3991,105.1223,105.1816,28000.0
2024-07-15 14:00:00,106.37,106.5,106.37,106.44,32410.0,105.1717,105.3002,105.1717,105.2409,32410.0
2024-07-15 14:10:00,106.4,106.46,106.26,106.45,39000.0,105.2014,105.2607,105.0629,105.2508,39000.0
2024-07-15 14:20:00,106.36,106.88,106.36,106.88,20480.0,105.1618,105.6759,105.1618,105.6759,20480.0
2024-07-15 14:30:00,106.97,107.3,106.97,107.02,35000.0,105.7649,106.0912,105.7649,105.8144,35000.0
2024-07-15 14:40:00,107.02,107.2,106.88,107.15,30550.0,105.8144,105.9923,105.6759,105.9429,30550.0
2024-07-15 14:50:00,107.17,107.17,106.99,107.04,19000.0,105.9627,105.9627,105.7847,105.8341,19000.0
2024-07-15 15:00:00,107.03,107.08,106.9,106.95,48310.0,105.8243,105.8737,105.6957,105.7452,48310.0
2024-07-15 15:10:00,106.95,107.11,106.94,107.09,29220.0,105.7452,105.9034,105.7353,105.8836,29220.0
2024-07-15 15:20:00,107.07,107.17,107.02,107.17,41990.0,105.8638,105.9627,105.8144,105.9627,41990.0
2024-07-15 15:30:00,106.94,107.1,106.8,106.8,43500.0,105.7353,105.8935,105.5968,105.5968,43500.0
2024-07-15 15:40:00,106.93,106.98,106.79,106.97,91610.0,105.7254,105.7748,105.587,105.7649,91610.0
2024-07-15 15:50:00,106.88,107.02,106.43,107.01,262620.0,105.6759,105.8144,105.231,105.8045,262620.0
2024-07-16 09:30:00,107.56,108.23,106.77,108.05,154760.0,106.3483,107.0107,105.5672,106.8328,154760.0
2024-07-16 09:40:00,108.01,108.2,107.25,107.25,49600.0,106.7932,106.9811,106.0418,106.0418,49600.0
2024-07-16 09:50:00,107.33,108.0,107.21,107.21,54210.0,106.1209,106.7833,106.0022,106.0022,54210.0
2024-07-16 10:00:00,107.27,107.41,106.28,106.29,174120.0,106.0616,106.2,105.0827,105.0926,174120.0
2024-07-16 10:10:00,106.39,107.04,106.34,107.04,83550.0,105.1915,105.8341,105.142,105.8341,83550.0
2024-07-16 10:20:00,107.06,107.06,106.6,106.93,42640.0,105.8539,105.8539,105.3991,105.7254,42640.0
2024-07-16 10:30:00,106.76,107.2,106.7,107.2,59980.0,105.5573,105.9923,105.498,105.9923,59980.0
2024-07-16 10:40:00,107.18,107.38,107.06,107.32,52110.0,105.9726,106.1703,105.8539,106.111,52110.0
2024-07-16 10:50:00,107.32,107.32,106.83,107.01,46590.0,106.111,106.111,105.6265,105.8045,46590.0
2024-07-16 11:00:00,107.03,107.7,107.02,107.67,46100.0,105.8243,106.4867,105.8144,106.457,46100.0
2024-07-16 11:10:00,107.72,107.86,107.59,107.86,63640.0,106.5065,106.6449,106.3779,106.6449,63640.0
2024-07-16 11:20:00,107.77,107.86,107.63,107.68,43510.0,106.5559,106.6449,106.4175,106.4669,43510.0
2024-07-16 11:30:00,107.55,107.86,107.39,107.86,51350.0,106.3384,106.6449,106.1802,106.6449,51350.0
2024-07-16 11:40:00,107.87,107.9,107.68,107.68,46780.0,106.6548,106.6845,106.4669,106.4669,46780.0
2024-07-16 11:50:00,107.73,107.93,107.54,107.66,61340.0,106.5164,106.7141,106.3285,106.4472,61340.0
2024-07-16 12:00:00,107.73,107.89,107.58,107.58,31110.0,106.5164,106.6746,106.3681,106.3681,31110.0
2024-07-16 12:10:00,107.43,107.51,107.24,107.24,47180.0,106.2198,106.2988,106.0319,106.0319,47180.0
2024-07-16 12:20:00,107.38,107.53,107.26,107.44,21420.0,106.1703,106.3186,106.0517,106.2296,21420.0
2024-07-16 12:30:00,107.34,107.8,107.15,107.64,47850.0,106.1308,106.5856,105.9429,106.4274,47850.0
2024-07-16 12:40:00,107.6,107.7,107.4,107.62,22500.0,106.3878,106.4867,106.1901,106.4076,22500.0
2024-07-16 12:50:00,107.77,107.94,107.76,107.83,25680.0,106.5559,106.724,106.546,106.6152,25680.0
2024-07-16 13:00:00,107.79,107.79,107.49,107.63,16410.0,106.5757,106.5757,106.2791,106.4175,16410.0
2024-07-16 13:10:00,107.7,107.7,107.32,107.35,15030.0,106.4867,106.4867,106.111,106.1407,15030.0
2024-07-16 13:20:00,107.36,107.53,107.23,107.38,23840.0,106.1505,106.3186,106.022,106.1703,23840.0
2024-07-16 13:30:00,107.29,107.43,107.12,107.12,12610.0,106.0813,106.2198,105.9132,105.9132,12610.0
2024-07-16 13:40:00,107.31,107.34,107.12,107.34,32620.0,106.1011,106.1308,105.9132,106.1308,32620.0
2024-07-16 13:50:00,107.29,107.57,107.29,107.54,7380.0,106.0813,106.3582,106.0813,106.3285,7380.0
2024-07-16 14:00:00,107.35,107.45,107.33,107.45,26970.0,106.1407,106.2395,106.1209,106.2395,26970.0
2024-07-16 14:10:00,107.4,107.41,107.08,107.19,50550.0,106.1901,106.2,105.8737,105.9825,50550.0
2024-07-16 14:20:00,107.21,107.45,107.15,107.15,76720.0,106.0022,106.2395,105.9429,105.9429,76720.0
2024-07-16 14:30:00,107.15,107.35,107.15,107.35,29310.0,105.9429,106.1407,105.9429,106.1407,29310.0
2024-07-16 14:40:00,107.43,107.49,107.28,107.35,56150.0,106.2198,106.2791,106.0714,106.1407,56150.0
2024-07-16 14:50:00,107.29,107.34,107.1,107.2,93020.0,106.0813,106.1308,105.8935,105.9923,93020.0
2024-07-16 15:00:00,107.28,107.41,107.09,107.1,45510.0,106.0714,106.2,105.8836,105.8935,45510.0
2024-07-16 15:10:00,107.09,107.13,106.97,106.98,106780.0,105.8836,105.9231,105.7649,105.7748,106780.0
2024-07-16 15:20:00,107.04,107.09,106.88,107.09,31900.0,105.8341,105.8836,105.6759,105.8836,31900.0
2024-07-16 15:30:00,107.1,107.36,107.1,107.33,41810.0,105.8935,106.1505,105.8935,106.1209,41810.0
2024-07-16 15:40:00,107.33,107.4,107.1,107.11,52940.0,106.1209,106.1901,105.8935,105.9034,52940.0
2024-07-16 15:50:00,107.15,107.81,107.15,107.59,270960.0,105.9429,106.5955,105.9429,106.3779,270960.0
2024-07-17 09:30:00,101.92,101.92,100.86,101.3,816490.0,100.7718,100.7718,99.7238,100.1588,816490.0
2024-07-17 09:40:00,101.14,101.21,100.58,100.82,199620.0,100.0006,100.0698,99.4469,99.6842,199620.0
2024-07-17 09:50:00,100.89,100.89,99.85,100.18,416380.0,99.7534,99.7534,98.7251,99.0514,416380.0
2024-07-17 10:00:00,100.11,100.29,99.64,99.7,312890.0,98.9822,99.1602,98.5175,98.5768,312890.0
2024-07-17 10:10:00,99.7,100.32,99.65,100.04,354870.0,98.5768,99.1898,98.5274,98.913,354870.0
2024-07-17 10:20:00,100.06,100.39,99.6,99.75,342470.0,98.9328,99.2591,98.478,98.6263,342470.0
2024-07-17 10:30:00,99.84,100.32,99.79,99.83,152140.0,98.7153,99.1898,98.6658,98.7054,152140.0
2024-07-17 10:40:00,100.15,100.7,100.0,100.09,262750.0,99.0218,99.5656,98.8735,98.9624,262750.0
2024-07-17 10:50:00,99.97,100.08,99.75,99.87,94890.0,98.8438,98.9526,98.6263,98.7449,94890.0
2024-07-17 11:00:00,99.91,99.94,99.52,99.86,123100.0,98.7845,98.8141,98.3989,98.735,123100.0
2024-07-17 11:10:00,99.82,100.0,99.6,99.91,72930.0,98.6955,98.8735,98.478,98.7845,72930.0
2024-07-17 11:20:00,99.97,100.43,99.87,100.26,409950.0,98.8438,99.2986,98.7449,99.1305,409950.0
2024-07-17 11:30:00,100.28,100.45,99.78,99.79,162470.0,99.1503,99.3184,98.6559,98.6658,162470.0
2024-07-17 11:40:00,99.88,99.9,99.42,99.51,96990.0,98.7548,98.7746,98.3,98.389,96990.0
2024-07-17 11:50:00,99.5,99.62,99.15,99.62,296120.0,98.3791,98.4977,98.033,98.4977,296120.0
2024-07-17 12:00:00,99.51,99.58,99.2,99.24,92340.0,98.389,98.4582,98.0825,98.122,92340.0
2024-07-17 12:10:00,99.24,99.35,98.9,99.14,121550.0,98.122,98.2308,97.7858,98.0231,121550.0
2024-07-17 12:20:00,99.14,99.3,98.65,98.87,146320.0,98.0231,98.1813,97.5387,97.7562,146320.0
2024-07-17 12:30:00,98.92,99.03,98.7,98.92,141950.0,97.8056,97.9144,97.5881,97.8056,141950.0
2024-07-17 12:40:00,98.81,98.85,98.49,98.61,112920.0,97.6969,97.7364,97.3805,97.4991,112920.0
2024-07-17 12:50:00,98.58,99.01,98.52,99.0,164580.0,97.4694,97.8946,97.4101,97.8847,164580.0
2024-07-17 13:00:00,99.0,99.3,98.87,99.02,245930.0,97.8847,98.1813,97.7562,97.9045,245930.0
2024-07-17 13:10:00,99.12,99.24,98.84,99.13,140490.0,98.0034,98.122,97.7265,98.0133,140490.0
2024-07-17 13:20:00,99.02,99.18,98.67,98.75,59100.0,97.9045,98.0627,97.5584,97.6375,59100.0
2024-07-17 13:30:00,98.74,98.88,98.48,98.52,119640.0,97.6276,97.7661,97.3706,97.4101,119640.0
2024-07-17 13:40:00,98.49,98.52,98.28,98.42,114560.0,97.3805,97.4101,97.1728,97.3113,114560.0
2024-07-17 13:50:00,98.33,98.41,98.1,98.11,66470.0,97.2223,97.3014,96.9949,97.0047,66470.0
2024-07-17 14:00:00,98.1,98.17,97.93,98.14,161220.0,96.9949,97.0641,96.8268,97.0344,161220.0
2024-07-17 14:10:00,98.16,98.33,97.9,98.02,116970.0,97.0542,97.2223,96.7971,96.9158,116970.0
2024-07-17 14:20:00,98.03,98.25,97.98,98.0,95330.0,96.9256,97.1432,96.8762,96.896,95330.0
2024-07-17 14:30:00,98.0,98.14,97.76,97.88,147600.0,96.896,97.0344,96.6587,96.7773,147600.0
2024-07-17 14:40:00,97.93,98.0,97.73,97.73,111790.0,96.8268,96.896,96.629,96.629,111790.0
2024-07-17 14:50:00,97.7,97.95,97.59,97.82,104460.0,96.5994,96.8465,96.4906,96.718,104460.0
2024-07-17 15:00:00,97.82,97.83,97.41,97.49,150400.0,96.718,96.7279,96.3126,96.3917,150400.0
2024-07-17 15:10:00,97.54,97.78,97.3,97.44,126200.0,96.4412,96.6785,96.2039,96.3423,126200.0
2024-07-17 15:20:00,97.43,97.91,97.43,97.74,136630.0,96.3324,96.807,96.3324,96.6389,136630.0
2024-07-17 15:30:00,97.74,97.94,97.53,97.72,218180.0,96.6389,96.8367,96.4313,96.6191,218180.0
2024-07-17 15:40:00,97.77,97.99,97.6,97.99,265160.0,96.6686,96.8861,96.5005,96.8861,265160.0
2024-07-17 15:50:00,97.9,98.21,96.72,96.77,1205750.0,96.7971,97.1036,95.6304,95.6798,1205750.0
2024-07-18 09:30:00,98.42,98.42,96.8,97.42,330210.0,97.3113,97.3113,95.7095,96.3225,330210.0
2024-07-18 09:40:00,97.42,97.44,96.6,97.25,162380.0,96.3225,96.3423,95.5118,96.1544,162380.0
2024-07-18 09:50:00,97.23,97.64,96.76,97.39,173380.0,96.1347,96.54,95.67,96.2929,173380.0
2024-07-18 10:00:00,97.3,97.5,96.78,97.35,181040.0,96.2039,96.4016,95.6897,96.2533,181040.0
2024-07-18 10:10:00,97.3,97.49,96.57,96.57,136510.0,96.2039,96.3917,95.4821,95.4821,136510.0
2024-07-18 10:20:00,96.68,96.98,96.5,96.71,115410.0,95.5909,95.8875,95.4129,95.6205,115410.0
2024-07-18 10:30:00,96.59,96.59,95.5,95.5,199410.0,95.5019,95.5019,94.4241,94.4241,199410.0
2024-07-18 10:40:00,95.31,95.52,94.8,95.42,225220.0,94.2363,94.4439,93.732,94.345,225220.0
2024-07-18 10:50:00,95.68,96.36,95.57,96.09,204030.0,94.6021,95.2745,94.4934,95.0075,204030.0
2024-07-18 11:00:00,96.06,96.2,95.17,95.19,101100.0,94.9778,95.1163,94.0979,94.1176,101100.0
2024-07-18 11:10:00,95.19,95.19,94.54,94.55,150310.0,94.1176,94.1176,93.475,93.4848,150310.0
2024-07-18 11:20:00,94.58,94.72,94.22,94.44,230420.0,93.5145,93.6529,93.1586,93.3761,230420.0
2024-07-18 11:30:00,94.29,94.61,94.02,94.53,294040.0,93.2278,93.5442,92.9608,93.4651,294040.0
2024-07-18 11:40:00,94.56,94.6,93.77,93.77,167480.0,93.4947,93.5343,92.7136,92.7136,167480.0
2024-07-18 11:50:00,93.8,94.06,93.61,93.61,221970.0,92.7433,93.0004,92.5554,92.5554,221970.0
2024-07-18 12:00:00,93.65,94.0,93.54,93.99,150300.0,92.595,92.941,92.4862,92.9312,150300.0
2024-07-18 12:10:00,93.96,94.04,93.76,93.93,141680.0,92.9015,92.9806,92.7037,92.8718,141680.0
2024-07-18 12:20:00,93.96,94.36,93.96,94.15,123160.0,92.9015,93.297,92.9015,93.0894,123160.0
2024-07-18 12:30:00,94.09,94.5,94.01,94.44,79580.0,93.03,93.4354,92.9509,93.3761,79580.0
2024-07-18 12:40:00,94.33,94.63,94.15,94.4,100030.0,93.2673,93.5639,93.0894,93.3365,100030.0
2024-07-18 12:50:00,94.28,95.02,94.28,95.02,86880.0,93.2179,93.9496,93.2179,93.9496,86880.0
2024-07-18 13:00:00,95.02,95.15,94.25,94.4,223800.0,93.9496,94.0781,93.1882,93.3365,223800.0
2024-07-18 13:10:00,94.4,94.7,94.31,94.61,132220.0,93.3365,93.6332,93.2476,93.5442,132220.0
2024-07-18 13:20:00,94.61,94.94,94.25,94.25,152320.0,93.5442,93.8705,93.1882,93.1882,152320.0
2024-07-18 13:30:00,94.46,94.7,94.27,94.51,81200.0,93.3959,93.6332,93.208,93.4453,81200.0
2024-07-18 13:40:00,94.54,94.65,94.4,94.51,35520.0,93.475,93.5837,93.3365,93.4453,35520.0
2024-07-18 13:50:00,94.38,94.38,94.0,94.0,35650.0,93.3168,93.3168,92.941,92.941,35650.0
2024-07-18 14:00:00,93.91,94.25,93.77,94.21,152960.0,92.8521,93.1882,92.7136,93.1487,152960.0
2024-07-18 14:10:00,94.17,94.18,93.76,93.9,140250.0,93.1091,93.119,92.7037,92.8422,140250.0
2024-07-18 14:20:00,93.98,94.26,93.95,93.98,59020.0,92.9213,93.1981,92.8916,92.9213,59020.0
2024-07-18 14:30:00,93.95,94.05,93.71,93.77,47140.0,92.8916,92.9905,92.6543,92.7136,47140.0
2024-07-18 14:40:00,93.79,93.97,93.73,93.76,31080.0,92.7334,92.9114,92.6741,92.7037,31080.0
2024-07-18 14:50:00,93.85,94.33,93.85,94.1,107740.0,92.7927,93.2673,92.7927,93.0399,107740.0
2024-07-18 15:00:00,94.25,94.43,94.02,94.1,63930.0,93.1882,93.3662,92.9608,93.0399,63930.0
2024-07-18 15:10:00,94.1,94.1,93.71,93.84,168110.0,93.0399,93.0399,92.6543,92.7828,168110.0
2024-07-18 15:20:00,93.78,94.25,93.67,94.25,136520.0,92.7235,93.1882,92.6148,93.1882,136520.0
2024-07-18 15:30:00,94.34,94.64,94.33,94.64,215730.0,93.2772,93.5738,93.2673,93.5738,215730.0
2024-07-18 15:40:00,94.67,95.8,94.66,95.8,145010.0,93.6035,94.7208,93.5936,94.7208,145010.0
2024-07-18 15:50:00,95.67,95.75,94.81,95.24,486420.0,94.5922,94.6713,93.7419,94.1671,486420.0
2024-07-19 09:30:00,95.95,96.36,94.57,96.14,494730.0,94.8691,95.2745,93.5046,95.0569,494730.0
2024-07-19 09:40:00,96.42,96.7,95.15,95.69,93720.0,95.3338,95.6106,94.0781,94.612,93720.0
2024-07-19 09:50:00,95.85,96.26,95.73,95.85,34420.0,94.7702,95.1756,94.6516,94.7702,34420.0
2024-07-19 10:00:00,95.79,95.94,95.39,95.73,64330.0,94.7109,94.8592,94.3154,94.6516,64330.0
2024-07-19 10:10:00,95.53,95.79,94.8,95.11,62570.0,94.4538,94.7109,93.732,94.0385,62570.0
2024-07-19 10:20:00,95.11,95.19,94.69,94.77,105690.0,94.0385,94.1176,93.6233,93.7024,105690.0
2024-07-19 10:30:00,94.7,94.79,94.36,94.6,65650.0,93.6332,93.7221,93.297,93.5343,65650.0
2024-07-19 10:40:00,94.62,94.69,94.07,94.69,78440.0,93.5541,93.6233,93.0103,93.6233,78440.0
2024-07-19 10:50:00,94.52,94.8,94.35,94.69,22020.0,93.4552,93.732,93.2871,93.6233,22020.0
2024-07-19 11:00:00,94.69,95.24,94.66,94.66,35600.0,93.6233,94.1671,93.5936,93.5936,35600.0
2024-07-19 11:10:00,94.65,94.65,94.25,94.52,44640.0,93.5837,93.5837,93.1882,93.4552,44640.0
2024-07-19 11:20:00,94.64,94.71,94.08,94.15,126060.0,93.5738,93.643,93.0201,93.0894,126060.0
2024-07-19 11:30:00,94.08,94.32,93.89,93.89,200350.0,93.0201,93.2574,92.8323,92.8323,200350.0
2024-07-19 11:40:00,93.92,94.23,93.83,94.18,240700.0,92.8619,93.1685,92.773,93.119,240700.0
2024-07-19 11:50:00,94.18,94.32,94.02,94.31,125580.0,93.119,93.2574,92.9608,93.2476,125580.0
2024-07-19 12:00:00,94.31,94.36,93.88,93.93,60730.0,93.2476,93.297,92.8224,92.8718,60730.0
2024-07-19 12:10:00,93.83,93.96,93.75,93.82,56140.0,92.773,92.9015,92.6939,92.7631,56140.0
2024-07-19 12:20:00,93.78,93.78,93.5,93.5,36100.0,92.7235,92.7235,92.4467,92.4467,36100.0
2024-07-19 12:30:00,93.51,93.57,93.19,93.32,82180.0,92.4566,92.5159,92.1402,92.2687,82180.0
2024-07-19 12:40:00,93.63,93.63,93.09,93.17,33700.0,92.5752,92.5752,92.0413,92.1204,33700.0
2024-07-19 12:50:00,93.22,93.36,93.14,93.33,26650.0,92.1698,92.3083,92.0907,92.2786,26650.0
2024-07-19 13:00:00,93.36,93.36,92.86,92.97,108000.0,92.3083,92.3083,91.8139,91.9226,108000.0
2024-07-19 13:10:00,92.97,93.08,92.75,92.75,56810.0,91.9226,92.0314,91.7051,91.7051,56810.0
2024-07-19 13:20:00,92.75,92.88,92.48,92.71,118740.0,91.7051,91.8337,91.4382,91.6656,118740.0
2024-07-19 13:30:00,92.68,92.91,92.62,92.83,83300.0,91.6359,91.8633,91.5766,91.7842,83300.0
2024-07-19 13:40:00,92.64,92.87,92.5,92.82,89230.0,91.5964,91.8238,91.4579,91.7743,89230.0
2024-07-19 13:50:00,92.82,92.85,92.56,92.76,109960.0,91.7743,91.804,91.5173,91.715,109960.0
2024-07-19 14:00:00,92.74,92.98,92.69,92.92,159440.0,91.6952,91.9325,91.6458,91.8732,159440.0
2024-07-19 14:10:00,92.87,92.99,92.68,92.81,94080.0,91.8238,91.9424,91.6359,91.7645,94080.0
2024-07-19 14:20:00,92.55,92.55,92.2,92.2,192960.0,91.5074,91.5074,91.1613,91.1613,192960.0
2024-07-19 14:30:00,92.24,92.36,92.07,92.07,175520.0,91.2009,91.3195,91.0328,91.0328,175520.0
2024-07-19 14:40:00,92.07,92.22,92.05,92.11,165150.0,91.0328,91.1811,91.013,91.0723,165150.0
2024-07-19 14:50:00,92.15,92.38,92.12,92.38,70820.0,91.1119,91.3393,91.0822,91.3393,70820.0
2024-07-19 15:00:00,92.38,92.63,92.32,92.47,161200.0,91.3393,91.5865,91.28,91.4283,161200.0
2024-07-19 15:10:00,92.47,92.85,92.45,92.61,131460.0,91.4283,91.804,91.4085,91.5667,131460.0
2024-07-19 15:20:00,92.58,92.76,92.4,92.57,111260.0,91.537,91.715,91.3591,91.5272,111260.0
2024-07-19 15:30:00,92.56,92.61,92.11,92.11,117700.0,91.5173,91.5667,91.0723,91.0723,117700.0
2024-07-19 15:40:00,92.15,92.35,91.83,91.95,207760.0,91.1119,91.3096,90.7955,90.9141,207760.0
2024-07-19 15:50:00,91.89,92.01,91.55,91.71,622260.0,90.8548,90.9735,90.5186,90.6768,622260.0
2024-07-22 09:30:00,94.2,94.61,93.08,94.29,493810.0,93.1388,93.5442,92.0314,93.2278,493810.0
2024-07-22 09:40:00,94.29,96.09,94.29,95.8,332490.0,93.2278,95.0075,93.2278,94.7208,332490.0
2024-07-22 09:50:00,95.88,96.09,95.43,95.72,157210.0,94.7999,95.0075,94.3549,94.6417,157210.0
2024-07-22 10:00:00,95.91,96.1,95.35,95.36,95230.0,94.8295,95.0174,94.2758,94.2857,95230.0
2024-07-22 10:10:00,95.35,96.04,95.27,95.58,93860.0,94.2758,94.9581,94.1967,94.5032,93860.0
2024-07-22 10:20:00,95.6,96.2,95.44,96.11,101590.0,94.523,95.1163,94.3648,95.0273,101590.0
2024-07-22 10:30:00,96.18,96.76,95.93,96.76,160490.0,95.0965,95.67,94.8493,95.67,160490.0
2024-07-22 10:40:00,96.6,96.81,96.41,96.43,94740.0,95.5118,95.7194,95.3239,95.3437,94740.0
2024-07-22 10:50:00,96.55,96.55,96.08,96.17,125010.0,95.4623,95.4623,94.9976,95.0866,125010.0
2024-07-22 11:00:00,96.18,96.5,95.65,95.75,104930.0,95.0965,95.4129,94.5725,94.6713,104930.0
2024-07-22 11:10:00,95.86,96.09,95.6,95.67,57600.0,94.7801,95.0075,94.523,94.5922,57600.0
2024-07-22 11:20:00,95.75,95.79,95.16,95.26,66480.0,94.6713,94.7109,94.088,94.1869,66480.0
2024-07-22 11:30:00,95.16,95.17,94.8,95.08,67490.0,94.088,94.0979,93.732,94.0089,67490.0
2024-07-22 11:40:00,95.19,95.41,95.06,95.32,27000.0,94.1176,94.3352,93.9891,94.2462,27000.0
2024-07-22 11:50:00,95.46,95.59,95.21,95.53,31270.0,94.3846,94.5131,94.1374,94.4538,31270.0
2024-07-22 12:00:00,95.59,95.75,95.48,95.75,47250.0,94.5131,94.6713,94.4044,94.6713,47250.0
2024-07-22 12:10:00,95.86,95.86,95.51,95.62,13500.0,94.7801,94.7801,94.434,94.5428,13500.0
2024-07-22 12:20:00,95.62,95.77,95.58,95.75,25560.0,94.5428,94.6911,94.5032,94.6713,25560.0
2024-07-22 12:30:00,95.54,95.8,95.54,95.76,14160.0,94.4637,94.7208,94.4637,94.6812,14160.0
2024-07-22 12:40:00,95.69,95.8,95.6,95.78,39020.0,94.612,94.7208,94.523,94.701,39020.0
2024-07-22 12:50:00,95.71,96.3,95.71,96.16,42600.0,94.6318,95.2151,94.6318,95.0767,42600.0
2024-07-22 13:00:00,96.2,96.45,96.2,96.44,46660.0,95.1163,95.3634,95.1163,95.3536,46660.0
2024-07-22 13:10:00,96.5,96.52,96.28,96.33,48140.0,95.4129,95.4327,95.1954,95.2448,48140.0
2024-07-22 13:20:00,96.43,96.57,96.25,96.49,90400.0,95.3437,95.4821,95.1657,95.403,90400.0
2024-07-22 13:30:00,96.49,96.85,96.49,96.75,61580.0,95.403,95.7589,95.403,95.6601,61580.0
2024-07-22 13:40:00,96.73,96.87,96.61,96.69,35340.0,95.6403,95.7787,95.5216,95.6007,35340.0
2024-07-22 13:50:00,96.82,96.82,96.55,96.63,21440.0,95.7293,95.7293,95.4623,95.5414,21440.0
2024-07-22 14:00:00,96.72,96.98,96.63,96.98,54700.0,95.6304,95.8875,95.5414,95.8875,54700.0
2024-07-22 14:10:00,96.84,96.84,96.66,96.82,20000.0,95.7491,95.7491,95.5711,95.7293,20000.0
2024-07-22 14:20:00,96.91,96.99,96.73,96.81,33350.0,95.8183,95.8974,95.6403,95.7194,33350.0
2024-07-22 14:30:00,96.81,97.23,96.77,97.09,123480.0,95.7194,96.1347,95.6798,95.9962,123480.0
2024-07-22 14:40:00,97.07,97.23,96.93,97.23,45200.0,95.9765,96.1347,95.838,96.1347,45200.0
2024-07-22 14:50:00,97.24,97.31,97.0,97.07,97250.0,96.1445,96.2138,95.9072,95.9765,97250.0
2024-07-22 15:00:00,96.95,97.28,96.8,97.14,87790.0,95.8578,96.1841,95.7095,96.0457,87790.0
2024-07-22 15:10:00,97.3,97.49,97.03,97.33,206020.0,96.2039,96.3917,95.9369,96.2335,206020.0
2024-07-22 15:20:00,97.26,97.5,97.05,97.17,142030.0,96.1643,96.4016,95.9567,96.0753,142030.0
2024-07-22 15:30:00,97.18,97.52,97.1,97.42,163350.0,96.0852,96.4214,96.0061,96.3225,163350.0
2024-07-22 15:40:00,97.48,98.12,97.48,98.01,186800.0,96.3818,97.0146,96.3818,96.9059,186800.0
2024-07-22 15:50:00,98.0,98.0,97.53,97.75,677770.0,96.896,96.896,96.4313,96.6488,677770.0
2024-07-23 09:30:00,96.36,97.66,96.36,97.32,168980.0,95.2745,96.5598,95.2745,96.2236,168980.0
2024-07-23 09:40:00,97.66,97.73,96.72,97.04,53900.0,96.5598,96.629,95.6304,95.9468,53900.0
2024-07-23 09:50:00,97.07,97.27,96.98,97.27,17030.0,95.9765,96.1742,95.8875,96.1742,17030.0
2024-07-23 10:00:00,97.1,97.17,96.5,96.92,46260.0,96.0061,96.0753,95.4129,95.8282,46260.0
2024-07-23 10:10:00,97.13,97.13,96.58,96.67,44820.0,96.0358,96.0358,95.492,95.581,44820.0
2024-07-23 10:20:00,96.61,96.99,96.59,96.73,27170.0,95.5216,95.8974,95.5019,95.6403,27170.0
2024-07-23 10:30:00,96.64,96.7,96.38,96.45,32820.0,95.5513,95.6106,95.2942,95.3634,32820.0
2024-07-23 10:40:00,96.53,96.63,96.13,96.25,111800.0,95.4425,95.5414,95.0471,95.1657,111800.0
2024-07-23 10:50:00,96.14,96.6,96.14,96.59,52090.0,95.0569,95.5118,95.0569,95.5019,52090.0
2024-07-23 11:00:00,96.51,96.54,96.17,96.36,30330.0,95.4228,95.4524,95.0866,95.2745,30330.0
2024-07-23 11:10:00,96.44,97.14,96.34,97.08,51950.0,95.3536,96.0457,95.2547,95.9863,51950.0
2024-07-23 11:20:00,96.97,97.04,96.3,96.4,41460.0,95.8776,95.9468,95.2151,95.314,41460.0
2024-07-23 11:30:00,96.38,96.4,96.18,96.39,37350.0,95.2942,95.314,95.0965,95.3041,37350.0
2024-07-23 11:40:00,96.24,96.33,96.18,96.28,37150.0,95.1558,95.2448,95.0965,95.1954,37150.0
2024-07-23 11:50:00,96.22,96.23,96.07,96.16,41320.0,95.136,95.1459,94.9877,95.0767,41320.0
2024-07-23 12:00:00,96.13,96.6,96.1,96.6,49170.0,95.0471,95.5118,95.0174,95.5118,49170.0
2024-07-23 12:10:00,96.5,96.64,96.38,96.38,17570.0,95.4129,95.5513,95.2942,95.2942,17570.0
2024-07-23 12:20:00,96.46,96.5,95.97,96.08,63040.0,95.3733,95.4129,94.8889,94.9976,63040.0
2024-07-23 12:30:00,95.99,96.12,95.91,95.96,28830.0,94.9086,95.0372,94.8295,94.879,28830.0
2024-07-23 12:40:00,96.07,96.15,96.03,96.15,9530.0,94.9877,95.0668,94.9482,95.0668,9530.0
2024-07-23 12:50:00,95.99,96.1,95.84,96.1,30310.0,94.9086,95.0174,94.7603,95.0174,30310.0
2024-07-23 13:00:00,95.97,96.1,95.78,95.78,13200.0,94.8889,95.0174,94.701,94.701,13200.0
2024-07-23 13:10:00,95.76,95.88,95.62,95.62,35260.0,94.6812,94.7999,94.5428,94.5428,35260.0
2024-07-23 13:20:00,95.6,96.06,95.6,95.98,38920.0,94.523,94.9778,94.523,94.8987,38920.0
2024-07-23 13:30:00,95.95,96.12,95.87,96.1,28750.0,94.8691,95.0372,94.79,95.0174,28750.0
2024-07-23 13:40:00,96.1,96.3,96.09,96.13,28530.0,95.0174,95.2151,95.0075,95.0471,28530.0
2024-07-23 13:50:00,96.12,96.45,96.12,96.27,38470.0,95.0372,95.3634,95.0372,95.1855,38470.0
2024-07-23 14:00:00,96.44,96.48,96.35,96.48,22000.0,95.3536,95.3931,95.2646,95.3931,22000.0
2024-07-23 14:10:00,96.48,96.5,96.38,96.4,19660.0,95.3931,95.4129,95.2942,95.314,19660.0
2024-07-23 14:20:00,96.4,96.42,96.05,96.1,36110.0,95.314,95.3338,94.968,95.0174,36110.0
2024-07-23 14:30:00,96.11,96.42,96.11,96.35,40790.0,95.0273,95.3338,95.0273,95.2646,40790.0
2024-07-23 14:40:00,96.3,96.3,96.21,96.28,17260.0,95.2151,95.2151,95.1261,95.1954,17260.0
2024-07-23 14:50:00,96.29,96.47,96.28,96.47,29090.0,95.2052,95.3832,95.1954,95.3832,29090.0
2024-07-23 15:00:00,96.47,96.64,96.47,96.49,28550.0,95.3832,95.5513,95.3832,95.403,28550.0
2024-07-23 15:10:00,96.5,96.59,96.38,96.5,27190.0,95.4129,95.5019,95.2942,95.4129,27190.0
2024-07-23 15:20:00,96.6,96.74,96.5,96.5,27010.0,95.5118,95.6502,95.4129,95.4129,27010.0
2024-07-23 15:30:00,96.38,96.42,96.3,96.33,20810.0,95.2942,95.3338,95.2151,95.2448,20810.0
2024-07-23 15:40:00,96.36,96.39,96.0,96.08,59030.0,95.2745,95.3041,94.9185,94.9976,59030.0
2024-07-23 15:50:00,96.1,96.35,95.83,96.02,181490.0,95.0174,95.2646,94.7504,94.9383,181490.0
2024-07-24 09:30:00,95.0,95.22,94.31,94.31,208040.0,93.9298,94.1473,93.2476,93.2476,208040.0
2024-07-24 09:40:00,94.26,94.53,93.78,94.34,114370.0,93.1981,93.4651,92.7235,93.2772,114370.0
2024-07-24 09:50:00,94.24,94.36,93.65,93.77,67550.0,93.1783,93.297,92.595,92.7136,67550.0
2024-07-24 10:00:00,93.76,93.91,93.43,93.62,105000.0,92.7037,92.8521,92.3775,92.5653,105000.0
2024-07-24 10:10:00,93.69,93.76,93.14,93.43,116010.0,92.6345,92.7037,92.0907,92.3775,116010.0
2024-07-24 10:20:00,93.45,93.89,93.38,93.89,77630.0,92.3972,92.8323,92.328,92.8323,77630.0
2024-07-24 10:30:00,93.86,94.21,93.64,93.64,64140.0,92.8026,93.1487,92.5851,92.5851,64140.0
2024-07-24 10:40:00,93.59,93.61,93.2,93.32,71210.0,92.5357,92.5554,92.1501,92.2687,71210.0
2024-07-24 10:50:00,93.27,93.34,92.95,93.31,64450.0,92.2193,92.2885,91.9029,92.2588,64450.0
2024-07-24 11:00:00,93.41,93.41,93.08,93.2,18290.0,92.3577,92.3577,92.0314,92.1501,18290.0
2024-07-24 11:10:00,93.22,93.22,92.69,92.86,35890.0,92.1698,92.1698,91.6458,91.8139,35890.0
2024-07-24 11:20:00,92.92,92.92,92.55,92.9,41060.0,91.8732,91.8732,91.5074,91.8534,41060.0
2024-07-24 11:30:00,92.92,93.28,92.89,93.1,127420.0,91.8732,92.2292,91.8436,92.0512,127420.0
2024-07-24 11:40:00,93.01,93.09,92.53,92.74,50150.0,91.9622,92.0413,91.4876,91.6952,50150.0
2024-07-24 11:50:00,92.74,92.91,92.43,92.53,188320.0,91.6952,91.8633,91.3887,91.4876,188320.0
2024-07-24 12:00:00,92.5,92.54,92.16,92.43,48020.0,91.4579,91.4975,91.1218,91.3887,48020.0
2024-07-24 12:10:00,92.58,92.83,92.44,92.56,20050.0,91.537,91.7842,91.3986,91.5173,20050.0
2024-07-24 12:20:00,92.64,92.74,92.3,92.3,29550.0,91.5964,91.6952,91.2602,91.2602,29550.0
2024-07-24 12:30:00,92.3,92.44,92.23,92.37,41510.0,91.2602,91.3986,91.191,91.3294,41510.0
2024-07-24 12:40:00,92.36,92.42,92.09,92.27,46070.0,91.3195,91.3788,91.0526,91.2305,46070.0
2024-07-24 12:50:00,92.23,92.44,92.23,92.31,43910.0,91.191,91.3986,91.191,91.2701,43910.0
2024-07-24 13:00:00,92.34,92.53,92.15,92.42,26140.0,91.2997,91.4876,91.1119,91.3788,26140.0
2024-07-24 13:10:00,92.33,92.64,92.29,92.64,40370.0,91.2899,91.5964,91.2503,91.5964,40370.0
2024-07-24 13:20:00,92.61,92.84,92.39,92.46,44800.0,91.5667,91.7941,91.3492,91.4184,44800.0
2024-07-24 13:30:00,92.41,92.58,92.21,92.55,40600.0,91.369,91.537,91.1712,91.5074,40600.0
2024-07-24 13:40:00,92.58,92.7,92.44,92.49,56400.0,91.537,91.6557,91.3986,91.4481,56400.0
2024-07-24 13:50:00,92.48,92.53,92.38,92.38,14010.0,91.4382,91.4876,91.3393,91.3393,14010.0
2024-07-24 14:00:00,92.43,92.54,92.3,92.43,32410.0,91.3887,91.4975,91.2602,91.3887,32410.0
2024-07-24 14:10:00,92.5,92.63,92.27,92.46,26950.0,91.4579,91.5865,91.2305,91.4184,26950.0
2024-07-24 14:20:00,92.33,92.41,92.18,92.29,76350.0,91.2899,91.369,91.1415,91.2503,76350.0
2024-07-24 14:30:00,92.31,92.34,92.16,92.33,61930.0,91.2701,91.2997,91.1218,91.2899,61930.0
2024-07-24 14:40:00,92.41,92.41,92.05,92.26,59100.0,91.369,91.369,91.013,91.2206,59100.0
2024-07-24 14:50:00,92.19,92.49,92.11,92.33,73040.0,91.1514,91.4481,91.0723,91.2899,73040.0
2024-07-24 15:00:00,92.31,92.31,91.91,91.96,52270.0,91.2701,91.2701,90.8746,90.924,52270.0
2024-07-24 15:10:00,92.13,92.15,91.91,92.05,56270.0,91.0921,91.1119,90.8746,91.013,56270.0
2024-07-24 15:20:00,92.11,92.14,91.72,91.85,68410.0,91.0723,91.102,90.6867,90.8153,68410.0
2024-07-24 15:30:00,91.73,92.41,91.66,92.34,92200.0,90.6966,91.369,90.6274,91.2997,92200.0
2024-07-24 15:40:00,92.34,92.67,92.28,92.49,182480.0,91.2997,91.626,91.2404,91.4481,182480.0
2024-07-24 15:50:00,92.5,92.5,90.88,90.97,1359390.0,91.4579,91.4579,89.8562,89.9452,1359390.0
2024-07-25 09:30:00,91.06,91.23,89.93,91.0,554220.0,90.0342,90.2023,88.9169,89.9748,554220.0
2024-07-25 09:40:00,90.92,91.24,89.92,90.32,298810.0,89.8957,90.2121,88.907,89.3025,298810.0
2024-07-25 09:50:00,90.54,90.67,89.6,89.85,180000.0,89.52,89.6486,88.5906,88.8378,180000.0
2024-07-25 10:00:00,89.8,90.14,89.3,89.43,223440.0,88.7884,89.1245,88.294,88.4225,223440.0
2024-07-25 10:10:00,89.38,90.0,88.86,89.6,256890.0,88.3731,88.9861,87.859,88.5906,256890.0
2024-07-25 10:20:00,89.53,90.0,89.32,89.91,334640.0,88.5214,88.9861,88.3138,88.8971,334640.0
2024-07-25 10:30:00,89.86,90.34,89.73,90.14,488220.0,88.8477,89.3223,88.7191,89.1245,488220.0
2024-07-25 10:40:00,90.14,90.53,89.81,90.37,370900.0,89.1245,89.5101,88.7982,89.3519,370900.0
2024-07-25 10:50:00,90.45,91.0,90.39,90.94,313210.0,89.431,89.9748,89.3717,89.9155,313210.0
2024-07-25 11:00:00,90.76,90.81,89.82,90.21,92380.0,89.7375,89.787,88.8081,89.1937,92380.0
2024-07-25 11:10:00,90.31,90.97,90.21,90.74,205470.0,89.2926,89.9452,89.1937,89.7178,205470.0
2024-07-25 11:20:00,90.6,90.6,90.1,90.2,122380.0,89.5793,89.5793,89.085,89.1839,122380.0
2024-07-25 11:30:00,90.2,90.46,90.1,90.36,97400.0,89.1839,89.4409,89.085,89.3421,97400.0
2024-07-25 11:40:00,90.4,90.47,89.86,90.03,42030.0,89.3816,89.4508,88.8477,89.0158,42030.0
2024-07-25 11:50:00,89.99,90.36,89.99,90.36,57340.0,88.9762,89.3421,88.9762,89.3421,57340.0
2024-07-25 12:00:00,90.63,91.09,90.41,90.52,181330.0,89.609,90.0638,89.3915,89.5002,181330.0
2024-07-25 12:10:00,90.68,91.09,90.47,91.09,54920.0,89.6584,90.0638,89.4508,90.0638,54920.0
2024-07-25 12:20:00,91.0,91.67,90.86,91.45,201050.0,89.9748,90.6373,89.8364,90.4198,201050.0
2024-07-25 12:30:00,91.56,91.64,91.0,91.32,464560.0,90.5285,90.6076,89.9748,90.2912,464560.0
2024-07-25 12:40:00,91.33,91.62,90.93,91.08,478660.0,90.3011,90.5879,89.9056,90.0539,478660.0
2024-07-25 12:50:00,91.25,91.28,90.93,91.2,109950.0,90.222,90.2517,89.9056,90.1726,109950.0
2024-07-25 13:00:00,91.21,91.68,91.14,91.63,110920.0,90.1825,90.6472,90.1133,90.5977,110920.0
2024-07-25 13:10:00,91.66,91.77,90.76,90.87,142650.0,90.6274,90.7362,89.7375,89.8463,142650.0
2024-07-25 13:20:00,90.87,90.9,90.37,90.48,88300.0,89.8463,89.876,89.3519,89.4607,88300.0
2024-07-25 13:30:00,90.47,90.6,90.28,90.6,58230.0,89.4508,89.5793,89.263,89.5793,58230.0
2024-07-25 13:40:00,90.58,90.75,90.32,90.51,111420.0,89.5596,89.7277,89.3025,89.4904,111420.0
2024-07-25 13:50:00,90.46,90.74,90.4,90.65,95200.0,89.4409,89.7178,89.3816,89.6288,95200.0
2024-07-25 14:00:00,90.63,90.7,90.35,90.36,94100.0,89.609,89.6782,89.3322,89.3421,94100.0
2024-07-25 14:10:00,90.33,90.48,90.24,90.3,79200.0,89.3124,89.4607,89.2234,89.2827,79200.0
2024-07-25 14:20:00,90.3,90.33,90.14,90.21,49670.0,89.2827,89.3124,89.1245,89.1937,49670.0
2024-07-25 14:30:00,90.24,90.44,90.05,90.17,101800.0,89.2234,89.4212,89.0355,89.1542,101800.0
2024-07-25 14:40:00,90.22,90.22,89.51,89.51,153840.0,89.2036,89.2036,88.5016,88.5016,153840.0
2024-07-25 14:50:00,89.55,89.83,89.42,89.5,159280.0,88.5412,88.818,88.4126,88.4917,159280.0
2024-07-25 15:00:00,89.56,89.91,89.56,89.63,167070.0,88.5511,88.8971,88.5511,88.6203,167070.0
2024-07-25 15:10:00,89.58,89.7,89.49,89.69,132260.0,88.5708,88.6895,88.4819,88.6796,132260.0
2024-07-25 15:20:00,89.62,90.1,89.62,89.83,753440.0,88.6104,89.085,88.6104,88.818,753440.0
2024-07-25 15:30:00,89.85,89.88,89.3,89.43,366400.0,88.8378,88.8675,88.294,88.4225,366400.0
2024-07-25 15:40:00,89.41,89.52,88.92,89.02,270800.0,88.4028,88.5115,87.9183,88.0171,270800.0
2024-07-25 15:50:00,88.91,88.95,88.2,88.51,541070.0,87.9084,87.9479,87.2064,87.5129,541070.0
2024-07-26 09:30:00,90.81,90.81,89.74,90.0,292090.0,89.787,89.787,88.729,88.9861,292090.0
2024-07-26 09:40:00,90.15,90.15,89.0,89.0,128900.0,89.1344,89.1344,87.9974,87.9974,128900.0
2024-07-26 09:50:00,88.99,89.91,88.92,89.89,62720.0,87.9875,88.8971,87.9183,88.8773,62720.0
2024-07-26 10:00:00,89.79,90.15,89.01,89.61,122640.0,88.7785,89.1344,88.0073,88.6005,122640.0
2024-07-26 10:10:00,89.25,89.99,89.25,89.76,133240.0,88.2446,88.9762,88.2446,88.7488,133240.0
2024-07-26 10:20:00,89.99,90.36,89.75,89.75,344020.0,88.9762,89.3421,88.7389,88.7389,344020.0
2024-07-26 10:30:00,89.75,89.97,89.23,89.61,60690.0,88.7389,88.9564,88.2248,88.6005,60690.0
2024-07-26 10:40:00,89.54,89.9,89.53,89.82,56170.0,88.5313,88.8872,88.5214,88.8081,56170.0
2024-07-26 10:50:00,89.79,90.0,89.66,89.96,58460.0,88.7785,88.9861,88.6499,88.9466,58460.0
2024-07-26 11:00:00,89.9,90.2,89.82,90.2,62610.0,88.8872,89.1839,88.8081,89.1839,62610.0
2024-07-26 11:10:00,90.11,90.11,89.7,89.7,67040.0,89.0949,89.0949,88.6895,88.6895,67040.0
2024-07-26 11:20:00,89.65,90.05,89.64,89.94,52470.0,88.6401,89.0355,88.6302,88.9268,52470.0
2024-07-26 11:30:00,89.95,90.36,89.92,90.36,43110.0,88.9367,89.3421,88.907,89.3421,43110.0
2024-07-26 11:40:00,90.27,90.27,89.89,90.11,242360.0,89.2531,89.2531,88.8773,89.0949,242360.0
2024-07-26 11:50:00,90.11,90.19,89.76,90.05,86050.0,89.0949,89.174,88.7488,89.0355,86050.0
2024-07-26 12:00:00,90.01,90.24,89.94,90.09,96300.0,88.996,89.2234,88.9268,89.0751,96300.0
2024-07-26 12:10:00,90.12,90.27,89.97,90.07,73500.0,89.1048,89.2531,88.9564,89.0553,73500.0
2024-07-26 12:20:00,90.02,90.59,89.93,90.42,58450.0,89.0059,89.5695,88.9169,89.4014,58450.0
2024-07-26 12:30:00,90.52,90.61,90.26,90.33,154960.0,89.5002,89.5892,89.2432,89.3124,154960.0
2024-07-26 12:40:00,90.33,90.68,90.32,90.52,148860.0,89.3124,89.6584,89.3025,89.5002,148860.0
2024-07-26 12:50:00,90.49,90.62,90.44,90.48,66280.0,89.4706,89.5991,89.4212,89.4607,66280.0
2024-07-26 13:00:00,90.53,90.56,90.37,90.41,68510.0,89.5101,89.5398,89.3519,89.3915,68510.0
2024-07-26 13:10:00,90.43,90.85,90.43,90.83,57360.0,89.4113,89.8265,89.4113,89.8068,57360.0
2024-07-26 13:20:00,90.82,90.87,90.67,90.67,83860.0,89.7969,89.8463,89.6486,89.6486,83860.0
2024-07-26 13:30:00,90.67,90.75,89.57,89.66,123570.0,89.6486,89.7277,88.561,88.6499,123570.0
2024-07-26 13:40:00,89.6,89.89,89.39,89.65,79530.0,88.5906,88.8773,88.383,88.6401,79530.0
2024-07-26 13:50:00,89.61,89.71,89.42,89.61,95110.0,88.6005,88.6994,88.4126,88.6005,95110.0
2024-07-26 14:00:00,89.69,89.89,89.65,89.77,46320.0,88.6796,88.8773,88.6401,88.7587,46320.0
2024-07-26 14:10:00,89.8,89.83,89.57,89.57,49000.0,88.7884,88.818,88.561,88.561,49000.0
2024-07-26 14:20:00,89.57,90.05,89.57,90.05,369840.0,88.561,89.0355,88.561,89.0355,369840.0
2024-07-26 14:30:00,90.05,90.07,89.79,89.79,39270.0,89.0355,89.0553,88.7785,88.7785,39270.0
2024-07-26 14:40:00,89.85,89.85,89.51,89.62,19320.0,88.8378,88.8378,88.5016,88.6104,19320.0
2024-07-26 14:50:00,89.74,89.74,89.42,89.45,27560.0,88.729,88.729,88.4126,88.4423,27560.0
2024-07-26 15:00:00,89.3,89.33,89.05,89.31,66860.0,88.294,88.3237,88.0468,88.3039,66860.0
2024-07-26 15:10:00,89.31,89.35,89.09,89.17,43240.0,88.3039,88.3434,88.0864,88.1655,43240.0
2024-07-26 15:20:00,89.18,89.9,89.15,89.89,112610.0,88.1753,88.8872,88.1457,88.8773,112610.0
2024-07-26 15:30:00,89.78,89.78,89.36,89.54,96730.0,88.7686,88.7686,88.3533,88.5313,96730.0
2024-07-26 15:40:00,89.59,89.82,89.45,89.65,361090.0,88.5807,88.8081,88.4423,88.6401,361090.0
2024-07-26 15:50:00,89.75,89.75,88.9,89.5,746990.0,88.7389,88.7389,87.8985,88.4917,746990.0
2024-07-29 09:30:00,90.92,92.08,90.36,91.97,488830.0,89.8957,91.0427,89.3421,90.9339,488830.0
2024-07-29 09:40:00,91.97,93.13,91.66,92.58,925260.0,90.9339,92.0808,90.6274,91.537,925260.0
2024-07-29 09:50:00,92.5,92.63,92.12,92.2,300500.0,91.4579,91.5865,91.0822,91.1613,300500.0
2024-07-29 10:00:00,92.34,92.5,90.98,90.98,167650.0,91.2997,91.4579,89.9551,89.9551,167650.0
2024-07-29 10:10:00,91.08,91.08,90.35,90.85,78950.0,90.0539,90.0539,89.3322,89.8265,78950.0
2024-07-29 10:20:00,90.83,91.08,90.74,91.08,139150.0,89.8068,90.0539,89.7178,90.0539,139150.0
2024-07-29 10:30:00,91.11,91.41,90.93,91.29,49500.0,90.0836,90.3802,89.9056,90.2616,49500.0
2024-07-29 10:40:00,91.3,91.59,91.3,91.35,21920.0,90.2715,90.5582,90.2715,90.3209,21920.0
2024-07-29 10:50:00,91.2,91.2,90.68,90.68,45140.0,90.1726,90.1726,89.6584,89.6584,45140.0
2024-07-29 11:00:00,90.51,90.59,90.14,90.24,55500.0,89.4904,89.5695,89.1245,89.2234,55500.0
2024-07-29 11:10:00,90.23,90.23,89.65,89.65,43930.0,89.2135,89.2135,88.6401,88.6401,43930.0
2024-07-29 11:20:00,89.57,89.87,89.52,89.73,42800.0,88.561,88.8576,88.5115,88.7191,42800.0
2024-07-29 11:30:00,89.7,89.7,89.26,89.63,45070.0,88.6895,88.6895,88.2544,88.6203,45070.0
2024-07-29 11:40:00,89.65,90.32,89.6,90.32,37460.0,88.6401,89.3025,88.5906,89.3025,37460.0
2024-07-29 11:50:00,90.25,90.6,90.25,90.55,49630.0,89.2333,89.5793,89.2333,89.5299,49630.0
2024-07-29 12:00:00,90.64,90.85,90.57,90.77,52030.0,89.6189,89.8265,89.5497,89.7474,52030.0
2024-07-29 12:10:00,90.65,90.84,90.57,90.57,18990.0,89.6288,89.8166,89.5497,89.5497,18990.0
2024-07-29 12:20:00,90.76,90.76,90.4,90.47,53530.0,89.7375,89.7375,89.3816,89.4508,53530.0
2024-07-29 12:30:00,90.51,90.63,90.45,90.47,12500.0,89.4904,89.609,89.431,89.4508,12500.0
2024-07-29 12:40:00,90.69,90.81,90.46,90.58,16450.0,89.6683,89.787,89.4409,89.5596,16450.0
2024-07-29 12:50:00,90.49,90.49,90.25,90.34,20020.0,89.4706,89.4706,89.2333,89.3223,20020.0
2024-07-29 13:00:00,90.31,90.4,90.24,90.25,20660.0,89.2926,89.3816,89.2234,89.2333,20660.0
2024-07-29 13:10:00,90.24,90.4,90.1,90.24,21190.0,89.2234,89.3816,89.085,89.2234,21190.0
2024-07-29 13:20:00,90.16,90.2,89.95,89.95,15500.0,89.1443,89.1839,88.9367,88.9367,15500.0
2024-07-29 13:30:00,89.85,89.99,89.79,89.9,24510.0,88.8378,88.9762,88.7785,88.8872,24510.0
2024-07-29 13:40:00,89.99,90.22,89.95,89.99,59740.0,88.9762,89.2036,88.9367,88.9762,59740.0
2024-07-29 13:50:00,89.86,89.97,89.86,89.92,15980.0,88.8477,88.9564,88.8477,88.907,15980.0
2024-07-29 14:00:00,89.78,89.86,89.63,89.82,21680.0,88.7686,88.8477,88.6203,88.8081,21680.0
2024-07-29 14:10:00,89.7,89.81,89.67,89.67,13250.0,88.6895,88.7982,88.6598,88.6598,13250.0
2024-07-29 14:20:00,89.76,89.77,89.54,89.64,29960.0,88.7488,88.7587,88.5313,88.6302,29960.0
2024-07-29 14:30:00,89.61,89.67,89.31,89.4,24160.0,88.6005,88.6598,88.3039,88.3929,24160.0
2024-07-29 14:40:00,89.33,89.61,89.31,89.47,28230.0,88.3237,88.6005,88.3039,88.4621,28230.0
2024-07-29 14:50:00,89.28,89.59,89.28,89.59,24020.0,88.2742,88.5807,88.2742,88.5807,24020.0
2024-07-29 15:00:00,89.51,89.71,89.49,89.55,61800.0,88.5016,88.6994,88.4819,88.5412,61800.0
2024-07-29 15:10:00,89.58,89.82,89.58,89.74,25020.0,88.5708,88.8081,88.5708,88.729,25020.0
2024-07-29 15:20:00,89.75,89.92,89.61,89.61,39780.0,88.7389,88.907,88.6005,88.6005,39780.0
2024-07-29 15:30:00,89.61,89.71,89.56,89.64,15610.0,88.6005,88.6994,88.5511,88.6302,15610.0
2024-07-29 15:40:00,89.69,89.73,89.5,89.5,36960.0,88.6796,88.7191,88.4917,88.4917,36960.0
2024-07-29 15:50:00,89.51,89.7,89.08,89.16,297340.0,88.5016,88.6895,88.0765,88.1556,297340.0
2024-07-30 09:30:00,90.0,90.51,89.7,90.19,188600.0,88.9861,89.4904,88.6895,89.174,188600.0
2024-07-30 09:40:00,90.19,90.22,89.7,90.1,58300.0,89.174,89.2036,88.6895,89.085,58300.0
2024-07-30 09:50:00,90.25,90.25,89.74,89.99,115000.0,89.2333,89.2333,88.729,88.9762,115000.0
2024-07-30 10:00:00,89.93,90.07,89.3,89.95,175890.0,88.9169,89.0553,88.294,88.9367,175890.0
2024-07-30 10:10:00,89.8,89.98,89.44,89.59,163110.0,88.7884,88.9663,88.4324,88.5807,163110.0
2024-07-30 10:20:00,89.63,89.66,88.8,88.94,46590.0,88.6203,88.6499,87.7996,87.938,46590.0
2024-07-30 10:30:00,88.76,89.0,88.29,88.52,59520.0,87.7601,87.9974,87.2954,87.5228,59520.0
2024-07-30 10:40:00,88.69,88.79,88.34,88.39,46210.0,87.6909,87.7897,87.3448,87.3942,46210.0
2024-07-30 10:50:00,88.42,88.57,88.13,88.14,50760.0,87.4239,87.5722,87.1372,87.1471,50760.0
2024-07-30 11:00:00,88.2,88.21,87.41,87.67,182310.0,87.2064,87.2163,86.4253,86.6824,182310.0
2024-07-30 11:10:00,87.75,87.88,87.53,87.73,157780.0,86.7615,86.89,86.5439,86.7417,157780.0
2024-07-30 11:20:00,87.78,87.92,87.58,87.76,86650.0,86.7911,86.9295,86.5934,86.7713,86650.0
2024-07-30 11:30:00,87.86,87.86,87.16,87.24,69240.0,86.8702,86.8702,86.1781,86.2572,69240.0
2024-07-30 11:40:00,87.25,87.29,86.68,86.85,111860.0,86.2671,86.3066,85.7035,85.8716,111860.0
2024-07-30 11:50:00,86.69,86.99,86.62,86.7,62200.0,85.7134,86.01,85.6442,85.7233,62200.0
2024-07-30 12:00:00,86.66,87.22,86.66,87.17,80200.0,85.6837,86.2374,85.6837,86.188,80200.0
2024-07-30 12:10:00,87.15,87.54,87.05,87.43,178960.0,86.1682,86.5538,86.0693,86.4451,178960.0
2024-07-30 12:20:00,87.43,87.49,86.92,87.07,286650.0,86.4451,86.5044,85.9408,86.0891,286650.0
2024-07-30 12:30:00,87.12,87.12,86.73,87.02,44590.0,86.1386,86.1386,85.7529,86.0397,44590.0
2024-07-30 12:40:00,86.98,87.01,86.43,86.43,49450.0,86.0001,86.0298,85.4563,85.4563,49450.0
2024-07-30 12:50:00,86.61,86.62,85.73,85.77,88160.0,85.6343,85.6442,84.7642,84.8038,88160.0
2024-07-30 13:00:00,85.88,86.25,85.75,86.25,106460.0,84.9125,85.2784,84.784,85.2784,106460.0
2024-07-30 13:10:00,86.12,86.4,86.08,86.19,40630.0,85.1498,85.4267,85.1103,85.219,40630.0
2024-07-30 13:20:00,86.33,86.58,86.33,86.51,50130.0,85.3575,85.6046,85.3575,85.5354,50130.0
2024-07-30 13:30:00,86.39,86.7,86.38,86.69,18340.0,85.4168,85.7233,85.4069,85.7134,18340.0
2024-07-30 13:40:00,86.8,86.8,86.45,86.69,67750.0,85.8222,85.8222,85.4761,85.7134,67750.0
2024-07-30 13:50:00,86.84,86.84,86.37,86.42,32200.0,85.8617,85.8617,85.397,85.4464,32200.0
2024-07-30 14:00:00,86.55,86.55,86.17,86.49,40000.0,85.575,85.575,85.1993,85.5156,40000.0
2024-07-30 14:10:00,86.33,86.51,86.24,86.42,24730.0,85.3575,85.5354,85.2685,85.4464,24730.0
2024-07-30 14:20:00,86.42,86.67,86.33,86.42,25990.0,85.4464,85.6936,85.3575,85.4464,25990.0
2024-07-30 14:30:00,86.49,86.89,86.38,86.85,37420.0,85.5156,85.9111,85.4069,85.8716,37420.0
2024-07-30 14:40:00,86.84,86.94,86.58,86.64,64390.0,85.8617,85.9606,85.6046,85.664,64390.0
2024-07-30 14:50:00,86.69,86.97,86.57,86.7,89620.0,85.7134,85.9902,85.5947,85.7233,89620.0
2024-07-30 15:00:00,86.68,86.69,86.02,86.02,80910.0,85.7035,85.7134,85.0509,85.0509,80910.0
2024-07-30 15:10:00,86.1,86.19,85.72,85.86,166290.0,85.13,85.219,84.7543,84.8927,166290.0
2024-07-30 15:20:00,85.86,85.94,85.69,85.71,58430.0,84.8927,84.9718,84.7247,84.7444,58430.0
2024-07-30 15:30:00,85.54,85.75,85.36,85.69,189510.0,84.5764,84.784,84.3984,84.7247,189510.0
2024-07-30 15:40:00,85.7,86.04,85.35,85.93,291900.0,84.7345,85.0707,84.3885,84.962,291900.0
2024-07-30 15:50:00,86.05,86.05,85.37,85.46,841050.0,85.0806,85.0806,84.4083,84.4973,841050.0
2024-07-31 09:30:00,89.35,89.8,88.05,89.34,544350.0,88.3434,88.7884,87.0581,88.3335,544350.0
2024-07-31 09:40:00,89.46,90.13,88.78,89.44,246220.0,88.4522,89.1146,87.7799,88.4324,246220.0
2024-07-31 09:50:00,89.43,90.07,89.03,89.9,151670.0,88.4225,89.0553,88.027,88.8872,151670.0
2024-07-31 10:00:00,89.94,90.1,89.67,89.88,175740.0,88.9268,89.085,88.6598,88.8675,175740.0
2024-07-31 10:10:00,89.96,90.33,89.66,90.33,233460.0,88.9466,89.3124,88.6499,89.3124,233460.0
2024-07-31 10:20:00,90.19,90.3,89.91,90.11,161910.0,89.174,89.2827,88.8971,89.0949,161910.0
2024-07-31 10:30:00,90.16,90.59,90.09,90.59,128880.0,89.1443,89.5695,89.0751,89.5695,128880.0
2024-07-31 10:40:00,90.5,90.5,89.65,89.79,140860.0,89.4805,89.4805,88.6401,88.7785,140860.0
2024-07-31 10:50:00,89.68,89.94,89.55,89.8,81880.0,88.6697,88.9268,88.5412,88.7884,81880.0
2024-07-31 11:00:00,89.8,90.01,89.65,89.95,148480.0,88.7884,88.996,88.6401,88.9367,148480.0
2024-07-31 11:10:00,89.96,90.13,89.88,90.13,64420.0,88.9466,89.1146,88.8675,89.1146,64420.0
2024-07-31 11:20:00,90.13,90.31,89.96,90.24,97990.0,89.1146,89.2926,88.9466,89.2234,97990.0
2024-07-31 11:30:00,90.35,90.54,90.15,90.3,75530.0,89.3322,89.52,89.1344,89.2827,75530.0
2024-07-31 11:40:00,90.28,90.34,90.1,90.22,132410.0,89.263,89.3223,89.085,89.2036,132410.0
2024-07-31 11:50:00,90.12,90.16,89.97,90.14,65420.0,89.1048,89.1443,88.9564,89.1245,65420.0
2024-07-31 12:00:00,90.13,90.45,90.12,90.45,90180.0,89.1146,89.431,89.1048,89.431,90180.0
2024-07-31 12:10:00,90.45,90.76,90.45,90.59,56920.0,89.431,89.7375,89.431,89.5695,56920.0
2024-07-31 12:20:00,90.67,90.69,90.3,90.5,67520.0,89.6486,89.6683,89.2827,89.4805,67520.0
2024-07-31 12:30:00,90.5,90.72,90.21,90.23,166720.0,89.4805,89.698,89.1937,89.2135,166720.0
2024-07-31 12:40:00,90.25,90.6,90.25,90.55,72990.0,89.2333,89.5793,89.2333,89.5299,72990.0
2024-07-31 12:50:00,90.55,90.6,90.22,90.45,56580.0,89.5299,89.5793,89.2036,89.431,56580.0
2024-07-31 13:00:00,90.45,90.77,90.42,90.71,49760.0,89.431,89.7474,89.4014,89.6881,49760.0
2024-07-31 13:10:00,90.63,90.73,90.53,90.53,43950.0,89.609,89.7079,89.5101,89.5101,43950.0
2024-07-31 13:20:00,90.43,90.64,90.31,90.38,75580.0,89.4113,89.6189,89.2926,89.3618,75580.0
2024-07-31 13:30:00,90.4,90.4,89.97,90.19,76570.0,89.3816,89.3816,88.9564,89.174,76570.0
2024-07-31 13:40:00,90.22,90.39,89.9,90.37,263170.0,89.2036,89.3717,88.8872,89.3519,263170.0
2024-07-31 13:50:00,90.44,90.71,90.44,90.5,78220.0,89.4212,89.6881,89.4212,89.4805,78220.0
2024-07-31 14:00:00,90.51,90.79,90.23,90.79,87370.0,89.4904,89.7672,89.2135,89.7672,87370.0
2024-07-31 14:10:00,90.67,91.01,90.57,91.01,105580.0,89.6486,89.9847,89.5497,89.9847,105580.0
2024-07-31 14:20:00,90.9,91.11,90.8,90.95,72140.0,89.876,90.0836,89.7771,89.9254,72140.0
2024-07-31 14:30:00,91.02,91.43,90.97,91.2,225820.0,89.9946,90.4,89.9452,90.1726,225820.0
2024-07-31 14:40:00,91.19,91.87,91.19,91.73,122660.0,90.1627,90.835,90.1627,90.6966,122660.0
2024-07-31 14:50:00,91.74,91.83,91.32,91.58,132030.0,90.7065,90.7955,90.2912,90.5483,132030.0
2024-07-31 15:00:00,91.67,91.68,91.1,91.3,86610.0,90.6373,90.6472,90.0737,90.2715,86610.0
2024-07-31 15:10:00,91.22,91.7,91.11,91.19,153900.0,90.1924,90.667,90.0836,90.1627,153900.0
2024-07-31 15:20:00,91.26,91.54,90.79,90.99,178440.0,90.2319,90.5088,89.7672,89.965,178440.0
2024-07-31 15:30:00,91.0,91.82,91.0,91.61,200280.0,89.9748,90.7856,89.9748,90.578,200280.0
2024-07-31 15:40:00,91.59,92.11,91.55,91.87,357890.0,90.5582,91.0723,90.5186,90.835,357890.0
2024-07-31 15:50:00,91.87,92.47,91.55,92.29,1178630.0,90.835,91.4283,90.5186,91.2503,1178630.0
2024-08-01 09:30:00,85.48,87.37,83.45,87.07,1130990.0,84.517,86.3857,82.5099,86.0891,1130990.0
2024-08-01 09:40:00,87.08,87.99,86.8,87.7,337040.0,86.099,86.9988,85.8222,86.712,337040.0
2024-08-01 09:50:00,87.7,87.99,87.16,87.22,300020.0,86.712,86.9988,86.1781,86.2374,300020.0
2024-08-01 10:00:00,87.22,87.32,86.2,86.53,492280.0,86.2374,86.3363,85.2289,85.5552,492280.0
2024-08-01 10:10:00,86.65,87.5,86.19,87.05,351500.0,85.6738,86.5143,85.219,86.0693,351500.0
2024-08-01 10:20:00,87.05,87.12,85.86,86.13,189050.0,86.0693,86.1386,84.8927,85.1597,189050.0
2024-08-01 10:30:00,86.0,86.57,85.8,86.45,90900.0,85.0312,85.5947,84.8334,85.4761,90900.0
2024-08-01 10:40:00,86.43,86.72,85.27,85.59,186860.0,85.4563,85.7431,84.3094,84.6258,186860.0
2024-08-01 10:50:00,85.68,85.78,85.2,85.34,268350.0,84.7148,84.8136,84.2402,84.3786,268350.0
2024-08-01 11:00:00,85.6,85.78,84.55,84.66,124280.0,84.6357,84.8136,83.5975,83.7063,124280.0
2024-08-01 11:10:00,84.79,85.73,84.69,85.31,264860.0,83.8348,84.7642,83.7359,84.3489,264860.0
2024-08-01 11:20:00,85.54,85.56,84.92,85.12,61130.0,84.5764,84.5961,83.9633,84.1611,61130.0
2024-08-01 11:30:00,85.0,85.35,84.7,85.01,173950.0,84.0424,84.3885,83.7458,84.0523,173950.0
2024-08-01 11:40:00,85.07,85.18,84.17,84.6,125280.0,84.1116,84.2204,83.2218,83.6469,125280.0
2024-08-01 11:50:00,84.5,84.96,84.26,84.26,72490.0,83.5481,84.0029,83.3108,83.3108,72490.0
2024-08-01 12:00:00,84.22,84.46,84.1,84.17,133200.0,83.2712,83.5085,83.1526,83.2218,133200.0
2024-08-01 12:10:00,84.21,84.4,83.82,83.91,257820.0,83.2613,83.4492,82.8757,82.9647,257820.0
2024-08-01 12:20:00,83.91,84.11,83.35,83.96,218620.0,82.9647,83.1625,82.411,83.0142,218620.0
2024-08-01 12:30:00,83.87,83.91,83.02,83.23,248110.0,82.9252,82.9647,82.0847,82.2924,248110.0
2024-08-01 12:40:00,83.17,83.45,83.01,83.2,208180.0,82.2331,82.5099,82.0749,82.2627,208180.0
2024-08-01 12:50:00,83.13,83.31,82.91,83.09,238050.0,82.1935,82.3715,81.976,82.154,238050.0
2024-08-01 13:00:00,83.07,83.07,82.1,82.31,214890.0,82.1342,82.1342,81.1751,81.3827,214890.0
2024-08-01 13:10:00,82.31,82.42,81.6,82.07,261360.0,81.3827,81.4915,80.6807,81.1454,261360.0
2024-08-01 13:20:00,82.0,82.31,81.6,82.31,138000.0,81.0762,81.3827,80.6807,81.3827,138000.0
2024-08-01 13:30:00,82.28,82.55,81.95,81.95,202310.0,81.3531,81.62,81.0268,81.0268,202310.0
2024-08-01 13:40:00,81.89,81.95,81.56,81.71,199680.0,80.9675,81.0268,80.6412,80.7895,199680.0
2024-08-01 13:50:00,81.69,82.92,81.6,82.92,148230.0,80.7697,81.9859,80.6807,81.9859,148230.0
2024-08-01 14:00:00,82.71,83.04,82.25,82.45,262160.0,81.7782,82.1045,81.3234,81.5212,262160.0
2024-08-01 14:10:00,82.44,82.44,81.8,81.89,155280.0,81.5113,81.5113,80.8785,80.9675,155280.0
2024-08-01 14:20:00,81.95,82.2,81.75,81.81,150000.0,81.0268,81.274,80.829,80.8884,150000.0
2024-08-01 14:30:00,81.84,82.26,81.72,82.1,234980.0,80.918,81.3333,80.7994,81.1751,234980.0
2024-08-01 14:40:00,82.15,82.25,81.45,81.45,177610.0,81.2245,81.3234,80.5324,80.5324,177610.0
2024-08-01 14:50:00,81.39,81.69,81.26,81.26,139080.0,80.4731,80.7697,80.3446,80.3446,139080.0
2024-08-01 15:00:00,81.29,82.06,81.29,82.06,139310.0,80.3742,81.1356,80.3742,81.1356,139310.0
2024-08-01 15:10:00,82.1,82.41,81.86,82.31,325530.0,81.1751,81.4816,80.9378,81.3827,325530.0
2024-08-01 15:20:00,82.32,83.11,82.19,83.11,378530.0,81.3926,82.1737,81.2641,82.1737,378530.0
2024-08-01 15:30:00,83.22,83.24,82.56,82.84,369040.0,82.2825,82.3023,81.6299,81.9068,369040.0
2024-08-01 15:40:00,82.86,83.76,82.65,83.69,513890.0,81.9265,82.8164,81.7189,82.7472,513890.0
2024-08-01 15:50:00,83.72,83.86,82.51,83.04,1013700.0,82.7769,82.9153,81.5805,82.1045,1013700.0
2024-08-02 09:30:00,80.0,80.54,78.44,79.55,771700.0,79.0988,79.6327,77.5563,78.6538,771700.0
2024-08-02 09:40:00,79.79,80.5,78.7,79.12,302590.0,78.8911,79.5931,77.8134,78.2287,302590.0
2024-08-02 09:50:00,78.97,79.27,78.4,78.64,264280.0,78.0804,78.377,77.5168,77.7541,264280.0
2024-08-02 10:00:00,78.61,78.65,76.77,77.09,586220.0,77.7244,77.764,75.9051,76.2215,586220.0
2024-08-02 10:10:00,76.92,77.11,76.53,76.97,453690.0,76.0535,76.2413,75.6679,76.1029,453690.0
2024-08-02 10:20:00,77.02,77.8,76.74,77.74,321320.0,76.1523,76.9235,75.8755,76.8642,321320.0
2024-08-02 10:30:00,77.66,77.75,76.27,76.27,250080.0,76.7851,76.8741,75.4108,75.4108,250080.0
2024-08-02 10:40:00,76.22,77.39,76.1,77.39,517200.0,75.3613,76.5182,75.2427,76.5182,517200.0
2024-08-02 10:50:00,77.26,77.37,76.47,76.66,198230.0,76.3896,76.4984,75.6085,75.7964,198230.0
2024-08-02 11:00:00,76.62,76.93,76.32,76.78,519570.0,75.7568,76.0633,75.4602,75.915,519570.0
2024-08-02 11:10:00,76.74,77.45,76.74,77.2,239730.0,75.8755,76.5775,75.8755,76.3303,239730.0
2024-08-02 11:20:00,77.23,77.88,77.16,77.51,324020.0,76.36,77.0026,76.2908,76.6368,324020.0
2024-08-02 11:30:00,77.41,78.2,77.31,78.17,379160.0,76.5379,77.319,76.4391,77.2894,379160.0
2024-08-02 11:40:00,78.02,78.59,77.8,77.89,493260.0,77.1411,77.7046,76.9235,77.0125,493260.0
2024-08-02 11:50:00,77.97,78.11,77.54,77.82,237000.0,77.0916,77.2301,76.6665,76.9433,237000.0
2024-08-02 12:00:00,77.86,78.24,77.68,77.73,231790.0,76.9829,77.3586,76.8049,76.8543,231790.0
2024-08-02 12:10:00,77.76,77.83,77.2,77.43,160750.0,76.884,76.9532,76.3303,76.5577,160750.0
2024-08-02 12:20:00,77.49,77.86,77.42,77.61,243650.0,76.617,76.9829,76.5478,76.7357,243650.0
2024-08-02 12:30:00,77.46,77.46,77.09,77.35,210080.0,76.5874,76.5874,76.2215,76.4786,210080.0
2024-08-02 12:40:00,77.4,77.55,77.0,77.05,224560.0,76.5281,76.6764,76.1326,76.182,224560.0
2024-08-02 12:50:00,77.03,77.03,76.48,76.55,177640.0,76.1622,76.1622,75.6184,75.6876,177640.0
2024-08-02 13:00:00,76.53,76.83,76.41,76.66,174460.0,75.6679,75.9645,75.5492,75.7964,174460.0
2024-08-02 13:10:00,76.59,76.97,76.52,76.8,87130.0,75.7272,76.1029,75.658,75.9348,87130.0
2024-08-02 13:20:00,76.76,76.78,76.3,76.3,129300.0,75.8953,75.915,75.4404,75.4404,129300.0
2024-08-02 13:30:00,76.33,76.35,75.91,75.98,201820.0,75.4701,75.4899,75.0548,75.124,201820.0
2024-08-02 13:40:00,75.89,76.09,75.81,75.94,119190.0,75.0351,75.2328,74.956,75.0845,119190.0
2024-08-02 13:50:00,75.86,76.48,75.84,76.3,121710.0,75.0054,75.6184,74.9856,75.4404,121710.0
2024-08-02 14:00:00,76.23,76.52,76.23,76.33,91160.0,75.3712,75.658,75.3712,75.4701,91160.0
2024-08-02 14:10:00,76.25,76.38,76.03,76.23,55640.0,75.391,75.5195,75.1735,75.3712,55640.0
2024-08-02 14:20:00,76.23,76.85,76.23,76.74,91060.0,75.3712,75.9842,75.3712,75.8755,91060.0
2024-08-02 14:30:00,76.7,77.01,76.41,76.48,89770.0,75.8359,76.1424,75.5492,75.6184,89770.0
2024-08-02 14:40:00,76.49,76.58,76.22,76.35,99580.0,75.6283,75.7173,75.3613,75.4899,99580.0
2024-08-02 14:50:00,76.41,76.61,76.24,76.3,103540.0,75.5492,75.747,75.3811,75.4404,103540.0
2024-08-02 15:00:00,76.3,76.56,76.23,76.5,246900.0,75.4404,75.6975,75.3712,75.6382,246900.0
2024-08-02 15:10:00,76.45,76.45,76.14,76.39,223360.0,75.5888,75.5888,75.2822,75.5294,223360.0
2024-08-02 15:20:00,76.38,76.41,76.1,76.26,216650.0,75.5195,75.5492,75.2427,75.4009,216650.0
2024-08-02 15:30:00,76.32,76.41,75.94,75.95,181490.0,75.4602,75.5492,75.0845,75.0944,181490.0
2024-08-02 15:40:00,75.92,76.24,75.86,76.03,469960.0,75.0647,75.3811,75.0054,75.1735,469960.0
2024-08-02 15:50:00,75.99,76.65,75.8,76.3,1240050.0,75.1339,75.7865,74.9461,75.4404,1240050.0
2024-08-05 09:30:00,74.07,74.58,72.0,74.15,1019350.0,73.2356,73.7398,71.1889,73.3147,1019350.0
2024-08-05 09:40:00,74.1,75.39,73.21,75.08,521370.0,73.2652,74.5407,72.3853,74.2342,521370.0
2024-08-05 09:50:00,74.95,75.34,74.41,75.01,389160.0,74.1057,74.4913,73.5717,74.165,389160.0
2024-08-05 10:00:00,75.23,76.8,74.6,74.82,896960.0,74.3825,75.9348,73.7596,73.9771,896960.0
2024-08-05 10:10:00,75.08,75.89,74.3,75.66,121900.0,74.2342,75.0351,73.463,74.8077,121900.0
2024-08-05 10:20:00,75.66,76.1,75.22,75.22,499160.0,74.8077,75.2427,74.3726,74.3726,499160.0
2024-08-05 10:30:00,75.12,76.03,75.12,75.87,379310.0,74.2737,75.1735,74.2737,75.0153,379310.0
2024-08-05 10:40:00,75.9,76.0,75.14,75.43,174350.0,75.045,75.1438,74.2935,74.5802,174350.0
2024-08-05 10:50:00,75.4,76.44,75.28,75.74,274670.0,74.5506,75.5789,74.4319,74.8868,274670.0
2024-08-05 11:00:00,76.09,76.6,75.49,76.38,399040.0,75.2328,75.7371,74.6396,75.5195,399040.0
2024-08-05 11:10:00,76.33,77.56,76.07,77.19,616350.0,75.4701,76.6862,75.213,76.3204,616350.0
2024-08-05 11:20:00,77.19,77.85,76.94,77.08,436810.0,76.3204,76.973,76.0732,76.2117,436810.0
2024-08-05 11:30:00,76.93,78.15,76.93,78.09,176260.0,76.0633,77.2696,76.0633,77.2103,176260.0
2024-08-05 11:40:00,77.97,78.08,77.31,77.57,138900.0,77.0916,77.2004,76.4391,76.6961,138900.0
2024-08-05 11:50:00,77.3,77.51,77.03,77.46,100330.0,76.4292,76.6368,76.1622,76.5874,100330.0
2024-08-05 12:00:00,77.43,77.78,77.15,77.51,158590.0,76.5577,76.9038,76.2809,76.6368,158590.0
2024-08-05 12:10:00,77.56,78.0,77.52,77.84,146020.0,76.6862,77.1213,76.6467,76.9631,146020.0
2024-08-05 12:20:00,77.95,79.39,77.67,79.17,255470.0,77.0719,78.4956,76.795,78.2781,255470.0
2024-08-05 12:30:00,79.13,79.14,77.54,77.69,197810.0,78.2386,78.2485,76.6665,76.8148,197810.0
2024-08-05 12:40:00,77.81,78.12,77.19,77.26,158130.0,76.9334,77.2399,76.3204,76.3896,158130.0
2024-08-05 12:50:00,77.2,77.34,76.69,77.14,151670.0,76.3303,76.4687,75.8261,76.271,151670.0
2024-08-05 13:00:00,77.14,77.43,77.01,77.36,126980.0,76.271,76.5577,76.1424,76.4885,126980.0
2024-08-05 13:10:00,77.24,77.7,77.14,77.7,92650.0,76.3699,76.8247,76.271,76.8247,92650.0
2024-08-05 13:20:00,77.7,77.9,77.45,77.45,122000.0,76.8247,77.0224,76.5775,76.5775,122000.0
2024-08-05 13:30:00,77.6,77.85,77.47,77.64,84930.0,76.7258,76.973,76.5973,76.7653,84930.0
2024-08-05 13:40:00,77.55,77.97,77.48,77.67,258890.0,76.6764,77.0916,76.6072,76.795,258890.0
2024-08-05 13:50:00,77.66,77.85,77.3,77.39,86510.0,76.7851,76.973,76.4292,76.5182,86510.0
2024-08-05 14:00:00,77.27,77.29,76.63,76.88,126600.0,76.3995,76.4193,75.7667,76.0139,126600.0
2024-08-05 14:10:00,76.85,77.17,76.6,77.06,121430.0,75.9842,76.3006,75.7371,76.1919,121430.0
2024-08-05 14:20:00,77.17,77.2,76.65,77.19,118070.0,76.3006,76.3303,75.7865,76.3204,118070.0
2024-08-05 14:30:00,77.1,77.47,77.07,77.21,134710.0,76.2314,76.5973,76.2018,76.3402,134710.0
2024-08-05 14:40:00,77.2,77.2,76.34,76.48,191190.0,76.3303,76.3303,75.48,75.6184,191190.0
2024-08-05 14:50:00,76.63,77.11,76.5,76.51,97840.0,75.7667,76.2413,75.6382,75.6481,97840.0
2024-08-05 15:00:00,76.71,77.14,76.38,76.46,128200.0,75.8458,76.271,75.5195,75.5986,128200.0
2024-08-05 15:10:00,76.53,76.89,76.4,76.88,179270.0,75.6679,76.0238,75.5393,76.0139,179270.0
2024-08-05 15:20:00,76.78,77.12,76.68,76.94,151440.0,75.915,76.2512,75.8162,76.0732,151440.0
2024-08-05 15:30:00,76.86,77.16,76.61,76.98,184120.0,75.9941,76.2908,75.747,76.1128,184120.0
2024-08-05 15:40:00,76.95,77.09,76.46,76.63,218430.0,76.0831,76.2215,75.5986,75.7667,218430.0
2024-08-05 15:50:00,76.5,77.11,76.39,77.07,1292270.0,75.6382,76.2413,75.5294,76.2018,1292270.0
2024-08-06 09:30:00,77.5,78.44,77.23,77.44,459740.0,76.6269,77.5563,76.36,76.5676,459740.0
2024-08-06 09:40:00,77.7,77.87,76.59,77.87,165110.0,76.8247,76.9928,75.7272,76.9928,165110.0
2024-08-06 09:50:00,77.57,78.24,77.3,78.0,294940.0,76.6961,77.3586,76.4292,77.1213,294940.0
2024-08-06 10:00:00,77.88,78.36,77.61,78.17,237810.0,77.0026,77.4772,76.7357,77.2894,237810.0
2024-08-06 10:10:00,78.07,78.15,77.35,77.64,117870.0,77.1905,77.2696,76.4786,76.7653,117870.0
2024-08-06 10:20:00,77.59,77.99,77.52,77.57,252200.0,76.7159,77.1114,76.6467,76.6961,252200.0
2024-08-06 10:30:00,77.65,78.3,77.25,78.08,150050.0,76.7752,77.4179,76.3797,77.2004,150050.0
2024-08-06 10:40:00,78.03,79.0,78.0,79.0,89450.0,77.151,78.11,77.1213,78.11,89450.0
2024-08-06 10:50:00,78.84,79.0,78.26,78.4,136140.0,77.9518,78.11,77.3784,77.5168,136140.0
2024-08-06 11:00:00,78.54,78.62,78.36,78.59,29470.0,77.6552,77.7343,77.4772,77.7046,29470.0
2024-08-06 11:10:00,78.55,78.55,77.56,77.73,99820.0,77.6651,77.6651,76.6862,76.8543,99820.0
2024-08-06 11:20:00,77.55,78.12,77.55,77.55,38160.0,76.6764,77.2399,76.6764,76.6764,38160.0
2024-08-06 11:30:00,77.4,77.84,77.3,77.57,81350.0,76.5281,76.9631,76.4292,76.6961,81350.0
2024-08-06 11:40:00,77.53,77.88,77.38,77.82,60050.0,76.6566,77.0026,76.5083,76.9433,60050.0
2024-08-06 11:50:00,78.05,78.21,77.81,77.9,53320.0,77.1707,77.3289,76.9334,77.0224,53320.0
2024-08-06 12:00:00,78.21,78.3,77.98,78.1,60280.0,77.3289,77.4179,77.1015,77.2202,60280.0
2024-08-06 12:10:00,78.02,78.53,78.02,78.53,49360.0,77.1411,77.6453,77.1411,77.6453,49360.0
2024-08-06 12:20:00,78.47,78.47,77.84,77.96,150410.0,77.586,77.586,76.9631,77.0817,150410.0
2024-08-06 12:30:00,78.07,78.46,77.97,78.23,38170.0,77.1905,77.5761,77.0916,77.3487,38170.0
2024-08-06 12:40:00,78.28,78.61,78.28,78.48,44360.0,77.3981,77.7244,77.3981,77.5959,44360.0
2024-08-06 12:50:00,78.49,79.18,78.38,78.9,96380.0,77.6058,78.288,77.497,78.0112,96380.0
2024-08-06 13:00:00,78.83,79.27,78.83,79.12,58330.0,77.9419,78.377,77.9419,78.2287,58330.0
2024-08-06 13:10:00,79.01,79.03,78.68,78.86,77510.0,78.1199,78.1397,77.7936,77.9716,77510.0
2024-08-06 13:20:00,78.86,79.25,78.8,79.08,66640.0,77.9716,78.3572,77.9123,78.1891,66640.0
2024-08-06 13:30:00,79.17,79.3,78.9,79.0,66180.0,78.2781,78.4066,78.0112,78.11,66180.0
2024-08-06 13:40:00,79.0,79.1,78.66,78.75,31750.0,78.11,78.2089,77.7739,77.8628,31750.0
2024-08-06 13:50:00,78.76,78.98,78.75,78.86,51340.0,77.8727,78.0903,77.8628,77.9716,51340.0
2024-08-06 14:00:00,78.77,78.92,78.63,78.74,35900.0,77.8826,78.0309,77.7442,77.853,35900.0
2024-08-06 14:10:00,78.74,79.23,78.74,79.14,29340.0,77.853,78.3374,77.853,78.2485,29340.0
2024-08-06 14:20:00,79.12,79.5,79.12,79.39,113770.0,78.2287,78.6044,78.2287,78.4956,113770.0
2024-08-06 14:30:00,79.33,79.37,79.12,79.27,116610.0,78.4363,78.4759,78.2287,78.377,116610.0
2024-08-06 14:40:00,79.22,79.32,79.05,79.26,62110.0,78.3275,78.4264,78.1595,78.3671,62110.0
2024-08-06 14:50:00,79.26,79.43,78.87,78.87,61950.0,78.3671,78.5352,77.9815,77.9815,61950.0
2024-08-06 15:00:00,78.69,78.7,77.78,78.0,113740.0,77.8035,77.8134,76.9038,77.1213,113740.0
2024-08-06 15:10:00,77.86,78.09,77.46,77.9,66980.0,76.9829,77.2103,76.5874,77.0224,66980.0
2024-08-06 15:20:00,77.8,78.55,77.8,78.13,112520.0,76.9235,77.6651,76.9235,77.2498,112520.0
2024-08-06 15:30:00,78.02,78.3,77.99,78.05,95470.0,77.1411,77.4179,77.1114,77.1707,95470.0
2024-08-06 15:40:00,78.16,78.31,77.5,77.53,92950.0,77.2795,77.4278,76.6269,76.6566,92950.0
2024-08-06 15:50:00,77.4,77.45,76.63,76.96,538960.0,76.5281,76.5775,75.7667,76.093,538960.0
2024-08-07 09:30:00,79.8,80.33,79.36,79.51,325350.0,78.901,79.425,78.466,78.6143,325350.0
2024-08-07 09:40:00,79.4,79.7,79.12,79.32,154180.0,78.5055,78.8021,78.2287,78.4264,154180.0
2024-08-07 09:50:00,79.44,79.69,78.27,78.41,110360.0,78.5451,78.7923,77.3883,77.5267,110360.0
2024-08-07 10:00:00,78.61,78.82,78.4,78.59,147770.0,77.7244,77.9321,77.5168,77.7046,147770.0
2024-08-07 10:10:00,78.53,79.05,78.03,78.16,264910.0,77.6453,78.1595,77.151,77.2795,264910.0
2024-08-07 10:20:00,78.21,78.29,77.75,77.92,109150.0,77.3289,77.408,76.8741,77.0422,109150.0
2024-08-07 10:30:00,77.86,78.24,77.86,78.08,40580.0,76.9829,77.3586,76.9829,77.2004,40580.0
2024-08-07 10:40:00,77.98,78.77,77.69,78.48,48600.0,77.1015,77.8826,76.8148,77.5959,48600.0
2024-08-07 10:50:00,78.48,78.73,78.22,78.34,58450.0,77.5959,77.8431,77.3388,77.4575,58450.0
2024-08-07 11:00:00,78.4,78.86,78.33,78.79,50320.0,77.5168,77.9716,77.4476,77.9024,50320.0
2024-08-07 11:10:00,78.83,78.83,78.38,78.52,69510.0,77.9419,77.9419,77.497,77.6354,69510.0
2024-08-07 11:20:00,78.53,78.65,78.34,78.52,35570.0,77.6453,77.764,77.4575,77.6354,35570.0
2024-08-07 11:30:00,78.54,78.69,78.32,78.4,41990.0,77.6552,77.8035,77.4377,77.5168,41990.0
2024-08-07 11:40:00,78.34,78.34,77.51,77.6,60960.0,77.4575,77.4575,76.6368,76.7258,60960.0
2024-08-07 11:50:00,77.67,77.99,77.61,77.87,81270.0,76.795,77.1114,76.7357,76.9928,81270.0
2024-08-07 12:00:00,77.86,77.9,77.16,77.49,80990.0,76.9829,77.0224,76.2908,76.617,80990.0
2024-08-07 12:10:00,77.35,77.75,77.35,77.63,97400.0,76.4786,76.8741,76.4786,76.7555,97400.0
2024-08-07 12:20:00,77.63,78.19,77.6,77.94,46260.0,76.7555,77.3092,76.7258,77.062,46260.0
2024-08-07 12:30:00,77.79,77.96,77.68,77.68,26150.0,76.9137,77.0817,76.8049,76.8049,26150.0
2024-08-07 12:40:00,77.66,77.78,77.2,77.2,62970.0,76.7851,76.9038,76.3303,76.3303,62970.0
2024-08-07 12:50:00,77.14,77.14,76.74,76.84,91510.0,76.271,76.271,75.8755,75.9744,91510.0
2024-08-07 13:00:00,76.84,77.1,76.15,76.15,153310.0,75.9744,76.2314,75.2921,75.2921,153310.0
2024-08-07 13:10:00,76.2,76.2,75.41,75.64,96420.0,75.3416,75.3416,74.5605,74.7879,96420.0
2024-08-07 13:20:00,75.56,76.02,75.5,75.73,156880.0,74.7088,75.1636,74.6495,74.8769,156880.0
2024-08-07 13:30:00,75.7,75.99,75.62,75.8,78690.0,74.8472,75.1339,74.7681,74.9461,78690.0
2024-08-07 13:40:00,75.75,75.77,75.29,75.33,38340.0,74.8966,74.9164,74.4418,74.4814,38340.0
2024-08-07 13:50:00,75.24,75.44,75.15,75.22,68640.0,74.3924,74.5901,74.3034,74.3726,68640.0
2024-08-07 14:00:00,75.13,75.26,74.81,74.83,111570.0,74.2836,74.4122,73.9672,73.987,111570.0
2024-08-07 14:10:00,74.85,74.87,74.37,74.38,86130.0,74.0068,74.0266,73.5322,73.5421,86130.0
2024-08-07 14:20:00,74.42,75.07,74.34,74.98,108650.0,73.5816,74.2243,73.5025,74.1353,108650.0
2024-08-07 14:30:00,74.88,75.13,74.74,74.9,133010.0,74.0364,74.2836,73.898,74.0562,133010.0
2024-08-07 14:40:00,74.95,75.15,74.67,74.94,64350.0,74.1057,74.3034,73.8288,74.0958,64350.0
2024-08-07 14:50:00,75.0,75.31,74.88,75.13,49810.0,74.1551,74.4616,74.0364,74.2836,49810.0
2024-08-07 15:00:00,75.14,76.18,75.06,75.91,77090.0,74.2935,75.3218,74.2144,75.0548,77090.0
2024-08-07 15:10:00,76.02,76.02,75.59,75.85,87250.0,75.1636,75.1636,74.7384,74.9955,87250.0
2024-08-07 15:20:00,75.83,76.05,75.36,75.59,79380.0,74.9757,75.1933,74.511,74.7384,79380.0
2024-08-07 15:30:00,75.55,75.76,75.3,75.64,88530.0,74.6989,74.9065,74.4517,74.7879,88530.0
2024-08-07 15:40:00,75.67,75.67,75.41,75.62,117110.0,74.8175,74.8175,74.5605,74.7681,117110.0
2024-08-07 15:50:00,75.54,75.58,74.59,74.74,406440.0,74.689,74.7286,73.7497,73.898,406440.0
2024-08-08 09:30:00,78.12,78.26,77.3,77.3,315880.0,77.2399,77.3784,76.4292,76.4292,315880.0
2024-08-08 09:40:00,77.31,77.64,76.18,76.42,106360.0,76.4391,76.7653,75.3218,75.5591,106360.0
2024-08-08 09:50:00,76.25,77.07,76.0,77.07,121670.0,75.391,76.2018,75.1438,76.2018,121670.0
2024-08-08 10:00:00,76.9,77.79,76.9,77.58,138300.0,76.0337,76.9137,76.0337,76.706,138300.0
2024-08-08 10:10:00,77.47,78.25,77.27,78.0,143480.0,76.5973,77.3685,76.3995,77.1213,143480.0
2024-08-08 10:20:00,77.83,78.36,77.71,78.13,118880.0,76.9532,77.4772,76.8346,77.2498,118880.0
2024-08-08 10:30:00,78.19,78.29,77.85,78.09,123000.0,77.3092,77.408,76.973,77.2103,123000.0
2024-08-08 10:40:00,78.25,78.45,77.8,78.38,61910.0,77.3685,77.5662,76.9235,77.497,61910.0
2024-08-08 10:50:00,78.5,78.66,78.03,78.66,99920.0,77.6157,77.7739,77.151,77.7739,99920.0
2024-08-08 11:00:00,78.53,78.7,78.35,78.7,161230.0,77.6453,77.8134,77.4674,77.8134,161230.0
2024-08-08 11:10:00,78.7,78.71,77.99,78.22,115840.0,77.8134,77.8233,77.1114,77.3388,115840.0
2024-08-08 11:20:00,78.33,78.86,78.1,78.6,84140.0,77.4476,77.9716,77.2202,77.7145,84140.0
2024-08-08 11:30:00,78.63,78.84,78.5,78.53,55930.0,77.7442,77.9518,77.6157,77.6453,55930.0
2024-08-08 11:40:00,78.49,78.76,78.4,78.41,89150.0,77.6058,77.8727,77.5168,77.5267,89150.0
2024-08-08 11:50:00,78.47,78.7,78.4,78.59,186770.0,77.586,77.8134,77.5168,77.7046,186770.0
2024-08-08 12:00:00,78.6,78.95,78.54,78.95,38510.0,77.7145,78.0606,77.6552,78.0606,38510.0
2024-08-08 12:10:00,78.9,78.9,78.6,78.69,108990.0,78.0112,78.0112,77.7145,77.8035,108990.0
2024-08-08 12:20:00,78.87,79.04,78.7,78.7,93140.0,77.9815,78.1496,77.8134,77.8134,93140.0
2024-08-08 12:30:00,78.69,78.73,78.31,78.43,99070.0,77.8035,77.8431,77.4278,77.5464,99070.0
2024-08-08 12:40:00,78.45,78.65,78.21,78.6,53940.0,77.5662,77.764,77.3289,77.7145,53940.0
2024-08-08 12:50:00,78.77,78.77,78.46,78.59,25250.0,77.8826,77.8826,77.5761,77.7046,25250.0
2024-08-08 13:00:00,78.75,78.75,78.26,78.69,62450.0,77.8628,77.8628,77.3784,77.8035,62450.0
2024-08-08 13:10:00,78.71,79.05,78.61,79.05,42970.0,77.8233,78.1595,77.7244,78.1595,42970.0
2024-08-08 13:20:00,79.0,79.32,78.83,79.32,82280.0,78.11,78.4264,77.9419,78.4264,82280.0
2024-08-08 13:30:00,79.23,79.52,79.22,79.42,50060.0,78.3374,78.6242,78.3275,78.5253,50060.0
2024-08-08 13:40:00,79.49,79.72,79.38,79.68,55280.0,78.5945,78.8219,78.4857,78.7824,55280.0
2024-08-08 13:50:00,79.78,79.78,79.55,79.6,32630.0,78.8812,78.8812,78.6538,78.7033,32630.0
2024-08-08 14:00:00,79.59,79.86,79.53,79.69,102490.0,78.6934,78.9603,78.6341,78.7923,102490.0
2024-08-08 14:10:00,79.71,79.88,79.53,79.59,54750.0,78.812,78.9801,78.6341,78.6934,54750.0
2024-08-08 14:20:00,79.54,79.74,79.38,79.4,61870.0,78.6439,78.8417,78.4857,78.5055,61870.0
2024-08-08 14:30:00,79.44,79.59,79.3,79.36,52580.0,78.5451,78.6934,78.4066,78.466,52580.0
2024-08-08 14:40:00,79.27,79.33,79.1,79.25,42590.0,78.377,78.4363,78.2089,78.3572,42590.0
2024-08-08 14:50:00,79.3,79.49,79.17,79.4,62160.0,78.4066,78.5945,78.2781,78.5055,62160.0
2024-08-08 15:00:00,79.3,79.32,78.74,79.09,75460.0,78.4066,78.4264,77.853,78.199,75460.0
2024-08-08 15:10:00,79.14,79.27,78.94,79.09,67980.0,78.2485,78.377,78.0507,78.199,67980.0
2024-08-08 15:20:00,79.15,79.37,78.94,78.96,143020.0,78.2583,78.4759,78.0507,78.0705,143020.0
2024-08-08 15:30:00,78.92,79.08,78.74,78.91,136100.0,78.0309,78.1891,77.853,78.021,136100.0
2024-08-08 15:40:00,78.94,79.89,78.89,79.76,208560.0,78.0507,78.99,78.0013,78.8615,208560.0
2024-08-08 15:50:00,79.64,80.12,79.44,80.05,1057050.0,78.7428,79.2174,78.5451,79.1482,1057050.0
2024-08-09 09:30:00,80.8,81.4,80.6,81.4,533480.0,79.8897,80.483,79.692,80.483,533480.0
2024-08-09 09:40:00,81.4,81.4,79.94,79.97,271470.0,80.483,80.483,79.0394,79.0691,271470.0
2024-08-09 09:50:00,80.07,80.36,79.32,79.42,201110.0,79.168,79.4547,78.4264,78.5253,201110.0
2024-08-09 10:00:00,79.3,80.09,79.16,79.35,332640.0,78.4066,79.1877,78.2682,78.4561,332640.0
2024-08-09 10:10:00,79.37,80.43,79.37,80.26,128150.0,78.4759,79.5239,78.4759,79.3558,128150.0
2024-08-09 10:20:00,80.29,80.4,79.77,79.89,92640.0,79.3855,79.4943,78.8714,78.99,92640.0
2024-08-09 10:30:00,79.86,79.97,79.39,79.71,53890.0,78.9603,79.0691,78.4956,78.812,53890.0
2024-08-09 10:40:00,79.75,80.44,79.69,80.44,126520.0,78.8516,79.5338,78.7923,79.5338,126520.0
2024-08-09 10:50:00,80.3,80.86,80.3,80.53,326310.0,79.3954,79.9491,79.3954,79.6228,326310.0
2024-08-09 11:00:00,80.62,81.08,80.62,80.78,91300.0,79.7118,80.1666,79.7118,79.87,91300.0
2024-08-09 11:10:00,80.74,80.81,80.62,80.7,102900.0,79.8304,79.8996,79.7118,79.7909,102900.0
2024-08-09 11:20:00,80.66,80.78,80.47,80.47,67620.0,79.7513,79.87,79.5635,79.5635,67620.0
2024-08-09 11:30:00,80.48,80.68,80.28,80.38,261300.0,79.5734,79.7711,79.3756,79.4745,261300.0
2024-08-09 11:40:00,80.4,80.61,80.35,80.5,88050.0,79.4943,79.7019,79.4448,79.5931,88050.0
2024-08-09 11:50:00,80.6,80.6,80.06,80.06,48060.0,79.692,79.692,79.1581,79.1581,48060.0
2024-08-09 12:00:00,80.16,80.29,80.0,80.03,98890.0,79.257,79.3855,79.0988,79.1284,98890.0
2024-08-09 12:10:00,79.97,80.16,79.86,80.05,70110.0,79.0691,79.257,78.9603,79.1482,70110.0
2024-08-09 12:20:00,80.03,80.14,79.89,80.06,139560.0,79.1284,79.2372,78.99,79.1581,139560.0
2024-08-09 12:30:00,80.02,80.49,80.0,80.4,67810.0,79.1185,79.5832,79.0988,79.4943,67810.0
2024-08-09 12:40:00,80.48,80.62,80.3,80.56,42090.0,79.5734,79.7118,79.3954,79.6525,42090.0
2024-08-09 12:50:00,80.64,80.65,80.4,80.42,26240.0,79.7316,79.7414,79.4943,79.514,26240.0
2024-08-09 13:00:00,80.5,80.6,80.38,80.57,59360.0,79.5931,79.692,79.4745,79.6623,59360.0
2024-08-09 13:10:00,80.6,81.1,80.6,81.06,60270.0,79.692,80.1864,79.692,80.1468,60270.0
2024-08-09 13:20:00,81.03,81.4,80.88,81.37,53970.0,80.1172,80.483,79.9688,80.4533,53970.0
2024-08-09 13:30:00,81.39,81.63,81.28,81.41,51800.0,80.4731,80.7104,80.3643,80.4929,51800.0
2024-08-09 13:40:00,81.41,81.48,80.94,81.04,52360.0,80.4929,80.5621,80.0282,80.127,52360.0
2024-08-09 13:50:00,81.0,81.15,80.85,81.0,25760.0,80.0875,80.2358,79.9392,80.0875,25760.0
2024-08-09 14:00:00,81.03,81.24,80.83,81.22,31330.0,80.1172,80.3248,79.9194,80.305,31330.0
2024-08-09 14:10:00,81.13,81.15,80.88,80.96,100070.0,80.216,80.2358,79.9688,80.0479,100070.0
2024-08-09 14:20:00,81.1,81.18,81.0,81.18,15900.0,80.1864,80.2655,80.0875,80.2655,15900.0
2024-08-09 14:30:00,81.2,81.23,81.02,81.18,30430.0,80.2852,80.3149,80.1073,80.2655,30430.0
2024-08-09 14:40:00,81.3,81.31,81.07,81.18,22520.0,80.3841,80.394,80.1567,80.2655,22520.0
2024-08-09 14:50:00,81.12,81.12,80.96,81.01,52490.0,80.2061,80.2061,80.0479,80.0974,52490.0
2024-08-09 15:00:00,81.06,81.13,80.83,81.13,88870.0,80.1468,80.216,79.9194,80.216,88870.0
2024-08-09 15:10:00,81.13,81.35,81.09,81.35,48970.0,80.216,80.4336,80.1765,80.4336,48970.0
2024-08-09 15:20:00,81.28,81.31,81.06,81.22,32920.0,80.3643,80.394,80.1468,80.305,32920.0
2024-08-09 15:30:00,81.23,81.37,81.02,81.04,40670.0,80.3149,80.4533,80.1073,80.127,40670.0
2024-08-09 15:40:00,81.04,81.2,80.86,80.86,90450.0,80.127,80.2852,79.9491,79.9491,90450.0
2024-08-09 15:50:00,80.94,80.95,80.37,80.84,439790.0,80.0282,80.0381,79.4646,79.9293,439790.0
2024-08-12 09:30:00,80.74,81.48,80.74,80.89,152160.0,79.8304,80.5621,79.8304,79.9787,152160.0
2024-08-12 09:40:00,80.85,80.98,80.28,80.31,60500.0,79.9392,80.0677,79.3756,79.4053,60500.0
2024-08-12 09:50:00,80.31,80.64,79.82,80.06,112260.0,79.4053,79.7316,78.9208,79.1581,112260.0
2024-08-12 10:00:00,80.02,80.87,80.02,80.87,74980.0,79.1185,79.959,79.1185,79.959,74980.0
2024-08-12 10:10:00,80.94,81.13,80.86,81.07,34830.0,80.0282,80.216,79.9491,80.1567,34830.0
2024-08-12 10:20:00,81.07,81.77,81.07,81.34,108510.0,80.1567,80.8488,80.1567,80.4237,108510.0
2024-08-12 10:30:00,81.48,82.03,81.4,81.82,41350.0,80.5621,81.1059,80.483,80.8983,41350.0
2024-08-12 10:40:00,81.97,81.97,81.6,81.82,31600.0,81.0466,81.0466,80.6807,80.8983,31600.0
2024-08-12 10:50:00,81.77,81.8,81.5,81.61,92340.0,80.8488,80.8785,80.5819,80.6906,92340.0
2024-08-12 11:00:00,81.63,82.12,81.58,81.92,51000.0,80.7104,81.1949,80.661,80.9971,51000.0
2024-08-12 11:10:00,82.01,82.25,81.87,82.15,42290.0,81.0861,81.3234,80.9477,81.2245,42290.0
2024-08-12 11:20:00,81.94,82.03,80.66,81.19,61140.0,81.0169,81.1059,79.7513,80.2754,61140.0
2024-08-12 11:30:00,81.09,81.09,80.67,80.75,59160.0,80.1765,80.1765,79.7612,79.8403,59160.0
2024-08-12 11:40:00,80.73,81.03,80.73,81.03,39400.0,79.8205,80.1172,79.8205,80.1172,39400.0
2024-08-12 11:50:00,81.11,81.57,81.11,81.52,37860.0,80.1963,80.6511,80.1963,80.6016,37860.0
2024-08-12 12:00:00,81.33,81.71,81.19,81.33,64060.0,80.4138,80.7895,80.2754,80.4138,64060.0
2024-08-12 12:10:00,81.36,81.36,80.9,81.09,50680.0,80.4434,80.4434,79.9886,80.1765,50680.0
2024-08-12 12:20:00,80.95,81.23,80.94,81.16,15360.0,80.0381,80.3149,80.0282,80.2457,15360.0
2024-08-12 12:30:00,81.25,81.34,80.92,81.15,63970.0,80.3347,80.4237,80.0084,80.2358,63970.0
2024-08-12 12:40:00,81.2,81.2,80.93,81.19,14370.0,80.2852,80.2852,80.0183,80.2754,14370.0
2024-08-12 12:50:00,80.96,80.96,80.46,80.57,41450.0,80.0479,80.0479,79.5536,79.6623,41450.0
2024-08-12 13:00:00,80.42,80.6,80.32,80.6,39350.0,79.514,79.692,79.4152,79.692,39350.0
2024-08-12 13:10:00,80.62,80.7,80.32,80.66,32470.0,79.7118,79.7909,79.4152,79.7513,32470.0
2024-08-12 13:20:00,80.83,80.88,80.5,80.64,33480.0,79.9194,79.9688,79.5931,79.7316,33480.0
2024-08-12 13:30:00,80.79,80.79,80.29,80.58,29850.0,79.8799,79.8799,79.3855,79.6722,29850.0
2024-08-12 13:40:00,80.4,80.52,80.24,80.46,17250.0,79.4943,79.6129,79.3361,79.5536,17250.0
2024-08-12 13:50:00,80.41,80.54,80.19,80.46,32050.0,79.5041,79.6327,79.2866,79.5536,32050.0
2024-08-12 14:00:00,80.53,80.76,80.46,80.5,115570.0,79.6228,79.8502,79.5536,79.5931,115570.0
2024-08-12 14:10:00,80.61,80.77,80.61,80.66,5000.0,79.7019,79.8601,79.7019,79.7513,5000.0
2024-08-12 14:20:00,80.77,80.95,80.6,80.65,89130.0,79.8601,80.0381,79.692,79.7414,89130.0
2024-08-12 14:30:00,80.59,80.66,80.48,80.65,21310.0,79.6821,79.7513,79.5734,79.7414,21310.0
2024-08-12 14:40:00,80.65,80.66,80.46,80.55,43770.0,79.7414,79.7513,79.5536,79.6426,43770.0
2024-08-12 14:50:00,80.55,80.75,80.54,80.7,34640.0,79.6426,79.8403,79.6327,79.7909,34640.0
2024-08-12 15:00:00,80.68,80.72,80.58,80.63,85670.0,79.7711,79.8107,79.6722,79.7217,85670.0
2024-08-12 15:10:00,80.71,80.76,80.55,80.75,46560.0,79.8008,79.8502,79.6426,79.8403,46560.0
2024-08-12 15:20:00,80.75,80.85,80.62,80.75,66620.0,79.8403,79.9392,79.7118,79.8403,66620.0
2024-08-12 15:30:00,80.78,80.88,80.59,80.67,88550.0,79.87,79.9688,79.6821,79.7612,88550.0
2024-08-12 15:40:00,80.69,81.08,80.69,80.89,95260.0,79.781,80.1666,79.781,79.9787,95260.0
2024-08-12 15:50:00,80.85,81.22,80.69,81.18,407230.0,79.9392,80.305,79.781,80.2655,407230.0
2024-08-13 09:30:00,81.5,82.3,81.32,81.32,341200.0,80.5819,81.3729,80.4039,80.4039,341200.0
2024-08-13 09:40:00,81.58,82.1,81.27,82.04,128100.0,80.661,81.1751,80.3545,81.1158,128100.0
2024-08-13 09:50:00,82.18,82.4,81.9,82.22,147810.0,81.2542,81.4717,80.9774,81.2938,147810.0
2024-08-13 10:00:00,82.22,82.26,81.95,81.96,108010.0,81.2938,81.3333,81.0268,81.0367,108010.0
2024-08-13 10:10:00,81.87,82.09,81.74,81.74,62760.0,80.9477,81.1652,80.8192,80.8192,62760.0
2024-08-13 10:20:00,81.81,81.86,81.6,81.69,217210.0,80.8884,80.9378,80.6807,80.7697,217210.0
2024-08-13 10:30:00,81.73,81.79,81.32,81.75,152500.0,80.8093,80.8686,80.4039,80.829,152500.0
2024-08-13 10:40:00,81.66,82.09,81.66,82.0,271850.0,80.7401,81.1652,80.7401,81.0762,271850.0
2024-08-13 10:50:00,82.0,82.0,81.76,81.86,79200.0,81.0762,81.0762,80.8389,80.9378,79200.0
2024-08-13 11:00:00,81.8,81.96,81.67,81.8,124610.0,80.8785,81.0367,80.7499,80.8785,124610.0
2024-08-13 11:10:00,81.85,82.01,81.79,81.96,74400.0,80.9279,81.0861,80.8686,81.0367,74400.0
2024-08-13 11:20:00,82.06,82.35,81.89,82.35,123360.0,81.1356,81.4223,80.9675,81.4223,123360.0
2024-08-13 11:30:00,82.37,82.73,82.27,82.7,75860.0,81.4421,81.798,81.3432,81.7683,75860.0
2024-08-13 11:40:00,82.76,82.76,82.4,82.49,66520.0,81.8277,81.8277,81.4717,81.5607,66520.0
2024-08-13 11:50:00,82.53,82.68,82.43,82.55,128610.0,81.6003,81.7486,81.5014,81.62,128610.0
2024-08-13 12:00:00,82.48,82.8,82.47,82.7,171250.0,81.5508,81.8672,81.5409,81.7683,171250.0
2024-08-13 12:10:00,82.85,83.16,82.81,83.16,63940.0,81.9167,82.2232,81.8771,82.2232,63940.0
2024-08-13 12:20:00,83.16,83.25,82.96,83.01,95570.0,82.2232,82.3121,82.0254,82.0749,95570.0
2024-08-13 12:30:00,83.09,83.09,82.68,82.71,120950.0,82.154,82.154,81.7486,81.7782,120950.0
2024-08-13 12:40:00,82.71,83.17,82.71,83.09,75360.0,81.7782,82.2331,81.7782,82.154,75360.0
2024-08-13 12:50:00,83.2,83.33,83.12,83.31,90850.0,82.2627,82.3912,82.1836,82.3715,90850.0
2024-08-13 13:00:00,83.39,83.39,83.03,83.18,147780.0,82.4506,82.4506,82.0946,82.2429,147780.0
2024-08-13 13:10:00,83.17,83.35,83.11,83.35,226810.0,82.2331,82.411,82.1737,82.411,226810.0
2024-08-13 13:20:00,83.25,83.38,83.09,83.18,62660.0,82.3121,82.4407,82.154,82.2429,62660.0
2024-08-13 13:30:00,83.27,83.54,83.25,83.4,65450.0,82.3319,82.5989,82.3121,82.4605,65450.0
2024-08-13 13:40:00,83.41,83.58,82.94,83.08,75550.0,82.4703,82.6384,82.0056,82.1441,75550.0
2024-08-13 13:50:00,82.98,83.53,82.98,83.52,49810.0,82.0452,82.589,82.0452,82.5791,49810.0
2024-08-13 14:00:00,83.44,83.68,83.35,83.68,61000.0,82.5,82.7373,82.411,82.7373,61000.0
2024-08-13 14:10:00,83.75,83.77,83.22,83.22,113740.0,82.8065,82.8263,82.2825,82.2825,113740.0
2024-08-13 14:20:00,83.35,83.59,83.34,83.52,101200.0,82.411,82.6483,82.4011,82.5791,101200.0
2024-08-13 14:30:00,83.51,83.59,83.42,83.54,61850.0,82.5692,82.6483,82.4802,82.5989,61850.0
2024-08-13 14:40:00,83.59,83.59,83.21,83.37,67330.0,82.6483,82.6483,82.2726,82.4308,67330.0
2024-08-13 14:50:00,83.31,83.45,83.31,83.39,105610.0,82.3715,82.5099,82.3715,82.4506,105610.0
2024-08-13 15:00:00,83.33,83.38,82.93,83.1,219810.0,82.3912,82.4407,81.9958,82.1638,219810.0
2024-08-13 15:10:00,83.14,83.23,83.08,83.23,100530.0,82.2034,82.2924,82.1441,82.2924,100530.0
2024-08-13 15:20:00,83.23,83.52,83.09,83.5,164230.0,82.2924,82.5791,82.154,82.5593,164230.0
2024-08-13 15:30:00,83.47,83.65,83.38,83.47,153910.0,82.5297,82.7076,82.4407,82.5297,153910.0
2024-08-13 15:40:00,83.45,83.86,83.44,83.86,269310.0,82.5099,82.9153,82.5,82.9153,269310.0
2024-08-13 15:50:00,83.77,84.22,83.73,84.11,1110070.0,82.8263,83.2712,82.7867,83.1625,1110070.0
2024-08-14 09:30:00,84.88,85.5,84.4,84.49,217960.0,83.9238,84.5368,83.4492,83.5382,217960.0
2024-08-14 09:40:00,84.55,84.55,83.23,83.68,126920.0,83.5975,83.5975,82.2924,82.7373,126920.0
2024-08-14 09:50:00,83.77,83.96,83.08,83.44,124770.0,82.8263,83.0142,82.1441,82.5,124770.0
2024-08-14 10:00:00,83.38,83.92,83.38,83.76,99500.0,82.4407,82.9746,82.4407,82.8164,99500.0
2024-08-14 10:10:00,83.63,83.63,82.96,83.02,117890.0,82.6879,82.6879,82.0254,82.0847,117890.0
2024-08-14 10:20:00,83.02,83.4,83.0,83.31,117840.0,82.0847,82.4605,82.065,82.3715,117840.0
2024-08-14 10:30:00,83.24,83.34,82.73,83.05,83890.0,82.3023,82.4011,81.798,82.1144,83890.0
2024-08-14 10:40:00,83.23,84.0,83.23,84.0,137470.0,82.2924,83.0537,82.2924,83.0537,137470.0
2024-08-14 10:50:00,84.0,84.35,83.78,84.2,164060.0,83.0537,83.3998,82.8362,83.2514,164060.0
2024-08-14 11:00:00,84.29,84.53,84.22,84.38,142870.0,83.3404,83.5777,83.2712,83.4294,142870.0
2024-08-14 11:10:00,84.34,84.53,84.28,84.28,28470.0,83.3899,83.5777,83.3305,83.3305,28470.0
2024-08-14 11:20:00,84.32,84.59,84.26,84.59,57990.0,83.3701,83.6371,83.3108,83.6371,57990.0
2024-08-14 11:30:00,84.59,85.14,84.59,85.14,81430.0,83.6371,84.1809,83.6371,84.1809,81430.0
2024-08-14 11:40:00,85.23,85.35,85.15,85.28,64570.0,84.2698,84.3885,84.1907,84.3193,64570.0
2024-08-14 11:50:00,85.28,85.67,85.2,85.54,168720.0,84.3193,84.7049,84.2402,84.5764,168720.0
2024-08-14 12:00:00,85.46,85.66,85.37,85.37,40230.0,84.4973,84.695,84.4083,84.4083,40230.0
2024-08-14 12:10:00,85.11,85.11,84.56,84.64,104920.0,84.1512,84.1512,83.6074,83.6865,104920.0
2024-08-14 12:20:00,84.64,84.73,84.04,84.35,50010.0,83.6865,83.7755,83.0932,83.3998,50010.0
2024-08-14 12:30:00,84.35,84.59,84.33,84.35,46030.0,83.3998,83.6371,83.38,83.3998,46030.0
2024-08-14 12:40:00,84.42,84.49,83.9,83.97,84490.0,83.469,83.5382,82.9548,83.024,84490.0
2024-08-14 12:50:00,83.97,84.21,83.97,84.14,50680.0,83.024,83.2613,83.024,83.1921,50680.0
2024-08-14 13:00:00,84.16,84.43,84.13,84.43,17000.0,83.2119,83.4789,83.1822,83.4789,17000.0
2024-08-14 13:10:00,84.5,84.5,84.26,84.41,38160.0,83.5481,83.5481,83.3108,83.4591,38160.0
2024-08-14 13:20:00,84.53,84.53,84.23,84.35,33850.0,83.5777,83.5777,83.2811,83.3998,33850.0
2024-08-14 13:30:00,84.41,84.44,84.1,84.1,17860.0,83.4591,83.4887,83.1526,83.1526,17860.0
2024-08-14 13:40:00,84.11,84.26,83.99,84.17,31180.0,83.1625,83.3108,83.0438,83.2218,31180.0
2024-08-14 13:50:00,84.22,84.22,83.95,84.0,47630.0,83.2712,83.2712,83.0043,83.0537,47630.0
2024-08-14 14:00:00,84.0,84.15,83.85,84.07,81060.0,83.0537,83.202,82.9054,83.1229,81060.0
2024-08-14 14:10:00,84.12,84.2,84.06,84.11,43850.0,83.1723,83.2514,83.113,83.1625,43850.0
2024-08-14 14:20:00,84.19,84.27,84.05,84.24,57750.0,83.2416,83.3207,83.1031,83.291,57750.0
2024-08-14 14:30:00,84.24,84.25,84.02,84.13,29980.0,83.291,83.3009,83.0735,83.1822,29980.0
2024-08-14 14:40:00,84.05,84.09,83.99,84.0,25920.0,83.1031,83.1427,83.0438,83.0537,25920.0
2024-08-14 14:50:00,84.06,84.34,84.06,84.29,46950.0,83.113,83.3899,83.113,83.3404,46950.0
2024-08-14 15:00:00,84.35,84.39,84.14,84.14,22330.0,83.3998,83.4393,83.1921,83.1921,22330.0
2024-08-14 15:10:00,84.16,84.16,83.94,84.16,71480.0,83.2119,83.2119,82.9944,83.2119,71480.0
2024-08-14 15:20:00,84.18,84.27,84.04,84.14,46350.0,83.2317,83.3207,83.0932,83.1921,46350.0
2024-08-14 15:30:00,84.07,84.08,83.98,84.08,37990.0,83.1229,83.1328,83.0339,83.1328,37990.0
2024-08-14 15:40:00,84.03,84.39,84.02,84.34,48180.0,83.0834,83.4393,83.0735,83.3899,48180.0
2024-08-14 15:50:00,84.44,84.9,84.28,84.58,299790.0,83.4887,83.9436,83.3305,83.6272,299790.0
2024-08-15 09:30:00,86.47,86.48,85.87,86.45,247460.0,85.4959,85.5058,84.9026,85.4761,247460.0
2024-08-15 09:40:00,86.3,86.4,85.9,86.4,110810.0,85.3278,85.4267,84.9323,85.4267,110810.0
2024-08-15 09:50:00,86.41,87.0,86.27,87.0,86490.0,85.4366,86.0199,85.2981,86.0199,86490.0
2024-08-15 10:00:00,87.12,87.29,86.65,87.09,73310.0,86.1386,86.3066,85.6738,86.1089,73310.0
2024-08-15 10:10:00,87.0,87.1,86.81,86.91,89890.0,86.0199,86.1188,85.832,85.9309,89890.0
2024-08-15 10:20:00,86.85,87.1,86.67,86.9,226060.0,85.8716,86.1188,85.6936,85.921,226060.0
2024-08-15 10:30:00,86.86,86.93,86.52,86.86,138870.0,85.8815,85.9507,85.5453,85.8815,138870.0
2024-08-15 10:40:00,86.95,87.19,86.86,87.03,93950.0,85.9705,86.2078,85.8815,86.0496,93950.0
2024-08-15 10:50:00,87.02,87.05,86.77,86.79,39890.0,86.0397,86.0693,85.7925,85.8123,39890.0
2024-08-15 11:00:00,86.95,87.21,86.95,87.21,18350.0,85.9705,86.2275,85.9705,86.2275,18350.0
2024-08-15 11:10:00,87.21,87.66,87.2,87.58,80000.0,86.2275,86.6725,86.2177,86.5934,80000.0
2024-08-15 11:20:00,87.69,87.85,87.57,87.68,115500.0,86.7021,86.8603,86.5835,86.6922,115500.0
2024-08-15 11:30:00,87.71,87.85,87.64,87.72,68330.0,86.7219,86.8603,86.6527,86.7318,68330.0
2024-08-15 11:40:00,87.76,88.29,87.76,88.1,91420.0,86.7713,87.2954,86.7713,87.1075,91420.0
2024-08-15 11:50:00,88.18,88.37,88.13,88.23,41260.0,87.1866,87.3745,87.1372,87.236,41260.0
2024-08-15 12:00:00,88.15,88.5,88.13,88.41,48560.0,87.1569,87.503,87.1372,87.414,48560.0
2024-08-15 12:10:00,88.65,88.8,88.53,88.8,86990.0,87.6513,87.7996,87.5327,87.7996,86990.0
2024-08-15 12:20:00,88.83,89.0,88.74,88.81,65380.0,87.8293,87.9974,87.7403,87.8095,65380.0
2024-08-15 12:30:00,88.77,88.78,88.5,88.66,60500.0,87.77,87.7799,87.503,87.6612,60500.0
2024-08-15 12:40:00,88.7,88.74,88.28,88.28,27280.0,87.7008,87.7403,87.2855,87.2855,27280.0
2024-08-15 12:50:00,88.16,88.56,88.16,88.51,48590.0,87.1668,87.5623,87.1668,87.5129,48590.0
2024-08-15 13:00:00,88.51,88.76,88.34,88.57,60270.0,87.5129,87.7601,87.3448,87.5722,60270.0
2024-08-15 13:10:00,88.53,88.8,88.46,88.77,60810.0,87.5327,87.7996,87.4635,87.77,60810.0
2024-08-15 13:20:00,88.71,88.94,88.65,88.82,39460.0,87.7106,87.938,87.6513,87.8194,39460.0
2024-08-15 13:30:00,88.8,89.14,88.77,89.11,93640.0,87.7996,88.1358,87.77,88.1061,93640.0
2024-08-15 13:40:00,89.15,89.32,89.04,89.3,61540.0,88.1457,88.3138,88.0369,88.294,61540.0
2024-08-15 13:50:00,89.32,89.33,89.09,89.29,62220.0,88.3138,88.3237,88.0864,88.2841,62220.0
2024-08-15 14:00:00,89.3,89.43,89.25,89.41,40090.0,88.294,88.4225,88.2446,88.4028,40090.0
2024-08-15 14:10:00,89.33,89.4,89.04,89.25,59200.0,88.3237,88.3929,88.0369,88.2446,59200.0
2024-08-15 14:20:00,89.25,89.28,89.1,89.11,31510.0,88.2446,88.2742,88.0962,88.1061,31510.0
2024-08-15 14:30:00,89.06,89.21,88.98,89.07,39010.0,88.0567,88.205,87.9776,88.0666,39010.0
2024-08-15 14:40:00,89.07,89.22,88.96,88.99,45770.0,88.0666,88.2149,87.9578,87.9875,45770.0
2024-08-15 14:50:00,88.96,89.09,88.92,89.07,53400.0,87.9578,88.0864,87.9183,88.0666,53400.0
2024-08-15 15:00:00,89.05,89.19,88.92,89.12,83820.0,88.0468,88.1852,87.9183,88.116,83820.0
2024-08-15 15:10:00,89.0,89.16,88.96,89.1,50930.0,87.9974,88.1556,87.9578,88.0962,50930.0
2024-08-15 15:20:00,89.11,89.3,88.97,89.12,87870.0,88.1061,88.294,87.9677,88.116,87870.0
2024-08-15 15:30:00,89.08,89.31,89.08,89.21,81890.0,88.0765,88.3039,88.0765,88.205,81890.0
2024-08-15 15:40:00,89.29,89.51,89.01,89.09,143920.0,88.2841,88.5016,88.0073,88.0864,143920.0
2024-08-15 15:50:00,89.01,89.16,88.79,89.04,370570.0,88.0073,88.1556,87.7897,88.0369,370570.0
2024-08-16 09:30:00,86.81,87.56,86.34,86.72,685040.0,85.832,86.5736,85.3673,85.7431,685040.0
2024-08-16 09:40:00,86.66,86.89,86.0,86.41,428940.0,85.6837,85.9111,85.0312,85.4366,428940.0
2024-08-16 09:50:00,86.41,87.14,86.41,86.43,207730.0,85.4366,86.1583,85.4366,85.4563,207730.0
2024-08-16 10:00:00,86.54,87.13,86.42,87.0,97510.0,85.5651,86.1484,85.4464,86.0199,97510.0
2024-08-16 10:10:00,87.16,87.9,87.13,87.8,91360.0,86.1781,86.9098,86.1484,86.8109,91360.0
2024-08-16 10:20:00,87.83,87.92,87.32,87.59,130880.0,86.8406,86.9295,86.3363,86.6033,130880.0
2024-08-16 10:30:00,87.56,88.06,87.45,87.57,220030.0,86.5736,87.068,86.4648,86.5835,220030.0
2024-08-16 10:40:00,87.53,87.57,86.55,86.61,136710.0,86.5439,86.5835,85.575,85.6343,136710.0
2024-08-16 10:50:00,86.8,87.28,86.62,86.93,143640.0,85.8222,86.2967,85.6442,85.9507,143640.0
2024-08-16 11:00:00,87.01,87.22,86.94,87.11,76210.0,86.0298,86.2374,85.9606,86.1287,76210.0
2024-08-16 11:10:00,87.08,87.08,86.8,86.88,118490.0,86.099,86.099,85.8222,85.9013,118490.0
2024-08-16 11:20:00,86.94,87.23,86.87,87.01,148050.0,85.9606,86.2473,85.8914,86.0298,148050.0
2024-08-16 11:30:00,87.04,87.19,87.0,87.19,46390.0,86.0595,86.2078,86.0199,86.2078,46390.0
2024-08-16 11:40:00,87.18,87.23,87.11,87.11,18500.0,86.1979,86.2473,86.1287,86.1287,18500.0
2024-08-16 11:50:00,87.1,87.19,86.97,87.18,46340.0,86.1188,86.2078,85.9902,86.1979,46340.0
2024-08-16 12:00:00,87.09,87.33,87.09,87.33,123990.0,86.1089,86.3462,86.1089,86.3462,123990.0
2024-08-16 12:10:00,87.2,87.52,87.14,87.31,75100.0,86.2177,86.534,86.1583,86.3264,75100.0
2024-08-16 12:20:00,87.31,87.58,87.31,87.54,32600.0,86.3264,86.5934,86.3264,86.5538,32600.0
2024-08-16 12:30:00,87.45,87.83,87.45,87.8,30000.0,86.4648,86.8406,86.4648,86.8109,30000.0
2024-08-16 12:40:00,87.74,87.74,87.51,87.7,30450.0,86.7516,86.7516,86.5242,86.712,30450.0
2024-08-16 12:50:00,87.68,88.1,87.68,88.08,59820.0,86.6922,87.1075,86.6922,87.0877,59820.0
2024-08-16 13:00:00,88.14,88.14,87.83,87.87,142370.0,87.1471,87.1471,86.8406,86.8801,142370.0
2024-08-16 13:10:00,87.86,87.86,87.67,87.72,20130.0,86.8702,86.8702,86.6824,86.7318,20130.0
2024-08-16 13:20:00,87.72,87.82,87.62,87.79,33960.0,86.7318,86.8307,86.6329,86.801,33960.0
2024-08-16 13:30:00,87.74,87.85,87.66,87.8,30430.0,86.7516,86.8603,86.6725,86.8109,30430.0
2024-08-16 13:40:00,87.78,87.8,87.59,87.62,31570.0,86.7911,86.8109,86.6033,86.6329,31570.0
2024-08-16 13:50:00,87.62,87.62,87.41,87.52,137900.0,86.6329,86.6329,86.4253,86.534,137900.0
2024-08-16 14:00:00,87.52,87.52,87.34,87.36,45030.0,86.534,86.534,86.3561,86.3758,45030.0
2024-08-16 14:10:00,87.37,87.46,87.33,87.42,68940.0,86.3857,86.4747,86.3462,86.4352,68940.0
2024-08-16 14:20:00,87.42,87.62,87.34,87.62,28320.0,86.4352,86.6329,86.3561,86.6329,28320.0
2024-08-16 14:30:00,87.63,87.63,87.34,87.43,104150.0,86.6428,86.6428,86.3561,86.4451,104150.0
2024-08-16 14:40:00,87.47,87.47,87.21,87.31,28670.0,86.4846,86.4846,86.2275,86.3264,28670.0
2024-08-16 14:50:00,87.31,87.45,87.2,87.43,27430.0,86.3264,86.4648,86.2177,86.4451,27430.0
2024-08-16 15:00:00,87.46,87.5,87.37,87.41,25160.0,86.4747,86.5143,86.3857,86.4253,25160.0
2024-08-16 15:10:00,87.39,87.42,87.27,87.27,16240.0,86.4055,86.4352,86.2869,86.2869,16240.0
2024-08-16 15:20:00,87.22,87.32,87.18,87.32,43000.0,86.2374,86.3363,86.1979,86.3363,43000.0
2024-08-16 15:30:00,87.33,87.35,87.2,87.24,57860.0,86.3462,86.366,86.2177,86.2572,57860.0
2024-08-16 15:40:00,87.24,87.32,86.9,87.03,112530.0,86.2572,86.3363,85.921,86.0496,112530.0
2024-08-16 15:50:00,87.04,87.35,87.01,87.1,518680.0,86.0595,86.366,86.0298,86.1188,518680.0
2024-08-19 09:30:00,86.5,87.09,85.62,86.1,234620.0,85.5255,86.1089,84.6555,85.13,234620.0
2024-08-19 09:40:00,86.16,86.44,85.79,85.83,77890.0,85.1894,85.4662,84.8235,84.8631,77890.0
2024-08-19 09:50:00,85.94,85.94,85.1,85.27,123830.0,84.9718,84.9718,84.1413,84.3094,123830.0
2024-08-19 10:00:00,85.27,85.59,84.81,85.37,128680.0,84.3094,84.6258,83.8546,84.4083,128680.0
2024-08-19 10:10:00,85.55,85.64,84.97,84.97,97890.0,84.5862,84.6752,84.0128,84.0128,97890.0
2024-08-19 10:20:00,85.05,85.4,85.01,85.35,65880.0,84.0919,84.4379,84.0523,84.3885,65880.0
2024-08-19 10:30:00,85.41,85.67,85.34,85.5,73120.0,84.4478,84.7049,84.3786,84.5368,73120.0
2024-08-19 10:40:00,85.5,85.7,85.4,85.61,64960.0,84.5368,84.7345,84.4379,84.6456,64960.0
2024-08-19 10:50:00,85.63,86.2,85.63,86.03,84600.0,84.6653,85.2289,84.6653,85.0608,84600.0
2024-08-19 11:00:00,86.03,86.3,86.03,86.3,109590.0,85.0608,85.3278,85.0608,85.3278,109590.0
2024-08-19 11:10:00,86.35,86.4,85.94,85.94,58260.0,85.3772,85.4267,84.9718,84.9718,58260.0
2024-08-19 11:20:00,86.11,86.11,85.95,85.97,29140.0,85.1399,85.1399,84.9817,85.0015,29140.0
2024-08-19 11:30:00,85.97,86.16,85.91,86.05,42100.0,85.0015,85.1894,84.9422,85.0806,42100.0
2024-08-19 11:40:00,86.04,86.09,85.78,85.93,36520.0,85.0707,85.1202,84.8136,84.962,36520.0
2024-08-19 11:50:00,85.83,86.09,85.61,85.75,91710.0,84.8631,85.1202,84.6456,84.784,91710.0
2024-08-19 12:00:00,85.82,86.08,85.66,85.98,25220.0,84.8532,85.1103,84.695,85.0114,25220.0
2024-08-19 12:10:00,85.93,86.12,85.91,85.98,39950.0,84.962,85.1498,84.9422,85.0114,39950.0
2024-08-19 12:20:00,86.07,86.24,86.07,86.24,28000.0,85.1004,85.2685,85.1004,85.2685,28000.0
2024-08-19 12:30:00,86.25,86.27,86.07,86.27,21770.0,85.2784,85.2981,85.1004,85.2981,21770.0
2024-08-19 12:40:00,86.36,86.42,86.29,86.42,36860.0,85.3871,85.4464,85.3179,85.4464,36860.0
2024-08-19 12:50:00,86.45,86.66,86.42,86.47,32600.0,85.4761,85.6837,85.4464,85.4959,32600.0
2024-08-19 13:00:00,86.41,86.55,86.41,86.45,14000.0,85.4366,85.575,85.4366,85.4761,14000.0
2024-08-19 13:10:00,86.44,86.5,86.27,86.5,58110.0,85.4662,85.5255,85.2981,85.5255,58110.0
2024-08-19 13:20:00,86.51,86.64,86.46,86.55,34910.0,85.5354,85.664,85.486,85.575,34910.0
2024-08-19 13:30:00,86.57,86.83,86.53,86.73,44380.0,85.5947,85.8518,85.5552,85.7529,44380.0
2024-08-19 13:40:00,86.75,86.75,86.61,86.64,25320.0,85.7727,85.7727,85.6343,85.664,25320.0
2024-08-19 13:50:00,86.57,86.93,86.53,86.93,69670.0,85.5947,85.9507,85.5552,85.9507,69670.0
2024-08-19 14:00:00,87.0,87.18,86.94,87.18,41450.0,86.0199,86.1979,85.9606,86.1979,41450.0
2024-08-19 14:10:00,87.12,87.16,86.99,87.15,49110.0,86.1386,86.1781,86.01,86.1682,49110.0
2024-08-19 14:20:00,87.07,87.07,86.93,87.01,118360.0,86.0891,86.0891,85.9507,86.0298,118360.0
2024-08-19 14:30:00,87.04,87.12,86.98,87.12,41570.0,86.0595,86.1386,86.0001,86.1386,41570.0
2024-08-19 14:40:00,87.11,87.65,87.11,87.56,55230.0,86.1287,86.6626,86.1287,86.5736,55230.0
2024-08-19 14:50:00,87.52,87.54,87.24,87.26,58690.0,86.534,86.5538,86.2572,86.277,58690.0
2024-08-19 15:00:00,87.23,87.29,87.04,87.29,74160.0,86.2473,86.3066,86.0595,86.3066,74160.0
2024-08-19 15:10:00,87.24,87.38,87.24,87.26,80240.0,86.2572,86.3956,86.2572,86.277,80240.0
2024-08-19 15:20:00,87.24,87.56,87.22,87.53,70020.0,86.2572,86.5736,86.2374,86.5439,70020.0
2024-08-19 15:30:00,87.53,87.65,87.45,87.58,59000.0,86.5439,86.6626,86.4648,86.5934,59000.0
2024-08-19 15:40:00,87.53,87.6,87.19,87.21,75920.0,86.5439,86.6131,86.2078,86.2275,75920.0
2024-08-19 15:50:00,87.26,88.2,87.25,88.17,419750.0,86.277,87.2064,86.2671,87.1767,419750.0
2024-08-20 09:30:00,88.07,88.21,87.09,87.14,344410.0,87.0778,87.2163,86.1089,86.1583,344410.0
2024-08-20 09:40:00,87.14,87.91,87.14,87.8,79390.0,86.1583,86.9197,86.1583,86.8109,79390.0
2024-08-20 09:50:00,87.7,88.17,87.7,88.02,63320.0,86.712,87.1767,86.712,87.0284,63320.0
2024-08-20 10:00:00,88.05,88.05,87.59,87.81,52870.0,87.0581,87.0581,86.6033,86.8208,52870.0
2024-08-20 10:10:00,87.73,87.73,86.8,86.99,80900.0,86.7417,86.7417,85.8222,86.01,80900.0
2024-08-20 10:20:00,86.9,87.13,86.6,86.61,46310.0,85.921,86.1484,85.6244,85.6343,46310.0
2024-08-20 10:30:00,86.91,86.94,86.05,86.1,51810.0,85.9309,85.9606,85.0806,85.13,51810.0
2024-08-20 10:40:00,86.1,86.56,85.8,86.52,197520.0,85.13,85.5849,84.8334,85.5453,197520.0
2024-08-20 10:50:00,86.52,86.52,86.01,86.01,77390.0,85.5453,85.5453,85.0411,85.0411,77390.0
2024-08-20 11:00:00,86.11,86.26,86.04,86.19,35640.0,85.1399,85.2882,85.0707,85.219,35640.0
2024-08-20 11:10:00,86.08,86.46,86.07,86.31,58130.0,85.1103,85.486,85.1004,85.3377,58130.0
2024-08-20 11:20:00,86.55,86.62,86.28,86.47,37400.0,85.575,85.6442,85.308,85.4959,37400.0
2024-08-20 11:30:00,86.36,86.67,86.35,86.6,75980.0,85.3871,85.6936,85.3772,85.6244,75980.0
2024-08-20 11:40:00,86.5,86.54,86.2,86.23,90540.0,85.5255,85.5651,85.2289,85.2586,90540.0
2024-08-20 11:50:00,86.3,86.6,86.24,86.6,70990.0,85.3278,85.6244,85.2685,85.6244,70990.0
2024-08-20 12:00:00,86.62,86.66,86.5,86.58,45840.0,85.6442,85.6837,85.5255,85.6046,45840.0
2024-08-20 12:10:00,86.5,86.57,86.3,86.3,93020.0,85.5255,85.5947,85.3278,85.3278,93020.0
2024-08-20 12:20:00,86.3,86.34,86.15,86.19,60690.0,85.3278,85.3673,85.1795,85.219,60690.0
2024-08-20 12:30:00,86.19,86.28,86.02,86.15,43570.0,85.219,85.308,85.0509,85.1795,43570.0
2024-08-20 12:40:00,86.1,86.16,86.04,86.11,32980.0,85.13,85.1894,85.0707,85.1399,32980.0
2024-08-20 12:50:00,86.11,86.16,85.82,85.84,45410.0,85.1399,85.1894,84.8532,84.873,45410.0
2024-08-20 13:00:00,85.89,85.9,85.63,85.83,110830.0,84.9224,84.9323,84.6653,84.8631,110830.0
2024-08-20 13:10:00,85.83,85.88,85.65,85.83,156970.0,84.8631,84.9125,84.6851,84.8631,156970.0
2024-08-20 13:20:00,85.82,86.05,85.71,86.02,74310.0,84.8532,85.0806,84.7444,85.0509,74310.0
2024-08-20 13:30:00,86.08,86.3,86.04,86.17,62670.0,85.1103,85.3278,85.0707,85.1993,62670.0
2024-08-20 13:40:00,86.3,86.36,86.23,86.28,85420.0,85.3278,85.3871,85.2586,85.308,85420.0
2024-08-20 13:50:00,86.35,86.38,86.27,86.31,17500.0,85.3772,85.4069,85.2981,85.3377,17500.0
2024-08-20 14:00:00,86.4,86.5,86.33,86.42,24260.0,85.4267,85.5255,85.3575,85.4464,24260.0
2024-08-20 14:10:00,86.4,86.53,86.37,86.45,48920.0,85.4267,85.5552,85.397,85.4761,48920.0
2024-08-20 14:20:00,86.48,86.62,86.41,86.52,131760.0,85.5058,85.6442,85.4366,85.5453,131760.0
2024-08-20 14:30:00,86.49,86.7,86.43,86.65,78390.0,85.5156,85.7233,85.4563,85.6738,78390.0
2024-08-20 14:40:00,86.67,86.83,86.67,86.77,56280.0,85.6936,85.8518,85.6936,85.7925,56280.0
2024-08-20 14:50:00,86.76,86.95,86.58,86.95,76470.0,85.7826,85.9705,85.6046,85.9705,76470.0
2024-08-20 15:00:00,86.9,86.94,86.61,86.61,74530.0,85.921,85.9606,85.6343,85.6343,74530.0
2024-08-20 15:10:00,86.65,86.65,86.26,86.26,43040.0,85.6738,85.6738,85.2882,85.2882,43040.0
2024-08-20 15:20:00,86.31,86.45,86.23,86.24,73440.0,85.3377,85.4761,85.2586,85.2685,73440.0
2024-08-20 15:30:00,86.26,86.38,86.12,86.19,116080.0,85.2882,85.4069,85.1498,85.219,116080.0
2024-08-20 15:40:00,86.19,86.57,86.18,86.51,130700.0,85.219,85.5947,85.2091,85.5354,130700.0
2024-08-20 15:50:00,86.52,86.6,86.03,86.26,278950.0,85.5453,85.6244,85.0608,85.2882,278950.0
2024-08-21 09:30:00,87.0,87.02,86.5,86.87,168220.0,86.0199,86.0397,85.5255,85.8914,168220.0
2024-08-21 09:40:00,87.06,87.06,86.47,86.49,65010.0,86.0792,86.0792,85.4959,85.5156,65010.0
2024-08-21 09:50:00,86.4,86.52,86.04,86.13,53080.0,85.4267,85.5453,85.0707,85.1597,53080.0
2024-08-21 10:00:00,86.26,86.51,86.26,86.51,200430.0,85.2882,85.5354,85.2882,85.5354,200430.0
2024-08-21 10:10:00,86.6,86.6,86.11,86.52,64880.0,85.6244,85.6244,85.1399,85.5453,64880.0
2024-08-21 10:20:00,86.6,86.6,86.1,86.32,42540.0,85.6244,85.6244,85.13,85.3476,42540.0
2024-08-21 10:30:00,86.34,87.02,86.25,86.99,96300.0,85.3673,86.0397,85.2784,86.01,96300.0
2024-08-21 10:40:00,87.0,87.7,87.0,87.29,105780.0,86.0199,86.712,86.0199,86.3066,105780.0
2024-08-21 10:50:00,87.15,87.15,86.41,86.58,42650.0,86.1682,86.1682,85.4366,85.6046,42650.0
2024-08-21 11:00:00,86.57,86.67,86.25,86.52,29880.0,85.5947,85.6936,85.2784,85.5453,29880.0
2024-08-21 11:10:00,86.76,86.9,86.61,86.63,19470.0,85.7826,85.921,85.6343,85.6541,19470.0
2024-08-21 11:20:00,86.73,86.74,86.57,86.58,37750.0,85.7529,85.7628,85.5947,85.6046,37750.0
2024-08-21 11:30:00,86.62,86.68,86.4,86.62,33220.0,85.6442,85.7035,85.4267,85.6442,33220.0
2024-08-21 11:40:00,86.68,86.9,86.4,86.61,49980.0,85.7035,85.921,85.4267,85.6343,49980.0
2024-08-21 11:50:00,86.52,86.58,86.36,86.42,40320.0,85.5453,85.6046,85.3871,85.4464,40320.0
2024-08-21 12:00:00,86.46,86.46,86.15,86.31,108080.0,85.486,85.486,85.1795,85.3377,108080.0
2024-08-21 12:10:00,86.26,86.4,86.22,86.32,91770.0,85.2882,85.4267,85.2487,85.3476,91770.0
2024-08-21 12:20:00,86.31,86.5,86.31,86.44,67610.0,85.3377,85.5255,85.3377,85.4662,67610.0
2024-08-21 12:30:00,86.44,86.49,86.34,86.41,53570.0,85.4662,85.5156,85.3673,85.4366,53570.0
2024-08-21 12:40:00,86.41,86.59,86.41,86.46,63330.0,85.4366,85.6145,85.4366,85.486,63330.0
2024-08-21 12:50:00,86.5,86.8,86.4,86.68,47970.0,85.5255,85.8222,85.4267,85.7035,47970.0
2024-08-21 13:00:00,86.72,86.8,86.61,86.76,21640.0,85.7431,85.8222,85.6343,85.7826,21640.0
2024-08-21 13:10:00,86.65,86.74,86.54,86.54,19210.0,85.6738,85.7628,85.5651,85.5651,19210.0
2024-08-21 13:20:00,86.58,86.58,86.49,86.56,22690.0,85.6046,85.6046,85.5156,85.5849,22690.0
2024-08-21 13:30:00,86.45,86.66,86.45,86.65,45120.0,85.4761,85.6837,85.4761,85.6738,45120.0
2024-08-21 13:40:00,86.66,86.8,86.63,86.76,66460.0,85.6837,85.8222,85.6541,85.7826,66460.0
2024-08-21 13:50:00,86.84,86.86,86.74,86.86,53030.0,85.8617,85.8815,85.7628,85.8815,53030.0
2024-08-21 14:00:00,86.95,87.14,86.85,86.89,99460.0,85.9705,86.1583,85.8716,85.9111,99460.0
2024-08-21 14:10:00,86.95,87.1,86.83,87.09,41930.0,85.9705,86.1188,85.8518,86.1089,41930.0
2024-08-21 14:20:00,87.06,87.36,87.06,87.21,67120.0,86.0792,86.3758,86.0792,86.2275,67120.0
2024-08-21 14:30:00,87.31,87.7,87.16,87.26,59590.0,86.3264,86.712,86.1781,86.277,59590.0
2024-08-21 14:40:00,87.23,87.26,87.03,87.03,42850.0,86.2473,86.277,86.0496,86.0496,42850.0
2024-08-21 14:50:00,87.07,87.25,87.03,87.15,110420.0,86.0891,86.2671,86.0496,86.1682,110420.0
2024-08-21 15:00:00,87.15,87.15,86.85,86.89,58290.0,86.1682,86.1682,85.8716,85.9111,58290.0
2024-08-21 15:10:00,86.91,86.91,86.73,86.73,36000.0,85.9309,85.9309,85.7529,85.7529,36000.0
2024-08-21 15:20:00,86.69,86.96,86.61,86.95,51510.0,85.7134,85.9804,85.6343,85.9705,51510.0
2024-08-21 15:30:00,86.98,87.18,86.98,87.01,81490.0,86.0001,86.1979,86.0001,86.0298,81490.0
2024-08-21 15:40:00,87.04,87.12,86.95,87.09,169260.0,86.0595,86.1386,85.9705,86.1089,169260.0
2024-08-21 15:50:00,87.11,87.4,86.9,87.33,335480.0,86.1287,86.4154,85.921,86.3462,335480.0
2024-08-22 09:30:00,87.5,87.7,86.2,86.38,293770.0,86.5143,86.712,85.2289,85.4069,293770.0
2024-08-22 09:40:00,86.32,86.6,86.13,86.13,127050.0,85.3476,85.6244,85.1597,85.1597,127050.0
2024-08-22 09:50:00,86.1,86.14,85.6,85.96,308960.0,85.13,85.1696,84.6357,84.9916,308960.0
2024-08-22 10:00:00,86.04,86.2,85.5,85.62,225020.0,85.0707,85.2289,84.5368,84.6555,225020.0
2024-08-22 10:10:00,85.53,85.7,85.49,85.59,47690.0,84.5665,84.7345,84.5269,84.6258,47690.0
2024-08-22 10:20:00,85.6,86.03,85.5,85.8,67820.0,84.6357,85.0608,84.5368,84.8334,67820.0
2024-08-22 10:30:00,85.91,85.98,85.62,85.86,33680.0,84.9422,85.0114,84.6555,84.8927,33680.0
2024-08-22 10:40:00,85.86,85.92,85.48,85.51,108220.0,84.8927,84.9521,84.517,84.5467,108220.0
2024-08-22 10:50:00,85.61,85.8,85.52,85.6,144530.0,84.6456,84.8334,84.5566,84.6357,144530.0
2024-08-22 11:00:00,85.66,85.89,85.63,85.71,96160.0,84.695,84.9224,84.6653,84.7444,96160.0
2024-08-22 11:10:00,85.6,85.71,85.43,85.45,49400.0,84.6357,84.7444,84.4676,84.4874,49400.0
2024-08-22 11:20:00,85.4,85.49,85.2,85.31,130860.0,84.4379,84.5269,84.2402,84.3489,130860.0
2024-08-22 11:30:00,85.31,85.33,84.86,84.86,124390.0,84.3489,84.3687,83.904,83.904,124390.0
2024-08-22 11:40:00,85.1,85.1,84.37,84.39,207570.0,84.1413,84.1413,83.4195,83.4393,207570.0
2024-08-22 11:50:00,84.38,85.25,84.29,85.11,230510.0,83.4294,84.2896,83.3404,84.1512,230510.0
2024-08-22 12:00:00,85.04,85.12,84.87,85.09,104960.0,84.082,84.1611,83.9139,84.1314,104960.0
2024-08-22 12:10:00,85.1,85.1,84.92,85.03,49680.0,84.1413,84.1413,83.9633,84.0721,49680.0
2024-08-22 12:20:00,85.0,85.7,85.0,85.61,46400.0,84.0424,84.7345,84.0424,84.6456,46400.0
2024-08-22 12:30:00,85.72,85.74,85.6,85.66,43890.0,84.7543,84.7741,84.6357,84.695,43890.0
2024-08-22 12:40:00,85.67,85.74,85.27,85.27,54950.0,84.7049,84.7741,84.3094,84.3094,54950.0
2024-08-22 12:50:00,85.09,85.09,84.61,84.74,45170.0,84.1314,84.1314,83.6568,83.7854,45170.0
2024-08-22 13:00:00,84.73,84.82,84.4,84.76,91570.0,83.7755,83.8645,83.4492,83.8051,91570.0
2024-08-22 13:10:00,84.71,85.09,84.61,84.82,62980.0,83.7557,84.1314,83.6568,83.8645,62980.0
2024-08-22 13:20:00,84.85,84.95,84.73,84.88,13520.0,83.8941,83.993,83.7755,83.9238,13520.0
2024-08-22 13:30:00,84.77,84.77,84.51,84.59,32250.0,83.815,83.815,83.558,83.6371,32250.0
2024-08-22 13:40:00,84.59,84.68,84.48,84.48,67320.0,83.6371,83.726,83.5283,83.5283,67320.0
2024-08-22 13:50:00,84.54,84.59,84.15,84.28,109830.0,83.5876,83.6371,83.202,83.3305,109830.0
2024-08-22 14:00:00,84.24,84.24,83.89,84.06,84220.0,83.291,83.291,82.9449,83.113,84220.0
2024-08-22 14:10:00,83.99,84.33,83.9,84.33,78860.0,83.0438,83.38,82.9548,83.38,78860.0
2024-08-22 14:20:00,84.28,84.35,84.07,84.31,76920.0,83.3305,83.3998,83.1229,83.3602,76920.0
2024-08-22 14:30:00,84.23,84.25,84.05,84.1,37020.0,83.2811,83.3009,83.1031,83.1526,37020.0
2024-08-22 14:40:00,84.07,84.49,84.05,84.27,209580.0,83.1229,83.5382,83.1031,83.3207,209580.0
2024-08-22 14:50:00,84.28,84.35,83.8,83.8,128940.0,83.3305,83.3998,82.856,82.856,128940.0
2024-08-22 15:00:00,83.82,84.41,83.82,84.24,75160.0,82.8757,83.4591,82.8757,83.291,75160.0
2024-08-22 15:10:00,84.24,84.24,83.93,84.0,56200.0,83.291,83.291,82.9845,83.0537,56200.0
2024-08-22 15:20:00,83.93,83.93,83.37,83.4,219950.0,82.9845,82.9845,82.4308,82.4605,219950.0
2024-08-22 15:30:00,83.4,83.52,83.01,83.36,312410.0,82.4605,82.5791,82.0749,82.4209,312410.0
2024-08-22 15:40:00,83.28,83.61,83.0,83.48,196900.0,82.3418,82.6681,82.065,82.5396,196900.0
2024-08-22 15:50:00,83.43,83.66,83.04,83.56,560840.0,82.4901,82.7175,82.1045,82.6187,560840.0
2024-08-23 09:30:00,85.1,85.19,84.32,84.53,217670.0,84.1413,84.2303,83.3701,83.5777,217670.0
2024-08-23 09:40:00,84.53,84.78,84.42,84.78,63580.0,83.5777,83.8249,83.469,83.8249,63580.0
2024-08-23 09:50:00,84.83,84.83,84.46,84.67,72020.0,83.8743,83.8743,83.5085,83.7162,72020.0
2024-08-23 10:00:00,84.64,86.0,84.64,85.62,250080.0,83.6865,85.0312,83.6865,84.6555,250080.0
2024-08-23 10:10:00,85.67,86.21,85.26,85.31,118530.0,84.7049,85.2388,84.2995,84.3489,118530.0
2024-08-23 10:20:00,85.47,85.87,85.3,85.7,48360.0,84.5071,84.9026,84.3391,84.7345,48360.0
2024-08-23 10:30:00,85.54,85.69,84.94,84.95,99970.0,84.5764,84.7247,83.9831,83.993,99970.0
2024-08-23 10:40:00,84.9,85.26,83.92,84.01,73470.0,83.9436,84.2995,82.9746,83.0636,73470.0
2024-08-23 10:50:00,83.99,84.56,83.53,84.31,131760.0,83.0438,83.6074,82.589,83.3602,131760.0
2024-08-23 11:00:00,84.34,84.67,84.13,84.57,84610.0,83.3899,83.7162,83.1822,83.6173,84610.0
2024-08-23 11:10:00,84.67,85.26,84.42,85.26,40210.0,83.7162,84.2995,83.469,84.2995,40210.0
2024-08-23 11:20:00,85.34,85.44,85.16,85.17,75030.0,84.3786,84.4775,84.2006,84.2105,75030.0
2024-08-23 11:30:00,85.24,85.33,85.16,85.33,32580.0,84.2797,84.3687,84.2006,84.3687,32580.0
2024-08-23 11:40:00,85.32,85.53,84.9,85.28,39000.0,84.3588,84.5665,83.9436,84.3193,39000.0
2024-08-23 11:50:00,85.28,85.28,84.94,84.94,38540.0,84.3193,84.3193,83.9831,83.9831,38540.0
2024-08-23 12:00:00,84.91,84.91,84.61,84.85,52920.0,83.9534,83.9534,83.6568,83.8941,52920.0
2024-08-23 12:10:00,84.86,84.96,84.58,84.86,34570.0,83.904,84.0029,83.6272,83.904,34570.0
2024-08-23 12:20:00,84.81,84.87,84.69,84.8,28170.0,83.8546,83.9139,83.7359,83.8447,28170.0
2024-08-23 12:30:00,84.94,85.12,84.88,84.88,13250.0,83.9831,84.1611,83.9238,83.9238,13250.0
2024-08-23 12:40:00,84.97,85.02,84.46,84.64,23560.0,84.0128,84.0622,83.5085,83.6865,23560.0
2024-08-23 12:50:00,84.6,84.91,84.6,84.9,30310.0,83.6469,83.9534,83.6469,83.9436,30310.0
2024-08-23 13:00:00,84.77,84.88,84.77,84.84,14720.0,83.815,83.9238,83.815,83.8842,14720.0
2024-08-23 13:10:00,84.79,84.95,84.78,84.89,32500.0,83.8348,83.993,83.8249,83.9337,32500.0
2024-08-23 13:20:00,84.94,85.15,84.94,85.11,9000.0,83.9831,84.1907,83.9831,84.1512,9000.0
2024-08-23 13:30:00,85.22,85.28,85.14,85.19,23000.0,84.26,84.3193,84.1809,84.2303,23000.0
2024-08-23 13:40:00,85.3,85.41,85.23,85.23,23080.0,84.3391,84.4478,84.2698,84.2698,23080.0
2024-08-23 13:50:00,85.26,85.31,85.12,85.12,24550.0,84.2995,84.3489,84.1611,84.1611,24550.0
2024-08-23 14:00:00,85.12,85.21,85.05,85.1,21820.0,84.1611,84.2501,84.0919,84.1413,21820.0
2024-08-23 14:10:00,85.11,85.25,85.11,85.18,27160.0,84.1512,84.2896,84.1512,84.2204,27160.0
2024-08-23 14:20:00,85.23,85.25,85.02,85.17,24190.0,84.2698,84.2896,84.0622,84.2105,24190.0
2024-08-23 14:30:00,85.13,85.17,85.07,85.13,11700.0,84.171,84.2105,84.1116,84.171,11700.0
2024-08-23 14:40:00,85.2,85.33,85.2,85.27,28560.0,84.2402,84.3687,84.2402,84.3094,28560.0
2024-08-23 14:50:00,85.25,85.25,84.93,84.93,23690.0,84.2896,84.2896,83.9732,83.9732,23690.0
2024-08-23 15:00:00,84.93,84.94,84.7,84.94,26380.0,83.9732,83.9831,83.7458,83.9831,26380.0
2024-08-23 15:10:00,84.95,85.2,84.95,85.13,40900.0,83.993,84.2402,83.993,84.171,40900.0
2024-08-23 15:20:00,85.21,85.22,85.1,85.1,67380.0,84.2501,84.26,84.1413,84.1413,67380.0
2024-08-23 15:30:00,85.15,85.17,84.81,84.89,64500.0,84.1907,84.2105,83.8546,83.9337,64500.0
2024-08-23 15:40:00,84.79,84.81,84.3,84.61,120990.0,83.8348,83.8546,83.3503,83.6568,120990.0
2024-08-23 15:50:00,84.6,84.99,84.45,84.76,889440.0,83.6469,84.0325,83.4986,83.8051,889440.0
2024-08-26 09:30:00,84.1,84.34,83.85,84.14,301910.0,83.1526,83.3899,82.9054,83.1921,301910.0
2024-08-26 09:40:00,84.07,84.21,83.63,83.66,156560.0,83.1229,83.2613,82.6879,82.7175,156560.0
2024-08-26 09:50:00,83.78,84.0,83.44,83.44,113720.0,82.8362,83.0537,82.5,82.5,113720.0
2024-08-26 10:00:00,83.5,83.6,83.03,83.13,90770.0,82.5593,82.6582,82.0946,82.1935,90770.0
2024-08-26 10:10:00,83.16,83.2,82.58,82.73,101240.0,82.2232,82.2627,81.6497,81.798,101240.0
2024-08-26 10:20:00,82.68,83.08,82.62,82.77,124730.0,81.7486,82.1441,81.6892,81.8376,124730.0
2024-08-26 10:30:00,82.77,82.77,81.96,82.16,158550.0,81.8376,81.8376,81.0367,81.2344,158550.0
2024-08-26 10:40:00,82.14,82.47,82.08,82.15,53480.0,81.2147,81.5409,81.1553,81.2245,53480.0
2024-08-26 10:50:00,82.27,82.54,82.26,82.46,75570.0,81.3432,81.6101,81.3333,81.531,75570.0
2024-08-26 11:00:00,82.49,82.59,82.32,82.46,94120.0,81.5607,81.6596,81.3926,81.531,94120.0
2024-08-26 11:10:00,82.43,82.43,82.21,82.38,105130.0,81.5014,81.5014,81.2839,81.452,105130.0
2024-08-26 11:20:00,82.31,82.58,82.18,82.22,121020.0,81.3827,81.6497,81.2542,81.2938,121020.0
2024-08-26 11:30:00,82.18,82.3,81.97,82.05,114450.0,81.2542,81.3729,81.0466,81.1257,114450.0
2024-08-26 11:40:00,82.05,82.15,81.71,81.91,100400.0,81.1257,81.2245,80.7895,80.9872,100400.0
2024-08-26 11:50:00,81.8,81.84,81.59,81.7,77610.0,80.8785,80.918,80.6709,80.7796,77610.0
2024-08-26 12:00:00,81.72,81.93,81.68,81.81,43800.0,80.7994,81.007,80.7598,80.8884,43800.0
2024-08-26 12:10:00,81.81,82.03,81.81,82.03,38740.0,80.8884,81.1059,80.8884,81.1059,38740.0
2024-08-26 12:20:00,82.02,82.32,82.01,82.23,64740.0,81.096,81.3926,81.0861,81.3036,64740.0
2024-08-26 12:30:00,82.23,82.41,82.21,82.41,36060.0,81.3036,81.4816,81.2839,81.4816,36060.0
2024-08-26 12:40:00,82.32,82.57,82.31,82.49,134550.0,81.3926,81.6398,81.3827,81.5607,134550.0
2024-08-26 12:50:00,82.4,82.42,82.2,82.27,43170.0,81.4717,81.4915,81.274,81.3432,43170.0
2024-08-26 13:00:00,82.28,82.28,82.06,82.14,73770.0,81.3531,81.3531,81.1356,81.2147,73770.0
2024-08-26 13:10:00,82.03,82.22,81.92,82.01,40200.0,81.1059,81.2938,80.9971,81.0861,40200.0
2024-08-26 13:20:00,82.02,82.17,82.0,82.05,108520.0,81.096,81.2443,81.0762,81.1257,108520.0
2024-08-26 13:30:00,82.04,82.1,81.8,81.87,100820.0,81.1158,81.1751,80.8785,80.9477,100820.0
2024-08-26 13:40:00,81.86,82.05,81.76,81.9,65430.0,80.9378,81.1257,80.8389,80.9774,65430.0
2024-08-26 13:50:00,81.79,81.91,81.61,81.7,64100.0,80.8686,80.9872,80.6906,80.7796,64100.0
2024-08-26 14:00:00,81.62,81.68,81.5,81.6,57650.0,80.7005,80.7598,80.5819,80.6807,57650.0
2024-08-26 14:10:00,81.61,81.84,81.52,81.83,37660.0,80.6906,80.918,80.6016,80.9081,37660.0
2024-08-26 14:20:00,81.81,82.11,81.81,82.01,30380.0,80.8884,81.185,80.8884,81.0861,30380.0
2024-08-26 14:30:00,82.01,82.3,82.01,82.3,64260.0,81.0861,81.3729,81.0861,81.3729,64260.0
2024-08-26 14:40:00,82.3,82.43,82.23,82.32,41450.0,81.3729,81.5014,81.3036,81.3926,41450.0
2024-08-26 14:50:00,82.22,82.5,82.2,82.5,33450.0,81.2938,81.5706,81.274,81.5706,33450.0
2024-08-26 15:00:00,82.5,82.58,82.38,82.38,30180.0,81.5706,81.6497,81.452,81.452,30180.0
2024-08-26 15:10:00,82.34,82.45,82.27,82.37,47470.0,81.4124,81.5212,81.3432,81.4421,47470.0
2024-08-26 15:20:00,82.35,82.38,82.14,82.14,97560.0,81.4223,81.452,81.2147,81.2147,97560.0
2024-08-26 15:30:00,82.03,82.14,81.91,81.93,95370.0,81.1059,81.2147,80.9872,81.007,95370.0
2024-08-26 15:40:00,81.94,82.01,81.61,81.66,123720.0,81.0169,81.0861,80.6906,80.7401,123720.0
2024-08-26 15:50:00,81.76,82.26,81.76,81.84,499360.0,80.8389,81.3333,80.8389,80.918,499360.0
2024-08-27 09:30:00,81.07,81.17,80.64,80.76,254380.0,80.1567,80.2556,79.7316,79.8502,254380.0
2024-08-27 09:40:00,80.65,80.74,79.94,80.61,267350.0,79.7414,79.8304,79.0394,79.7019,267350.0
2024-08-27 09:50:00,80.43,81.2,80.34,81.07,313410.0,79.5239,80.2852,79.4349,80.1567,313410.0
2024-08-27 10:00:00,81.28,81.55,81.08,81.32,119240.0,80.3643,80.6313,80.1666,80.4039,119240.0
2024-08-27 10:10:00,81.32,81.93,81.32,81.58,77660.0,80.4039,81.007,80.4039,80.661,77660.0
2024-08-27 10:20:00,81.49,82.08,81.47,81.92,109440.0,80.572,81.1553,80.5522,80.9971,109440.0
2024-08-27 10:30:00,82.05,82.39,81.82,82.02,84840.0,81.1257,81.4618,80.8983,81.096,84840.0
2024-08-27 10:40:00,82.2,82.27,82.0,82.02,50700.0,81.274,81.3432,81.0762,81.096,50700.0
2024-08-27 10:50:00,82.06,82.34,81.97,82.24,52710.0,81.1356,81.4124,81.0466,81.3135,52710.0
2024-08-27 11:00:00,82.24,82.46,82.15,82.45,43280.0,81.3135,81.531,81.2245,81.5212,43280.0
2024-08-27 11:10:00,82.34,82.36,81.95,82.05,90300.0,81.4124,81.4322,81.0268,81.1257,90300.0
2024-08-27 11:20:00,82.09,82.17,81.83,81.88,127090.0,81.1652,81.2443,80.9081,80.9576,127090.0
2024-08-27 11:30:00,81.88,81.88,81.62,81.77,65390.0,80.9576,80.9576,80.7005,80.8488,65390.0
2024-08-27 11:40:00,81.77,81.89,81.71,81.86,37680.0,80.8488,80.9675,80.7895,80.9378,37680.0
2024-08-27 11:50:00,81.85,82.05,81.77,82.02,80950.0,80.9279,81.1257,80.8488,81.096,80950.0
2024-08-27 12:00:00,81.96,82.14,81.96,82.11,48720.0,81.0367,81.2147,81.0367,81.185,48720.0
2024-08-27 12:10:00,82.07,82.27,82.05,82.27,44880.0,81.1454,81.3432,81.1257,81.3432,44880.0
2024-08-27 12:20:00,82.24,82.24,82.09,82.19,33350.0,81.3135,81.3135,81.1652,81.2641,33350.0
2024-08-27 12:30:00,82.24,82.5,82.23,82.4,36400.0,81.3135,81.5706,81.3036,81.4717,36400.0
2024-08-27 12:40:00,82.42,82.45,82.16,82.45,24000.0,81.4915,81.5212,81.2344,81.5212,24000.0
2024-08-27 12:50:00,82.45,82.51,82.28,82.32,18900.0,81.5212,81.5805,81.3531,81.3926,18900.0
2024-08-27 13:00:00,82.4,82.4,82.29,82.33,20420.0,81.4717,81.4717,81.363,81.4025,20420.0
2024-08-27 13:10:00,82.3,82.44,82.3,82.44,16260.0,81.3729,81.5113,81.3729,81.5113,16260.0
2024-08-27 13:20:00,82.4,82.75,82.4,82.73,36350.0,81.4717,81.8178,81.4717,81.798,36350.0
2024-08-27 13:30:00,82.73,82.89,82.47,82.52,39180.0,81.798,81.9562,81.5409,81.5904,39180.0
2024-08-27 13:40:00,82.42,82.7,82.4,82.7,12010.0,81.4915,81.7683,81.4717,81.7683,12010.0
2024-08-27 13:50:00,82.8,82.84,82.69,82.77,35450.0,81.8672,81.9068,81.7585,81.8376,35450.0
2024-08-27 14:00:00,82.75,82.75,82.61,82.65,25000.0,81.8178,81.8178,81.6794,81.7189,25000.0
2024-08-27 14:10:00,82.55,82.6,82.41,82.45,33000.0,81.62,81.6695,81.4816,81.5212,33000.0
2024-08-27 14:20:00,82.41,82.42,82.22,82.27,26920.0,81.4816,81.4915,81.2938,81.3432,26920.0
2024-08-27 14:30:00,82.33,82.46,82.24,82.37,58270.0,81.4025,81.531,81.3135,81.4421,58270.0
2024-08-27 14:40:00,82.35,82.43,82.31,82.33,31460.0,81.4223,81.5014,81.3827,81.4025,31460.0
2024-08-27 14:50:00,82.33,82.33,82.2,82.28,17800.0,81.4025,81.4025,81.274,81.3531,17800.0
2024-08-27 15:00:00,82.25,82.28,82.03,82.11,43280.0,81.3234,81.3531,81.1059,81.185,43280.0
2024-08-27 15:10:00,82.11,82.18,82.06,82.14,58010.0,81.185,81.2542,81.1356,81.2147,58010.0
2024-08-27 15:20:00,82.14,82.27,82.1,82.2,52690.0,81.2147,81.3432,81.1751,81.274,52690.0
2024-08-27 15:30:00,82.17,82.24,82.01,82.24,118980.0,81.2443,81.3135,81.0861,81.3135,118980.0
2024-08-27 15:40:00,82.27,82.31,82.17,82.2,142030.0,81.3432,81.3827,81.2443,81.274,142030.0
2024-08-27 15:50:00,82.19,82.19,81.93,82.03,729940.0,81.2641,81.2641,81.007,81.1059,729940.0
2024-08-28 09:30:00,81.99,82.16,81.78,81.78,244010.0,81.0663,81.2344,80.8587,80.8587,244010.0
2024-08-28 09:40:00,81.8,81.99,81.24,81.34,68160.0,80.8785,81.0663,80.3248,80.4237,68160.0
2024-08-28 09:50:00,81.34,81.5,81.07,81.44,83400.0,80.4237,80.5819,80.1567,80.5225,83400.0
2024-08-28 10:00:00,81.42,81.42,80.86,81.17,84780.0,80.5028,80.5028,79.9491,80.2556,84780.0
2024-08-28 10:10:00,81.02,81.53,80.91,81.53,75130.0,80.1073,80.6115,79.9985,80.6115,75130.0
2024-08-28 10:20:00,81.48,82.08,81.48,81.81,61340.0,80.5621,81.1553,80.5621,80.8884,61340.0
2024-08-28 10:30:00,81.78,81.78,81.44,81.51,72750.0,80.8587,80.8587,80.5225,80.5918,72750.0
2024-08-28 10:40:00,81.41,81.41,80.65,80.68,65880.0,80.4929,80.4929,79.7414,79.7711,65880.0
2024-08-28 10:50:00,80.72,81.01,80.57,80.73,63260.0,79.8107,80.0974,79.6623,79.8205,63260.0
2024-08-28 11:00:00,80.56,80.71,80.4,80.59,68530.0,79.6525,79.8008,79.4943,79.6821,68530.0
2024-08-28 11:10:00,80.5,80.5,79.94,80.16,63320.0,79.5931,79.5931,79.0394,79.257,63320.0
2024-08-28 11:20:00,80.07,80.49,80.07,80.49,31030.0,79.168,79.5832,79.168,79.5832,31030.0
2024-08-28 11:30:00,80.39,80.82,80.28,80.82,40540.0,79.4844,79.9095,79.3756,79.9095,40540.0
2024-08-28 11:40:00,80.74,80.84,80.61,80.84,31300.0,79.8304,79.9293,79.7019,79.9293,31300.0
2024-08-28 11:50:00,81.1,81.1,80.8,80.92,67400.0,80.1864,80.1864,79.8897,80.0084,67400.0
2024-08-28 12:00:00,80.92,80.92,80.52,80.7,59660.0,80.0084,80.0084,79.6129,79.7909,59660.0
2024-08-28 12:10:00,80.69,80.79,80.51,80.63,37450.0,79.781,79.8799,79.603,79.7217,37450.0
2024-08-28 12:20:00,80.62,80.62,80.37,80.54,20940.0,79.7118,79.7118,79.4646,79.6327,20940.0
2024-08-28 12:30:00,80.43,80.71,80.43,80.68,22150.0,79.5239,79.8008,79.5239,79.7711,22150.0
2024-08-28 12:40:00,80.7,80.8,80.66,80.78,47310.0,79.7909,79.8897,79.7513,79.87,47310.0
2024-08-28 12:50:00,80.76,81.11,80.76,81.02,50750.0,79.8502,80.1963,79.8502,80.1073,50750.0
2024-08-28 13:00:00,80.98,81.06,80.91,80.93,82460.0,80.0677,80.1468,79.9985,80.0183,82460.0
2024-08-28 13:10:00,80.86,80.98,80.7,80.8,61750.0,79.9491,80.0677,79.7909,79.8897,61750.0
2024-08-28 13:20:00,80.68,80.75,80.61,80.7,28600.0,79.7711,79.8403,79.7019,79.7909,28600.0
2024-08-28 13:30:00,80.77,80.86,80.72,80.78,22000.0,79.8601,79.9491,79.8107,79.87,22000.0
2024-08-28 13:40:00,80.7,80.83,80.58,80.58,49890.0,79.7909,79.9194,79.6722,79.6722,49890.0
2024-08-28 13:50:00,80.59,80.7,80.16,80.16,44770.0,79.6821,79.7909,79.257,79.257,44770.0
2024-08-28 14:00:00,80.16,80.17,79.97,80.15,159470.0,79.257,79.2668,79.0691,79.2471,159470.0
2024-08-28 14:10:00,80.15,80.27,80.01,80.11,214270.0,79.2471,79.3657,79.1086,79.2075,214270.0
2024-08-28 14:20:00,80.14,80.27,80.12,80.17,155940.0,79.2372,79.3657,79.2174,79.2668,155940.0
2024-08-28 14:30:00,80.18,80.33,80.18,80.23,132200.0,79.2767,79.425,79.2767,79.3262,132200.0
2024-08-28 14:40:00,80.26,80.36,80.14,80.18,188350.0,79.3558,79.4547,79.2372,79.2767,188350.0
2024-08-28 14:50:00,80.2,80.75,80.2,80.75,206800.0,79.2965,79.8403,79.2965,79.8403,206800.0
2024-08-28 15:00:00,80.79,81.09,80.67,80.8,188290.0,79.8799,80.1765,79.7612,79.8897,188290.0
2024-08-28 15:10:00,80.8,80.9,80.7,80.74,78760.0,79.8897,79.9886,79.7909,79.8304,78760.0
2024-08-28 15:20:00,80.74,80.86,80.4,80.65,177370.0,79.8304,79.9491,79.4943,79.7414,177370.0
2024-08-28 15:30:00,80.6,80.65,80.33,80.33,173770.0,79.692,79.7414,79.425,79.425,173770.0
2024-08-28 15:40:00,80.32,80.6,80.32,80.44,200890.0,79.4152,79.692,79.4152,79.5338,200890.0
2024-08-28 15:50:00,80.5,80.62,80.29,80.5,582230.0,79.5931,79.7118,79.3855,79.5931,582230.0
2024-08-29 09:30:00,81.73,82.2,81.5,81.7,233380.0,80.8093,81.274,80.5819,80.7796,233380.0
2024-08-29 09:40:00,82.07,82.14,81.64,81.83,90070.0,81.1454,81.2147,80.7203,80.9081,90070.0
2024-08-29 09:50:00,81.91,82.32,81.62,82.2,61300.0,80.9872,81.3926,80.7005,81.274,61300.0
2024-08-29 10:00:00,82.2,82.56,82.15,82.15,126890.0,81.274,81.6299,81.2245,81.2245,126890.0
2024-08-29 10:10:00,82.18,82.3,81.77,81.86,65320.0,81.2542,81.3729,80.8488,80.9378,65320.0
2024-08-29 10:20:00,81.97,82.27,81.68,82.01,82300.0,81.0466,81.3432,80.7598,81.0861,82300.0
2024-08-29 10:30:00,82.03,82.29,81.89,82.2,161830.0,81.1059,81.363,80.9675,81.274,161830.0
2024-08-29 10:40:00,82.3,82.46,82.15,82.4,52580.0,81.3729,81.531,81.2245,81.4717,52580.0
2024-08-29 10:50:00,82.4,82.52,81.74,81.93,81190.0,81.4717,81.5904,80.8192,81.007,81190.0
2024-08-29 11:00:00,81.91,82.09,81.69,82.0,53730.0,80.9872,81.1652,80.7697,81.0762,53730.0
2024-08-29 11:10:00,82.02,82.36,82.02,82.18,49280.0,81.096,81.4322,81.096,81.2542,49280.0
2024-08-29 11:20:00,82.13,82.22,81.91,82.17,48950.0,81.2048,81.2938,80.9872,81.2443,48950.0
2024-08-29 11:30:00,82.22,82.5,82.2,82.5,46220.0,81.2938,81.5706,81.274,81.5706,46220.0
2024-08-29 11:40:00,82.47,82.55,82.22,82.39,41470.0,81.5409,81.62,81.2938,81.4618,41470.0
2024-08-29 11:50:00,82.29,82.4,82.22,82.29,48220.0,81.363,81.4717,81.2938,81.363,48220.0
2024-08-29 12:00:00,82.32,82.48,82.28,82.39,27140.0,81.3926,81.5508,81.3531,81.4618,27140.0
2024-08-29 12:10:00,82.32,82.5,82.29,82.38,44420.0,81.3926,81.5706,81.363,81.452,44420.0
2024-08-29 12:20:00,82.34,82.54,82.34,82.41,14000.0,81.4124,81.6101,81.4124,81.4816,14000.0
2024-08-29 12:30:00,82.4,82.7,82.4,82.61,20030.0,81.4717,81.7683,81.4717,81.6794,20030.0
2024-08-29 12:40:00,82.61,82.66,82.52,82.52,31120.0,81.6794,81.7288,81.5904,81.5904,31120.0
2024-08-29 12:50:00,82.51,82.51,82.19,82.36,31770.0,81.5805,81.5805,81.2641,81.4322,31770.0
2024-08-29 13:00:00,82.34,82.34,82.0,82.06,35990.0,81.4124,81.4124,81.0762,81.1356,35990.0
2024-08-29 13:10:00,82.06,82.06,81.85,81.89,38640.0,81.1356,81.1356,80.9279,80.9675,38640.0
2024-08-29 13:20:00,81.88,81.99,81.88,81.96,17430.0,80.9576,81.0663,80.9576,81.0367,17430.0
2024-08-29 13:30:00,81.96,82.2,81.9,81.9,59540.0,81.0367,81.274,80.9774,80.9774,59540.0
2024-08-29 13:40:00,81.95,82.05,81.85,81.87,31020.0,81.0268,81.1257,80.9279,80.9477,31020.0
2024-08-29 13:50:00,81.86,82.22,81.86,82.22,24330.0,80.9378,81.2938,80.9378,81.2938,24330.0
2024-08-29 14:00:00,82.13,82.13,81.94,82.09,28170.0,81.2048,81.2048,81.0169,81.1652,28170.0
2024-08-29 14:10:00,81.98,81.98,81.78,81.82,38350.0,81.0565,81.0565,80.8587,80.8983,38350.0
2024-08-29 14:20:00,81.78,81.89,81.28,81.39,39850.0,80.8587,80.9675,80.3643,80.4731,39850.0
2024-08-29 14:30:00,81.29,81.29,80.78,80.92,67160.0,80.3742,80.3742,79.87,80.0084,67160.0
2024-08-29 14:40:00,80.84,80.96,80.0,80.49,129290.0,79.9293,80.0479,79.0988,79.5832,129290.0
2024-08-29 14:50:00,80.4,80.67,80.13,80.3,81580.0,79.4943,79.7612,79.2273,79.3954,81580.0
2024-08-29 15:00:00,80.28,80.39,79.84,79.85,223280.0,79.3756,79.4844,78.9406,78.9505,223280.0
2024-08-29 15:10:00,79.87,79.91,79.42,79.76,289980.0,78.9702,79.0098,78.5253,78.8615,289980.0
2024-08-29 15:20:00,79.65,79.9,79.43,79.73,422990.0,78.7527,78.9999,78.5352,78.8318,422990.0
2024-08-29 15:30:00,79.72,80.28,79.52,80.16,276190.0,78.8219,79.3756,78.6242,79.257,276190.0
2024-08-29 15:40:00,80.14,80.17,79.65,79.65,203920.0,79.2372,79.2668,78.7527,78.7527,203920.0
2024-08-29 15:50:00,79.65,79.79,79.37,79.79,763260.0,78.7527,78.8911,78.4759,78.8911,763260.0
2024-08-30 09:30:00,82.36,82.36,80.44,80.85,285510.0,81.4322,81.4322,79.5338,79.9392,285510.0
2024-08-30 09:40:00,80.93,81.94,80.89,81.66,126490.0,80.0183,81.0169,79.9787,80.7401,126490.0
2024-08-30 09:50:00,81.59,82.21,81.59,82.21,146110.0,80.6709,81.2839,80.6709,81.2839,146110.0
2024-08-30 10:00:00,82.21,82.38,81.71,81.84,149420.0,81.2839,81.452,80.7895,80.918,149420.0
2024-08-30 10:10:00,81.97,82.0,81.62,81.7,98080.0,81.0466,81.0762,80.7005,80.7796,98080.0
2024-08-30 10:20:00,81.54,81.63,81.3,81.63,28600.0,80.6214,80.7104,80.3841,80.7104,28600.0
2024-08-30 10:30:00,81.65,82.0,81.64,81.95,54310.0,80.7302,81.0762,80.7203,81.0268,54310.0
2024-08-30 10:40:00,81.94,82.07,81.56,81.81,73860.0,81.0169,81.1454,80.6412,80.8884,73860.0
2024-08-30 10:50:00,81.83,81.83,81.08,81.11,79010.0,80.9081,80.9081,80.1666,80.1963,79010.0
2024-08-30 11:00:00,81.0,81.25,80.87,81.24,94450.0,80.0875,80.3347,79.959,80.3248,94450.0
2024-08-30 11:10:00,81.32,81.34,81.02,81.12,58990.0,80.4039,80.4237,80.1073,80.2061,58990.0
2024-08-30 11:20:00,81.1,81.1,80.93,81.02,45890.0,80.1864,80.1864,80.0183,80.1073,45890.0
2024-08-30 11:30:00,80.94,81.05,80.73,80.93,46630.0,80.0282,80.1369,79.8205,80.0183,46630.0
2024-08-30 11:40:00,81.01,81.09,80.85,80.85,51870.0,80.0974,80.1765,79.9392,79.9392,51870.0
2024-08-30 11:50:00,80.91,81.14,80.83,80.9,62240.0,79.9985,80.2259,79.9194,79.9886,62240.0
2024-08-30 12:00:00,80.87,81.08,80.59,80.97,91620.0,79.959,80.1666,79.6821,80.0578,91620.0
2024-08-30 12:10:00,81.01,81.09,80.89,80.96,129760.0,80.0974,80.1765,79.9787,80.0479,129760.0
2024-08-30 12:20:00,80.86,80.91,80.58,80.59,29620.0,79.9491,79.9985,79.6722,79.6821,29620.0
2024-08-30 12:30:00,80.53,80.6,80.35,80.47,32980.0,79.6228,79.692,79.4448,79.5635,32980.0
2024-08-30 12:40:00,80.47,80.5,80.3,80.4,91850.0,79.5635,79.5931,79.3954,79.4943,91850.0
2024-08-30 12:50:00,80.43,80.7,80.43,80.61,92690.0,79.5239,79.7909,79.5239,79.7019,92690.0
2024-08-30 13:00:00,80.67,80.84,80.63,80.73,34620.0,79.7612,79.9293,79.7217,79.8205,34620.0
2024-08-30 13:10:00,80.8,80.8,80.7,80.7,9660.0,79.8897,79.8897,79.7909,79.7909,9660.0
2024-08-30 13:20:00,80.67,80.87,80.62,80.79,17230.0,79.7612,79.959,79.7118,79.8799,17230.0
2024-08-30 13:30:00,80.79,80.87,80.74,80.74,17000.0,79.8799,79.959,79.8304,79.8304,17000.0
2024-08-30 13:40:00,80.7,80.77,80.58,80.7,101550.0,79.7909,79.8601,79.6722,79.7909,101550.0
2024-08-30 13:50:00,80.61,80.73,80.51,80.51,33000.0,79.7019,79.8205,79.603,79.603,33000.0
2024-08-30 14:00:00,80.53,80.61,80.41,80.58,43070.0,79.6228,79.7019,79.5041,79.6722,43070.0
2024-08-30 14:10:00,80.58,80.89,80.54,80.8,85720.0,79.6722,79.9787,79.6327,79.8897,85720.0
2024-08-30 14:20:00,80.85,80.91,80.78,80.78,33610.0,79.9392,79.9985,79.87,79.87,33610.0
2024-08-30 14:30:00,80.91,80.94,80.84,80.9,24190.0,79.9985,80.0282,79.9293,79.9886,24190.0
2024-08-30 14:40:00,80.9,81.0,80.88,80.98,40190.0,79.9886,80.0875,79.9688,80.0677,40190.0
2024-08-30 14:50:00,80.99,81.15,80.99,81.1,68820.0,80.0776,80.2358,80.0776,80.1864,68820.0
2024-08-30 15:00:00,81.18,81.24,81.11,81.12,30100.0,80.2655,80.3248,80.1963,80.2061,30100.0
2024-08-30 15:10:00,81.11,81.11,80.85,80.96,81730.0,80.1963,80.1963,79.9392,80.0479,81730.0
2024-08-30 15:20:00,80.96,81.23,80.96,81.2,67530.0,80.0479,80.3149,80.0479,80.2852,67530.0
2024-08-30 15:30:00,81.25,81.26,80.99,81.06,35200.0,80.3347,80.3446,80.0776,80.1468,35200.0
2024-08-30 15:40:00,81.09,81.15,80.84,80.84,75060.0,80.1765,80.2358,79.9293,79.9293,75060.0
2024-08-30 15:50:00,80.91,82.19,80.91,82.18,935530.0,79.9985,81.2641,79.9985,81.2542,935530.0
2024-09-03 09:30:00,80.56,80.67,79.09,79.19,404160.0,79.6525,79.7612,78.199,78.2979,404160.0
2024-09-03 09:40:00,79.02,79.16,78.59,79.14,327880.0,78.1298,78.2682,77.7046,78.2485,327880.0
2024-09-03 09:50:00,79.15,79.15,78.2,78.3,132380.0,78.2583,78.2583,77.319,77.4179,132380.0
2024-09-03 10:00:00,78.22,78.49,77.75,78.14,201320.0,77.3388,77.6058,76.8741,77.2597,201320.0
2024-09-03 10:10:00,78.17,78.36,77.91,78.31,154530.0,77.2894,77.4772,77.0323,77.4278,154530.0
2024-09-03 10:20:00,78.24,78.5,78.13,78.48,126550.0,77.3586,77.6157,77.2498,77.5959,126550.0
2024-09-03 10:30:00,78.47,78.47,77.99,77.99,223860.0,77.586,77.586,77.1114,77.1114,223860.0
2024-09-03 10:40:00,78.01,78.09,77.47,77.55,100730.0,77.1312,77.2103,76.5973,76.6764,100730.0
2024-09-03 10:50:00,77.55,77.87,77.45,77.5,83530.0,76.6764,76.9928,76.5775,76.6269,83530.0
2024-09-03 11:00:00,77.62,78.18,77.49,78.0,95320.0,76.7456,77.2993,76.617,77.1213,95320.0
2024-09-03 11:10:00,77.95,78.27,77.95,78.04,175950.0,77.0719,77.3883,77.0719,77.1608,175950.0
2024-09-03 11:20:00,78.01,78.1,77.62,77.69,94990.0,77.1312,77.2202,76.7456,76.8148,94990.0
2024-09-03 11:30:00,77.59,77.7,77.42,77.61,44680.0,76.7159,76.8247,76.5478,76.7357,44680.0
2024-09-03 11:40:00,77.53,77.58,77.4,77.48,62340.0,76.6566,76.706,76.5281,76.6072,62340.0
2024-09-03 11:50:00,77.5,77.63,77.44,77.55,40870.0,76.6269,76.7555,76.5676,76.6764,40870.0
2024-09-03 12:00:00,77.55,77.9,77.48,77.48,81280.0,76.6764,77.0224,76.6072,76.6072,81280.0
2024-09-03 12:10:00,77.5,77.86,77.48,77.72,52190.0,76.6269,76.9829,76.6072,76.8444,52190.0
2024-09-03 12:20:00,77.49,77.71,77.49,77.55,36580.0,76.617,76.8346,76.617,76.6764,36580.0
2024-09-03 12:30:00,77.53,77.73,77.46,77.69,40280.0,76.6566,76.8543,76.5874,76.8148,40280.0
2024-09-03 12:40:00,77.63,77.65,77.44,77.55,32710.0,76.7555,76.7752,76.5676,76.6764,32710.0
2024-09-03 12:50:00,77.56,77.6,77.3,77.3,73170.0,76.6862,76.7258,76.4292,76.4292,73170.0
2024-09-03 13:00:00,77.26,77.42,77.26,77.29,31800.0,76.3896,76.5478,76.3896,76.4193,31800.0
2024-09-03 13:10:00,77.29,77.35,77.13,77.35,64990.0,76.4193,76.4786,76.2611,76.4786,64990.0
2024-09-03 13:20:00,77.31,77.53,77.26,77.53,19940.0,76.4391,76.6566,76.3896,76.6566,19940.0
2024-09-03 13:30:00,77.38,77.39,77.08,77.33,101010.0,76.5083,76.5182,76.2117,76.4588,101010.0
2024-09-03 13:40:00,77.37,77.39,77.16,77.27,43030.0,76.4984,76.5182,76.2908,76.3995,43030.0
2024-09-03 13:50:00,77.31,77.41,77.19,77.19,39960.0,76.4391,76.5379,76.3204,76.3204,39960.0
2024-09-03 14:00:00,77.25,77.32,76.96,77.04,61700.0,76.3797,76.449,76.093,76.1721,61700.0
2024-09-03 14:10:00,76.96,77.1,76.87,76.87,79630.0,76.093,76.2314,76.004,76.004,79630.0
2024-09-03 14:20:00,77.07,77.11,76.89,76.89,57380.0,76.2018,76.2413,76.0238,76.0238,57380.0
2024-09-03 14:30:00,76.9,77.22,76.88,77.22,53950.0,76.0337,76.3501,76.0139,76.3501,53950.0
2024-09-03 14:40:00,77.04,77.17,76.93,77.13,48410.0,76.1721,76.3006,76.0633,76.2611,48410.0
2024-09-03 14:50:00,77.13,77.22,77.02,77.12,57370.0,76.2611,76.3501,76.1523,76.2512,57370.0
2024-09-03 15:00:00,77.16,77.49,77.16,77.21,72420.0,76.2908,76.617,76.2908,76.3402,72420.0
2024-09-03 15:10:00,77.15,77.27,76.92,77.02,67860.0,76.2809,76.3995,76.0535,76.1523,67860.0
2024-09-03 15:20:00,77.0,77.11,76.84,76.96,69650.0,76.1326,76.2413,75.9744,76.093,69650.0
2024-09-03 15:30:00,76.91,76.97,76.74,76.87,239690.0,76.0436,76.1029,75.8755,76.004,239690.0
2024-09-03 15:40:00,76.8,76.8,76.17,76.38,147970.0,75.9348,75.9348,75.3119,75.5195,147970.0
2024-09-03 15:50:00,76.41,76.72,76.15,76.57,723680.0,75.5492,75.8557,75.2921,75.7074,723680.0
2024-09-04 09:30:00,75.25,75.88,74.28,75.2,485000.0,74.4023,75.0252,73.4432,74.3528,485000.0
2024-09-04 09:40:00,75.37,76.66,75.14,76.47,259230.0,74.5209,75.7964,74.2935,75.6085,259230.0
2024-09-04 09:50:00,76.45,76.45,75.92,76.25,131370.0,75.5888,75.5888,75.0647,75.391,131370.0
2024-09-04 10:00:00,76.1,76.14,75.05,76.14,175850.0,75.2427,75.2822,74.2045,75.2822,175850.0
2024-09-04 10:10:00,76.5,76.53,75.7,75.88,138680.0,75.6382,75.6679,74.8472,75.0252,138680.0
2024-09-04 10:20:00,75.94,76.09,75.79,76.08,127430.0,75.0845,75.2328,74.9362,75.2229,127430.0
2024-09-04 10:30:00,76.06,76.8,76.06,76.63,205780.0,75.2031,75.9348,75.2031,75.7667,205780.0
2024-09-04 10:40:00,76.59,76.87,76.21,76.37,176670.0,75.7272,76.004,75.3515,75.5097,176670.0
2024-09-04 10:50:00,76.48,76.78,76.26,76.67,111800.0,75.6184,75.915,75.4009,75.8063,111800.0
2024-09-04 11:00:00,76.87,77.07,76.67,76.69,97300.0,76.004,76.2018,75.8063,75.8261,97300.0
2024-09-04 11:10:00,76.64,76.74,76.19,76.34,41220.0,75.7766,75.8755,75.3317,75.48,41220.0
2024-09-04 11:20:00,76.52,76.52,76.2,76.47,36730.0,75.658,75.658,75.3416,75.6085,36730.0
2024-09-04 11:30:00,76.1,76.36,76.0,76.17,30400.0,75.2427,75.4998,75.1438,75.3119,30400.0
2024-09-04 11:40:00,76.12,76.35,76.04,76.35,51370.0,75.2625,75.4899,75.1834,75.4899,51370.0
2024-09-04 11:50:00,76.34,76.49,76.16,76.45,52360.0,75.48,75.6283,75.302,75.5888,52360.0
2024-09-04 12:00:00,76.33,76.47,76.25,76.35,43950.0,75.4701,75.6085,75.391,75.4899,43950.0
2024-09-04 12:10:00,76.46,76.62,76.25,76.56,50490.0,75.5986,75.7568,75.391,75.6975,50490.0
2024-09-04 12:20:00,76.55,76.9,76.51,76.75,26730.0,75.6876,76.0337,75.6481,75.8854,26730.0
2024-09-04 12:30:00,76.87,77.28,76.84,77.16,81980.0,76.004,76.4094,75.9744,76.2908,81980.0
2024-09-04 12:40:00,77.11,77.14,76.62,76.78,108410.0,76.2413,76.271,75.7568,75.915,108410.0
2024-09-04 12:50:00,76.8,77.11,76.75,77.11,27060.0,75.9348,76.2413,75.8854,76.2413,27060.0
2024-09-04 13:00:00,77.01,77.09,76.94,76.99,23250.0,76.1424,76.2215,76.0732,76.1227,23250.0
2024-09-04 13:10:00,76.92,76.98,76.81,76.98,36480.0,76.0535,76.1128,75.9447,76.1128,36480.0
2024-09-04 13:20:00,76.97,77.07,76.83,76.83,41990.0,76.1029,76.2018,75.9645,75.9645,41990.0
2024-09-04 13:30:00,76.85,76.92,76.73,76.86,39640.0,75.9842,76.0535,75.8656,75.9941,39640.0
2024-09-04 13:40:00,76.86,76.9,76.67,76.83,60340.0,75.9941,76.0337,75.8063,75.9645,60340.0
2024-09-04 13:50:00,76.78,76.82,76.64,76.67,53870.0,75.915,75.9546,75.7766,75.8063,53870.0
2024-09-04 14:00:00,76.6,76.78,76.49,76.61,55110.0,75.7371,75.915,75.6283,75.747,55110.0
2024-09-04 14:10:00,76.7,76.72,76.54,76.54,38810.0,75.8359,75.8557,75.6777,75.6777,38810.0
2024-09-04 14:20:00,76.46,76.76,76.41,76.76,35020.0,75.5986,75.8953,75.5492,75.8953,35020.0
2024-09-04 14:30:00,76.65,76.7,76.19,76.22,50970.0,75.7865,75.8359,75.3317,75.3613,50970.0
2024-09-04 14:40:00,76.22,76.31,76.01,76.09,143990.0,75.3613,75.4503,75.1537,75.2328,143990.0
2024-09-04 14:50:00,76.08,76.19,75.88,76.01,102590.0,75.2229,75.3317,75.0252,75.1537,102590.0
2024-09-04 15:00:00,75.95,76.14,75.85,75.89,73120.0,75.0944,75.2822,74.9955,75.0351,73120.0
2024-09-04 15:10:00,75.81,76.06,75.81,75.95,61130.0,74.956,75.2031,74.956,75.0944,61130.0
2024-09-04 15:20:00,76.0,76.36,75.96,76.34,103550.0,75.1438,75.4998,75.1043,75.48,103550.0
2024-09-04 15:30:00,76.26,76.36,76.2,76.31,83830.0,75.4009,75.4998,75.3416,75.4503,83830.0
2024-09-04 15:40:00,76.33,76.57,76.27,76.5,144960.0,75.4701,75.7074,75.4108,75.6382,144960.0
2024-09-04 15:50:00,76.47,76.7,76.3,76.4,323160.0,75.6085,75.8359,75.4404,75.5393,323160.0
2024-09-05 09:30:00,75.03,75.8,74.84,75.8,181830.0,74.1848,74.9461,73.9969,74.9461,181830.0
2024-09-05 09:40:00,75.83,75.99,75.52,75.71,90900.0,74.9757,75.1339,74.6692,74.8571,90900.0
2024-09-05 09:50:00,75.74,76.25,75.67,76.07,69690.0,74.8868,75.391,74.8175,75.213,69690.0
2024-09-05 10:00:00,76.18,76.9,76.06,76.55,119970.0,75.3218,76.0337,75.2031,75.6876,119970.0
2024-09-05 10:10:00,76.5,76.5,75.94,76.27,59250.0,75.6382,75.6382,75.0845,75.4108,59250.0
2024-09-05 10:20:00,76.43,76.8,76.4,76.54,58540.0,75.569,75.9348,75.5393,75.6777,58540.0
2024-09-05 10:30:00,76.32,76.47,76.14,76.3,52880.0,75.4602,75.6085,75.2822,75.4404,52880.0
2024-09-05 10:40:00,76.15,76.18,75.67,75.82,140740.0,75.2921,75.3218,74.8175,74.9659,140740.0
2024-09-05 10:50:00,75.81,75.82,75.41,75.72,63130.0,74.956,74.9659,74.5605,74.867,63130.0
2024-09-05 11:00:00,75.7,75.7,75.25,75.57,75020.0,74.8472,74.8472,74.4023,74.7187,75020.0
2024-09-05 11:10:00,75.64,75.64,75.29,75.46,36430.0,74.7879,74.7879,74.4418,74.6099,36430.0
2024-09-05 11:20:00,75.38,75.58,74.97,74.97,79640.0,74.5308,74.7286,74.1254,74.1254,79640.0
2024-09-05 11:30:00,74.94,75.32,74.77,75.32,58580.0,74.0958,74.4715,73.9277,74.4715,58580.0
2024-09-05 11:40:00,75.33,75.33,74.99,75.08,108630.0,74.4814,74.4814,74.1452,74.2342,108630.0
2024-09-05 11:50:00,75.0,75.33,74.97,75.15,76220.0,74.1551,74.4814,74.1254,74.3034,76220.0
2024-09-05 12:00:00,75.0,75.6,75.0,75.54,52090.0,74.1551,74.7483,74.1551,74.689,52090.0
2024-09-05 12:10:00,75.43,75.52,75.2,75.28,60940.0,74.5802,74.6692,74.3528,74.4319,60940.0
2024-09-05 12:20:00,75.28,75.66,75.28,75.55,38200.0,74.4319,74.8077,74.4319,74.6989,38200.0
2024-09-05 12:30:00,75.55,75.75,75.45,75.57,67500.0,74.6989,74.8966,74.6,74.7187,67500.0
2024-09-05 12:40:00,75.6,75.79,75.57,75.62,30390.0,74.7483,74.9362,74.7187,74.7681,30390.0
2024-09-05 12:50:00,75.5,75.74,75.48,75.65,33830.0,74.6495,74.8868,74.6297,74.7978,33830.0
2024-09-05 13:00:00,75.54,75.63,75.41,75.53,27600.0,74.689,74.778,74.5605,74.6791,27600.0
2024-09-05 13:10:00,75.59,75.61,75.45,75.57,29040.0,74.7384,74.7582,74.6,74.7187,29040.0
2024-09-05 13:20:00,75.55,75.76,75.49,75.49,26810.0,74.6989,74.9065,74.6396,74.6396,26810.0
2024-09-05 13:30:00,75.55,75.95,75.55,75.71,35040.0,74.6989,75.0944,74.6989,74.8571,35040.0
2024-09-05 13:40:00,75.79,76.12,75.71,76.12,57390.0,74.9362,75.2625,74.8571,75.2625,57390.0
2024-09-05 13:50:00,76.04,76.14,75.98,76.11,27970.0,75.1834,75.2822,75.124,75.2526,27970.0
2024-09-05 14:00:00,76.16,76.2,75.78,75.83,87630.0,75.302,75.3416,74.9263,74.9757,87630.0
2024-09-05 14:10:00,75.83,75.92,75.72,75.72,39890.0,74.9757,75.0647,74.867,74.867,39890.0
2024-09-05 14:20:00,75.9,75.93,75.69,75.76,32890.0,75.045,75.0746,74.8373,74.9065,32890.0
2024-09-05 14:30:00,75.85,75.92,75.72,75.82,36750.0,74.9955,75.0647,74.867,74.9659,36750.0
2024-09-05 14:40:00,75.72,75.77,75.66,75.74,32300.0,74.867,74.9164,74.8077,74.8868,32300.0
2024-09-05 14:50:00,75.81,76.03,75.65,75.65,118140.0,74.956,75.1735,74.7978,74.7978,118140.0
2024-09-05 15:00:00,75.66,75.75,75.48,75.61,65420.0,74.8077,74.8966,74.6297,74.7582,65420.0
2024-09-05 15:10:00,75.63,75.63,75.2,75.33,42130.0,74.778,74.778,74.3528,74.4814,42130.0
2024-09-05 15:20:00,75.33,75.57,75.32,75.57,49900.0,74.4814,74.7187,74.4715,74.7187,49900.0
2024-09-05 15:30:00,75.53,75.72,75.45,75.45,63680.0,74.6791,74.867,74.6,74.6,63680.0
2024-09-05 15:40:00,75.43,75.48,75.06,75.19,150820.0,74.5802,74.6297,74.2144,74.3429,150820.0
2024-09-05 15:50:00,75.31,75.61,74.99,75.61,261350.0,74.4616,74.7582,74.1452,74.7582,261350.0
2024-09-06 09:30:00,75.25,75.64,74.42,74.44,205590.0,74.4023,74.7879,73.5816,73.6014,205590.0
2024-09-06 09:40:00,74.48,74.92,73.8,74.47,157410.0,73.6409,74.076,72.9686,73.6311,157410.0
2024-09-06 09:50:00,74.52,74.52,73.86,73.86,116730.0,73.6805,73.6805,73.0279,73.0279,116730.0
2024-09-06 10:00:00,73.8,74.28,73.6,74.19,184300.0,72.9686,73.4432,72.7709,73.3542,184300.0
2024-09-06 10:10:00,74.14,74.39,73.94,74.19,125160.0,73.3048,73.552,73.107,73.3542,125160.0
2024-09-06 10:20:00,74.23,74.42,73.8,73.8,184920.0,73.3938,73.5816,72.9686,72.9686,184920.0
2024-09-06 10:30:00,73.8,74.07,73.42,73.77,111710.0,72.9686,73.2356,72.5929,72.9389,111710.0
2024-09-06 10:40:00,73.79,73.79,73.46,73.69,92200.0,72.9587,72.9587,72.6324,72.8598,92200.0
2024-09-06 10:50:00,73.59,73.67,73.26,73.45,100020.0,72.761,72.8401,72.4347,72.6226,100020.0
2024-09-06 11:00:00,73.4,74.33,73.33,73.62,224100.0,72.5731,73.4926,72.5039,72.7906,224100.0
2024-09-06 11:10:00,73.62,73.8,73.35,73.65,248970.0,72.7906,72.9686,72.5237,72.8203,248970.0
2024-09-06 11:20:00,73.62,73.76,73.5,73.56,240280.0,72.7906,72.9291,72.672,72.7313,240280.0
2024-09-06 11:30:00,73.58,73.79,73.41,73.55,126370.0,72.7511,72.9587,72.583,72.7214,126370.0
2024-09-06 11:40:00,73.44,73.57,73.32,73.46,75350.0,72.6127,72.7412,72.494,72.6324,75350.0
2024-09-06 11:50:00,73.36,73.59,73.18,73.33,127290.0,72.5336,72.761,72.3556,72.5039,127290.0
2024-09-06 12:00:00,73.33,73.5,73.18,73.35,49610.0,72.5039,72.672,72.3556,72.5237,49610.0
2024-09-06 12:10:00,73.35,73.4,73.21,73.23,48990.0,72.5237,72.5731,72.3853,72.405,48990.0
2024-09-06 12:20:00,73.33,73.5,73.27,73.27,52100.0,72.5039,72.672,72.4446,72.4446,52100.0
2024-09-06 12:30:00,73.28,73.54,73.22,73.29,65580.0,72.4545,72.7115,72.3951,72.4644,65580.0
2024-09-06 12:40:00,73.32,73.51,73.17,73.17,57520.0,72.494,72.6819,72.3457,72.3457,57520.0
2024-09-06 12:50:00,73.23,73.38,73.2,73.3,45400.0,72.405,72.5533,72.3754,72.4742,45400.0
2024-09-06 13:00:00,73.25,73.62,73.16,73.57,168830.0,72.4248,72.7906,72.3358,72.7412,168830.0
2024-09-06 13:10:00,73.55,73.73,73.52,73.64,72380.0,72.7214,72.8994,72.6918,72.8104,72380.0
2024-09-06 13:20:00,73.65,74.02,73.65,73.74,133870.0,72.8203,73.1861,72.8203,72.9093,133870.0
2024-09-06 13:30:00,73.64,73.64,73.42,73.42,70170.0,72.8104,72.8104,72.5929,72.5929,70170.0
2024-09-06 13:40:00,73.49,73.51,73.23,73.38,41990.0,72.6621,72.6819,72.405,72.5533,41990.0
2024-09-06 13:50:00,73.29,73.61,73.29,73.48,61150.0,72.4644,72.7807,72.4644,72.6522,61150.0
2024-09-06 14:00:00,73.53,73.53,73.23,73.28,74480.0,72.7016,72.7016,72.405,72.4545,74480.0
2024-09-06 14:10:00,73.32,73.43,73.2,73.2,116350.0,72.494,72.6028,72.3754,72.3754,116350.0
2024-09-06 14:20:00,73.24,73.31,73.16,73.25,63500.0,72.4149,72.4841,72.3358,72.4248,63500.0
2024-09-06 14:30:00,73.16,73.36,73.16,73.33,42980.0,72.3358,72.5336,72.3358,72.5039,42980.0
2024-09-06 14:40:00,73.29,73.59,73.29,73.53,79820.0,72.4644,72.761,72.4644,72.7016,79820.0
2024-09-06 14:50:00,73.57,73.72,73.53,73.71,70550.0,72.7412,72.8895,72.7016,72.8796,70550.0
2024-09-06 15:00:00,73.8,73.85,73.7,73.83,60090.0,72.9686,73.018,72.8697,72.9983,60090.0
2024-09-06 15:10:00,73.85,74.0,73.65,73.65,120430.0,73.018,73.1664,72.8203,72.8203,120430.0
2024-09-06 15:20:00,73.72,73.92,73.67,73.75,141730.0,72.8895,73.0873,72.8401,72.9192,141730.0
2024-09-06 15:30:00,73.74,73.83,73.48,73.49,210020.0,72.9093,72.9983,72.6522,72.6621,210020.0
2024-09-06 15:40:00,73.46,73.66,73.26,73.66,118240.0,72.6324,72.8302,72.4347,72.8302,118240.0
2024-09-06 15:50:00,73.67,73.69,73.02,73.35,796800.0,72.8401,72.8598,72.1974,72.5237,796800.0
2024-09-09 09:30:00,74.29,74.42,73.85,74.26,244450.0,73.4531,73.5816,73.018,73.4234,244450.0
2024-09-09 09:40:00,74.17,74.17,73.7,73.88,136640.0,73.3344,73.3344,72.8697,73.0477,136640.0
2024-09-09 09:50:00,73.88,73.95,73.6,73.89,267410.0,73.0477,73.1169,72.7709,73.0576,267410.0
2024-09-09 10:00:00,73.86,74.05,73.7,74.03,214150.0,73.0279,73.2158,72.8697,73.196,214150.0
2024-09-09 10:10:00,74.11,74.29,73.46,73.59,176580.0,73.2751,73.4531,72.6324,72.761,176580.0
2024-09-09 10:20:00,73.6,73.74,73.42,73.47,61500.0,72.7709,72.9093,72.5929,72.6423,61500.0
2024-09-09 10:30:00,73.42,73.42,72.63,72.7,161960.0,72.5929,72.5929,71.8118,71.881,161960.0
2024-09-09 10:40:00,72.7,72.76,72.33,72.52,184870.0,71.881,71.9403,71.5152,71.703,184870.0
2024-09-09 10:50:00,72.52,72.69,72.3,72.31,81630.0,71.703,71.8711,71.4855,71.4954,81630.0
2024-09-09 11:00:00,72.34,72.74,72.34,72.63,134340.0,71.5251,71.9205,71.5251,71.8118,134340.0
2024-09-09 11:10:00,72.63,72.63,72.35,72.54,119970.0,71.8118,71.8118,71.5349,71.7228,119970.0
2024-09-09 11:20:00,72.6,72.86,72.52,72.85,78770.0,71.7821,72.0392,71.703,72.0293,78770.0
2024-09-09 11:30:00,72.85,72.92,72.62,72.69,121290.0,72.0293,72.0985,71.8019,71.8711,121290.0
2024-09-09 11:40:00,72.69,72.82,72.55,72.82,64310.0,71.8711,71.9996,71.7327,71.9996,64310.0
2024-09-09 11:50:00,72.9,73.34,72.83,73.34,84430.0,72.0787,72.5138,72.0095,72.5138,84430.0
2024-09-09 12:00:00,73.24,73.36,73.11,73.19,75790.0,72.4149,72.5336,72.2864,72.3655,75790.0
2024-09-09 12:10:00,73.21,73.35,73.08,73.35,35680.0,72.3853,72.5237,72.2567,72.5237,35680.0
2024-09-09 12:20:00,73.36,73.43,73.26,73.42,52740.0,72.5336,72.6028,72.4347,72.5929,52740.0
2024-09-09 12:30:00,73.44,73.57,73.28,73.36,75360.0,72.6127,72.7412,72.4545,72.5336,75360.0
2024-09-09 12:40:00,73.37,73.55,73.35,73.49,65740.0,72.5435,72.7214,72.5237,72.6621,65740.0
2024-09-09 12:50:00,73.49,73.59,73.47,73.59,49810.0,72.6621,72.761,72.6423,72.761,49810.0
2024-09-09 13:00:00,73.6,73.77,73.5,73.64,187950.0,72.7709,72.9389,72.672,72.8104,187950.0
2024-09-09 13:10:00,73.58,73.64,73.5,73.64,32160.0,72.7511,72.8104,72.672,72.8104,32160.0
2024-09-09 13:20:00,73.63,73.63,73.5,73.55,51680.0,72.8005,72.8005,72.672,72.7214,51680.0
2024-09-09 13:30:00,73.46,73.52,73.29,73.38,151820.0,72.6324,72.6918,72.4644,72.5533,151820.0
2024-09-09 13:40:00,73.38,73.38,73.07,73.33,79380.0,72.5533,72.5533,72.2468,72.5039,79380.0
2024-09-09 13:50:00,73.32,73.46,73.2,73.22,24390.0,72.494,72.6324,72.3754,72.3951,24390.0
2024-09-09 14:00:00,73.3,73.3,73.15,73.17,23890.0,72.4742,72.4742,72.3259,72.3457,23890.0
2024-09-09 14:10:00,73.21,73.21,73.06,73.2,58550.0,72.3853,72.3853,72.2369,72.3754,58550.0
2024-09-09 14:20:00,73.19,73.26,73.08,73.21,41000.0,72.3655,72.4347,72.2567,72.3853,41000.0
2024-09-09 14:30:00,73.16,73.17,72.85,72.85,39540.0,72.3358,72.3457,72.0293,72.0293,39540.0
2024-09-09 14:40:00,72.96,73.13,72.96,73.05,57470.0,72.1381,72.3062,72.1381,72.2271,57470.0
2024-09-09 14:50:00,73.04,73.1,72.95,73.03,98140.0,72.2172,72.2765,72.1282,72.2073,98140.0
2024-09-09 15:00:00,73.03,73.03,72.8,72.86,131890.0,72.2073,72.2073,71.9799,72.0392,131890.0
2024-09-09 15:10:00,72.84,72.86,72.74,72.77,45680.0,72.0194,72.0392,71.9205,71.9502,45680.0
2024-09-09 15:20:00,72.75,73.34,72.75,73.29,99770.0,71.9304,72.5138,71.9304,72.4644,99770.0
2024-09-09 15:30:00,73.26,73.34,73.18,73.19,85060.0,72.4347,72.5138,72.3556,72.3655,85060.0
2024-09-09 15:40:00,73.19,73.42,73.19,73.19,61800.0,72.3655,72.5929,72.3655,72.3655,61800.0
2024-09-09 15:50:00,73.16,73.48,72.98,73.44,482450.0,72.3358,72.6522,72.1578,72.6127,482450.0
2024-09-10 09:30:00,73.85,74.03,72.4,72.44,245490.0,73.018,73.196,71.5844,71.6239,245490.0
2024-09-10 09:40:00,72.58,73.08,72.5,72.75,146470.0,71.7624,72.2567,71.6833,71.9304,146470.0
2024-09-10 09:50:00,72.7,73.15,72.58,72.69,169230.0,71.881,72.3259,71.7624,71.8711,169230.0
2024-09-10 10:00:00,72.83,73.07,72.74,72.96,139460.0,72.0095,72.2468,71.9205,72.1381,139460.0
2024-09-10 10:10:00,72.9,72.9,72.27,72.47,105530.0,72.0787,72.0787,71.4558,71.6536,105530.0
2024-09-10 10:20:00,72.47,72.94,72.36,72.94,69520.0,71.6536,72.1183,71.5448,72.1183,69520.0
2024-09-10 10:30:00,72.95,72.95,72.64,72.89,82500.0,72.1282,72.1282,71.8217,72.0689,82500.0
2024-09-10 10:40:00,72.79,72.79,72.35,72.64,88280.0,71.97,71.97,71.5349,71.8217,88280.0
2024-09-10 10:50:00,72.52,72.67,72.37,72.59,39630.0,71.703,71.8513,71.5547,71.7722,39630.0
2024-09-10 11:00:00,72.66,72.66,72.41,72.63,24000.0,71.8415,71.8415,71.5943,71.8118,24000.0
2024-09-10 11:10:00,72.67,72.75,72.59,72.65,49920.0,71.8513,71.9304,71.7722,71.8316,49920.0
2024-09-10 11:20:00,72.77,72.77,72.58,72.58,29240.0,71.9502,71.9502,71.7624,71.7624,29240.0
2024-09-10 11:30:00,72.66,72.66,72.25,72.25,51290.0,71.8415,71.8415,71.4361,71.4361,51290.0
2024-09-10 11:40:00,72.2,72.38,72.11,72.22,75660.0,71.3866,71.5646,71.2976,71.4064,75660.0
2024-09-10 11:50:00,72.16,72.16,71.7,71.78,101430.0,71.3471,71.3471,70.8923,70.9714,101430.0
2024-09-10 12:00:00,71.7,71.99,71.66,71.87,102100.0,70.8923,71.179,70.8527,71.0604,102100.0
2024-09-10 12:10:00,71.89,72.0,71.83,72.0,110740.0,71.0801,71.1889,71.0208,71.1889,110740.0
2024-09-10 12:20:00,71.9,72.03,71.82,71.83,128810.0,71.09,71.2185,71.0109,71.0208,128810.0
2024-09-10 12:30:00,71.83,71.94,71.79,71.91,90520.0,71.0208,71.1296,70.9813,71.0999,90520.0
2024-09-10 12:40:00,71.92,71.98,71.87,71.94,152860.0,71.1098,71.1691,71.0604,71.1296,152860.0
2024-09-10 12:50:00,71.91,72.01,71.77,71.77,74880.0,71.0999,71.1988,70.9615,70.9615,74880.0
2024-09-10 13:00:00,71.78,71.93,71.75,71.82,79450.0,70.9714,71.1197,70.9417,71.0109,79450.0
2024-09-10 13:10:00,71.88,72.18,71.88,72.12,351720.0,71.0702,71.3669,71.0702,71.3075,351720.0
2024-09-10 13:20:00,72.14,72.14,71.94,71.95,185640.0,71.3273,71.3273,71.1296,71.1394,185640.0
2024-09-10 13:30:00,72.02,72.14,71.92,72.06,191330.0,71.2087,71.3273,71.1098,71.2482,191330.0
2024-09-10 13:40:00,72.06,72.14,72.01,72.1,144510.0,71.2482,71.3273,71.1988,71.2878,144510.0
2024-09-10 13:50:00,72.07,72.2,72.03,72.1,127400.0,71.2581,71.3866,71.2185,71.2878,127400.0
2024-09-10 14:00:00,72.1,72.35,72.07,72.31,314190.0,71.2878,71.5349,71.2581,71.4954,314190.0
2024-09-10 14:10:00,72.35,72.59,72.32,72.45,431330.0,71.5349,71.7722,71.5053,71.6338,431330.0
2024-09-10 14:20:00,72.45,72.45,72.18,72.4,204210.0,71.6338,71.6338,71.3669,71.5844,204210.0
2024-09-10 14:30:00,72.44,72.56,72.37,72.47,123580.0,71.6239,71.7426,71.5547,71.6536,123580.0
2024-09-10 14:40:00,72.52,72.69,72.5,72.57,130890.0,71.703,71.8711,71.6833,71.7525,130890.0
2024-09-10 14:50:00,72.53,72.62,72.46,72.51,131790.0,71.7129,71.8019,71.6437,71.6931,131790.0
2024-09-10 15:00:00,72.46,72.63,72.39,72.51,164290.0,71.6437,71.8118,71.5745,71.6931,164290.0
2024-09-10 15:10:00,72.56,72.61,72.42,72.49,111590.0,71.7426,71.792,71.6042,71.6734,111590.0
2024-09-10 15:20:00,72.47,72.76,72.47,72.76,195070.0,71.6536,71.9403,71.6536,71.9403,195070.0
2024-09-10 15:30:00,72.69,72.96,72.69,72.88,216490.0,71.8711,72.1381,71.8711,72.059,216490.0
2024-09-10 15:40:00,72.95,73.09,72.8,73.04,228400.0,72.1282,72.2666,71.9799,72.2172,228400.0
2024-09-10 15:50:00,72.98,73.22,72.76,73.08,556630.0,72.1578,72.3951,71.9403,72.2567,556630.0
2024-09-11 09:30:00,73.2,73.86,73.11,73.75,725560.0,72.3754,73.0279,72.2864,72.9192,725560.0
2024-09-11 09:40:00,73.65,74.2,73.33,73.54,263660.0,72.8203,73.3641,72.5039,72.7115,263660.0
2024-09-11 09:50:00,73.46,73.64,73.24,73.47,127310.0,72.6324,72.8104,72.4149,72.6423,127310.0
2024-09-11 10:00:00,73.36,73.71,73.23,73.37,79210.0,72.5336,72.8796,72.405,72.5435,79210.0
2024-09-11 10:10:00,73.28,73.55,72.71,72.91,91420.0,72.4545,72.7214,71.8909,72.0886,91420.0
2024-09-11 10:20:00,72.89,73.27,72.74,73.08,49120.0,72.0689,72.4446,71.9205,72.2567,49120.0
2024-09-11 10:30:00,72.89,72.94,72.55,72.7,47010.0,72.0689,72.1183,71.7327,71.881,47010.0
2024-09-11 10:40:00,72.6,72.77,72.24,72.47,68100.0,71.7821,71.9502,71.4262,71.6536,68100.0
2024-09-11 10:50:00,72.35,72.9,72.32,72.9,26410.0,71.5349,72.0787,71.5053,72.0787,26410.0
2024-09-11 11:00:00,72.8,73.14,72.68,72.91,56690.0,71.9799,72.316,71.8612,72.0886,56690.0
2024-09-11 11:10:00,72.83,73.4,72.83,73.29,62060.0,72.0095,72.5731,72.0095,72.4644,62060.0
2024-09-11 11:20:00,73.29,73.4,73.16,73.34,90570.0,72.4644,72.5731,72.3358,72.5138,90570.0
2024-09-11 11:30:00,73.3,73.98,73.24,73.87,147900.0,72.4742,73.1466,72.4149,73.0378,147900.0
2024-09-11 11:40:00,73.85,74.15,73.78,74.0,271520.0,73.018,73.3147,72.9488,73.1664,271520.0
2024-09-11 11:50:00,74.0,74.19,73.69,74.19,92530.0,73.1664,73.3542,72.8598,73.3542,92530.0
2024-09-11 12:00:00,74.27,74.8,74.16,74.45,142840.0,73.4333,73.9573,73.3246,73.6113,142840.0
2024-09-11 12:10:00,74.56,74.89,74.44,74.8,222810.0,73.72,74.0463,73.6014,73.9573,222810.0
2024-09-11 12:20:00,74.86,75.05,74.63,74.9,136120.0,74.0167,74.2045,73.7893,74.0562,136120.0
2024-09-11 12:30:00,74.9,75.02,74.5,74.6,249380.0,74.0562,74.1749,73.6607,73.7596,249380.0
2024-09-11 12:40:00,74.59,74.6,74.0,74.0,57370.0,73.7497,73.7596,73.1664,73.1664,57370.0
2024-09-11 12:50:00,74.07,74.21,73.97,74.17,297650.0,73.2356,73.374,73.1367,73.3344,297650.0
2024-09-11 13:00:00,74.16,74.58,74.16,74.35,79900.0,73.3246,73.7398,73.3246,73.5124,79900.0
2024-09-11 13:10:00,74.44,74.64,74.34,74.34,53470.0,73.6014,73.7991,73.5025,73.5025,53470.0
2024-09-11 13:20:00,74.33,74.45,74.18,74.35,105430.0,73.4926,73.6113,73.3443,73.5124,105430.0
2024-09-11 13:30:00,74.36,74.4,74.23,74.26,86010.0,73.5223,73.5618,73.3938,73.4234,86010.0
2024-09-11 13:40:00,74.31,74.74,74.3,74.68,154950.0,73.4729,73.898,73.463,73.8387,154950.0
2024-09-11 13:50:00,74.76,74.82,74.4,74.49,80220.0,73.9178,73.9771,73.5618,73.6508,80220.0
2024-09-11 14:00:00,74.48,74.65,74.48,74.56,76800.0,73.6409,73.809,73.6409,73.72,76800.0
2024-09-11 14:10:00,74.6,74.75,74.5,74.6,151240.0,73.7596,73.9079,73.6607,73.7596,151240.0
2024-09-11 14:20:00,74.68,75.15,74.67,75.09,99890.0,73.8387,74.3034,73.8288,74.2441,99890.0
2024-09-11 14:30:00,75.09,75.44,75.07,75.43,136030.0,74.2441,74.5901,74.2243,74.5802,136030.0
2024-09-11 14:40:00,75.5,75.73,75.35,75.35,107150.0,74.6495,74.8769,74.5011,74.5011,107150.0
2024-09-11 14:50:00,75.42,75.45,75.16,75.35,99050.0,74.5704,74.6,74.3133,74.5011,99050.0
2024-09-11 15:00:00,75.31,75.66,75.07,75.61,130270.0,74.4616,74.8077,74.2243,74.7582,130270.0
2024-09-11 15:10:00,75.61,75.88,75.58,75.78,92570.0,74.7582,75.0252,74.7286,74.9263,92570.0
2024-09-11 15:20:00,75.75,76.11,75.7,76.1,167920.0,74.8966,75.2526,74.8472,75.2427,167920.0
2024-09-11 15:30:00,76.1,76.4,76.03,76.35,260220.0,75.2427,75.5393,75.1735,75.4899,260220.0
2024-09-11 15:40:00,76.36,76.59,76.09,76.56,156380.0,75.4998,75.7272,75.2328,75.6975,156380.0
2024-09-11 15:50:00,76.51,76.91,76.36,76.71,650530.0,75.6481,76.0436,75.4998,75.8458,650530.0
2024-09-12 09:30:00,76.53,76.55,75.0,75.42,324050.0,75.6679,75.6876,74.1551,74.5704,324050.0
2024-09-12 09:40:00,75.73,75.83,74.76,74.88,182190.0,74.8769,74.9757,73.9178,74.0364,182190.0
2024-09-12 09:50:00,74.92,75.43,74.63,75.33,318910.0,74.076,74.5802,73.7893,74.4814,318910.0
2024-09-12 10:00:00,75.4,75.4,74.71,74.98,142370.0,74.5506,74.5506,73.8684,74.1353,142370.0
2024-09-12 10:10:00,75.0,75.49,74.86,75.43,210880.0,74.1551,74.6396,74.0167,74.5802,210880.0
2024-09-12 10:20:00,75.41,75.68,75.27,75.49,172230.0,74.5605,74.8274,74.422,74.6396,172230.0
2024-09-12 10:30:00,75.54,75.81,75.09,75.32,131550.0,74.689,74.956,74.2441,74.4715,131550.0
2024-09-12 10:40:00,75.29,75.39,75.05,75.2,380070.0,74.4418,74.5407,74.2045,74.3528,380070.0
2024-09-12 10:50:00,75.2,75.35,74.98,74.98,263350.0,74.3528,74.5011,74.1353,74.1353,263350.0
2024-09-12 11:00:00,74.84,75.13,74.61,75.1,58390.0,73.9969,74.2836,73.7695,74.254,58390.0
2024-09-12 11:10:00,75.13,75.41,74.9,75.15,72170.0,74.2836,74.5605,74.0562,74.3034,72170.0
2024-09-12 11:20:00,75.12,75.12,74.69,74.69,71820.0,74.2737,74.2737,73.8486,73.8486,71820.0
2024-09-12 11:30:00,74.71,74.83,74.57,74.73,78710.0,73.8684,73.987,73.7299,73.8881,78710.0
2024-09-12 11:40:00,74.67,74.82,74.35,74.61,90090.0,73.8288,73.9771,73.5124,73.7695,90090.0
2024-09-12 11:50:00,74.63,74.82,74.58,74.64,134430.0,73.7893,73.9771,73.7398,73.7991,134430.0
2024-09-12 12:00:00,74.66,74.94,74.62,74.87,151800.0,73.8189,74.0958,73.7794,74.0266,151800.0
2024-09-12 12:10:00,74.91,75.03,74.86,75.03,37140.0,74.0661,74.1848,74.0167,74.1848,37140.0
2024-09-12 12:20:00,75.0,75.13,74.9,75.05,60350.0,74.1551,74.2836,74.0562,74.2045,60350.0
2024-09-12 12:30:00,75.07,75.07,74.75,74.77,40200.0,74.2243,74.2243,73.9079,73.9277,40200.0
2024-09-12 12:40:00,74.74,74.94,74.67,74.94,37800.0,73.898,74.0958,73.8288,74.0958,37800.0
2024-09-12 12:50:00,74.9,75.2,74.9,75.2,173020.0,74.0562,74.3528,74.0562,74.3528,173020.0
2024-09-12 13:00:00,75.2,75.25,75.09,75.19,52050.0,74.3528,74.4023,74.2441,74.3429,52050.0
2024-09-12 13:10:00,75.21,75.29,75.13,75.22,52800.0,74.3627,74.4418,74.2836,74.3726,52800.0
2024-09-12 13:20:00,75.17,75.32,75.16,75.23,100930.0,74.3232,74.4715,74.3133,74.3825,100930.0
2024-09-12 13:30:00,75.2,75.35,75.19,75.3,77750.0,74.3528,74.5011,74.3429,74.4517,77750.0
2024-09-12 13:40:00,75.3,75.42,75.15,75.4,81020.0,74.4517,74.5704,74.3034,74.5506,81020.0
2024-09-12 13:50:00,75.42,75.54,75.37,75.44,152300.0,74.5704,74.689,74.5209,74.5901,152300.0
2024-09-12 14:00:00,75.44,75.45,75.16,75.24,164040.0,74.5901,74.6,74.3133,74.3924,164040.0
2024-09-12 14:10:00,75.19,75.34,75.17,75.22,118370.0,74.3429,74.4913,74.3232,74.3726,118370.0
2024-09-12 14:20:00,75.21,75.27,75.15,75.17,87860.0,74.3627,74.422,74.3034,74.3232,87860.0
2024-09-12 14:30:00,75.17,75.24,74.93,75.1,47190.0,74.3232,74.3924,74.0859,74.254,47190.0
2024-09-12 14:40:00,75.09,75.17,75.02,75.03,32830.0,74.2441,74.3232,74.1749,74.1848,32830.0
2024-09-12 14:50:00,74.95,75.03,74.55,75.03,70660.0,74.1057,74.1848,73.7102,74.1848,70660.0
2024-09-12 15:00:00,75.01,75.19,74.94,75.18,54840.0,74.165,74.3429,74.0958,74.3331,54840.0
2024-09-12 15:10:00,75.16,75.17,74.88,74.95,91720.0,74.3133,74.3232,74.0364,74.1057,91720.0
2024-09-12 15:20:00,74.95,74.95,74.78,74.92,49310.0,74.1057,74.1057,73.9376,74.076,49310.0
2024-09-12 15:30:00,74.86,74.92,74.75,74.87,95670.0,74.0167,74.076,73.9079,74.0266,95670.0
2024-09-12 15:40:00,74.8,74.98,74.68,74.71,97740.0,73.9573,74.1353,73.8387,73.8684,97740.0
2024-09-12 15:50:00,74.66,74.86,74.66,74.81,390390.0,73.8189,74.0167,73.8189,73.9672,390390.0
2024-09-13 09:30:00,75.58,76.64,75.4,76.45,231820.0,74.7286,75.7766,74.5506,75.5888,231820.0
2024-09-13 09:40:00,76.32,76.75,76.14,76.4,154690.0,75.4602,75.8854,75.2822,75.5393,154690.0
2024-09-13 09:50:00,76.38,76.75,76.38,76.61,95930.0,75.5195,75.8854,75.5195,75.747,95930.0
2024-09-13 10:00:00,76.72,77.14,76.3,77.0,153830.0,75.8557,76.271,75.4404,76.1326,153830.0
2024-09-13 10:10:00,77.0,77.26,76.76,77.05,131090.0,76.1326,76.3896,75.8953,76.182,131090.0
2024-09-13 10:20:00,77.05,77.15,76.62,76.64,85870.0,76.182,76.2809,75.7568,75.7766,85870.0
2024-09-13 10:30:00,76.57,76.64,76.22,76.64,87240.0,75.7074,75.7766,75.3613,75.7766,87240.0
2024-09-13 10:40:00,76.8,76.98,76.63,76.79,44360.0,75.9348,76.1128,75.7667,75.9249,44360.0
2024-09-13 10:50:00,76.65,76.85,76.55,76.83,36250.0,75.7865,75.9842,75.6876,75.9645,36250.0
2024-09-13 11:00:00,76.8,77.06,76.76,76.98,44920.0,75.9348,76.1919,75.8953,76.1128,44920.0
2024-09-13 11:10:00,76.9,77.12,76.81,76.87,31980.0,76.0337,76.2512,75.9447,76.004,31980.0
2024-09-13 11:20:00,76.96,76.96,76.83,76.91,31350.0,76.093,76.093,75.9645,76.0436,31350.0
2024-09-13 11:30:00,76.85,76.99,76.85,76.91,20200.0,75.9842,76.1227,75.9842,76.0436,20200.0
2024-09-13 11:40:00,76.92,77.05,76.91,76.95,24790.0,76.0535,76.182,76.0436,76.0831,24790.0
2024-09-13 11:50:00,76.95,77.1,76.91,77.03,43950.0,76.0831,76.2314,76.0436,76.1622,43950.0
2024-09-13 12:00:00,77.1,77.13,76.94,76.97,47630.0,76.2314,76.2611,76.0732,76.1029,47630.0
2024-09-13 12:10:00,76.89,77.03,76.8,76.8,60060.0,76.0238,76.1622,75.9348,75.9348,60060.0
2024-09-13 12:20:00,76.8,76.96,76.78,76.9,45170.0,75.9348,76.093,75.915,76.0337,45170.0
2024-09-13 12:30:00,76.93,76.97,76.83,76.86,33830.0,76.0633,76.1029,75.9645,75.9941,33830.0
2024-09-13 12:40:00,76.86,76.86,76.7,76.75,15850.0,75.9941,75.9941,75.8359,75.8854,15850.0
2024-09-13 12:50:00,76.87,76.98,76.87,76.98,4100.0,76.004,76.1128,76.004,76.1128,4100.0
2024-09-13 13:00:00,77.03,77.11,76.94,77.0,34000.0,76.1622,76.2413,76.0732,76.1326,34000.0
2024-09-13 13:10:00,76.94,76.99,76.88,76.99,25560.0,76.0732,76.1227,76.0139,76.1227,25560.0
2024-09-13 13:20:00,76.95,77.04,76.92,76.98,23630.0,76.0831,76.1721,76.0535,76.1128,23630.0
2024-09-13 13:30:00,77.11,77.11,76.8,76.93,33080.0,76.2413,76.2413,75.9348,76.0633,33080.0
2024-09-13 13:40:00,76.99,77.1,76.92,77.01,42820.0,76.1227,76.2314,76.0535,76.1424,42820.0
2024-09-13 13:50:00,77.05,77.12,76.96,76.99,37020.0,76.182,76.2512,76.093,76.1227,37020.0
2024-09-13 14:00:00,76.88,77.03,76.7,76.99,17170.0,76.0139,76.1622,75.8359,76.1227,17170.0
2024-09-13 14:10:00,76.99,76.99,76.75,76.96,41940.0,76.1227,76.1227,75.8854,76.093,41940.0
2024-09-13 14:20:00,76.91,76.91,76.74,76.76,22490.0,76.0436,76.0436,75.8755,75.8953,22490.0
2024-09-13 14:30:00,76.78,76.85,76.68,76.85,25410.0,75.915,75.9842,75.8162,75.9842,25410.0
2024-09-13 14:40:00,76.86,76.95,76.78,76.78,36300.0,75.9941,76.0831,75.915,75.915,36300.0
2024-09-13 14:50:00,76.76,76.8,76.63,76.77,31320.0,75.8953,75.9348,75.7667,75.9051,31320.0
2024-09-13 15:00:00,76.67,76.71,76.58,76.71,89150.0,75.8063,75.8458,75.7173,75.8458,89150.0
2024-09-13 15:10:00,76.78,76.92,76.73,76.88,65040.0,75.915,76.0535,75.8656,76.0139,65040.0
2024-09-13 15:20:00,76.93,77.07,76.86,77.0,104200.0,76.0633,76.2018,75.9941,76.1326,104200.0
2024-09-13 15:30:00,76.93,77.04,76.79,76.88,207930.0,76.0633,76.1721,75.9249,76.0139,207930.0
2024-09-13 15:40:00,76.89,77.06,76.89,77.04,95830.0,76.0238,76.1919,76.0238,76.1721,95830.0
2024-09-13 15:50:00,76.96,77.12,76.82,77.0,217320.0,76.093,76.2512,75.9546,76.1326,217320.0
2024-09-16 09:30:00,75.3,75.5,74.56,75.04,409370.0,74.4517,74.6495,73.72,74.1946,409370.0
2024-09-16 09:40:00,75.04,75.25,74.79,75.13,188040.0,74.1946,74.4023,73.9475,74.2836,188040.0
2024-09-16 09:50:00,75.24,75.66,74.99,75.52,114900.0,74.3924,74.8077,74.1452,74.6692,114900.0
2024-09-16 10:00:00,75.52,76.07,75.5,75.73,199850.0,74.6692,75.213,74.6495,74.8769,199850.0
2024-09-16 10:10:00,75.77,76.01,75.75,75.87,102570.0,74.9164,75.1537,74.8966,75.0153,102570.0
2024-09-16 10:20:00,75.82,75.98,75.32,75.51,312260.0,74.9659,75.124,74.4715,74.6593,312260.0
2024-09-16 10:30:00,75.51,75.51,74.8,75.14,137000.0,74.6593,74.6593,73.9573,74.2935,137000.0
2024-09-16 10:40:00,75.07,75.55,74.96,75.37,69330.0,74.2243,74.6989,74.1155,74.5209,69330.0
2024-09-16 10:50:00,75.39,75.6,75.39,75.4,45080.0,74.5407,74.7483,74.5407,74.5506,45080.0
2024-09-16 11:00:00,75.4,75.44,75.25,75.39,70080.0,74.5506,74.5901,74.4023,74.5407,70080.0
2024-09-16 11:10:00,75.4,75.76,75.35,75.69,100800.0,74.5506,74.9065,74.5011,74.8373,100800.0
2024-09-16 11:20:00,75.74,75.82,75.5,75.56,116180.0,74.8868,74.9659,74.6495,74.7088,116180.0
2024-09-16 11:30:00,75.5,75.51,74.94,74.95,125620.0,74.6495,74.6593,74.0958,74.1057,125620.0
2024-09-16 11:40:00,75.0,75.11,74.88,75.02,55750.0,74.1551,74.2639,74.0364,74.1749,55750.0
2024-09-16 11:50:00,75.08,75.1,74.8,75.0,80160.0,74.2342,74.254,73.9573,74.1551,80160.0
2024-09-16 12:00:00,74.92,75.02,74.76,74.99,108490.0,74.076,74.1749,73.9178,74.1452,108490.0
2024-09-16 12:10:00,75.06,75.06,74.5,74.72,168710.0,74.2144,74.2144,73.6607,73.8782,168710.0
2024-09-16 12:20:00,74.75,75.11,74.58,75.08,37630.0,73.9079,74.2639,73.7398,74.2342,37630.0
2024-09-16 12:30:00,75.08,75.09,74.86,74.97,36520.0,74.2342,74.2441,74.0167,74.1254,36520.0
2024-09-16 12:40:00,74.92,75.09,74.84,75.02,76920.0,74.076,74.2441,73.9969,74.1749,76920.0
2024-09-16 12:50:00,74.89,75.21,74.89,75.14,45220.0,74.0463,74.3627,74.0463,74.2935,45220.0
2024-09-16 13:00:00,75.15,75.16,74.96,75.04,35760.0,74.3034,74.3133,74.1155,74.1946,35760.0
2024-09-16 13:10:00,75.04,75.09,74.95,75.03,51130.0,74.1946,74.2441,74.1057,74.1848,51130.0
2024-09-16 13:20:00,75.03,75.3,75.0,75.3,67570.0,74.1848,74.4517,74.1551,74.4517,67570.0
2024-09-16 13:30:00,75.19,75.5,75.19,75.5,78670.0,74.3429,74.6495,74.3429,74.6495,78670.0
2024-09-16 13:40:00,75.5,75.68,75.48,75.55,72430.0,74.6495,74.8274,74.6297,74.6989,72430.0
2024-09-16 13:50:00,75.55,75.6,75.45,75.52,88990.0,74.6989,74.7483,74.6,74.6692,88990.0
2024-09-16 14:00:00,75.45,75.46,75.22,75.33,61890.0,74.6,74.6099,74.3726,74.4814,61890.0
2024-09-16 14:10:00,75.31,75.57,75.25,75.25,100470.0,74.4616,74.7187,74.4023,74.4023,100470.0
2024-09-16 14:20:00,75.26,75.5,75.26,75.5,16510.0,74.4122,74.6495,74.4122,74.6495,16510.0
2024-09-16 14:30:00,75.53,75.59,75.39,75.58,28160.0,74.6791,74.7384,74.5407,74.7286,28160.0
2024-09-16 14:40:00,75.53,75.6,75.43,75.6,40360.0,74.6791,74.7483,74.5802,74.7483,40360.0
2024-09-16 14:50:00,75.67,75.8,75.57,75.8,31090.0,74.8175,74.9461,74.7187,74.9461,31090.0
2024-09-16 15:00:00,75.82,75.91,75.76,75.82,52970.0,74.9659,75.0548,74.9065,74.9659,52970.0
2024-09-16 15:10:00,75.82,75.82,75.53,75.63,48910.0,74.9659,74.9659,74.6791,74.778,48910.0
2024-09-16 15:20:00,75.64,75.72,75.58,75.58,51310.0,74.7879,74.867,74.7286,74.7286,51310.0
2024-09-16 15:30:00,75.5,75.73,75.46,75.73,73910.0,74.6495,74.8769,74.6099,74.8769,73910.0
2024-09-16 15:40:00,75.68,75.92,75.67,75.8,72770.0,74.8274,75.0647,74.8175,74.9461,72770.0
2024-09-16 15:50:00,75.81,75.89,75.67,75.85,198640.0,74.956,75.0351,74.8175,74.9955,198640.0
2024-09-17 09:30:00,77.26,77.3,75.86,76.29,429760.0,76.619,76.6587,75.2306,75.657,429760.0
2024-09-17 09:40:00,76.27,76.35,75.85,75.85,94860.0,75.6372,75.7165,75.2207,75.2207,94860.0
2024-09-17 09:50:00,75.85,76.14,75.7,76.01,198200.0,75.2207,75.5083,75.0719,75.3794,198200.0
2024-09-17 10:00:00,76.11,76.62,76.01,76.62,106270.0,75.4785,75.9843,75.3794,75.9843,106270.0
2024-09-17 10:10:00,76.41,76.74,76.41,76.46,107100.0,75.776,76.1033,75.776,75.8256,107100.0
2024-09-17 10:20:00,76.47,76.81,76.34,76.79,54510.0,75.8355,76.1727,75.7066,76.1529,54510.0
2024-09-17 10:30:00,76.8,76.97,76.66,76.97,24390.0,76.1628,76.3314,76.024,76.3314,24390.0
2024-09-17 10:40:00,76.91,77.4,76.91,77.37,127930.0,76.2719,76.7578,76.2719,76.7281,127930.0
2024-09-17 10:50:00,77.3,77.34,76.77,76.95,86720.0,76.6587,76.6983,76.1331,76.3116,86720.0
2024-09-17 11:00:00,77.03,77.16,76.9,77.07,37870.0,76.3909,76.5198,76.262,76.4306,37870.0
2024-09-17 11:10:00,77.14,77.46,77.08,77.43,93440.0,76.5,76.8173,76.4405,76.7876,93440.0
2024-09-17 11:20:00,77.39,77.39,77.11,77.13,77740.0,76.7479,76.7479,76.4702,76.4901,77740.0
2024-09-17 11:30:00,77.16,77.28,77.05,77.19,51340.0,76.5198,76.6388,76.4107,76.5496,51340.0
2024-09-17 11:40:00,77.11,77.42,77.07,77.37,49260.0,76.4702,76.7777,76.4306,76.7281,49260.0
2024-09-17 11:50:00,77.35,77.59,77.33,77.5,117100.0,76.7082,76.9462,76.6884,76.857,117100.0
2024-09-17 12:00:00,77.45,77.6,77.21,77.27,75550.0,76.8074,76.9562,76.5694,76.6289,75550.0
2024-09-17 12:10:00,77.2,77.26,76.92,76.92,77950.0,76.5595,76.619,76.2818,76.2818,77950.0
2024-09-17 12:20:00,76.95,76.95,76.39,76.74,141840.0,76.3116,76.3116,75.7562,76.1033,141840.0
2024-09-17 12:30:00,76.64,76.69,76.39,76.39,52620.0,76.0041,76.0537,75.7562,75.7562,52620.0
2024-09-17 12:40:00,76.5,76.56,76.0,76.01,57090.0,75.8653,75.9248,75.3694,75.3794,57090.0
2024-09-17 12:50:00,76.0,76.16,75.76,75.88,56990.0,75.3694,75.5281,75.1314,75.2504,56990.0
2024-09-17 13:00:00,75.98,76.13,75.89,76.02,140410.0,75.3496,75.4984,75.2604,75.3893,140410.0
2024-09-17 13:10:00,76.15,76.28,75.9,76.24,54880.0,75.5182,75.6471,75.2703,75.6074,54880.0
2024-09-17 13:20:00,76.39,76.54,76.35,76.48,28980.0,75.7562,75.905,75.7165,75.8455,28980.0
2024-09-17 13:30:00,76.53,76.56,76.32,76.38,18430.0,75.895,75.9248,75.6868,75.7463,18430.0
2024-09-17 13:40:00,76.28,76.28,75.84,76.17,27540.0,75.6471,75.6471,75.2108,75.538,27540.0
2024-09-17 13:50:00,76.22,76.38,76.2,76.31,20890.0,75.5876,75.7463,75.5678,75.6769,20890.0
2024-09-17 14:00:00,76.31,76.49,76.22,76.36,39530.0,75.6769,75.8554,75.5876,75.7265,39530.0
2024-09-17 14:10:00,76.34,76.41,76.27,76.27,21290.0,75.7066,75.776,75.6372,75.6372,21290.0
2024-09-17 14:20:00,76.22,76.51,76.22,76.35,34990.0,75.5876,75.8752,75.5876,75.7165,34990.0
2024-09-17 14:30:00,76.26,76.46,76.26,76.32,71290.0,75.6273,75.8256,75.6273,75.6868,71290.0
2024-09-17 14:40:00,76.34,76.4,76.16,76.16,31530.0,75.7066,75.7661,75.5281,75.5281,31530.0
2024-09-17 14:50:00,76.17,76.35,76.11,76.32,25920.0,75.538,75.7165,75.4785,75.6868,25920.0
2024-09-17 15:00:00,76.44,76.59,76.36,76.45,35340.0,75.8058,75.9545,75.7265,75.8157,35340.0
2024-09-17 15:10:00,76.5,76.56,76.36,76.4,50440.0,75.8653,75.9248,75.7265,75.7661,50440.0
2024-09-17 15:20:00,76.39,76.39,76.19,76.37,50030.0,75.7562,75.7562,75.5579,75.7364,50030.0
2024-09-17 15:30:00,76.39,76.54,76.34,76.54,66760.0,75.7562,75.905,75.7066,75.905,66760.0
2024-09-17 15:40:00,76.53,76.69,76.43,76.66,84870.0,75.895,76.0537,75.7959,76.024,84870.0
2024-09-17 15:50:00,76.66,76.84,76.49,76.63,261380.0,76.024,76.2025,75.8554,75.9942,261380.0
2024-09-18 09:30:00,77.97,77.97,76.89,77.0,198440.0,77.3231,77.3231,76.2521,76.3611,198440.0
2024-09-18 09:40:00,77.01,77.38,77.01,77.14,55840.0,76.3711,76.738,76.3711,76.5,55840.0
2024-09-18 09:50:00,77.08,77.48,77.08,77.28,72560.0,76.4405,76.8372,76.4405,76.6388,72560.0
2024-09-18 10:00:00,77.13,77.14,76.67,76.75,108500.0,76.4901,76.5,76.0339,76.1132,108500.0
2024-09-18 10:10:00,76.87,77.0,76.69,76.87,65350.0,76.2322,76.3611,76.0537,76.2322,65350.0
2024-09-18 10:20:00,76.83,77.13,76.77,77.13,22650.0,76.1926,76.4901,76.1331,76.4901,22650.0
2024-09-18 10:30:00,77.13,77.21,76.93,77.08,129480.0,76.4901,76.5694,76.2917,76.4405,129480.0
2024-09-18 10:40:00,77.2,77.31,77.2,77.22,23230.0,76.5595,76.6686,76.5595,76.5793,23230.0
2024-09-18 10:50:00,77.2,77.23,76.98,77.07,40550.0,76.5595,76.5892,76.3413,76.4306,40550.0
2024-09-18 11:00:00,77.14,77.28,77.05,77.06,26370.0,76.5,76.6388,76.4107,76.4206,26370.0
2024-09-18 11:10:00,76.96,76.99,76.85,76.86,17980.0,76.3215,76.3512,76.2124,76.2223,17980.0
2024-09-18 11:20:00,76.86,76.94,76.75,76.92,45320.0,76.2223,76.3016,76.1132,76.2818,45320.0
2024-09-18 11:30:00,76.87,76.88,76.67,76.7,46900.0,76.2322,76.2421,76.0339,76.0636,46900.0
2024-09-18 11:40:00,76.62,76.62,76.06,76.32,77820.0,75.9843,75.9843,75.4289,75.6868,77820.0
2024-09-18 11:50:00,76.35,76.46,76.21,76.23,41350.0,75.7165,75.8256,75.5777,75.5975,41350.0
2024-09-18 12:00:00,76.21,76.26,76.09,76.18,22680.0,75.5777,75.6273,75.4587,75.5479,22680.0
2024-09-18 12:10:00,76.35,76.47,76.35,76.44,34310.0,75.7165,75.8355,75.7165,75.8058,34310.0
2024-09-18 12:20:00,76.5,76.59,76.5,76.59,11200.0,75.8653,75.9545,75.8653,75.9545,11200.0
2024-09-18 12:30:00,76.49,76.54,76.47,76.54,36390.0,75.8554,75.905,75.8355,75.905,36390.0
2024-09-18 12:40:00,76.54,76.62,76.54,76.56,14320.0,75.905,75.9843,75.905,75.9248,14320.0
2024-09-18 12:50:00,76.61,76.84,76.59,76.84,41620.0,75.9744,76.2025,75.9545,76.2025,41620.0
2024-09-18 13:00:00,76.84,76.84,76.68,76.68,21190.0,76.2025,76.2025,76.0438,76.0438,21190.0
2024-09-18 13:10:00,76.75,76.75,76.43,76.57,47640.0,76.1132,76.1132,75.7959,75.9347,47640.0
2024-09-18 13:20:00,76.5,76.53,76.48,76.53,8440.0,75.8653,75.895,75.8455,75.895,8440.0
2024-09-18 13:30:00,76.7,76.79,76.57,76.58,32570.0,76.0636,76.1529,75.9347,75.9446,32570.0
2024-09-18 13:40:00,76.6,76.7,76.49,76.49,34960.0,75.9645,76.0636,75.8554,75.8554,34960.0
2024-09-18 13:50:00,76.5,76.63,76.35,76.55,34580.0,75.8653,75.9942,75.7165,75.9149,34580.0
2024-09-18 14:00:00,76.39,78.0,76.39,77.37,146020.0,75.7562,77.3528,75.7562,76.7281,146020.0
2024-09-18 14:10:00,77.34,77.41,76.61,77.34,100940.0,76.6983,76.7677,75.9744,76.6983,100940.0
2024-09-18 14:20:00,77.44,77.52,77.19,77.46,100550.0,76.7975,76.8768,76.5496,76.8173,100550.0
2024-09-18 14:30:00,77.5,77.98,77.29,77.73,87400.0,76.857,77.333,76.6487,77.0851,87400.0
2024-09-18 14:40:00,77.57,77.74,77.13,77.17,96210.0,76.9264,77.095,76.4901,76.5297,96210.0
2024-09-18 14:50:00,77.13,77.58,77.01,77.22,124160.0,76.4901,76.9363,76.3711,76.5793,124160.0
2024-09-18 15:00:00,77.09,77.1,75.88,76.07,105660.0,76.4504,76.4603,75.2504,75.4389,105660.0
2024-09-18 15:10:00,75.93,76.65,75.87,76.45,82760.0,75.3,76.014,75.2405,75.8157,82760.0
2024-09-18 15:20:00,76.37,76.69,75.88,76.52,110290.0,75.7364,76.0537,75.2504,75.8851,110290.0
2024-09-18 15:30:00,76.62,76.87,76.07,76.21,157130.0,75.9843,76.2322,75.4389,75.5777,157130.0
2024-09-18 15:40:00,76.1,76.23,75.46,75.66,213070.0,75.4686,75.5975,74.8339,75.0323,213070.0
2024-09-18 15:50:00,75.56,75.73,75.27,75.59,461610.0,74.9331,75.1017,74.6455,74.9628,461610.0
2024-09-19 09:30:00,79.58,79.69,78.4,78.97,655120.0,78.9197,79.0288,77.7495,78.3148,655120.0
2024-09-19 09:40:00,78.93,79.1,78.62,78.7,324800.0,78.2751,78.4437,77.9677,78.047,324800.0
2024-09-19 09:50:00,78.69,79.0,78.31,78.85,319030.0,78.0371,78.3445,77.6603,78.1958,319030.0
2024-09-19 10:00:00,78.9,78.99,78.59,78.82,143360.0,78.2454,78.3346,77.938,78.166,143360.0
2024-09-19 10:10:00,78.61,78.83,78.55,78.7,189460.0,77.9578,78.176,77.8983,78.047,189460.0
2024-09-19 10:20:00,78.85,79.2,78.74,79.2,200620.0,78.1958,78.5429,78.0867,78.5429,200620.0
2024-09-19 10:30:00,79.16,79.58,79.16,79.38,450790.0,78.5032,78.9197,78.5032,78.7214,450790.0
2024-09-19 10:40:00,79.5,79.54,78.79,79.0,152380.0,78.8404,78.8801,78.1363,78.3445,152380.0
2024-09-19 10:50:00,79.04,79.04,78.88,79.03,85770.0,78.3842,78.3842,78.2255,78.3743,85770.0
2024-09-19 11:00:00,79.03,79.32,79.01,79.23,49820.0,78.3743,78.6619,78.3545,78.5726,49820.0
2024-09-19 11:10:00,79.22,79.5,79.22,79.49,100330.0,78.5627,78.8404,78.5627,78.8305,100330.0
2024-09-19 11:20:00,79.51,79.58,79.37,79.42,85300.0,78.8503,78.9197,78.7115,78.7611,85300.0
2024-09-19 11:30:00,79.41,79.41,79.1,79.22,67640.0,78.7511,78.7511,78.4437,78.5627,67640.0
2024-09-19 11:40:00,79.13,79.42,79.13,79.28,106340.0,78.4735,78.7611,78.4735,78.6222,106340.0
2024-09-19 11:50:00,79.26,79.32,78.99,79.12,66430.0,78.6024,78.6619,78.3346,78.4636,66430.0
2024-09-19 12:00:00,79.16,79.43,79.09,79.4,49230.0,78.5032,78.771,78.4338,78.7412,49230.0
2024-09-19 12:10:00,79.39,79.62,79.23,79.62,66920.0,78.7313,78.9594,78.5726,78.9594,66920.0
2024-09-19 12:20:00,79.57,79.92,79.57,79.81,94870.0,78.9098,79.2569,78.9098,79.1478,94870.0
2024-09-19 12:30:00,79.81,79.97,79.79,79.9,104140.0,79.1478,79.3065,79.128,79.2371,104140.0
2024-09-19 12:40:00,79.9,79.97,79.82,79.94,66790.0,79.2371,79.3065,79.1577,79.2768,66790.0
2024-09-19 12:50:00,79.84,79.93,79.66,79.72,63820.0,79.1776,79.2668,78.9991,79.0586,63820.0
2024-09-19 13:00:00,79.8,79.82,79.53,79.62,70900.0,79.1379,79.1577,78.8702,78.9594,70900.0
2024-09-19 13:10:00,79.68,79.82,79.6,79.76,97920.0,79.0189,79.1577,78.9396,79.0982,97920.0
2024-09-19 13:20:00,79.74,79.81,79.6,79.77,41010.0,79.0784,79.1478,78.9396,79.1082,41010.0
2024-09-19 13:30:00,79.82,79.89,79.71,79.89,40300.0,79.1577,79.2272,79.0487,79.2272,40300.0
2024-09-19 13:40:00,79.9,80.06,79.87,80.03,128030.0,79.2371,79.3958,79.2073,79.366,128030.0
2024-09-19 13:50:00,79.99,80.07,79.9,80.0,105900.0,79.3263,79.4057,79.2371,79.3363,105900.0
2024-09-19 14:00:00,80.0,80.02,79.91,79.91,76650.0,79.3363,79.3561,79.247,79.247,76650.0
2024-09-19 14:10:00,79.86,79.88,79.6,79.62,63030.0,79.1974,79.2172,78.9396,78.9594,63030.0
2024-09-19 14:20:00,79.63,79.82,79.63,79.8,102410.0,78.9693,79.1577,78.9693,79.1379,102410.0
2024-09-19 14:30:00,79.79,79.79,79.38,79.5,95790.0,79.128,79.128,78.7214,78.8404,95790.0
2024-09-19 14:40:00,79.4,79.62,79.4,79.41,55520.0,78.7412,78.9594,78.7412,78.7511,55520.0
2024-09-19 14:50:00,79.3,79.44,79.17,79.42,230730.0,78.6421,78.7809,78.5131,78.7611,230730.0
2024-09-19 15:00:00,79.48,79.51,79.12,79.13,59970.0,78.8206,78.8503,78.4636,78.4735,59970.0
2024-09-19 15:10:00,79.17,79.17,78.83,78.83,168700.0,78.5131,78.5131,78.176,78.176,168700.0
2024-09-19 15:20:00,78.86,79.04,78.79,78.95,197760.0,78.2057,78.3842,78.1363,78.295,197760.0
2024-09-19 15:30:00,78.97,79.3,78.86,79.3,164330.0,78.3148,78.6421,78.2057,78.6421,164330.0
2024-09-19 15:40:00,79.33,79.54,79.21,79.54,147480.0,78.6718,78.8801,78.5528,78.8801,147480.0
2024-09-19 15:50:00,79.53,79.53,78.77,78.92,639240.0,78.8702,78.8702,78.1165,78.2652,639240.0
2024-09-20 09:30:00,77.63,78.0,77.31,77.6,1732190.0,76.9859,77.3528,76.6686,76.9562,1732190.0
2024-09-20 09:40:00,77.57,77.66,76.92,76.97,559490.0,76.9264,77.0157,76.2818,76.3314,559490.0
2024-09-20 09:50:00,76.96,77.16,76.41,76.41,142160.0,76.3215,76.5198,75.776,75.776,142160.0
2024-09-20 10:00:00,76.41,77.07,76.4,76.7,165900.0,75.776,76.4306,75.7661,76.0636,165900.0
2024-09-20 10:10:00,76.77,77.0,76.44,76.9,115810.0,76.1331,76.3611,75.8058,76.262,115810.0
2024-09-20 10:20:00,76.89,77.16,76.81,77.02,213980.0,76.2521,76.5198,76.1727,76.381,213980.0
2024-09-20 10:30:00,77.01,77.04,76.77,76.95,117700.0,76.3711,76.4008,76.1331,76.3116,117700.0
2024-09-20 10:40:00,76.95,76.98,76.7,76.73,52450.0,76.3116,76.3413,76.0636,76.0934,52450.0
2024-09-20 10:50:00,76.69,76.75,76.45,76.46,80580.0,76.0537,76.1132,75.8157,75.8256,80580.0
2024-09-20 11:00:00,76.49,76.49,76.27,76.36,60160.0,75.8554,75.8554,75.6372,75.7265,60160.0
2024-09-20 11:10:00,76.39,76.42,76.15,76.36,65990.0,75.7562,75.786,75.5182,75.7265,65990.0
2024-09-20 11:20:00,76.35,76.63,76.35,76.5,85050.0,75.7165,75.9942,75.7165,75.8653,85050.0
2024-09-20 11:30:00,76.41,76.87,76.41,76.76,72920.0,75.776,76.2322,75.776,76.1231,72920.0
2024-09-20 11:40:00,76.82,77.0,76.76,76.86,72970.0,76.1826,76.3611,76.1231,76.2223,72970.0
2024-09-20 11:50:00,76.89,76.98,76.71,76.85,52700.0,76.2521,76.3413,76.0735,76.2124,52700.0
2024-09-20 12:00:00,76.85,77.01,76.76,77.01,171810.0,76.2124,76.3711,76.1231,76.3711,171810.0
2024-09-20 12:10:00,77.0,77.0,76.77,76.82,96910.0,76.3611,76.3611,76.1331,76.1826,96910.0
2024-09-20 12:20:00,76.88,77.06,76.82,76.9,109730.0,76.2421,76.4206,76.1826,76.262,109730.0
2024-09-20 12:30:00,76.9,76.95,76.77,76.84,40930.0,76.262,76.3116,76.1331,76.2025,40930.0
2024-09-20 12:40:00,76.82,76.85,76.76,76.85,105250.0,76.1826,76.2124,76.1231,76.2124,105250.0
2024-09-20 12:50:00,76.87,76.96,76.8,76.88,84060.0,76.2322,76.3215,76.1628,76.2421,84060.0
2024-09-20 13:00:00,76.89,76.89,76.67,76.76,44440.0,76.2521,76.2521,76.0339,76.1231,44440.0
2024-09-20 13:10:00,76.75,76.92,76.69,76.89,74590.0,76.1132,76.2818,76.0537,76.2521,74590.0
2024-09-20 13:20:00,76.87,76.91,76.6,76.6,40700.0,76.2322,76.2719,75.9645,75.9645,40700.0
2024-09-20 13:30:00,76.73,76.73,76.63,76.69,63120.0,76.0934,76.0934,75.9942,76.0537,63120.0
2024-09-20 13:40:00,76.68,76.68,76.46,76.56,45410.0,76.0438,76.0438,75.8256,75.9248,45410.0
2024-09-20 13:50:00,76.49,76.62,76.47,76.62,64330.0,75.8554,75.9843,75.8355,75.9843,64330.0
2024-09-20 14:00:00,76.55,76.58,76.44,76.44,28070.0,75.9149,75.9446,75.8058,75.8058,28070.0
2024-09-20 14:10:00,76.46,76.55,76.4,76.46,36440.0,75.8256,75.9149,75.7661,75.8256,36440.0
2024-09-20 14:20:00,76.36,76.51,76.3,76.48,86070.0,75.7265,75.8752,75.667,75.8455,86070.0
2024-09-20 14:30:00,76.45,76.51,76.39,76.49,43940.0,75.8157,75.8752,75.7562,75.8554,43940.0
2024-09-20 14:40:00,76.43,76.59,76.42,76.58,58670.0,75.7959,75.9545,75.786,75.9446,58670.0
2024-09-20 14:50:00,76.55,76.86,76.55,76.86,100220.0,75.9149,76.2223,75.9149,76.2223,100220.0
2024-09-20 15:00:00,76.84,76.93,76.76,76.92,120650.0,76.2025,76.2917,76.1231,76.2818,120650.0
2024-09-20 15:10:00,76.97,77.29,76.94,77.2,238730.0,76.3314,76.6487,76.3016,76.5595,238730.0
2024-09-20 15:20:00,77.2,77.46,77.13,77.4,165510.0,76.5595,76.8173,76.4901,76.7578,165510.0
2024-09-20 15:30:00,77.36,77.59,77.23,77.52,167040.0,76.7182,76.9462,76.5892,76.8768,167040.0
2024-09-20 15:40:00,77.47,77.57,77.11,77.11,151170.0,76.8272,76.9264,76.4702,76.4702,151170.0
2024-09-20 15:50:00,77.11,77.55,77.11,77.32,796340.0,76.4702,76.9066,76.4702,76.6785,796340.0
2024-09-23 09:30:00,77.7,78.48,77.61,77.68,609210.0,77.0553,77.8289,76.9661,77.0355,609210.0
2024-09-23 09:40:00,77.72,78.06,77.32,78.06,128690.0,77.0752,77.4123,76.6785,77.4123,128690.0
2024-09-23 09:50:00,77.8,77.93,77.68,77.79,54030.0,77.1545,77.2834,77.0355,77.1446,54030.0
2024-09-23 10:00:00,77.73,77.88,77.53,77.59,118600.0,77.0851,77.2338,76.8867,76.9462,118600.0
2024-09-23 10:10:00,77.72,77.78,77.51,77.78,72150.0,77.0752,77.1347,76.8669,77.1347,72150.0
2024-09-23 10:20:00,77.76,78.11,77.7,77.94,133240.0,77.1148,77.4619,77.0553,77.2933,133240.0
2024-09-23 10:30:00,78.05,78.16,77.92,77.92,67540.0,77.4024,77.5115,77.2735,77.2735,67540.0
2024-09-23 10:40:00,77.92,78.25,77.88,78.09,66350.0,77.2735,77.6008,77.2338,77.4421,66350.0
2024-09-23 10:50:00,78.05,78.27,78.05,78.07,24990.0,77.4024,77.6206,77.4024,77.4223,24990.0
2024-09-23 11:00:00,78.06,78.13,77.78,77.8,84160.0,77.4123,77.4818,77.1347,77.1545,84160.0
2024-09-23 11:10:00,78.04,78.13,77.99,78.02,43580.0,77.3925,77.4818,77.3429,77.3727,43580.0
2024-09-23 11:20:00,77.98,78.29,77.98,78.21,32180.0,77.333,77.6404,77.333,77.5611,32180.0
2024-09-23 11:30:00,78.26,78.34,78.14,78.2,50560.0,77.6107,77.69,77.4917,77.5512,50560.0
2024-09-23 11:40:00,78.23,78.42,78.22,78.4,41420.0,77.5809,77.7694,77.571,77.7495,41420.0
2024-09-23 11:50:00,78.35,78.49,78.35,78.35,66210.0,77.6999,77.8388,77.6999,77.6999,66210.0
2024-09-23 12:00:00,78.35,78.35,78.26,78.26,28630.0,77.6999,77.6999,77.6107,77.6107,28630.0
2024-09-23 12:10:00,78.24,78.26,78.09,78.2,38520.0,77.5909,77.6107,77.4421,77.5512,38520.0
2024-09-23 12:20:00,78.16,78.36,78.16,78.29,40220.0,77.5115,77.7099,77.5115,77.6404,40220.0
2024-09-23 12:30:00,78.29,78.29,78.12,78.17,42190.0,77.6404,77.6404,77.4719,77.5214,42190.0
2024-09-23 12:40:00,78.22,78.4,78.22,78.39,56980.0,77.571,77.7495,77.571,77.7396,56980.0
2024-09-23 12:50:00,78.47,78.47,78.2,78.27,21310.0,77.8189,77.8189,77.5512,77.6206,21310.0
2024-09-23 13:00:00,78.27,78.3,78.15,78.3,13940.0,77.6206,77.6504,77.5016,77.6504,13940.0
2024-09-23 13:10:00,78.32,78.39,78.19,78.29,52490.0,77.6702,77.7396,77.5413,77.6404,52490.0
2024-09-23 13:20:00,78.36,78.36,78.16,78.22,28080.0,77.7099,77.7099,77.5115,77.571,28080.0
2024-09-23 13:30:00,78.28,78.4,78.21,78.21,28000.0,77.6305,77.7495,77.5611,77.5611,28000.0
2024-09-23 13:40:00,78.32,78.4,78.23,78.37,34070.0,77.6702,77.7495,77.5809,77.7198,34070.0
2024-09-23 13:50:00,78.4,78.49,78.4,78.4,25430.0,77.7495,77.8388,77.7495,77.7495,25430.0
2024-09-23 14:00:00,78.45,78.48,78.28,78.4,42430.0,77.7991,77.8289,77.6305,77.7495,42430.0
2024-09-23 14:10:00,78.42,78.54,78.4,78.51,76170.0,77.7694,77.8884,77.7495,77.8586,76170.0
2024-09-23 14:20:00,78.56,78.58,78.43,78.43,20620.0,77.9082,77.928,77.7793,77.7793,20620.0
2024-09-23 14:30:00,78.4,78.52,78.37,78.41,24570.0,77.7495,77.8685,77.7198,77.7594,24570.0
2024-09-23 14:40:00,78.41,78.47,78.33,78.41,24670.0,77.7594,77.8189,77.6801,77.7594,24670.0
2024-09-23 14:50:00,78.38,78.42,78.33,78.42,23700.0,77.7297,77.7694,77.6801,77.7694,23700.0
2024-09-23 15:00:00,78.42,78.59,78.4,78.4,79200.0,77.7694,77.938,77.7495,77.7495,79200.0
2024-09-23 15:10:00,78.42,78.42,78.32,78.39,33290.0,77.7694,77.7694,77.6702,77.7396,33290.0
2024-09-23 15:20:00,78.41,78.54,78.41,78.47,40260.0,77.7594,77.8884,77.7594,77.8189,40260.0
2024-09-23 15:30:00,78.41,78.45,78.35,78.37,25000.0,77.7594,77.7991,77.6999,77.7198,25000.0
2024-09-23 15:40:00,78.38,78.48,78.18,78.4,77860.0,77.7297,77.8289,77.5314,77.7495,77860.0
2024-09-23 15:50:00,78.36,78.44,78.24,78.4,211030.0,77.7099,77.7892,77.5909,77.7495,211030.0
2024-09-24 09:30:00,79.6,79.8,79.22,79.54,315450.0,78.9396,79.1379,78.5627,78.8801,315450.0
2024-09-24 09:40:00,79.56,79.7,79.39,79.39,246490.0,78.8999,79.0387,78.7313,78.7313,246490.0
2024-09-24 09:50:00,79.36,79.5,79.24,79.24,74660.0,78.7016,78.8404,78.5826,78.5826,74660.0
2024-09-24 10:00:00,79.0,79.15,78.24,78.52,170410.0,78.3445,78.4933,77.5909,77.8685,170410.0
2024-09-24 10:10:00,78.65,78.96,78.62,78.62,89060.0,77.9975,78.3049,77.9677,77.9677,89060.0
2024-09-24 10:20:00,78.62,78.78,78.28,78.48,74910.0,77.9677,78.1264,77.6305,77.8289,74910.0
2024-09-24 10:30:00,78.55,78.61,78.31,78.31,121000.0,77.8983,77.9578,77.6603,77.6603,121000.0
2024-09-24 10:40:00,78.27,78.5,78.14,78.42,103040.0,77.6206,77.8487,77.4917,77.7694,103040.0
2024-09-24 10:50:00,78.5,78.84,78.43,78.78,51220.0,77.8487,78.1859,77.7793,78.1264,51220.0
2024-09-24 11:00:00,78.8,78.84,78.7,78.75,88380.0,78.1462,78.1859,78.047,78.0966,88380.0
2024-09-24 11:10:00,78.75,78.98,78.75,78.88,54830.0,78.0966,78.3247,78.0966,78.2255,54830.0
2024-09-24 11:20:00,78.94,78.94,78.82,78.89,37750.0,78.285,78.285,78.166,78.2355,37750.0
2024-09-24 11:30:00,78.89,79.09,78.89,78.95,112730.0,78.2355,78.4338,78.2355,78.295,112730.0
2024-09-24 11:40:00,78.95,79.23,78.95,79.14,65480.0,78.295,78.5726,78.295,78.4834,65480.0
2024-09-24 11:50:00,79.3,79.61,79.25,79.38,79340.0,78.6421,78.9495,78.5925,78.7214,79340.0
2024-09-24 12:00:00,79.43,79.71,79.43,79.49,55470.0,78.771,79.0487,78.771,78.8305,55470.0
2024-09-24 12:10:00,79.49,79.57,79.31,79.41,37880.0,78.8305,78.9098,78.652,78.7511,37880.0
2024-09-24 12:20:00,79.41,79.45,79.19,79.3,50610.0,78.7511,78.7908,78.533,78.6421,50610.0
2024-09-24 12:30:00,79.29,79.36,79.22,79.27,63780.0,78.6321,78.7016,78.5627,78.6123,63780.0
2024-09-24 12:40:00,79.28,79.43,79.28,79.38,99830.0,78.6222,78.771,78.6222,78.7214,99830.0
2024-09-24 12:50:00,79.4,79.51,79.2,79.31,139990.0,78.7412,78.8503,78.5429,78.652,139990.0
2024-09-24 13:00:00,79.24,79.5,79.2,79.5,39120.0,78.5826,78.8404,78.5429,78.8404,39120.0
2024-09-24 13:10:00,79.48,79.56,79.43,79.51,40440.0,78.8206,78.8999,78.771,78.8503,40440.0
2024-09-24 13:20:00,79.51,79.51,79.39,79.45,41950.0,78.8503,78.8503,78.7313,78.7908,41950.0
2024-09-24 13:30:00,79.43,79.55,79.3,79.45,63800.0,78.771,78.89,78.6421,78.7908,63800.0
2024-09-24 13:40:00,79.5,79.58,79.4,79.4,49130.0,78.8404,78.9197,78.7412,78.7412,49130.0
2024-09-24 13:50:00,79.36,79.38,79.08,79.16,32280.0,78.7016,78.7214,78.4239,78.5032,32280.0
2024-09-24 14:00:00,79.04,79.18,79.04,79.17,58640.0,78.3842,78.5231,78.3842,78.5131,58640.0
2024-09-24 14:10:00,79.16,79.16,78.95,79.05,28130.0,78.5032,78.5032,78.295,78.3941,28130.0
2024-09-24 14:20:00,79.08,79.14,78.93,78.93,60670.0,78.4239,78.4834,78.2751,78.2751,60670.0
2024-09-24 14:30:00,78.93,79.06,78.75,79.06,49430.0,78.2751,78.4041,78.0966,78.4041,49430.0
2024-09-24 14:40:00,79.09,79.09,78.92,78.92,45320.0,78.4338,78.4338,78.2652,78.2652,45320.0
2024-09-24 14:50:00,78.92,79.06,78.92,78.94,62800.0,78.2652,78.4041,78.2652,78.285,62800.0
2024-09-24 15:00:00,78.94,79.08,78.94,79.03,43750.0,78.285,78.4239,78.285,78.3743,43750.0
2024-09-24 15:10:00,79.03,79.03,78.91,78.97,84400.0,78.3743,78.3743,78.2553,78.3148,84400.0
2024-09-24 15:20:00,79.01,79.09,78.93,79.03,68210.0,78.3545,78.4338,78.2751,78.3743,68210.0
2024-09-24 15:30:00,79.05,79.4,79.02,79.4,71200.0,78.3941,78.7412,78.3644,78.7412,71200.0
2024-09-24 15:40:00,79.37,79.44,79.3,79.36,153710.0,78.7115,78.7809,78.6421,78.7016,153710.0
2024-09-24 15:50:00,79.35,79.39,78.97,79.09,285290.0,78.6916,78.7313,78.3148,78.4338,285290.0
2024-09-25 09:30:00,78.9,79.86,78.83,79.7,257830.0,78.2454,79.1974,78.176,79.0387,257830.0
2024-09-25 09:40:00,79.7,80.2,79.0,80.13,158810.0,79.0387,79.5346,78.3445,79.4652,158810.0
2024-09-25 09:50:00,80.09,80.59,79.85,80.59,138410.0,79.4255,79.9214,79.1875,79.9214,138410.0
2024-09-25 10:00:00,80.51,81.18,80.5,81.03,135160.0,79.842,80.5065,79.8321,80.3577,135160.0
2024-09-25 10:10:00,80.96,81.14,80.86,81.08,79140.0,80.2883,80.4668,80.1891,80.4073,79140.0
2024-09-25 10:20:00,81.1,81.1,80.66,80.73,103740.0,80.4271,80.4271,79.9908,80.0602,103740.0
2024-09-25 10:30:00,80.72,81.2,80.58,81.2,122620.0,80.0503,80.5263,79.9114,80.5263,122620.0
2024-09-25 10:40:00,81.19,81.28,80.8,80.85,148990.0,80.5164,80.6056,80.1296,80.1792,148990.0
2024-09-25 10:50:00,80.98,81.0,80.69,80.91,120750.0,80.3081,80.328,80.0205,80.2387,120750.0
2024-09-25 11:00:00,80.83,81.15,80.83,81.1,71430.0,80.1594,80.4767,80.1594,80.4271,71430.0
2024-09-25 11:10:00,81.09,81.09,80.72,80.97,69160.0,80.4172,80.4172,80.0503,80.2982,69160.0
2024-09-25 11:20:00,80.96,80.96,80.62,80.63,64290.0,80.2883,80.2883,79.9511,79.961,64290.0
2024-09-25 11:30:00,80.62,80.72,80.47,80.7,65120.0,79.9511,80.0503,79.8024,80.0304,65120.0
2024-09-25 11:40:00,80.69,80.7,80.46,80.51,28970.0,80.0205,80.0304,79.7924,79.842,28970.0
2024-09-25 11:50:00,80.5,80.57,80.32,80.52,63030.0,79.8321,79.9015,79.6536,79.8519,63030.0
2024-09-25 12:00:00,80.56,80.58,80.38,80.49,109890.0,79.8916,79.9114,79.7131,79.8222,109890.0
2024-09-25 12:10:00,80.56,80.66,80.54,80.65,35930.0,79.8916,79.9908,79.8718,79.9809,35930.0
2024-09-25 12:20:00,80.66,80.76,80.58,80.7,67860.0,79.9908,80.0899,79.9114,80.0304,67860.0
2024-09-25 12:30:00,80.74,80.76,80.51,80.73,74750.0,80.0701,80.0899,79.842,80.0602,74750.0
2024-09-25 12:40:00,80.76,80.8,80.54,80.58,106800.0,80.0899,80.1296,79.8718,79.9114,106800.0
2024-09-25 12:50:00,80.58,80.71,80.54,80.54,81490.0,79.9114,80.0404,79.8718,79.8718,81490.0
2024-09-25 13:00:00,80.5,80.7,80.3,80.64,91320.0,79.8321,80.0304,79.6338,79.9709,91320.0
2024-09-25 13:10:00,80.62,80.73,80.51,80.73,54380.0,79.9511,80.0602,79.842,80.0602,54380.0
2024-09-25 13:20:00,80.68,80.76,80.6,80.71,60800.0,80.0106,80.0899,79.9313,80.0404,60800.0
2024-09-25 13:30:00,80.7,80.77,80.45,80.69,86890.0,80.0304,80.0999,79.7825,80.0205,86890.0
2024-09-25 13:40:00,80.62,80.66,80.4,80.41,75630.0,79.9511,79.9908,79.7329,79.7429,75630.0
2024-09-25 13:50:00,80.42,80.71,80.39,80.71,58110.0,79.7528,80.0404,79.723,80.0404,58110.0
2024-09-25 14:00:00,80.72,80.72,80.45,80.49,111220.0,80.0503,80.0503,79.7825,79.8222,111220.0
2024-09-25 14:10:00,80.49,80.53,80.18,80.35,79780.0,79.8222,79.8619,79.5148,79.6833,79780.0
2024-09-25 14:20:00,80.35,80.43,80.33,80.43,36430.0,79.6833,79.7627,79.6635,79.7627,36430.0
2024-09-25 14:30:00,80.44,80.5,80.36,80.46,61420.0,79.7726,79.8321,79.6933,79.7924,61420.0
2024-09-25 14:40:00,80.43,80.48,80.38,80.45,43790.0,79.7627,79.8123,79.7131,79.7825,43790.0
2024-09-25 14:50:00,80.45,80.51,80.35,80.48,83560.0,79.7825,79.842,79.6833,79.8123,83560.0
2024-09-25 15:00:00,80.44,80.49,80.38,80.38,101810.0,79.7726,79.8222,79.7131,79.7131,101810.0
2024-09-25 15:10:00,80.38,80.4,80.23,80.35,72140.0,79.7131,79.7329,79.5643,79.6833,72140.0
2024-09-25 15:20:00,80.33,80.35,80.2,80.35,117180.0,79.6635,79.6833,79.5346,79.6833,117180.0
2024-09-25 15:30:00,80.29,80.36,80.17,80.22,97700.0,79.6238,79.6933,79.5048,79.5544,97700.0
2024-09-25 15:40:00,80.24,80.4,80.24,80.35,101790.0,79.5743,79.7329,79.5743,79.6833,101790.0
2024-09-25 15:50:00,80.4,80.41,80.16,80.4,618040.0,79.7329,79.7429,79.4949,79.7329,618040.0
2024-09-26 09:30:00,86.26,86.32,84.37,85.29,1149290.0,85.5443,85.6038,83.67,84.5824,1149290.0
2024-09-26 09:40:00,85.2,85.63,84.93,85.5,429560.0,84.4931,84.9195,84.2253,84.7906,429560.0
2024-09-26 09:50:00,85.42,85.72,85.25,85.53,308670.0,84.7113,85.0088,84.5427,84.8204,308670.0
2024-09-26 10:00:00,85.59,85.7,85.28,85.6,294610.0,84.8799,84.989,84.5724,84.8898,294610.0
2024-09-26 10:10:00,85.65,85.77,85.4,85.55,237300.0,84.9394,85.0584,84.6914,84.8402,237300.0
2024-09-26 10:20:00,85.57,85.65,84.67,84.77,210000.0,84.86,84.9394,83.9675,84.0667,210000.0
2024-09-26 10:30:00,84.75,84.87,84.12,84.5,185070.0,84.0468,84.1658,83.4221,83.7989,185070.0
2024-09-26 10:40:00,84.43,84.5,83.87,84.12,146630.0,83.7295,83.7989,83.1741,83.4221,146630.0
2024-09-26 10:50:00,84.11,84.13,82.72,82.82,218300.0,83.4122,83.432,82.0337,82.1329,218300.0
2024-09-26 11:00:00,82.64,83.83,82.5,83.77,221230.0,81.9543,83.1345,81.8155,83.075,221230.0
2024-09-26 11:10:00,83.64,84.04,83.41,83.65,114800.0,82.9461,83.3427,82.718,82.956,114800.0
2024-09-26 11:20:00,83.36,83.71,83.22,83.38,89890.0,82.6684,83.0155,82.5295,82.6882,89890.0
2024-09-26 11:30:00,83.27,83.48,83.16,83.38,51500.0,82.5791,82.7874,82.47,82.6882,51500.0
2024-09-26 11:40:00,83.43,83.83,83.33,83.82,78820.0,82.7378,83.1345,82.6386,83.1246,78820.0
2024-09-26 11:50:00,83.87,84.24,83.76,84.2,77190.0,83.1741,83.5411,83.0651,83.5014,77190.0
2024-09-26 12:00:00,84.14,84.32,84.06,84.12,89510.0,83.4419,83.6204,83.3626,83.4221,89510.0
2024-09-26 12:10:00,84.19,84.22,84.01,84.07,36920.0,83.4915,83.5212,83.313,83.3725,36920.0
2024-09-26 12:20:00,84.07,84.14,83.7,83.81,88990.0,83.3725,83.4419,83.0056,83.1146,88990.0
2024-09-26 12:30:00,83.82,83.89,83.7,83.89,43270.0,83.1246,83.194,83.0056,83.194,43270.0
2024-09-26 12:40:00,83.89,84.16,83.74,84.09,70080.0,83.194,83.4617,83.0452,83.3923,70080.0
2024-09-26 12:50:00,84.03,84.11,83.82,83.84,72250.0,83.3328,83.4122,83.1246,83.1444,72250.0
2024-09-26 13:00:00,83.83,84.0,83.7,83.82,75570.0,83.1345,83.3031,83.0056,83.1246,75570.0
2024-09-26 13:10:00,83.82,83.9,83.34,83.34,76610.0,83.1246,83.2039,82.6485,82.6485,76610.0
2024-09-26 13:20:00,83.39,83.61,83.31,83.61,47660.0,82.6981,82.9163,82.6188,82.9163,47660.0
2024-09-26 13:30:00,83.66,83.89,83.66,83.89,64460.0,82.9659,83.194,82.9659,83.194,64460.0
2024-09-26 13:40:00,83.92,84.1,83.89,84.09,60270.0,83.2237,83.4022,83.194,83.3923,60270.0
2024-09-26 13:50:00,84.04,84.18,83.93,84.05,42780.0,83.3427,83.4816,83.2336,83.3527,42780.0
2024-09-26 14:00:00,84.1,84.43,84.09,84.4,79850.0,83.4022,83.7295,83.3923,83.6997,79850.0
2024-09-26 14:10:00,84.42,85.12,84.42,84.98,227360.0,83.7196,84.4138,83.7196,84.2749,227360.0
2024-09-26 14:20:00,84.94,85.31,84.91,85.28,163140.0,84.2353,84.6022,84.2055,84.5724,163140.0
2024-09-26 14:30:00,85.27,85.28,84.9,85.14,154020.0,84.5625,84.5724,84.1956,84.4336,154020.0
2024-09-26 14:40:00,85.11,85.23,84.95,85.19,87580.0,84.4039,84.5229,84.2452,84.4832,87580.0
2024-09-26 14:50:00,85.24,85.45,85.21,85.27,131180.0,84.5328,84.741,84.503,84.5625,131180.0
2024-09-26 15:00:00,85.27,85.59,85.11,85.56,100800.0,84.5625,84.8799,84.4039,84.8501,100800.0
2024-09-26 15:10:00,85.57,85.8,85.53,85.74,166270.0,84.86,85.0881,84.8204,85.0286,166270.0
2024-09-26 15:20:00,85.77,85.92,85.52,85.56,193380.0,85.0584,85.2071,84.8105,84.8501,193380.0
2024-09-26 15:30:00,85.54,85.63,85.34,85.34,119930.0,84.8303,84.9195,84.6319,84.6319,119930.0
2024-09-26 15:40:00,85.36,85.42,85.26,85.31,132680.0,84.6518,84.7113,84.5526,84.6022,132680.0
2024-09-26 15:50:00,85.33,85.4,84.67,84.75,784960.0,84.622,84.6914,83.9675,84.0468,784960.0
2024-09-27 09:30:00,85.38,85.38,84.34,84.48,328120.0,84.6716,84.6716,83.6402,83.7791,328120.0
2024-09-27 09:40:00,84.51,84.74,84.02,84.32,240250.0,83.8088,84.0369,83.3229,83.6204,240250.0
2024-09-27 09:50:00,84.27,84.44,83.63,84.0,259060.0,83.5708,83.7394,82.9361,83.3031,259060.0
2024-09-27 10:00:00,84.01,84.5,83.73,83.91,177730.0,83.313,83.7989,83.0353,83.2138,177730.0
2024-09-27 10:10:00,83.97,83.98,83.49,83.49,74940.0,83.2733,83.2832,82.7973,82.7973,74940.0
2024-09-27 10:20:00,83.49,83.6,83.12,83.12,169400.0,82.7973,82.9064,82.4304,82.4304,169400.0
2024-09-27 10:30:00,83.21,83.21,82.76,83.11,98410.0,82.5196,82.5196,82.0734,82.4204,98410.0
2024-09-27 10:40:00,83.19,83.55,83.12,83.27,106340.0,82.4998,82.8568,82.4304,82.5791,106340.0
2024-09-27 10:50:00,83.23,83.45,83.15,83.2,57500.0,82.5395,82.7576,82.4601,82.5097,57500.0
2024-09-27 11:00:00,83.2,83.26,82.93,82.93,96180.0,82.5097,82.5692,82.2419,82.2419,96180.0
2024-09-27 11:10:00,82.96,82.96,82.56,82.63,83570.0,82.2717,82.2717,81.875,81.9444,83570.0
2024-09-27 11:20:00,82.61,82.78,82.52,82.61,158170.0,81.9246,82.0932,81.8353,81.9246,158170.0
2024-09-27 11:30:00,82.61,82.61,82.34,82.42,77560.0,81.9246,81.9246,81.6568,81.7362,77560.0
2024-09-27 11:40:00,82.48,82.69,82.36,82.36,102420.0,81.7957,82.0039,81.6767,81.6767,102420.0
2024-09-27 11:50:00,82.39,82.46,82.2,82.38,76370.0,81.7064,81.7758,81.518,81.6965,76370.0
2024-09-27 12:00:00,82.32,82.46,82.31,82.34,39360.0,81.637,81.7758,81.6271,81.6568,39360.0
2024-09-27 12:10:00,82.28,82.28,82.08,82.27,38590.0,81.5973,81.5973,81.399,81.5874,38590.0
2024-09-27 12:20:00,82.19,82.5,82.18,82.44,55120.0,81.5081,81.8155,81.4982,81.756,55120.0
2024-09-27 12:30:00,82.44,82.56,82.36,82.4,82450.0,81.756,81.875,81.6767,81.7163,82450.0
2024-09-27 12:40:00,82.46,82.58,82.4,82.57,67060.0,81.7758,81.8948,81.7163,81.8849,67060.0
2024-09-27 12:50:00,82.59,82.79,82.57,82.7,41600.0,81.9048,82.1031,81.8849,82.0139,41600.0
2024-09-27 13:00:00,82.75,82.79,82.48,82.56,54000.0,82.0634,82.1031,81.7957,81.875,54000.0
2024-09-27 13:10:00,82.54,82.64,82.44,82.44,23790.0,81.8552,81.9543,81.756,81.756,23790.0
2024-09-27 13:20:00,82.4,82.49,82.35,82.44,35660.0,81.7163,81.8056,81.6668,81.756,35660.0
2024-09-27 13:30:00,82.37,82.47,82.3,82.3,87020.0,81.6866,81.7858,81.6172,81.6172,87020.0
2024-09-27 13:40:00,82.39,82.41,82.32,82.41,44410.0,81.7064,81.7263,81.637,81.7263,44410.0
2024-09-27 13:50:00,82.42,82.7,82.41,82.7,51250.0,81.7362,82.0139,81.7263,82.0139,51250.0
2024-09-27 14:00:00,82.75,82.8,82.45,82.48,40600.0,82.0634,82.113,81.7659,81.7957,40600.0
2024-09-27 14:10:00,82.5,82.57,82.46,82.49,71990.0,81.8155,81.8849,81.7758,81.8056,71990.0
2024-09-27 14:20:00,82.49,82.58,82.26,82.35,426180.0,81.8056,81.8948,81.5775,81.6668,426180.0
2024-09-27 14:30:00,82.33,82.53,82.25,82.51,231240.0,81.6469,81.8453,81.5676,81.8254,231240.0
2024-09-27 14:40:00,82.51,82.8,82.46,82.75,97390.0,81.8254,82.113,81.7758,82.0634,97390.0
2024-09-27 14:50:00,82.74,82.99,82.73,82.93,114030.0,82.0535,82.3014,82.0436,82.2419,114030.0
2024-09-27 15:00:00,82.9,83.03,82.75,82.82,174730.0,82.2122,82.3411,82.0634,82.1329,174730.0
2024-09-27 15:10:00,82.82,82.93,82.76,82.89,211820.0,82.1329,82.2419,82.0734,82.2023,211820.0
2024-09-27 15:20:00,82.91,82.95,82.85,82.94,259180.0,82.2221,82.2618,82.1626,82.2519,259180.0
2024-09-27 15:30:00,82.91,82.91,82.74,82.82,142730.0,82.2221,82.2221,82.0535,82.1329,142730.0
2024-09-27 15:40:00,82.79,82.89,82.75,82.83,207670.0,82.1031,82.2023,82.0634,82.1428,207670.0
2024-09-27 15:50:00,82.88,83.15,82.63,82.72,679410.0,82.1924,82.4601,81.9444,82.0337,679410.0
2024-09-30 09:30:00,82.16,83.0,81.8,82.61,356560.0,81.4783,82.3114,81.1213,81.9246,356560.0
2024-09-30 09:40:00,82.7,82.9,82.37,82.9,163490.0,82.0139,82.2122,81.6866,82.2122,163490.0
2024-09-30 09:50:00,82.9,83.1,82.37,82.37,134090.0,82.2122,82.4105,81.6866,81.6866,134090.0
2024-09-30 10:00:00,82.42,82.49,81.98,82.22,145030.0,81.7362,81.8056,81.2998,81.5378,145030.0
2024-09-30 10:10:00,82.1,82.5,82.1,82.31,124230.0,81.4188,81.8155,81.4188,81.6271,124230.0
2024-09-30 10:20:00,82.34,82.41,81.9,82.19,180170.0,81.6568,81.7263,81.2205,81.5081,180170.0
2024-09-30 10:30:00,82.34,82.5,82.17,82.24,80890.0,81.6568,81.8155,81.4882,81.5577,80890.0
2024-09-30 10:40:00,82.26,82.26,81.77,81.85,72950.0,81.5775,81.5775,81.0916,81.1709,72950.0
2024-09-30 10:50:00,81.83,81.96,81.67,81.67,23080.0,81.1511,81.28,80.9924,80.9924,23080.0
2024-09-30 11:00:00,81.72,82.07,81.64,81.66,59920.0,81.042,81.3891,80.9626,80.9825,59920.0
2024-09-30 11:10:00,81.67,81.72,81.57,81.6,43240.0,80.9924,81.042,80.8932,80.923,43240.0
2024-09-30 11:20:00,81.57,81.8,81.54,81.68,95420.0,80.8932,81.1213,80.8635,81.0023,95420.0
2024-09-30 11:30:00,81.76,81.85,81.37,81.39,50690.0,81.0817,81.1709,80.6949,80.7147,50690.0
2024-09-30 11:40:00,81.3,81.68,81.27,81.64,123010.0,80.6255,81.0023,80.5957,80.9626,123010.0
2024-09-30 11:50:00,81.7,81.7,81.37,81.47,45600.0,81.0221,81.0221,80.6949,80.7941,45600.0
2024-09-30 12:00:00,81.38,81.82,81.37,81.72,65360.0,80.7048,81.1412,80.6949,81.042,65360.0
2024-09-30 12:10:00,81.64,81.76,81.52,81.69,35540.0,80.9626,81.0817,80.8436,81.0122,35540.0
2024-09-30 12:20:00,81.76,81.83,81.71,81.76,24130.0,81.0817,81.1511,81.0321,81.0817,24130.0
2024-09-30 12:30:00,81.89,81.89,81.72,81.76,14930.0,81.2106,81.2106,81.042,81.0817,14930.0
2024-09-30 12:40:00,81.71,81.73,81.6,81.72,32980.0,81.0321,81.0519,80.923,81.042,32980.0
2024-09-30 12:50:00,81.77,81.82,81.67,81.67,26430.0,81.0916,81.1412,80.9924,80.9924,26430.0
2024-09-30 13:00:00,81.66,81.66,81.46,81.46,28740.0,80.9825,80.9825,80.7841,80.7841,28740.0
2024-09-30 13:10:00,81.4,81.5,81.33,81.44,35540.0,80.7246,80.8238,80.6552,80.7643,35540.0
2024-09-30 13:20:00,81.5,81.56,81.4,81.4,19330.0,80.8238,80.8833,80.7246,80.7246,19330.0
2024-09-30 13:30:00,81.35,81.38,81.2,81.2,37580.0,80.6751,80.7048,80.5263,80.5263,37580.0
2024-09-30 13:40:00,81.2,81.24,81.1,81.19,37750.0,80.5263,80.566,80.4271,80.5164,37750.0
2024-09-30 13:50:00,81.21,81.38,81.12,81.33,81360.0,80.5362,80.7048,80.447,80.6552,81360.0
2024-09-30 14:00:00,81.34,81.37,81.17,81.25,49100.0,80.6651,80.6949,80.4965,80.5759,49100.0
2024-09-30 14:10:00,81.16,81.23,80.7,80.7,96510.0,80.4866,80.556,80.0304,80.0304,96510.0
2024-09-30 14:20:00,80.66,80.74,80.41,80.62,76150.0,79.9908,80.0701,79.7429,79.9511,76150.0
2024-09-30 14:30:00,80.55,80.9,80.47,80.85,98030.0,79.8817,80.2288,79.8024,80.1792,98030.0
2024-09-30 14:40:00,80.79,80.9,80.76,80.8,62070.0,80.1197,80.2288,80.0899,80.1296,62070.0
2024-09-30 14:50:00,80.92,80.94,80.75,80.76,41900.0,80.2486,80.2685,80.08,80.0899,41900.0
2024-09-30 15:00:00,80.74,80.87,80.65,80.83,57540.0,80.0701,80.199,79.9809,80.1594,57540.0
2024-09-30 15:10:00,80.79,80.86,80.61,80.81,48010.0,80.1197,80.1891,79.9412,80.1395,48010.0
2024-09-30 15:20:00,80.81,80.86,80.62,80.73,82050.0,80.1395,80.1891,79.9511,80.0602,82050.0
2024-09-30 15:30:00,80.66,80.85,80.6,80.85,90120.0,79.9908,80.1792,79.9313,80.1792,90120.0
2024-09-30 15:40:00,80.81,81.22,80.76,81.13,122390.0,80.1395,80.5461,80.0899,80.4569,122390.0
2024-09-30 15:50:00,81.19,81.63,81.18,81.62,543770.0,80.5164,80.9527,80.5065,80.9428,543770.0
2024-10-01 09:30:00,81.75,82.19,80.8,80.82,247110.0,81.0717,81.5081,80.1296,80.1494,247110.0
2024-10-01 09:40:00,80.91,81.05,80.3,80.72,72020.0,80.2387,80.3775,79.6338,80.0503,72020.0
2024-10-01 09:50:00,80.56,80.78,80.33,80.53,96690.0,79.8916,80.1098,79.6635,79.8619,96690.0
2024-10-01 10:00:00,80.53,80.91,79.8,79.8,93770.0,79.8619,80.2387,79.1379,79.1379,93770.0
2024-10-01 10:10:00,79.64,79.92,79.52,79.66,72000.0,78.9792,79.2569,78.8602,78.9991,72000.0
2024-10-01 10:20:00,79.66,80.16,79.3,79.44,115640.0,78.9991,79.4949,78.6421,78.7809,115640.0
2024-10-01 10:30:00,79.42,79.51,79.14,79.51,100230.0,78.7611,78.8503,78.4834,78.8503,100230.0
2024-10-01 10:40:00,79.29,79.61,79.29,79.42,66220.0,78.6321,78.9495,78.6321,78.7611,66220.0
2024-10-01 10:50:00,79.5,79.58,79.22,79.58,45080.0,78.8404,78.9197,78.5627,78.9197,45080.0
2024-10-01 11:00:00,79.5,79.54,78.75,78.79,91130.0,78.8404,78.8801,78.0966,78.1363,91130.0
2024-10-01 11:10:00,78.76,78.99,78.69,78.83,103600.0,78.1065,78.3346,78.0371,78.176,103600.0
2024-10-01 11:20:00,78.93,79.32,78.85,79.32,81230.0,78.2751,78.6619,78.1958,78.6619,81230.0
2024-10-01 11:30:00,79.26,79.41,79.18,79.41,65930.0,78.6024,78.7511,78.5231,78.7511,65930.0
2024-10-01 11:40:00,79.38,79.62,79.24,79.42,65610.0,78.7214,78.9594,78.5826,78.7611,65610.0
2024-10-01 11:50:00,79.44,79.51,79.05,79.05,29090.0,78.7809,78.8503,78.3941,78.3941,29090.0
2024-10-01 12:00:00,79.13,79.56,79.11,79.46,55480.0,78.4735,78.8999,78.4536,78.8007,55480.0
2024-10-01 12:10:00,79.41,79.53,79.22,79.47,47060.0,78.7511,78.8702,78.5627,78.8106,47060.0
2024-10-01 12:20:00,79.47,79.6,79.39,79.55,47900.0,78.8106,78.9396,78.7313,78.89,47900.0
2024-10-01 12:30:00,79.5,79.76,79.26,79.53,123980.0,78.8404,79.0982,78.6024,78.8702,123980.0
2024-10-01 12:40:00,79.56,79.65,79.21,79.51,140660.0,78.8999,78.9892,78.5528,78.8503,140660.0
2024-10-01 12:50:00,79.67,80.06,79.6,79.88,114740.0,79.009,79.3958,78.9396,79.2172,114740.0
2024-10-01 13:00:00,79.65,79.79,79.3,79.35,29960.0,78.9892,79.128,78.6421,78.6916,29960.0
2024-10-01 13:10:00,79.46,79.46,79.13,79.13,46910.0,78.8007,78.8007,78.4735,78.4735,46910.0
2024-10-01 13:20:00,79.22,79.39,79.11,79.35,45540.0,78.5627,78.7313,78.4536,78.6916,45540.0
2024-10-01 13:30:00,79.3,79.68,79.26,79.45,91990.0,78.6421,79.0189,78.6024,78.7908,91990.0
2024-10-01 13:40:00,79.45,79.78,79.44,79.61,43190.0,78.7908,79.1181,78.7809,78.9495,43190.0
2024-10-01 13:50:00,79.59,80.03,79.59,79.94,59480.0,78.9297,79.366,78.9297,79.2768,59480.0
2024-10-01 14:00:00,80.01,80.36,80.0,80.25,100390.0,79.3462,79.6933,79.3363,79.5842,100390.0
2024-10-01 14:10:00,80.1,80.34,80.1,80.22,86730.0,79.4354,79.6734,79.4354,79.5544,86730.0
2024-10-01 14:20:00,80.34,80.52,80.23,80.52,86660.0,79.6734,79.8519,79.5643,79.8519,86660.0
2024-10-01 14:30:00,80.51,80.7,80.51,80.62,48740.0,79.842,80.0304,79.842,79.9511,48740.0
2024-10-01 14:40:00,80.45,80.77,80.43,80.52,31950.0,79.7825,80.0999,79.7627,79.8519,31950.0
2024-10-01 14:50:00,80.52,80.56,79.9,80.31,197580.0,79.8519,79.8916,79.2371,79.6437,197580.0
2024-10-01 15:00:00,80.25,80.38,80.22,80.33,52590.0,79.5842,79.7131,79.5544,79.6635,52590.0
2024-10-01 15:10:00,80.33,80.33,80.07,80.16,51370.0,79.6635,79.6635,79.4057,79.4949,51370.0
2024-10-01 15:20:00,80.17,80.29,79.96,80.04,48440.0,79.5048,79.6238,79.2966,79.3759,48440.0
2024-10-01 15:30:00,80.03,80.03,79.42,79.56,100500.0,79.366,79.366,78.7611,78.8999,100500.0
2024-10-01 15:40:00,79.66,79.79,79.4,79.44,112700.0,78.9991,79.128,78.7412,78.7809,112700.0
2024-10-01 15:50:00,79.51,80.07,79.51,79.74,976680.0,78.8503,79.4057,78.8503,79.0784,976680.0
2024-10-02 09:30:00,80.4,81.2,80.15,80.5,231210.0,79.7329,80.5263,79.485,79.8321,231210.0
2024-10-02 09:40:00,80.56,80.92,80.0,80.92,83680.0,79.8916,80.2486,79.3363,80.2486,83680.0
2024-10-02 09:50:00,80.79,81.13,80.68,81.13,96380.0,80.1197,80.4569,80.0106,80.4569,96380.0
2024-10-02 10:00:00,81.1,81.88,81.1,81.74,164380.0,80.4271,81.2007,80.4271,81.0618,164380.0
2024-10-02 10:10:00,81.65,82.49,81.65,82.49,111310.0,80.9726,81.8056,80.9726,81.8056,111310.0
2024-10-02 10:20:00,82.5,82.65,82.0,82.34,115120.0,81.8155,81.9643,81.3197,81.6568,115120.0
2024-10-02 10:30:00,82.44,82.53,82.2,82.34,126590.0,81.756,81.8453,81.518,81.6568,126590.0
2024-10-02 10:40:00,82.4,82.73,82.29,82.73,101410.0,81.7163,82.0436,81.6073,82.0436,101410.0
2024-10-02 10:50:00,82.54,82.54,82.08,82.16,66400.0,81.8552,81.8552,81.399,81.4783,66400.0
2024-10-02 11:00:00,82.21,82.68,82.2,82.51,61260.0,81.5279,81.994,81.518,81.8254,61260.0
2024-10-02 11:10:00,82.49,83.04,82.49,83.02,61380.0,81.8056,82.351,81.8056,82.3312,61380.0
2024-10-02 11:20:00,82.92,83.02,82.48,82.64,66010.0,82.232,82.3312,81.7957,81.9543,66010.0
2024-10-02 11:30:00,82.65,82.81,82.6,82.74,60980.0,81.9643,82.1229,81.9147,82.0535,60980.0
2024-10-02 11:40:00,82.68,82.86,82.61,82.86,41230.0,81.994,82.1725,81.9246,82.1725,41230.0
2024-10-02 11:50:00,82.87,82.87,82.6,82.7,32940.0,82.1824,82.1824,81.9147,82.0139,32940.0
2024-10-02 12:00:00,82.63,82.79,82.59,82.77,34010.0,81.9444,82.1031,81.9048,82.0833,34010.0
2024-10-02 12:10:00,82.8,82.87,82.57,82.63,61250.0,82.113,82.1824,81.8849,81.9444,61250.0
2024-10-02 12:20:00,82.54,82.89,82.5,82.8,43810.0,81.8552,82.2023,81.8155,82.113,43810.0
2024-10-02 12:30:00,82.7,82.75,82.61,82.61,23960.0,82.0139,82.0634,81.9246,81.9246,23960.0
2024-10-02 12:40:00,82.61,82.66,82.31,82.45,105340.0,81.9246,81.9742,81.6271,81.7659,105340.0
2024-10-02 12:50:00,82.44,82.55,82.2,82.2,43330.0,81.756,81.8651,81.518,81.518,43330.0
2024-10-02 13:00:00,82.19,82.35,82.19,82.34,29450.0,81.5081,81.6668,81.5081,81.6568,29450.0
2024-10-02 13:10:00,82.32,82.39,82.25,82.35,36090.0,81.637,81.7064,81.5676,81.6668,36090.0
2024-10-02 13:20:00,82.42,82.76,82.37,82.68,29890.0,81.7362,82.0734,81.6866,81.994,29890.0
2024-10-02 13:30:00,82.63,82.63,82.32,82.61,49560.0,81.9444,81.9444,81.637,81.9246,49560.0
2024-10-02 13:40:00,82.59,82.69,82.42,82.46,52160.0,81.9048,82.0039,81.7362,81.7758,52160.0
2024-10-02 13:50:00,82.56,82.78,82.56,82.74,52700.0,81.875,82.0932,81.875,82.0535,52700.0
2024-10-02 14:00:00,82.69,82.89,82.69,82.79,89160.0,82.0039,82.2023,82.0039,82.1031,89160.0
2024-10-02 14:10:00,82.85,82.85,82.61,82.62,94460.0,82.1626,82.1626,81.9246,81.9345,94460.0
2024-10-02 14:20:00,82.62,82.67,82.0,82.17,147050.0,81.9345,81.9841,81.3197,81.4882,147050.0
2024-10-02 14:30:00,82.1,82.18,81.98,82.0,230900.0,81.4188,81.4982,81.2998,81.3197,230900.0
2024-10-02 14:40:00,82.06,82.14,81.96,82.04,168840.0,81.3792,81.4585,81.28,81.3593,168840.0
2024-10-02 14:50:00,82.04,82.04,81.67,81.67,185920.0,81.3593,81.3593,80.9924,80.9924,185920.0
2024-10-02 15:00:00,81.63,81.93,81.57,81.9,197500.0,80.9527,81.2502,80.8932,81.2205,197500.0
2024-10-02 15:10:00,81.9,82.05,81.81,81.94,109990.0,81.2205,81.3692,81.1312,81.2602,109990.0
2024-10-02 15:20:00,81.96,82.11,81.96,82.01,85280.0,81.28,81.4287,81.28,81.3296,85280.0
2024-10-02 15:30:00,82.01,82.05,81.76,81.8,308580.0,81.3296,81.3692,81.0817,81.1213,308580.0
2024-10-02 15:40:00,81.76,81.88,81.65,81.82,389340.0,81.0817,81.2007,80.9726,81.1412,389340.0
2024-10-02 15:50:00,81.86,81.86,81.24,81.42,1009460.0,81.1808,81.1808,80.566,80.7445,1009460.0
2024-10-03 09:30:00,79.95,81.68,79.88,81.26,504618.0,79.2867,81.0023,79.2172,80.5858,504618.0
2024-10-03 09:40:00,81.28,81.68,80.72,80.88,293018.0,80.6056,81.0023,80.0503,80.209,293018.0
2024-10-03 09:50:00,80.86,81.27,80.65,81.01,197412.0,80.1891,80.5957,79.9809,80.3379,197412.0
2024-10-03 10:00:00,81.06,82.13,80.97,81.91,190760.0,80.3875,81.4486,80.2982,81.2304,190760.0
2024-10-03 10:10:00,81.92,81.98,80.91,81.5,126007.0,81.2403,81.2998,80.2387,80.8238,126007.0
2024-10-03 10:20:00,81.44,81.52,80.84,81.23,157114.0,80.7643,80.8436,80.1693,80.556,157114.0
2024-10-03 10:30:00,81.2,81.72,80.96,81.14,85851.0,80.5263,81.042,80.2883,80.4668,85851.0
2024-10-03 10:40:00,81.24,81.48,80.75,81.15,65815.0,80.566,80.804,80.08,80.4767,65815.0
2024-10-03 10:50:00,81.16,81.58,80.74,80.79,77925.0,80.4866,80.9031,80.0701,80.1197,77925.0
2024-10-03 11:00:00,80.77,81.05,80.75,80.99,54291.0,80.0999,80.3775,80.08,80.318,54291.0
2024-10-03 11:10:00,80.98,81.32,80.88,81.06,63267.0,80.3081,80.6453,80.209,80.3875,63267.0
2024-10-03 11:20:00,81.09,81.43,81.05,81.32,32973.0,80.4172,80.7544,80.3775,80.6453,32973.0
2024-10-03 11:30:00,81.34,81.6,81.28,81.54,69727.0,80.6651,80.923,80.6056,80.8635,69727.0
2024-10-03 11:40:00,81.53,81.78,81.5,81.59,83343.0,80.8536,81.1015,80.8238,80.9131,83343.0
2024-10-03 11:50:00,81.6,81.89,81.6,81.69,119736.0,80.923,81.2106,80.923,81.0122,119736.0
2024-10-03 12:00:00,81.7,81.77,81.47,81.64,88168.0,81.0221,81.0916,80.7941,80.9626,88168.0
2024-10-03 12:10:00,81.62,81.69,81.35,81.45,57660.0,80.9428,81.0122,80.6751,80.7742,57660.0
2024-10-03 12:20:00,81.43,81.61,81.39,81.42,32432.0,80.7544,80.9329,80.7147,80.7445,32432.0
2024-10-03 12:30:00,81.45,81.45,81.15,81.2,53198.0,80.7742,80.7742,80.4767,80.5263,53198.0
2024-10-03 12:40:00,81.21,81.22,80.62,80.72,60744.0,80.5362,80.5461,79.9511,80.0503,60744.0
2024-10-03 12:50:00,80.69,80.99,80.5,80.78,58781.0,80.0205,80.318,79.8321,80.1098,58781.0
2024-10-03 13:00:00,80.74,80.81,80.41,80.77,61067.0,80.0701,80.1395,79.7429,80.0999,61067.0
2024-10-03 13:10:00,80.75,80.91,80.6,80.67,35494.0,80.08,80.2387,79.9313,80.0007,35494.0
2024-10-03 13:20:00,80.72,81.17,80.72,80.84,78469.0,80.0503,80.4965,80.0503,80.1693,78469.0
2024-10-03 13:30:00,80.76,81.13,80.76,80.94,40036.0,80.0899,80.4569,80.0899,80.2685,40036.0
2024-10-03 13:40:00,80.9,81.02,80.7,80.94,29671.0,80.2288,80.3478,80.0304,80.2685,29671.0
2024-10-03 13:50:00,80.92,81.03,80.8,80.91,35927.0,80.2486,80.3577,80.1296,80.2387,35927.0
2024-10-03 14:00:00,80.92,81.09,80.8,80.95,33083.0,80.2486,80.4172,80.1296,80.2784,33083.0
2024-10-03 14:10:00,80.94,80.97,80.78,80.89,42040.0,80.2685,80.2982,80.1098,80.2189,42040.0
2024-10-03 14:20:00,80.91,81.0,80.64,80.92,62603.0,80.2387,80.328,79.9709,80.2486,62603.0
2024-10-03 14:30:00,80.91,80.98,80.71,80.94,42352.0,80.2387,80.3081,80.0404,80.2685,42352.0
2024-10-03 14:40:00,80.96,81.03,80.8,80.85,42668.0,80.2883,80.3577,80.1296,80.1792,42668.0
2024-10-03 14:50:00,80.85,80.93,80.68,80.74,31375.0,80.1792,80.2585,80.0106,80.0701,31375.0
2024-10-03 15:00:00,80.71,80.87,80.58,80.66,40930.0,80.0404,80.199,79.9114,79.9908,40930.0
2024-10-03 15:10:00,80.65,80.75,80.57,80.68,40085.0,79.9809,80.08,79.9015,80.0106,40085.0
2024-10-03 15:20:00,80.66,80.74,80.45,80.53,78891.0,79.9908,80.0701,79.7825,79.8619,78891.0
2024-10-03 15:30:00,80.53,80.6,80.41,80.52,112309.0,79.8619,79.9313,79.7429,79.8519,112309.0
2024-10-03 15:40:00,80.53,80.78,80.41,80.78,151658.0,79.8619,80.1098,79.7429,80.1098,151658.0
2024-10-03 15:50:00,80.78,81.47,80.61,81.1,631302.0,80.1098,80.7941,79.9412,80.4271,631302.0
2024-10-04 09:30:00,82.97,83.09,82.0,82.7,404303.0,82.2816,82.4006,81.3197,82.0139,404303.0
2024-10-04 09:40:00,82.7,82.87,82.2,82.66,134249.0,82.0139,82.1824,81.518,81.9742,134249.0
2024-10-04 09:50:00,82.67,82.67,81.45,81.5,141284.0,81.9841,81.9841,80.7742,80.8238,141284.0
2024-10-04 10:00:00,81.56,81.67,80.86,81.01,108705.0,80.8833,80.9924,80.1891,80.3379,108705.0
2024-10-04 10:10:00,80.91,81.87,80.88,81.62,104653.0,80.2387,81.1907,80.209,80.9428,104653.0
2024-10-04 10:20:00,81.6,81.63,81.0,81.18,78933.0,80.923,80.9527,80.328,80.5065,78933.0
2024-10-04 10:30:00,81.2,81.49,80.98,81.16,78283.0,80.5263,80.8139,80.3081,80.4866,78283.0
2024-10-04 10:40:00,81.23,81.64,81.18,81.47,47987.0,80.556,80.9626,80.5065,80.7941,47987.0
2024-10-04 10:50:00,81.47,81.93,81.42,81.77,53747.0,80.7941,81.2502,80.7445,81.0916,53747.0
2024-10-04 11:00:00,81.78,81.93,81.37,81.39,39217.0,81.1015,81.2502,80.6949,80.7147,39217.0
2024-10-04 11:10:00,81.39,81.45,81.11,81.17,67808.0,80.7147,80.7742,80.437,80.4965,67808.0
2024-10-04 11:20:00,81.14,81.17,80.65,80.73,58916.0,80.4668,80.4965,79.9809,80.0602,58916.0
2024-10-04 11:30:00,80.71,80.82,80.54,80.76,73736.0,80.0404,80.1494,79.8718,80.0899,73736.0
2024-10-04 11:40:00,80.73,80.91,80.49,80.58,95672.0,80.0602,80.2387,79.8222,79.9114,95672.0
2024-10-04 11:50:00,80.57,81.19,80.53,81.19,71208.0,79.9015,80.5164,79.8619,80.5164,71208.0
2024-10-04 12:00:00,81.12,81.32,80.88,80.9,76212.0,80.447,80.6453,80.209,80.2288,76212.0
2024-10-04 12:10:00,80.9,81.07,80.87,80.97,32356.0,80.2288,80.3974,80.199,80.2982,32356.0
2024-10-04 12:20:00,80.97,81.11,80.92,81.04,28935.0,80.2982,80.437,80.2486,80.3676,28935.0
2024-10-04 12:30:00,81.04,81.48,80.93,81.42,74704.0,80.3676,80.804,80.2585,80.7445,74704.0
2024-10-04 12:40:00,81.42,81.49,81.21,81.39,58312.0,80.7445,80.8139,80.5362,80.7147,58312.0
2024-10-04 12:50:00,81.4,81.42,81.17,81.26,69888.0,80.7246,80.7445,80.4965,80.5858,69888.0
2024-10-04 13:00:00,81.28,81.29,81.03,81.11,40211.0,80.6056,80.6155,80.3577,80.437,40211.0
2024-10-04 13:10:00,81.12,81.26,81.02,81.22,65123.0,80.447,80.5858,80.3478,80.5461,65123.0
2024-10-04 13:20:00,81.22,81.25,81.08,81.14,40779.0,80.5461,80.5759,80.4073,80.4668,40779.0
2024-10-04 13:30:00,81.12,81.34,80.62,80.84,68261.0,80.447,80.6651,79.9511,80.1693,68261.0
2024-10-04 13:40:00,80.83,81.18,80.79,80.92,30629.0,80.1594,80.5065,80.1197,80.2486,30629.0
2024-10-04 13:50:00,80.96,80.96,80.7,80.74,57295.0,80.2883,80.2883,80.0304,80.0701,57295.0
2024-10-04 14:00:00,80.75,80.86,80.7,80.79,43785.0,80.08,80.1891,80.0304,80.1197,43785.0
2024-10-04 14:10:00,80.79,80.88,80.69,80.87,64930.0,80.1197,80.209,80.0205,80.199,64930.0
2024-10-04 14:20:00,80.87,80.99,80.83,80.97,69729.0,80.199,80.318,80.1594,80.2982,69729.0
2024-10-04 14:30:00,80.97,80.98,80.82,80.87,34668.0,80.2982,80.3081,80.1494,80.199,34668.0
2024-10-04 14:40:00,80.87,80.93,80.67,80.76,41635.0,80.199,80.2585,80.0007,80.0899,41635.0
2024-10-04 14:50:00,80.79,80.97,80.73,80.97,37391.0,80.1197,80.2982,80.0602,80.2982,37391.0
2024-10-04 15:00:00,80.94,81.04,80.86,81.0,51787.0,80.2685,80.3676,80.1891,80.328,51787.0
2024-10-04 15:10:00,81.0,81.19,80.93,81.15,47955.0,80.328,80.5164,80.2585,80.4767,47955.0
2024-10-04 15:20:00,81.17,81.38,81.17,81.32,80063.0,80.4965,80.7048,80.4965,80.6453,80063.0
2024-10-04 15:30:00,81.34,81.55,81.29,81.36,72720.0,80.6651,80.8734,80.6155,80.685,72720.0
2024-10-04 15:40:00,81.33,81.47,81.26,81.33,87854.0,80.6552,80.7941,80.5858,80.6552,87854.0
2024-10-04 15:50:00,81.31,81.64,81.25,81.58,529326.0,80.6354,80.9626,80.5759,80.9031,529326.0
2024-10-07 09:30:00,80.58,81.42,80.12,81.33,315883.0,79.9114,80.7445,79.4553,80.6552,315883.0
2024-10-07 09:40:00,81.21,81.34,80.59,81.04,203177.0,80.5362,80.6651,79.9214,80.3676,203177.0
2024-10-07 09:50:00,81.03,81.06,80.45,80.59,218558.0,80.3577,80.3875,79.7825,79.9214,218558.0
2024-10-07 10:00:00,80.57,80.87,80.22,80.4,161044.0,79.9015,80.199,79.5544,79.7329,161044.0
2024-10-07 10:10:00,80.36,80.67,80.21,80.57,67292.0,79.6933,80.0007,79.5445,79.9015,67292.0
2024-10-07 10:20:00,80.62,80.73,80.35,80.73,54700.0,79.9511,80.0602,79.6833,80.0602,54700.0
2024-10-07 10:30:00,80.72,80.82,80.56,80.64,66120.0,80.0503,80.1494,79.8916,79.9709,66120.0
2024-10-07 10:40:00,80.6,80.75,80.47,80.67,46228.0,79.9313,80.08,79.8024,80.0007,46228.0
2024-10-07 10:50:00,80.65,81.07,80.62,80.86,60990.0,79.9809,80.3974,79.9511,80.1891,60990.0
2024-10-07 11:00:00,80.89,80.9,80.58,80.78,66302.0,80.2189,80.2288,79.9114,80.1098,66302.0
2024-10-07 11:10:00,80.78,80.88,80.66,80.87,61790.0,80.1098,80.209,79.9908,80.199,61790.0
2024-10-07 11:20:00,80.84,80.98,80.74,80.89,25973.0,80.1693,80.3081,80.0701,80.2189,25973.0
2024-10-07 11:30:00,80.92,81.02,80.8,80.96,42436.0,80.2486,80.3478,80.1296,80.2883,42436.0
2024-10-07 11:40:00,80.94,81.03,80.71,80.74,49622.0,80.2685,80.3577,80.0404,80.0701,49622.0
2024-10-07 11:50:00,80.7,80.91,80.65,80.83,59404.0,80.0304,80.2387,79.9809,80.1594,59404.0
2024-10-07 12:00:00,80.83,80.89,80.71,80.78,32974.0,80.1594,80.2189,80.0404,80.1098,32974.0
2024-10-07 12:10:00,80.72,81.07,80.57,81.04,55976.0,80.0503,80.3974,79.9015,80.3676,55976.0
2024-10-07 12:20:00,81.0,81.12,80.92,80.98,29924.0,80.328,80.447,80.2486,80.3081,29924.0
2024-10-07 12:30:00,81.0,81.02,80.87,80.98,26509.0,80.328,80.3478,80.199,80.3081,26509.0
2024-10-07 12:40:00,80.99,81.01,80.86,80.98,37233.0,80.318,80.3379,80.1891,80.3081,37233.0
2024-10-07 12:50:00,80.95,81.0,80.82,80.98,27606.0,80.2784,80.328,80.1494,80.3081,27606.0
2024-10-07 13:00:00,80.98,81.12,80.97,81.12,39780.0,80.3081,80.447,80.2982,80.447,39780.0
2024-10-07 13:10:00,81.12,81.14,81.04,81.11,40563.0,80.447,80.4668,80.3676,80.437,40563.0
2024-10-07 13:20:00,81.12,81.14,80.91,80.91,37552.0,80.447,80.4668,80.2387,80.2387,37552.0
2024-10-07 13:30:00,80.9,81.05,80.8,81.01,22939.0,80.2288,80.3775,80.1296,80.3379,22939.0
2024-10-07 13:40:00,81.02,81.15,80.97,81.09,29231.0,80.3478,80.4767,80.2982,80.4172,29231.0
2024-10-07 13:50:00,81.1,81.26,81.04,81.23,40329.0,80.4271,80.5858,80.3676,80.556,40329.0
2024-10-07 14:00:00,81.21,81.24,80.8,80.97,32729.0,80.5362,80.566,80.1296,80.2982,32729.0
2024-10-07 14:10:00,80.98,81.14,80.98,81.08,56242.0,80.3081,80.4668,80.3081,80.4073,56242.0
2024-10-07 14:20:00,81.11,81.23,81.09,81.12,31085.0,80.437,80.556,80.4172,80.447,31085.0
2024-10-07 14:30:00,81.1,81.1,80.66,80.87,49521.0,80.4271,80.4271,79.9908,80.199,49521.0
2024-10-07 14:40:00,80.89,81.0,80.42,80.51,116752.0,80.2189,80.328,79.7528,79.842,116752.0
2024-10-07 14:50:00,80.48,80.6,80.16,80.16,49702.0,79.8123,79.9313,79.4949,79.4949,49702.0
2024-10-07 15:00:00,80.23,80.62,80.2,80.57,62616.0,79.5643,79.9511,79.5346,79.9015,62616.0
2024-10-07 15:10:00,80.54,80.62,80.25,80.39,106987.0,79.8718,79.9511,79.5842,79.723,106987.0
2024-10-07 15:20:00,80.38,80.44,80.22,80.29,70190.0,79.7131,79.7726,79.5544,79.6238,70190.0
2024-10-07 15:30:00,80.29,80.32,80.09,80.3,103740.0,79.6238,79.6536,79.4255,79.6338,103740.0
2024-10-07 15:40:00,80.31,80.43,80.06,80.42,121839.0,79.6437,79.7627,79.3958,79.7528,121839.0
2024-10-07 15:50:00,80.42,80.69,80.38,80.65,546395.0,79.7528,80.0205,79.7131,79.9809,546395.0
2024-10-08 09:30:00,80.7,80.89,79.8,80.06,244651.0,80.0304,80.2189,79.1379,79.3958,244651.0
2024-10-08 09:40:00,80.1,80.36,79.85,80.09,208233.0,79.4354,79.6933,79.1875,79.4255,208233.0
2024-10-08 09:50:00,80.14,80.61,79.85,80.58,68906.0,79.4751,79.9412,79.1875,79.9114,68906.0
2024-10-08 10:00:00,80.58,81.0,80.57,80.91,108733.0,79.9114,80.328,79.9015,80.2387,108733.0
2024-10-08 10:10:00,80.91,81.05,80.66,80.68,74731.0,80.2387,80.3775,79.9908,80.0106,74731.0
2024-10-08 10:20:00,80.67,80.79,80.52,80.72,75060.0,80.0007,80.1197,79.8519,80.0503,75060.0
2024-10-08 10:30:00,80.7,80.94,80.64,80.85,62649.0,80.0304,80.2685,79.9709,80.1792,62649.0
2024-10-08 10:40:00,80.84,81.45,80.81,81.32,110803.0,80.1693,80.7742,80.1395,80.6453,110803.0
2024-10-08 10:50:00,81.36,81.46,81.12,81.16,53159.0,80.685,80.7841,80.447,80.4866,53159.0
2024-10-08 11:00:00,81.2,81.57,81.19,81.47,69971.0,80.5263,80.8932,80.5164,80.7941,69971.0
2024-10-08 11:10:00,81.44,81.48,81.16,81.21,55609.0,80.7643,80.804,80.4866,80.5362,55609.0
2024-10-08 11:20:00,81.2,81.37,81.12,81.19,47190.0,80.5263,80.6949,80.447,80.5164,47190.0
2024-10-08 11:30:00,81.24,81.34,81.06,81.33,44822.0,80.566,80.6651,80.3875,80.6552,44822.0
2024-10-08 11:40:00,81.32,81.5,81.3,81.4,40835.0,80.6453,80.8238,80.6255,80.7246,40835.0
2024-10-08 11:50:00,81.4,81.61,81.39,81.57,44329.0,80.7246,80.9329,80.7147,80.8932,44329.0
2024-10-08 12:00:00,81.57,81.57,81.11,81.23,40856.0,80.8932,80.8932,80.437,80.556,40856.0
2024-10-08 12:10:00,81.24,81.38,81.19,81.29,46140.0,80.566,80.7048,80.5164,80.6155,46140.0
2024-10-08 12:20:00,81.28,81.31,81.18,81.25,24639.0,80.6056,80.6354,80.5065,80.5759,24639.0
2024-10-08 12:30:00,81.25,81.31,81.17,81.25,36148.0,80.5759,80.6354,80.4965,80.5759,36148.0
2024-10-08 12:40:00,81.26,81.31,81.18,81.2,38918.0,80.5858,80.6354,80.5065,80.5263,38918.0
2024-10-08 12:50:00,81.2,81.22,81.04,81.07,28623.0,80.5263,80.5461,80.3676,80.3974,28623.0
2024-10-08 13:00:00,81.03,81.09,80.3,80.44,153674.0,80.3577,80.4172,79.6338,79.7726,153674.0
2024-10-08 13:10:00,80.39,80.5,80.03,80.27,111872.0,79.723,79.8321,79.366,79.604,111872.0
2024-10-08 13:20:00,80.3,80.35,80.22,80.26,44201.0,79.6338,79.6833,79.5544,79.5941,44201.0
2024-10-08 13:30:00,80.25,80.6,80.19,80.57,53386.0,79.5842,79.9313,79.5247,79.9015,53386.0
2024-10-08 13:40:00,80.61,80.66,80.45,80.6,30471.0,79.9412,79.9908,79.7825,79.9313,30471.0
2024-10-08 13:50:00,80.62,80.89,80.58,80.82,24372.0,79.9511,80.2189,79.9114,80.1494,24372.0
2024-10-08 14:00:00,80.87,80.96,80.77,80.84,30156.0,80.199,80.2883,80.0999,80.1693,30156.0
2024-10-08 14:10:00,80.85,80.93,80.76,80.82,33983.0,80.1792,80.2585,80.0899,80.1494,33983.0
2024-10-08 14:20:00,80.79,80.83,80.7,80.73,31240.0,80.1197,80.1594,80.0304,80.0602,31240.0
2024-10-08 14:30:00,80.75,80.91,80.62,80.77,60681.0,80.08,80.2387,79.9511,80.0999,60681.0
2024-10-08 14:40:00,80.74,80.81,80.6,80.79,155011.0,80.0701,80.1395,79.9313,80.1197,155011.0
2024-10-08 14:50:00,80.79,80.89,80.72,80.87,49925.0,80.1197,80.2189,80.0503,80.199,49925.0
2024-10-08 15:00:00,80.87,80.99,80.76,80.98,72686.0,80.199,80.318,80.0899,80.3081,72686.0
2024-10-08 15:10:00,80.99,81.24,80.93,81.14,116847.0,80.318,80.566,80.2585,80.4668,116847.0
2024-10-08 15:20:00,81.13,81.14,81.01,81.07,100037.0,80.4569,80.4668,80.3379,80.3974,100037.0
2024-10-08 15:30:00,81.08,81.39,81.01,81.34,98556.0,80.4073,80.7147,80.3379,80.6651,98556.0
2024-10-08 15:40:00,81.35,81.35,81.02,81.06,121827.0,80.6751,80.6751,80.3478,80.3875,121827.0
2024-10-08 15:50:00,81.06,81.27,80.87,81.01,369313.0,80.3875,80.5957,80.199,80.3379,369313.0
2024-10-09 09:30:00,80.76,81.34,80.76,81.01,211610.0,80.0899,80.6651,80.0899,80.3379,211610.0
2024-10-09 09:40:00,81.01,81.25,80.72,81.0,215915.0,80.3379,80.5759,80.0503,80.328,215915.0
2024-10-09 09:50:00,81.03,81.62,81.0,81.52,110900.0,80.3577,80.9428,80.328,80.8436,110900.0
2024-10-09 10:00:00,81.55,81.73,81.47,81.68,123717.0,80.8734,81.0519,80.7941,81.0023,123717.0
2024-10-09 10:10:00,81.73,82.07,81.53,82.05,273706.0,81.0519,81.3891,80.8536,81.3692,273706.0
2024-10-09 10:20:00,82.08,82.5,82.03,82.27,209137.0,81.399,81.8155,81.3494,81.5874,209137.0
2024-10-09 10:30:00,82.2,82.6,82.13,82.57,233872.0,81.518,81.9147,81.4486,81.8849,233872.0
2024-10-09 10:40:00,82.53,82.56,82.35,82.37,127461.0,81.8453,81.875,81.6668,81.6866,127461.0
2024-10-09 10:50:00,82.39,82.4,82.14,82.33,89089.0,81.7064,81.7163,81.4585,81.6469,89089.0
2024-10-09 11:00:00,82.34,82.48,82.22,82.3,76490.0,81.6568,81.7957,81.5378,81.6172,76490.0
2024-10-09 11:10:00,82.3,82.41,82.16,82.41,88994.0,81.6172,81.7263,81.4783,81.7263,88994.0
2024-10-09 11:20:00,82.4,82.46,82.29,82.44,82674.0,81.7163,81.7758,81.6073,81.756,82674.0
2024-10-09 11:30:00,82.46,82.68,82.44,82.57,93351.0,81.7758,81.994,81.756,81.8849,93351.0
2024-10-09 11:40:00,82.58,82.86,82.57,82.81,63683.0,81.8948,82.1725,81.8849,82.1229,63683.0
2024-10-09 11:50:00,82.83,83.17,82.82,83.15,179842.0,82.1428,82.48,82.1329,82.4601,179842.0
2024-10-09 12:00:00,83.17,83.2,82.55,82.85,105785.0,82.48,82.5097,81.8651,82.1626,105785.0
2024-10-09 12:10:00,82.81,82.88,82.56,82.56,101876.0,82.1229,82.1924,81.875,81.875,101876.0
2024-10-09 12:20:00,82.57,82.87,82.57,82.87,62953.0,81.8849,82.1824,81.8849,82.1824,62953.0
2024-10-09 12:30:00,82.87,82.96,82.76,82.78,96960.0,82.1824,82.2717,82.0734,82.0932,96960.0
2024-10-09 12:40:00,82.79,82.94,82.79,82.89,76211.0,82.1031,82.2519,82.1031,82.2023,76211.0
2024-10-09 12:50:00,82.87,82.94,82.52,82.64,102332.0,82.1824,82.2519,81.8353,81.9543,102332.0
2024-10-09 13:00:00,82.64,82.65,82.46,82.49,62893.0,81.9543,81.9643,81.7758,81.8056,62893.0
2024-10-09 13:10:00,82.49,82.66,82.41,82.58,54205.0,81.8056,81.9742,81.7263,81.8948,54205.0
2024-10-09 13:20:00,82.57,82.73,82.57,82.66,45696.0,81.8849,82.0436,81.8849,81.9742,45696.0
2024-10-09 13:30:00,82.66,82.8,82.62,82.78,72574.0,81.9742,82.113,81.9345,82.0932,72574.0
2024-10-09 13:40:00,82.78,82.87,82.74,82.77,37778.0,82.0932,82.1824,82.0535,82.0833,37778.0
2024-10-09 13:50:00,82.78,82.79,82.36,82.69,101396.0,82.0932,82.1031,81.6767,82.0039,101396.0
2024-10-09 14:00:00,82.71,82.8,82.6,82.71,28085.0,82.0238,82.113,81.9147,82.0238,28085.0
2024-10-09 14:10:00,82.7,82.8,82.67,82.75,37905.0,82.0139,82.113,81.9841,82.0634,37905.0
2024-10-09 14:20:00,82.75,83.02,82.65,82.98,114616.0,82.0634,82.3312,81.9643,82.2915,114616.0
2024-10-09 14:30:00,82.98,82.98,82.73,82.83,66918.0,82.2915,82.2915,82.0436,82.1428,66918.0
2024-10-09 14:40:00,82.81,82.96,82.76,82.95,165042.0,82.1229,82.2717,82.0734,82.2618,165042.0
2024-10-09 14:50:00,82.94,83.12,82.92,83.1,76597.0,82.2519,82.4304,82.232,82.4105,76597.0
2024-10-09 15:00:00,83.11,83.26,83.0,83.19,132244.0,82.4204,82.5692,82.3114,82.4998,132244.0
2024-10-09 15:10:00,83.19,83.38,83.14,83.34,135250.0,82.4998,82.6882,82.4502,82.6485,135250.0
2024-10-09 15:20:00,83.37,83.46,83.18,83.24,112233.0,82.6783,82.7675,82.4899,82.5494,112233.0
2024-10-09 15:30:00,83.22,83.44,83.22,83.31,110160.0,82.5295,82.7477,82.5295,82.6188,110160.0
2024-10-09 15:40:00,83.32,83.41,83.22,83.28,84511.0,82.6287,82.718,82.5295,82.589,84511.0
2024-10-09 15:50:00,83.27,83.39,82.74,82.88,505714.0,82.5791,82.6981,82.0535,82.1924,505714.0
2024-10-10 09:30:00,81.51,82.64,81.48,81.79,486373.0,80.8337,81.9543,80.804,81.1114,486373.0
2024-10-10 09:40:00,81.78,82.13,81.17,81.19,229084.0,81.1015,81.4486,80.4965,80.5164,229084.0
2024-10-10 09:50:00,81.22,81.9,81.02,81.72,186180.0,80.5461,81.2205,80.3478,81.042,186180.0
2024-10-10 10:00:00,81.71,82.11,81.64,81.85,64546.0,81.0321,81.4287,80.9626,81.1709,64546.0
2024-10-10 10:10:00,81.89,82.2,81.81,82.05,83214.0,81.2106,81.518,81.1312,81.3692,83214.0
2024-10-10 10:20:00,82.04,82.32,81.82,82.28,101186.0,81.3593,81.637,81.1412,81.5973,101186.0
2024-10-10 10:30:00,82.29,82.56,82.12,82.53,155733.0,81.6073,81.875,81.4387,81.8453,155733.0
2024-10-10 10:40:00,82.53,82.95,82.47,82.84,110560.0,81.8453,82.2618,81.7858,82.1527,110560.0
2024-10-10 10:50:00,82.84,82.88,82.45,82.56,176062.0,82.1527,82.1924,81.7659,81.875,176062.0
2024-10-10 11:00:00,82.52,82.6,82.3,82.42,46566.0,81.8353,81.9147,81.6172,81.7362,46566.0
2024-10-10 11:10:00,82.42,82.51,82.25,82.48,66731.0,81.7362,81.8254,81.5676,81.7957,66731.0
2024-10-10 11:20:00,82.48,82.56,82.27,82.48,33195.0,81.7957,81.875,81.5874,81.7957,33195.0
2024-10-10 11:30:00,82.46,82.55,82.34,82.49,41782.0,81.7758,81.8651,81.6568,81.8056,41782.0
2024-10-10 11:40:00,82.46,82.6,82.31,82.59,44970.0,81.7758,81.9147,81.6271,81.9048,44970.0
2024-10-10 11:50:00,82.57,82.6,82.36,82.48,58905.0,81.8849,81.9147,81.6767,81.7957,58905.0
2024-10-10 12:00:00,82.47,82.62,82.41,82.52,74729.0,81.7858,81.9345,81.7263,81.8353,74729.0
2024-10-10 12:10:00,82.55,82.72,82.47,82.56,73087.0,81.8651,82.0337,81.7858,81.875,73087.0
2024-10-10 12:20:00,82.55,82.59,82.12,82.22,63097.0,81.8651,81.9048,81.4387,81.5378,63097.0
2024-10-10 12:30:00,82.24,82.37,82.05,82.22,55319.0,81.5577,81.6866,81.3692,81.5378,55319.0
2024-10-10 12:40:00,82.22,82.29,81.99,82.1,44909.0,81.5378,81.6073,81.3097,81.4188,44909.0
2024-10-10 12:50:00,82.08,82.25,82.02,82.22,38758.0,81.399,81.5676,81.3395,81.5378,38758.0
2024-10-10 13:00:00,82.22,82.33,81.95,82.06,89870.0,81.5378,81.6469,81.2701,81.3792,89870.0
2024-10-10 13:10:00,82.04,82.2,82.01,82.2,46056.0,81.3593,81.518,81.3296,81.518,46056.0
2024-10-10 13:20:00,82.2,82.38,82.2,82.27,27091.0,81.518,81.6965,81.518,81.5874,27091.0
2024-10-10 13:30:00,82.3,82.43,82.29,82.34,40284.0,81.6172,81.7461,81.6073,81.6568,40284.0
2024-10-10 13:40:00,82.36,82.41,82.15,82.23,48673.0,81.6767,81.7263,81.4684,81.5478,48673.0
2024-10-10 13:50:00,82.21,82.42,81.85,82.34,65046.0,81.5279,81.7362,81.1709,81.6568,65046.0
2024-10-10 14:00:00,82.34,82.34,82.14,82.16,32535.0,81.6568,81.6568,81.4585,81.4783,32535.0
2024-10-10 14:10:00,82.18,82.34,82.11,82.17,45494.0,81.4982,81.6568,81.4287,81.4882,45494.0
2024-10-10 14:20:00,82.17,82.21,82.01,82.08,56271.0,81.4882,81.5279,81.3296,81.399,56271.0
2024-10-10 14:30:00,82.06,82.19,82.0,82.05,47281.0,81.3792,81.5081,81.3197,81.3692,47281.0
2024-10-10 14:40:00,82.06,82.35,81.86,82.34,65954.0,81.3792,81.6668,81.1808,81.6568,65954.0
2024-10-10 14:50:00,82.34,82.49,82.25,82.39,52387.0,81.6568,81.8056,81.5676,81.7064,52387.0
2024-10-10 15:00:00,82.36,82.39,82.16,82.19,41079.0,81.6767,81.7064,81.4783,81.5081,41079.0
2024-10-10 15:10:00,82.23,82.47,82.17,82.4,57702.0,81.5478,81.7858,81.4882,81.7163,57702.0
2024-10-10 15:20:00,82.4,82.42,82.05,82.21,77532.0,81.7163,81.7362,81.3692,81.5279,77532.0
2024-10-10 15:30:00,82.21,82.27,82.11,82.22,88573.0,81.5279,81.5874,81.4287,81.5378,88573.0
2024-10-10 15:40:00,82.2,82.4,82.16,82.3,62186.0,81.518,81.7163,81.4783,81.6172,62186.0
2024-10-10 15:50:00,82.32,82.42,81.89,82.06,443144.0,81.637,81.7362,81.2106,81.3792,443144.0
2024-10-11 09:30:00,81.49,82.46,81.28,82.3,142816.0,80.8139,81.7758,80.6056,81.6172,142816.0
2024-10-11 09:40:00,82.31,82.81,82.22,82.77,90149.0,81.6271,82.1229,81.5378,82.0833,90149.0
2024-10-11 09:50:00,82.78,83.12,82.73,82.84,156906.0,82.0932,82.4304,82.0436,82.1527,156906.0
2024-10-11 10:00:00,82.81,83.36,82.69,83.35,90878.0,82.1229,82.6684,82.0039,82.6585,90878.0
2024-10-11 10:10:00,83.38,83.62,83.28,83.57,132088.0,82.6882,82.9262,82.589,82.8766,132088.0
2024-10-11 10:20:00,83.54,83.74,83.37,83.5,81853.0,82.8469,83.0452,82.6783,82.8072,81853.0
2024-10-11 10:30:00,83.5,83.71,83.32,83.42,73309.0,82.8072,83.0155,82.6287,82.7279,73309.0
2024-10-11 10:40:00,83.42,83.45,82.97,83.13,85080.0,82.7279,82.7576,82.2816,82.4403,85080.0
2024-10-11 10:50:00,83.14,83.29,82.82,83.18,65248.0,82.4502,82.599,82.1329,82.4899,65248.0
2024-10-11 11:00:00,83.17,83.32,83.14,83.16,55067.0,82.48,82.6287,82.4502,82.47,55067.0
2024-10-11 11:10:00,83.17,83.2,82.82,82.85,66552.0,82.48,82.5097,82.1329,82.1626,66552.0
2024-10-11 11:20:00,82.84,82.96,82.83,82.86,44987.0,82.1527,82.2717,82.1428,82.1725,44987.0
2024-10-11 11:30:00,82.87,82.94,82.74,82.77,105201.0,82.1824,82.2519,82.0535,82.0833,105201.0
2024-10-11 11:40:00,82.79,82.91,82.72,82.81,80072.0,82.1031,82.2221,82.0337,82.1229,80072.0
2024-10-11 11:50:00,82.79,82.98,82.78,82.93,142321.0,82.1031,82.2915,82.0932,82.2419,142321.0
2024-10-11 12:00:00,82.93,83.22,82.86,83.17,113236.0,82.2419,82.5295,82.1725,82.48,113236.0
2024-10-11 12:10:00,83.14,83.23,82.97,83.02,108393.0,82.4502,82.5395,82.2816,82.3312,108393.0
2024-10-11 12:20:00,83.02,83.08,82.89,83.02,42931.0,82.3312,82.3907,82.2023,82.3312,42931.0
2024-10-11 12:30:00,83.02,83.03,82.76,82.87,33623.0,82.3312,82.3411,82.0734,82.1824,33623.0
2024-10-11 12:40:00,82.87,82.87,82.72,82.86,43476.0,82.1824,82.1824,82.0337,82.1725,43476.0
2024-10-11 12:50:00,82.86,83.04,82.75,82.99,39755.0,82.1725,82.351,82.0634,82.3014,39755.0
2024-10-11 13:00:00,83.02,83.04,82.9,82.99,48269.0,82.3312,82.351,82.2122,82.3014,48269.0
2024-10-11 13:10:00,83.01,83.03,82.9,82.95,39022.0,82.3213,82.3411,82.2122,82.2618,39022.0
2024-10-11 13:20:00,82.94,83.05,82.94,83.02,83982.0,82.2519,82.3609,82.2519,82.3312,83982.0
2024-10-11 13:30:00,83.03,83.08,82.98,83.03,111147.0,82.3411,82.3907,82.2915,82.3411,111147.0
2024-10-11 13:40:00,83.03,83.05,82.95,83.03,45218.0,82.3411,82.3609,82.2618,82.3411,45218.0
2024-10-11 13:50:00,83.02,83.04,82.95,83.0,51317.0,82.3312,82.351,82.2618,82.3114,51317.0
2024-10-11 14:00:00,82.99,83.19,82.93,83.18,38237.0,82.3014,82.4998,82.2419,82.4899,38237.0
2024-10-11 14:10:00,83.17,83.2,83.08,83.14,40759.0,82.48,82.5097,82.3907,82.4502,40759.0
2024-10-11 14:20:00,83.14,83.24,83.1,83.21,54162.0,82.4502,82.5494,82.4105,82.5196,54162.0
2024-10-11 14:30:00,83.22,83.27,82.99,83.13,66111.0,82.5295,82.5791,82.3014,82.4403,66111.0
2024-10-11 14:40:00,83.13,83.25,83.11,83.21,41402.0,82.4403,82.5593,82.4204,82.5196,41402.0
2024-10-11 14:50:00,83.22,83.28,83.14,83.26,51948.0,82.5295,82.589,82.4502,82.5692,51948.0
2024-10-11 15:00:00,83.21,83.27,83.09,83.19,73428.0,82.5196,82.5791,82.4006,82.4998,73428.0
2024-10-11 15:10:00,83.19,83.25,83.12,83.19,63273.0,82.4998,82.5593,82.4304,82.4998,63273.0
2024-10-11 15:20:00,83.2,83.28,83.11,83.24,104383.0,82.5097,82.589,82.4204,82.5494,104383.0
2024-10-11 15:30:00,83.25,83.31,83.04,83.14,136224.0,82.5593,82.6188,82.351,82.4502,136224.0
2024-10-11 15:40:00,83.14,83.14,82.87,83.04,141165.0,82.4502,82.4502,82.1824,82.351,141165.0
2024-10-11 15:50:00,83.06,83.1,82.83,82.86,506619.0,82.3709,82.4105,82.1428,82.1725,506619.0
2024-10-14 09:30:00,83.76,85.31,83.76,85.04,590363.0,83.0651,84.6022,83.0651,84.3344,590363.0
2024-10-14 09:40:00,85.07,86.03,85.0,85.91,211444.0,84.3642,85.3162,84.2948,85.1972,211444.0
2024-10-14 09:50:00,85.91,86.3,85.77,86.23,272246.0,85.1972,85.584,85.0584,85.5146,272246.0
2024-10-14 10:00:00,86.18,86.23,85.86,85.96,239467.0,85.465,85.5146,85.1476,85.2468,239467.0
2024-10-14 10:10:00,85.99,86.1,85.35,85.42,175628.0,85.2766,85.3856,84.6419,84.7113,175628.0
2024-10-14 10:20:00,85.43,85.87,85.39,85.81,131995.0,84.7212,85.1576,84.6815,85.098,131995.0
2024-10-14 10:30:00,85.81,85.81,85.47,85.51,111448.0,85.098,85.098,84.7609,84.8005,111448.0
2024-10-14 10:40:00,85.5,85.64,85.26,85.34,75497.0,84.7906,84.9295,84.5526,84.6319,75497.0
2024-10-14 10:50:00,85.36,85.36,85.06,85.15,147590.0,84.6518,84.6518,84.3543,84.4435,147590.0
2024-10-14 11:00:00,85.15,85.47,84.96,85.37,100262.0,84.4435,84.7609,84.2551,84.6617,100262.0
2024-10-14 11:10:00,85.35,85.51,85.24,85.32,85992.0,84.6419,84.8005,84.5328,84.6121,85992.0
2024-10-14 11:20:00,85.32,85.37,84.91,85.08,73055.0,84.6121,84.6617,84.2055,84.3741,73055.0
2024-10-14 11:30:00,85.06,85.27,84.96,85.19,75911.0,84.3543,84.5625,84.2551,84.4832,75911.0
2024-10-14 11:40:00,85.21,85.36,85.07,85.3,50881.0,84.503,84.6518,84.3642,84.5923,50881.0
2024-10-14 11:50:00,85.31,85.39,85.09,85.18,67359.0,84.6022,84.6815,84.384,84.4733,67359.0
2024-10-14 12:00:00,85.16,85.38,85.11,85.32,55787.0,84.4534,84.6716,84.4039,84.6121,55787.0
2024-10-14 12:10:00,85.35,85.35,85.12,85.29,35790.0,84.6419,84.6419,84.4138,84.5824,35790.0
2024-10-14 12:20:00,85.28,85.45,85.23,85.3,47182.0,84.5724,84.741,84.5229,84.5923,47182.0
2024-10-14 12:30:00,85.27,85.27,84.94,84.94,48616.0,84.5625,84.5625,84.2353,84.2353,48616.0
2024-10-14 12:40:00,84.95,85.11,84.88,85.09,40042.0,84.2452,84.4039,84.1758,84.384,40042.0
2024-10-14 12:50:00,85.09,85.12,84.9,84.96,50501.0,84.384,84.4138,84.1956,84.2551,50501.0
2024-10-14 13:00:00,84.97,85.12,84.88,85.0,54454.0,84.265,84.4138,84.1758,84.2948,54454.0
2024-10-14 13:10:00,85.01,85.02,84.87,84.92,34043.0,84.3047,84.3146,84.1658,84.2154,34043.0
2024-10-14 13:20:00,84.92,85.11,84.89,85.05,99999.0,84.2154,84.4039,84.1857,84.3444,99999.0
2024-10-14 13:30:00,85.04,85.22,84.9,85.22,56383.0,84.3344,84.5129,84.1956,84.5129,56383.0
2024-10-14 13:40:00,85.21,85.37,85.08,85.36,77594.0,84.503,84.6617,84.3741,84.6518,77594.0
2024-10-14 13:50:00,85.37,85.47,85.31,85.42,89334.0,84.6617,84.7609,84.6022,84.7113,89334.0
2024-10-14 14:00:00,85.39,85.52,85.27,85.5,79479.0,84.6815,84.8105,84.5625,84.7906,79479.0
2024-10-14 14:10:00,85.48,85.59,85.41,85.59,57941.0,84.7708,84.8799,84.7014,84.8799,57941.0
2024-10-14 14:20:00,85.56,85.56,85.3,85.32,40878.0,84.8501,84.8501,84.5923,84.6121,40878.0
2024-10-14 14:30:00,85.31,85.44,85.26,85.44,47446.0,84.6022,84.7311,84.5526,84.7311,47446.0
2024-10-14 14:40:00,85.43,85.61,85.42,85.59,77273.0,84.7212,84.8997,84.7113,84.8799,77273.0
2024-10-14 14:50:00,85.59,85.64,85.52,85.53,71972.0,84.8799,84.9295,84.8105,84.8204,71972.0
2024-10-14 15:00:00,85.54,85.59,85.33,85.55,99273.0,84.8303,84.8799,84.622,84.8402,99273.0
2024-10-14 15:10:00,85.56,85.64,85.5,85.64,78098.0,84.8501,84.9295,84.7906,84.9295,78098.0
2024-10-14 15:20:00,85.63,85.73,85.61,85.72,71929.0,84.9195,85.0187,84.8997,85.0088,71929.0
2024-10-14 15:30:00,85.72,85.83,85.58,85.63,162770.0,85.0088,85.1179,84.87,84.9195,162770.0
2024-10-14 15:40:00,85.63,85.78,85.62,85.76,135969.0,84.9195,85.0683,84.9096,85.0485,135969.0
2024-10-14 15:50:00,85.78,85.89,85.56,85.72,563016.0,85.0683,85.1774,84.8501,85.0088,563016.0
2024-10-15 09:30:00,85.39,86.54,85.37,85.84,364790.0,84.6815,85.822,84.6617,85.1278,364790.0
2024-10-15 09:40:00,85.83,86.29,85.83,86.01,182003.0,85.1179,85.5741,85.1179,85.2964,182003.0
2024-10-15 09:50:00,86.0,86.43,85.77,86.38,227814.0,85.2865,85.7129,85.0584,85.6633,227814.0
2024-10-15 10:00:00,86.41,86.56,86.26,86.45,165773.0,85.6931,85.8418,85.5443,85.7327,165773.0
2024-10-15 10:10:00,86.45,86.47,85.56,85.77,268465.0,85.7327,85.7526,84.8501,85.0584,268465.0
2024-10-15 10:20:00,85.8,85.98,84.83,84.94,233081.0,85.0881,85.2666,84.1262,84.2353,233081.0
2024-10-15 10:30:00,84.83,84.83,80.03,80.05,1785011.0,84.1262,84.1262,79.366,79.3858,1785011.0
2024-10-15 10:40:00,80.04,80.91,79.47,80.25,880468.0,79.3759,80.2387,78.8106,79.5842,880468.0
2024-10-15 10:50:00,80.15,80.93,79.85,80.14,353230.0,79.485,80.2585,79.1875,79.4751,353230.0
2024-10-15 11:00:00,80.12,80.7,79.23,79.53,339832.0,79.4553,80.0304,78.5726,78.8702,339832.0
2024-10-15 11:10:00,79.55,80.14,79.46,79.66,683119.0,78.89,79.4751,78.8007,78.9991,683119.0
2024-10-15 11:20:00,79.66,79.75,78.81,79.1,425734.0,78.9991,79.0883,78.1561,78.4437,425734.0
2024-10-15 11:30:00,79.07,79.69,79.01,79.32,280778.0,78.414,79.0288,78.3545,78.6619,280778.0
2024-10-15 11:40:00,79.34,79.68,79.07,79.23,208965.0,78.6817,79.0189,78.414,78.5726,208965.0
2024-10-15 11:50:00,79.25,79.45,78.76,78.97,214249.0,78.5925,78.7908,78.1065,78.3148,214249.0
2024-10-15 12:00:00,78.98,79.16,78.5,79.1,230151.0,78.3247,78.5032,77.8487,78.4437,230151.0
2024-10-15 12:10:00,79.12,79.12,78.61,78.77,295008.0,78.4636,78.4636,77.9578,78.1165,295008.0
2024-10-15 12:20:00,78.74,78.78,78.2,78.32,235479.0,78.0867,78.1264,77.5512,77.6702,235479.0
2024-10-15 12:30:00,78.34,78.59,78.21,78.39,161195.0,77.69,77.938,77.5611,77.7396,161195.0
2024-10-15 12:40:00,78.39,78.45,78.05,78.16,156758.0,77.7396,77.7991,77.4024,77.5115,156758.0
2024-10-15 12:50:00,78.19,78.23,77.63,77.71,251608.0,77.5413,77.5809,76.9859,77.0653,251608.0
2024-10-15 13:00:00,77.7,77.85,77.4,77.48,390705.0,77.0553,77.2041,76.7578,76.8372,390705.0
2024-10-15 13:10:00,77.45,78.03,77.28,78.0,294424.0,76.8074,77.3826,76.6388,77.3528,294424.0
2024-10-15 13:20:00,78.0,78.07,77.56,77.7,158709.0,77.3528,77.4223,76.9165,77.0553,158709.0
2024-10-15 13:30:00,77.67,77.79,77.41,77.77,118280.0,77.0256,77.1446,76.7677,77.1248,118280.0
2024-10-15 13:40:00,77.76,77.82,77.37,77.4,178575.0,77.1148,77.1743,76.7281,76.7578,178575.0
2024-10-15 13:50:00,77.41,77.78,77.26,77.63,203606.0,76.7677,77.1347,76.619,76.9859,203606.0
2024-10-15 14:00:00,77.63,77.89,77.5,77.52,166405.0,76.9859,77.2438,76.857,76.8768,166405.0
2024-10-15 14:10:00,77.53,77.66,77.4,77.45,210041.0,76.8867,77.0157,76.7578,76.8074,210041.0
2024-10-15 14:20:00,77.47,77.83,77.45,77.5,175559.0,76.8272,77.1843,76.8074,76.857,175559.0
2024-10-15 14:30:00,77.5,77.59,77.27,77.37,212889.0,76.857,76.9462,76.6289,76.7281,212889.0
2024-10-15 14:40:00,77.37,77.41,76.86,76.89,384727.0,76.7281,76.7677,76.2223,76.2521,384727.0
2024-10-15 14:50:00,76.88,76.98,76.62,76.67,324974.0,76.2421,76.3413,75.9843,76.0339,324974.0
2024-10-15 15:00:00,76.67,76.75,76.18,76.28,457659.0,76.0339,76.1132,75.5479,75.6471,457659.0
2024-10-15 15:10:00,76.29,76.44,76.15,76.22,535006.0,75.657,75.8058,75.5182,75.5876,535006.0
2024-10-15 15:20:00,76.22,76.53,76.1,76.17,508553.0,75.5876,75.895,75.4686,75.538,508553.0
2024-10-15 15:30:00,76.17,76.26,75.91,75.94,675800.0,75.538,75.6273,75.2802,75.3099,675800.0
2024-10-15 15:40:00,75.94,76.32,75.93,76.28,623873.0,75.3099,75.6868,75.3,75.6471,623873.0
2024-10-15 15:50:00,76.28,76.56,76.15,76.4,2372065.0,75.6471,75.9248,75.5182,75.7661,2372065.0
2024-10-16 09:30:00,77.25,77.25,75.45,75.78,735011.0,76.6091,76.6091,74.824,75.1513,735011.0
2024-10-16 09:40:00,75.76,76.57,75.5,75.83,441351.0,75.1314,75.9347,74.8736,75.2009,441351.0
2024-10-16 09:50:00,75.8,76.54,75.43,76.39,351966.0,75.1711,75.905,74.8042,75.7562,351966.0
2024-10-16 10:00:00,76.41,76.79,76.12,76.79,247061.0,75.776,76.1529,75.4884,76.1529,247061.0
2024-10-16 10:10:00,76.79,77.5,76.7,76.76,222035.0,76.1529,76.857,76.0636,76.1231,222035.0
2024-10-16 10:20:00,76.76,77.32,76.76,76.99,260301.0,76.1231,76.6785,76.1231,76.3512,260301.0
2024-10-16 10:30:00,77.01,77.08,76.2,76.28,288744.0,76.3711,76.4405,75.5678,75.6471,288744.0
2024-10-16 10:40:00,76.31,76.5,76.05,76.41,154502.0,75.6769,75.8653,75.419,75.776,154502.0
2024-10-16 10:50:00,76.41,76.6,76.03,76.06,152975.0,75.776,75.9645,75.3992,75.4289,152975.0
2024-10-16 11:00:00,76.06,76.09,75.8,76.0,268016.0,75.4289,75.4587,75.1711,75.3694,268016.0
2024-10-16 11:10:00,76.01,76.22,75.86,75.91,210218.0,75.3794,75.5876,75.2306,75.2802,210218.0
2024-10-16 11:20:00,75.9,76.08,75.78,76.08,149621.0,75.2703,75.4488,75.1513,75.4488,149621.0
2024-10-16 11:30:00,76.09,76.09,75.59,75.73,196754.0,75.4587,75.4587,74.9628,75.1017,196754.0
2024-10-16 11:40:00,75.73,75.88,75.35,75.43,181142.0,75.1017,75.2504,74.7248,74.8042,181142.0
2024-10-16 11:50:00,75.43,75.64,75.35,75.42,210700.0,74.8042,75.0124,74.7248,74.7943,210700.0
2024-10-16 12:00:00,75.42,75.65,75.36,75.46,211074.0,74.7943,75.0223,74.7347,74.8339,211074.0
2024-10-16 12:10:00,75.47,75.56,75.37,75.45,165878.0,74.8438,74.9331,74.7447,74.824,165878.0
2024-10-16 12:20:00,75.44,75.54,75.36,75.43,217149.0,74.8141,74.9133,74.7347,74.8042,217149.0
2024-10-16 12:30:00,75.43,75.49,75.23,75.27,189330.0,74.8042,74.8637,74.6058,74.6455,189330.0
2024-10-16 12:40:00,75.28,75.43,75.17,75.28,151960.0,74.6554,74.8042,74.5463,74.6554,151960.0
2024-10-16 12:50:00,75.29,75.45,75.21,75.37,139336.0,74.6653,74.824,74.586,74.7447,139336.0
2024-10-16 13:00:00,75.37,75.42,75.18,75.22,192650.0,74.7447,74.7943,74.5562,74.5959,192650.0
2024-10-16 13:10:00,75.22,75.26,74.89,75.04,285432.0,74.5959,74.6356,74.2686,74.4174,285432.0
2024-10-16 13:20:00,75.03,75.12,74.94,74.98,110491.0,74.4075,74.4967,74.3182,74.3579,110491.0
2024-10-16 13:30:00,74.98,75.21,74.97,75.04,205216.0,74.3579,74.586,74.348,74.4174,205216.0
2024-10-16 13:40:00,75.04,75.22,74.98,75.21,178005.0,74.4174,74.5959,74.3579,74.586,178005.0
2024-10-16 13:50:00,75.2,75.22,74.95,74.96,137562.0,74.5761,74.5959,74.3282,74.3381,137562.0
2024-10-16 14:00:00,74.98,74.98,74.54,74.56,291571.0,74.3579,74.3579,73.9216,73.9414,291571.0
2024-10-16 14:10:00,74.56,74.61,74.4,74.56,396618.0,73.9414,73.991,73.7827,73.9414,396618.0
2024-10-16 14:20:00,74.56,74.72,74.47,74.53,384906.0,73.9414,74.1001,73.8521,73.9116,384906.0
2024-10-16 14:30:00,74.52,74.52,74.19,74.22,484627.0,73.9017,73.9017,73.5745,73.6042,484627.0
2024-10-16 14:40:00,74.21,74.68,74.18,74.67,266982.0,73.5943,74.0604,73.5645,74.0505,266982.0
2024-10-16 14:50:00,74.68,74.68,74.28,74.31,191268.0,74.0604,74.0604,73.6637,73.6935,191268.0
2024-10-16 15:00:00,74.31,74.51,74.28,74.42,188004.0,73.6935,73.8918,73.6637,73.8025,188004.0
2024-10-16 15:10:00,74.42,74.43,74.27,74.3,312388.0,73.8025,73.8125,73.6538,73.6835,312388.0
2024-10-16 15:20:00,74.3,74.34,74.06,74.06,493721.0,73.6835,73.7232,73.4455,73.4455,493721.0
2024-10-16 15:30:00,74.06,74.14,73.92,74.01,514221.0,73.4455,73.5249,73.3067,73.396,514221.0
2024-10-16 15:40:00,74.0,74.16,73.87,74.05,632714.0,73.386,73.5447,73.2571,73.4356,632714.0
2024-10-16 15:50:00,74.05,74.4,73.98,74.15,1601844.0,73.4356,73.7827,73.3662,73.5348,1601844.0
2024-10-17 09:30:00,76.47,76.6,73.82,73.94,1372344.0,75.8355,75.9645,73.2075,73.3265,1372344.0
2024-10-17 09:40:00,73.97,75.07,73.93,74.9,580975.0,73.3563,74.4472,73.3166,74.2786,580975.0
2024-10-17 09:50:00,74.89,75.29,74.35,74.47,369209.0,74.2686,74.6653,73.7331,73.8521,369209.0
2024-10-17 10:00:00,74.51,74.95,74.22,74.47,434229.0,73.8918,74.3282,73.6042,73.8521,434229.0
2024-10-17 10:10:00,74.47,74.79,74.34,74.66,341235.0,73.8521,74.1695,73.7232,74.0406,341235.0
2024-10-17 10:20:00,74.66,75.08,74.54,74.81,369798.0,74.0406,74.4571,73.9216,74.1893,369798.0
2024-10-17 10:30:00,74.78,74.97,74.43,74.71,245719.0,74.1596,74.348,73.8125,74.0901,245719.0
2024-10-17 10:40:00,74.73,74.82,74.24,74.33,217123.0,74.11,74.1992,73.624,73.7133,217123.0
2024-10-17 10:50:00,74.36,74.53,74.15,74.39,177399.0,73.743,73.9116,73.5348,73.7728,177399.0
2024-10-17 11:00:00,74.39,74.59,74.24,74.52,165987.0,73.7728,73.9711,73.624,73.9017,165987.0
2024-10-17 11:10:00,74.52,74.82,74.48,74.6,198216.0,73.9017,74.1992,73.8621,73.9811,198216.0
2024-10-17 11:20:00,74.59,74.71,74.5,74.63,134999.0,73.9711,74.0901,73.8819,74.0108,134999.0
2024-10-17 11:30:00,74.65,74.7,74.37,74.44,208898.0,74.0306,74.0802,73.753,73.8224,208898.0
2024-10-17 11:40:00,74.44,74.5,74.25,74.26,222075.0,73.8224,73.8819,73.634,73.6439,222075.0
2024-10-17 11:50:00,74.27,74.63,74.23,74.61,175644.0,73.6538,74.0108,73.6141,73.991,175644.0
2024-10-17 12:00:00,74.63,74.78,74.5,74.75,175595.0,74.0108,74.1596,73.8819,74.1298,175595.0
2024-10-17 12:10:00,74.75,74.82,74.61,74.78,160709.0,74.1298,74.1992,73.991,74.1596,160709.0
2024-10-17 12:20:00,74.79,74.84,74.6,74.65,128829.0,74.1695,74.2191,73.9811,74.0306,128829.0
2024-10-17 12:30:00,74.67,74.67,74.36,74.65,207203.0,74.0505,74.0505,73.743,74.0306,207203.0
2024-10-17 12:40:00,74.65,74.9,74.56,74.65,291027.0,74.0306,74.2786,73.9414,74.0306,291027.0
2024-10-17 12:50:00,74.65,74.75,74.61,74.7,172123.0,74.0306,74.1298,73.991,74.0802,172123.0
2024-10-17 13:00:00,74.7,75.05,74.69,74.87,313293.0,74.0802,74.4273,74.0703,74.2488,313293.0
2024-10-17 13:10:00,74.88,74.88,74.59,74.61,126322.0,74.2587,74.2587,73.9711,73.991,126322.0
2024-10-17 13:20:00,74.62,74.69,74.44,74.48,204897.0,74.0009,74.0703,73.8224,73.8621,204897.0
2024-10-17 13:30:00,74.48,74.57,74.38,74.48,128842.0,73.8621,73.9513,73.7629,73.8621,128842.0
2024-10-17 13:40:00,74.49,74.54,74.42,74.52,71514.0,73.872,73.9216,73.8025,73.9017,71514.0
2024-10-17 13:50:00,74.54,74.57,74.28,74.39,186590.0,73.9216,73.9513,73.6637,73.7728,186590.0
2024-10-17 14:00:00,74.4,74.49,74.11,74.18,162316.0,73.7827,73.872,73.4951,73.5645,162316.0
2024-10-17 14:10:00,74.18,74.38,74.07,74.1,134397.0,73.5645,73.7629,73.4555,73.4852,134397.0
2024-10-17 14:20:00,74.09,74.2,73.97,74.2,167841.0,73.4753,73.5844,73.3563,73.5844,167841.0
2024-10-17 14:30:00,74.2,74.22,73.93,74.13,92271.0,73.5844,73.6042,73.3166,73.515,92271.0
2024-10-17 14:40:00,74.13,74.3,74.01,74.26,122970.0,73.515,73.6835,73.396,73.6439,122970.0
2024-10-17 14:50:00,74.27,74.29,74.01,74.11,219648.0,73.6538,73.6736,73.396,73.4951,219648.0
2024-10-17 15:00:00,74.11,74.12,73.9,74.0,223218.0,73.4951,73.505,73.2869,73.386,223218.0
2024-10-17 15:10:00,73.99,74.15,73.88,73.92,282260.0,73.3761,73.5348,73.267,73.3067,282260.0
2024-10-17 15:20:00,73.91,73.92,73.5,73.51,450599.0,73.2968,73.3067,72.8902,72.9001,450599.0
2024-10-17 15:30:00,73.51,73.68,73.37,73.42,447556.0,72.9001,73.0687,72.7613,72.8108,447556.0
2024-10-17 15:40:00,73.43,73.52,73.35,73.4,429410.0,72.8208,72.91,72.7414,72.791,429410.0
2024-10-17 15:50:00,73.39,73.54,73.03,73.15,1894719.0,72.7811,72.9299,72.4241,72.5431,1894719.0
2024-10-18 09:30:00,74.23,74.23,73.52,73.53,1181100.0,73.6141,73.6141,72.91,72.9199,1181100.0
2024-10-18 09:40:00,73.56,73.93,73.42,73.47,437626.0,72.9497,73.3166,72.8108,72.8604,437626.0
2024-10-18 09:50:00,73.49,73.66,73.26,73.3,245705.0,72.8803,73.0489,72.6522,72.6918,245705.0
2024-10-18 10:00:00,73.31,73.57,73.26,73.49,433263.0,72.7018,72.9596,72.6522,72.8803,433263.0
2024-10-18 10:10:00,73.48,73.57,73.14,73.26,265593.0,72.8703,72.9596,72.5332,72.6522,265593.0
2024-10-18 10:20:00,73.28,73.54,73.26,73.52,312128.0,72.672,72.9299,72.6522,72.91,312128.0
2024-10-18 10:30:00,73.52,73.54,73.3,73.49,337502.0,72.91,72.9299,72.6918,72.8803,337502.0
2024-10-18 10:40:00,73.5,73.78,73.49,73.71,292091.0,72.8902,73.1679,72.8803,73.0984,292091.0
2024-10-18 10:50:00,73.71,73.74,73.24,73.24,213003.0,73.0984,73.1282,72.6323,72.6323,213003.0
2024-10-18 11:00:00,73.23,73.49,73.2,73.45,146427.0,72.6224,72.8803,72.5927,72.8406,146427.0
2024-10-18 11:10:00,73.47,73.78,73.46,73.77,231885.0,72.8604,73.1679,72.8505,73.1579,231885.0
2024-10-18 11:20:00,73.78,73.88,73.63,73.72,83937.0,73.1679,73.267,73.0191,73.1084,83937.0
2024-10-18 11:30:00,73.72,73.78,73.5,73.54,103145.0,73.1084,73.1679,72.8902,72.9299,103145.0
2024-10-18 11:40:00,73.55,73.58,73.37,73.39,152097.0,72.9398,72.9695,72.7613,72.7811,152097.0
2024-10-18 11:50:00,73.39,73.55,73.35,73.51,76321.0,72.7811,72.9398,72.7414,72.9001,76321.0
2024-10-18 12:00:00,73.5,73.51,73.27,73.32,92647.0,72.8902,72.9001,72.6621,72.7117,92647.0
2024-10-18 12:10:00,73.31,73.5,73.23,73.48,90565.0,72.7018,72.8902,72.6224,72.8703,90565.0
2024-10-18 12:20:00,73.48,73.56,73.42,73.48,103478.0,72.8703,72.9497,72.8108,72.8703,103478.0
2024-10-18 12:30:00,73.49,73.65,73.46,73.55,80949.0,72.8803,73.0389,72.8505,72.9398,80949.0
2024-10-18 12:40:00,73.54,73.65,73.39,73.42,99906.0,72.9299,73.0389,72.7811,72.8108,99906.0
2024-10-18 12:50:00,73.42,73.54,73.31,73.41,137873.0,72.8108,72.9299,72.7018,72.8009,137873.0
2024-10-18 13:00:00,73.4,73.49,73.28,73.41,116437.0,72.791,72.8803,72.672,72.8009,116437.0
2024-10-18 13:10:00,73.42,73.46,73.27,73.42,116647.0,72.8108,72.8505,72.6621,72.8108,116647.0
2024-10-18 13:20:00,73.42,73.42,73.28,73.29,93271.0,72.8108,72.8108,72.672,72.6819,93271.0
2024-10-18 13:30:00,73.29,73.33,73.23,73.23,102737.0,72.6819,72.7216,72.6224,72.6224,102737.0
2024-10-18 13:40:00,73.24,73.26,73.14,73.17,149394.0,72.6323,72.6522,72.5332,72.5629,149394.0
2024-10-18 13:50:00,73.17,73.17,72.83,72.87,408516.0,72.5629,72.5629,72.2257,72.2654,408516.0
2024-10-18 14:00:00,72.86,72.88,72.55,72.63,367677.0,72.2555,72.2753,71.9481,72.0274,367677.0
2024-10-18 14:10:00,72.63,72.72,72.59,72.65,342640.0,72.0274,72.1167,71.9877,72.0472,342640.0
2024-10-18 14:20:00,72.65,72.65,72.47,72.51,266359.0,72.0472,72.0472,71.8687,71.9084,266359.0
2024-10-18 14:30:00,72.51,72.77,72.45,72.7,217097.0,71.9084,72.1662,71.8489,72.0968,217097.0
2024-10-18 14:40:00,72.7,72.79,72.68,72.71,198783.0,72.0968,72.1861,72.077,72.1067,198783.0
2024-10-18 14:50:00,72.7,72.74,72.65,72.69,159318.0,72.0968,72.1365,72.0472,72.0869,159318.0
2024-10-18 15:00:00,72.69,72.86,72.66,72.85,202734.0,72.0869,72.2555,72.0572,72.2456,202734.0
2024-10-18 15:10:00,72.85,72.86,72.69,72.8,245098.0,72.2456,72.2555,72.0869,72.196,245098.0
2024-10-18 15:20:00,72.8,72.89,72.79,72.8,362756.0,72.196,72.2852,72.1861,72.196,362756.0
2024-10-18 15:30:00,72.8,72.81,72.69,72.7,345409.0,72.196,72.2059,72.0869,72.0968,345409.0
2024-10-18 15:40:00,72.69,72.8,72.66,72.76,386861.0,72.0869,72.196,72.0572,72.1563,386861.0
2024-10-18 15:50:00,72.77,72.87,72.57,72.84,1358979.0,72.1662,72.2654,71.9679,72.2357,1358979.0
2024-10-21 09:30:00,72.62,73.08,72.36,72.51,685126.0,72.0175,72.4737,71.7596,71.9084,685126.0
2024-10-21 09:40:00,72.5,72.62,72.08,72.31,334313.0,71.8985,72.0175,71.482,71.7101,334313.0
2024-10-21 09:50:00,72.31,72.59,72.2,72.44,314633.0,71.7101,71.9877,71.601,71.839,314633.0
2024-10-21 10:00:00,72.45,72.88,72.39,72.71,273934.0,71.8489,72.2753,71.7894,72.1067,273934.0
2024-10-21 10:10:00,72.72,73.07,72.56,73.0,253577.0,72.1167,72.4637,71.958,72.3943,253577.0
2024-10-21 10:20:00,72.98,73.0,72.67,72.83,279970.0,72.3745,72.3943,72.0671,72.2257,279970.0
2024-10-21 10:30:00,72.82,72.91,72.45,72.5,184760.0,72.2158,72.3051,71.8489,71.8985,184760.0
2024-10-21 10:40:00,72.49,72.57,72.15,72.33,108725.0,71.8886,71.9679,71.5514,71.7299,108725.0
2024-10-21 10:50:00,72.34,72.63,72.27,72.57,177251.0,71.7398,72.0274,71.6704,71.9679,177251.0
2024-10-21 11:00:00,72.57,72.72,72.47,72.51,195056.0,71.9679,72.1167,71.8687,71.9084,195056.0
2024-10-21 11:10:00,72.52,72.83,72.49,72.62,135855.0,71.9183,72.2257,71.8886,72.0175,135855.0
2024-10-21 11:20:00,72.62,72.82,72.51,72.64,154377.0,72.0175,72.2158,71.9084,72.0373,154377.0
2024-10-21 11:30:00,72.6,72.79,72.55,72.76,354570.0,71.9976,72.1861,71.9481,72.1563,354570.0
2024-10-21 11:40:00,72.76,72.99,72.74,72.96,74765.0,72.1563,72.3844,72.1365,72.3547,74765.0
2024-10-21 11:50:00,72.97,72.99,72.64,72.7,132685.0,72.3646,72.3844,72.0373,72.0968,132685.0
2024-10-21 12:00:00,72.68,72.76,72.59,72.69,86842.0,72.077,72.1563,71.9877,72.0869,86842.0
2024-10-21 12:10:00,72.7,72.74,72.62,72.69,55609.0,72.0968,72.1365,72.0175,72.0869,55609.0
2024-10-21 12:20:00,72.69,72.7,72.46,72.5,88405.0,72.0869,72.0968,71.8588,71.8985,88405.0
2024-10-21 12:30:00,72.52,72.55,72.32,72.38,81057.0,71.9183,71.9481,71.72,71.7795,81057.0
2024-10-21 12:40:00,72.39,72.41,72.29,72.36,106814.0,71.7894,71.8092,71.6902,71.7596,106814.0
2024-10-21 12:50:00,72.35,72.62,72.34,72.56,114390.0,71.7497,72.0175,71.7398,71.958,114390.0
2024-10-21 13:00:00,72.55,72.55,72.44,72.53,70494.0,71.9481,71.9481,71.839,71.9282,70494.0
2024-10-21 13:10:00,72.54,72.68,72.5,72.56,93286.0,71.9381,72.077,71.8985,71.958,93286.0
2024-10-21 13:20:00,72.56,72.65,72.5,72.63,46813.0,71.958,72.0472,71.8985,72.0274,46813.0
2024-10-21 13:30:00,72.63,72.71,72.56,72.66,96930.0,72.0274,72.1067,71.958,72.0572,96930.0
2024-10-21 13:40:00,72.67,72.73,72.6,72.72,90824.0,72.0671,72.1266,71.9976,72.1167,90824.0
2024-10-21 13:50:00,72.72,72.81,72.71,72.79,84426.0,72.1167,72.2059,72.1067,72.1861,84426.0
2024-10-21 14:00:00,72.8,72.87,72.5,72.67,159854.0,72.196,72.2654,71.8985,72.0671,159854.0
2024-10-21 14:10:00,72.68,72.87,72.65,72.79,93256.0,72.077,72.2654,72.0472,72.1861,93256.0
2024-10-21 14:20:00,72.79,72.95,72.71,72.91,159641.0,72.1861,72.3447,72.1067,72.3051,159641.0
2024-10-21 14:30:00,72.91,72.93,72.76,72.89,133026.0,72.3051,72.3249,72.1563,72.2852,133026.0
2024-10-21 14:40:00,72.91,72.91,72.69,72.82,251651.0,72.3051,72.3051,72.0869,72.2158,251651.0
2024-10-21 14:50:00,72.81,72.85,72.62,72.65,94398.0,72.2059,72.2456,72.0175,72.0472,94398.0
2024-10-21 15:00:00,72.66,72.72,72.6,72.67,116881.0,72.0572,72.1167,71.9976,72.0671,116881.0
2024-10-21 15:10:00,72.68,72.79,72.65,72.73,94533.0,72.077,72.1861,72.0472,72.1266,94533.0
2024-10-21 15:20:00,72.73,72.76,72.51,72.56,137741.0,72.1266,72.1563,71.9084,71.958,137741.0
2024-10-21 15:30:00,72.56,72.77,72.55,72.63,180623.0,71.958,72.1662,71.9481,72.0274,180623.0
2024-10-21 15:40:00,72.63,72.93,72.61,72.92,220429.0,72.0274,72.3249,72.0076,72.315,220429.0
2024-10-21 15:50:00,72.95,73.1,72.79,72.86,822587.0,72.3447,72.4935,72.1861,72.2555,822587.0
2024-10-22 09:30:00,72.6,72.67,71.92,72.09,762959.0,71.9976,72.0671,71.3233,71.4919,762959.0
2024-10-22 09:40:00,72.11,72.22,71.82,71.93,466442.0,71.5117,71.6208,71.2241,71.3332,466442.0
2024-10-22 09:50:00,71.93,72.08,71.43,71.95,386062.0,71.3332,71.482,70.8374,71.353,386062.0
2024-10-22 10:00:00,71.94,72.63,71.69,72.53,290404.0,71.3431,72.0274,71.0952,71.9282,290404.0
2024-10-22 10:10:00,72.53,72.83,72.39,72.59,162033.0,71.9282,72.2257,71.7894,71.9877,162033.0
2024-10-22 10:20:00,72.59,72.93,72.53,72.67,392853.0,71.9877,72.3249,71.9282,72.0671,392853.0
2024-10-22 10:30:00,72.65,72.85,72.39,72.43,174405.0,72.0472,72.2456,71.7894,71.8291,174405.0
2024-10-22 10:40:00,72.44,72.71,72.33,72.62,177887.0,71.839,72.1067,71.7299,72.0175,177887.0
2024-10-22 10:50:00,72.59,72.65,72.41,72.48,163920.0,71.9877,72.0472,71.8092,71.8786,163920.0
2024-10-22 11:00:00,72.47,72.66,72.33,72.38,203029.0,71.8687,72.0572,71.7299,71.7795,203029.0
2024-10-22 11:10:00,72.37,72.6,72.29,72.42,195589.0,71.7696,71.9976,71.6902,71.8191,195589.0
2024-10-22 11:20:00,72.41,72.75,72.29,72.71,161058.0,71.8092,72.1464,71.6902,72.1067,161058.0
2024-10-22 11:30:00,72.71,72.8,72.49,72.51,104557.0,72.1067,72.196,71.8886,71.9084,104557.0
2024-10-22 11:40:00,72.51,72.68,72.48,72.65,93517.0,71.9084,72.077,71.8786,72.0472,93517.0
2024-10-22 11:50:00,72.63,72.66,72.53,72.58,78678.0,72.0274,72.0572,71.9282,71.9778,78678.0
2024-10-22 12:00:00,72.58,72.59,72.48,72.5,76562.0,71.9778,71.9877,71.8786,71.8985,76562.0
2024-10-22 12:10:00,72.5,72.69,72.45,72.69,114570.0,71.8985,72.0869,71.8489,72.0869,114570.0
2024-10-22 12:20:00,72.68,72.73,72.48,72.6,102080.0,72.077,72.1266,71.8786,71.9976,102080.0
2024-10-22 12:30:00,72.61,72.79,72.57,72.61,102419.0,72.0076,72.1861,71.9679,72.0076,102419.0
2024-10-22 12:40:00,72.61,72.63,72.31,72.59,225350.0,72.0076,72.0274,71.7101,71.9877,225350.0
2024-10-22 12:50:00,72.59,72.89,72.58,72.86,115699.0,71.9877,72.2852,71.9778,72.2555,115699.0
2024-10-22 13:00:00,72.87,72.87,72.66,72.8,154759.0,72.2654,72.2654,72.0572,72.196,154759.0
2024-10-22 13:10:00,72.8,72.85,72.68,72.8,118740.0,72.196,72.2456,72.077,72.196,118740.0
2024-10-22 13:20:00,72.8,72.93,72.78,72.92,152925.0,72.196,72.3249,72.1762,72.315,152925.0
2024-10-22 13:30:00,72.92,73.09,72.81,73.06,193980.0,72.315,72.4836,72.2059,72.4538,193980.0
2024-10-22 13:40:00,73.08,73.2,73.0,73.2,187297.0,72.4737,72.5927,72.3943,72.5927,187297.0
2024-10-22 13:50:00,73.19,73.36,73.13,73.31,150469.0,72.5828,72.7513,72.5233,72.7018,150469.0
2024-10-22 14:00:00,73.3,73.37,73.13,73.17,213001.0,72.6918,72.7613,72.5233,72.5629,213001.0
2024-10-22 14:10:00,73.17,73.18,72.97,72.98,128445.0,72.5629,72.5728,72.3646,72.3745,128445.0
2024-10-22 14:20:00,73.0,73.03,72.92,73.01,104980.0,72.3943,72.4241,72.315,72.4042,104980.0
2024-10-22 14:30:00,73.02,73.07,72.96,73.01,131663.0,72.4142,72.4637,72.3547,72.4042,131663.0
2024-10-22 14:40:00,73.02,73.06,72.89,72.9,114940.0,72.4142,72.4538,72.2852,72.2952,114940.0
2024-10-22 14:50:00,72.89,72.9,72.8,72.86,143247.0,72.2852,72.2952,72.196,72.2555,143247.0
2024-10-22 15:00:00,72.85,73.03,72.83,73.01,178405.0,72.2456,72.4241,72.2257,72.4042,178405.0
2024-10-22 15:10:00,73.02,73.18,72.95,73.03,142401.0,72.4142,72.5728,72.3447,72.4241,142401.0
2024-10-22 15:20:00,73.04,73.05,72.89,73.03,178906.0,72.434,72.4439,72.2852,72.4241,178906.0
2024-10-22 15:30:00,73.03,73.17,72.97,73.09,204695.0,72.4241,72.5629,72.3646,72.4836,204695.0
2024-10-22 15:40:00,73.1,73.3,73.08,73.28,185785.0,72.4935,72.6918,72.4737,72.672,185785.0
2024-10-22 15:50:00,73.28,73.41,72.91,72.97,840623.0,72.672,72.8009,72.3051,72.3646,840623.0
2024-10-23 09:30:00,72.37,73.42,72.26,73.23,635687.0,71.7696,72.8108,71.6605,72.6224,635687.0
2024-10-23 09:40:00,73.23,73.47,72.9,72.95,348529.0,72.6224,72.8604,72.2952,72.3447,348529.0
2024-10-23 09:50:00,72.95,73.26,72.75,73.15,252288.0,72.3447,72.6522,72.1464,72.5431,252288.0
2024-10-23 10:00:00,73.15,73.26,72.7,72.86,258438.0,72.5431,72.6522,72.0968,72.2555,258438.0
2024-10-23 10:10:00,72.86,73.0,72.72,72.75,225461.0,72.2555,72.3943,72.1167,72.1464,225461.0
2024-10-23 10:20:00,72.75,73.05,72.61,72.97,506131.0,72.1464,72.4439,72.0076,72.3646,506131.0
2024-10-23 10:30:00,72.94,73.28,72.87,73.02,247895.0,72.3348,72.672,72.2654,72.4142,247895.0
2024-10-23 10:40:00,73.02,73.37,73.0,73.17,267801.0,72.4142,72.7613,72.3943,72.5629,267801.0
2024-10-23 10:50:00,73.18,73.2,72.92,73.0,137504.0,72.5728,72.5927,72.315,72.3943,137504.0
2024-10-23 11:00:00,72.98,73.18,72.94,72.98,126367.0,72.3745,72.5728,72.3348,72.3745,126367.0
2024-10-23 11:10:00,72.98,73.0,72.66,72.76,114990.0,72.3745,72.3943,72.0572,72.1563,114990.0
2024-10-23 11:20:00,72.75,72.91,72.47,72.47,117804.0,72.1464,72.3051,71.8687,71.8687,117804.0
2024-10-23 11:30:00,72.47,72.86,72.45,72.77,194939.0,71.8687,72.2555,71.8489,72.1662,194939.0
2024-10-23 11:40:00,72.77,73.13,72.74,73.03,167860.0,72.1662,72.5233,72.1365,72.4241,167860.0
2024-10-23 11:50:00,73.03,73.12,72.85,73.05,230608.0,72.4241,72.5133,72.2456,72.4439,230608.0
2024-10-23 12:00:00,73.05,73.05,72.83,72.96,205676.0,72.4439,72.4439,72.2257,72.3547,205676.0
2024-10-23 12:10:00,72.97,73.04,72.74,72.81,161442.0,72.3646,72.434,72.1365,72.2059,161442.0
2024-10-23 12:20:00,72.8,72.84,72.66,72.76,177781.0,72.196,72.2357,72.0572,72.1563,177781.0
2024-10-23 12:30:00,72.75,72.91,72.66,72.83,168216.0,72.1464,72.3051,72.0572,72.2257,168216.0
2024-10-23 12:40:00,72.83,72.99,72.76,72.84,196947.0,72.2257,72.3844,72.1563,72.2357,196947.0
2024-10-23 12:50:00,72.86,72.87,72.62,72.64,125155.0,72.2555,72.2654,72.0175,72.0373,125155.0
2024-10-23 13:00:00,72.63,72.63,72.35,72.36,161504.0,72.0274,72.0274,71.7497,71.7596,161504.0
2024-10-23 13:10:00,72.37,72.47,72.11,72.22,153676.0,71.7696,71.8687,71.5117,71.6208,153676.0
2024-10-23 13:20:00,72.2,72.24,72.1,72.17,137072.0,71.601,71.6406,71.5018,71.5712,137072.0
2024-10-23 13:30:00,72.15,72.21,71.95,71.95,146158.0,71.5514,71.6109,71.353,71.353,146158.0
2024-10-23 13:40:00,71.95,72.08,71.86,72.06,186582.0,71.353,71.482,71.2638,71.4621,186582.0
2024-10-23 13:50:00,72.06,72.09,71.78,71.84,149832.0,71.4621,71.4919,71.1845,71.244,149832.0
2024-10-23 14:00:00,71.84,71.88,71.59,71.8,145828.0,71.244,71.2836,70.996,71.2043,145828.0
2024-10-23 14:10:00,71.81,71.82,71.56,71.58,151740.0,71.2142,71.2241,70.9663,70.9861,151740.0
2024-10-23 14:20:00,71.59,71.88,71.57,71.75,157646.0,70.996,71.2836,70.9762,71.1547,157646.0
2024-10-23 14:30:00,71.74,72.05,71.67,71.99,209715.0,71.1448,71.4522,71.0754,71.3927,209715.0
2024-10-23 14:40:00,71.99,72.31,71.92,72.29,189309.0,71.3927,71.7101,71.3233,71.6902,189309.0
2024-10-23 14:50:00,72.3,72.45,72.2,72.44,358749.0,71.7001,71.8489,71.601,71.839,358749.0
2024-10-23 15:00:00,72.44,72.55,72.38,72.5,313038.0,71.839,71.9481,71.7795,71.8985,313038.0
2024-10-23 15:10:00,72.5,72.59,72.36,72.57,270461.0,71.8985,71.9877,71.7596,71.9679,270461.0
2024-10-23 15:20:00,72.57,72.88,72.5,72.75,283309.0,71.9679,72.2753,71.8985,72.1464,283309.0
2024-10-23 15:30:00,72.75,72.81,72.62,72.76,328890.0,72.1464,72.2059,72.0175,72.1563,328890.0
2024-10-23 15:40:00,72.76,72.85,72.63,72.85,431905.0,72.1563,72.2456,72.0274,72.2456,431905.0
2024-10-23 15:50:00,72.86,73.17,72.66,73.03,1391253.0,72.2555,72.5629,72.0572,72.4241,1391253.0
2024-10-24 09:30:00,76.18,77.48,75.31,77.2,2547329.0,75.5479,76.8372,74.6852,76.5595,2547329.0
2024-10-24 09:40:00,77.23,77.29,74.62,74.69,1122802.0,76.5892,76.6487,74.0009,74.0703,1122802.0
2024-10-24 09:50:00,74.72,75.27,74.45,75.19,779314.0,74.1001,74.6455,73.8323,74.5662,779314.0
2024-10-24 10:00:00,75.16,75.92,75.09,75.78,715778.0,74.5364,75.2901,74.467,75.1513,715778.0
2024-10-24 10:10:00,75.76,76.1,75.5,75.73,464851.0,75.1314,75.4686,74.8736,75.1017,464851.0
2024-10-24 10:20:00,75.69,75.91,75.38,75.42,411271.0,75.062,75.2802,74.7546,74.7943,411271.0
2024-10-24 10:30:00,75.44,75.93,75.42,75.73,258047.0,74.8141,75.3,74.7943,75.1017,258047.0
2024-10-24 10:40:00,75.75,75.84,75.45,75.64,201106.0,75.1215,75.2108,74.824,75.0124,201106.0
2024-10-24 10:50:00,75.66,75.98,75.33,75.41,210240.0,75.0323,75.3496,74.705,74.7843,210240.0
2024-10-24 11:00:00,75.43,75.92,75.35,75.86,250036.0,74.8042,75.2901,74.7248,75.2306,250036.0
2024-10-24 11:10:00,75.88,76.12,75.8,75.86,315070.0,75.2504,75.4884,75.1711,75.2306,315070.0
2024-10-24 11:20:00,75.86,75.86,75.21,75.57,219435.0,75.2306,75.2306,74.586,74.943,219435.0
2024-10-24 11:30:00,75.56,75.9,75.46,75.54,272978.0,74.9331,75.2703,74.8339,74.9133,272978.0
2024-10-24 11:40:00,75.52,75.71,75.33,75.4,162119.0,74.8934,75.0818,74.705,74.7744,162119.0
2024-10-24 11:50:00,75.39,75.68,75.32,75.6,183114.0,74.7645,75.0521,74.6951,74.9728,183114.0
2024-10-24 12:00:00,75.59,75.7,74.93,75.04,187003.0,74.9628,75.0719,74.3083,74.4174,187003.0
2024-10-24 12:10:00,75.07,75.28,74.75,74.82,204643.0,74.4472,74.6554,74.1298,74.1992,204643.0
2024-10-24 12:20:00,74.81,75.15,74.58,75.07,196283.0,74.1893,74.5265,73.9612,74.4472,196283.0
2024-10-24 12:30:00,75.09,75.23,74.91,74.94,130814.0,74.467,74.6058,74.2885,74.3182,130814.0
2024-10-24 12:40:00,74.96,75.42,74.91,75.19,322501.0,74.3381,74.7943,74.2885,74.5662,322501.0
2024-10-24 12:50:00,75.19,75.45,75.04,75.28,188585.0,74.5662,74.824,74.4174,74.6554,188585.0
2024-10-24 13:00:00,75.26,75.54,75.19,75.36,125087.0,74.6356,74.9133,74.5662,74.7347,125087.0
2024-10-24 13:10:00,75.38,75.43,75.32,75.38,115118.0,74.7546,74.8042,74.6951,74.7546,115118.0
2024-10-24 13:20:00,75.36,75.54,75.31,75.39,153061.0,74.7347,74.9133,74.6852,74.7645,153061.0
2024-10-24 13:30:00,75.43,75.66,75.38,75.64,114846.0,74.8042,75.0323,74.7546,75.0124,114846.0
2024-10-24 13:40:00,75.64,75.65,75.45,75.55,158622.0,75.0124,75.0223,74.824,74.9232,158622.0
2024-10-24 13:50:00,75.55,75.67,75.51,75.59,157635.0,74.9232,75.0422,74.8835,74.9628,157635.0
2024-10-24 14:00:00,75.6,75.8,75.47,75.74,195435.0,74.9728,75.1711,74.8438,75.1116,195435.0
2024-10-24 14:10:00,75.74,75.95,75.73,75.92,212212.0,75.1116,75.3199,75.1017,75.2901,212212.0
2024-10-24 14:20:00,75.92,76.14,75.89,76.0,201901.0,75.2901,75.5083,75.2604,75.3694,201901.0
2024-10-24 14:30:00,76.01,76.17,75.99,76.11,198714.0,75.3794,75.538,75.3595,75.4785,198714.0
2024-10-24 14:40:00,76.11,76.38,76.02,76.35,243101.0,75.4785,75.7463,75.3893,75.7165,243101.0
2024-10-24 14:50:00,76.34,76.53,76.27,76.48,281783.0,75.7066,75.895,75.6372,75.8455,281783.0
2024-10-24 15:00:00,76.48,76.58,76.21,76.49,236219.0,75.8455,75.9446,75.5777,75.8554,236219.0
2024-10-24 15:10:00,76.51,76.71,76.11,76.51,444112.0,75.8752,76.0735,75.4785,75.8752,444112.0
2024-10-24 15:20:00,76.51,76.86,76.48,76.74,321446.0,75.8752,76.2223,75.8455,76.1033,321446.0
2024-10-24 15:30:00,76.75,76.84,76.59,76.68,299761.0,76.1132,76.2025,75.9545,76.0438,299761.0
2024-10-24 15:40:00,76.68,76.68,76.26,76.44,334169.0,76.0438,76.0438,75.6273,75.8058,334169.0
2024-10-24 15:50:00,76.44,76.6,76.39,76.57,1363162.0,75.8058,75.9645,75.7562,75.9347,1363162.0
2024-10-25 09:30:00,77.47,77.95,77.08,77.39,493364.0,76.8272,77.3033,76.4405,76.7479,493364.0
2024-10-25 09:40:00,77.39,77.85,77.25,77.74,331128.0,76.7479,77.2041,76.6091,77.095,331128.0
2024-10-25 09:50:00,77.77,78.48,77.74,78.31,794244.0,77.1248,77.8289,77.095,77.6603,794244.0
2024-10-25 10:00:00,78.3,78.65,78.07,78.31,491977.0,77.6504,77.9975,77.4223,77.6603,491977.0
2024-10-25 10:10:00,78.29,78.99,78.23,78.92,484266.0,77.6404,78.3346,77.5809,78.2652,484266.0
2024-10-25 10:20:00,78.94,79.48,78.94,79.39,580902.0,78.285,78.8206,78.285,78.7313,580902.0
2024-10-25 10:30:00,79.38,79.52,79.0,79.42,519296.0,78.7214,78.8602,78.3445,78.7611,519296.0
2024-10-25 10:40:00,79.42,79.6,78.66,78.7,347411.0,78.7611,78.9396,78.0074,78.047,347411.0
2024-10-25 10:50:00,78.72,78.82,78.55,78.75,214844.0,78.0669,78.166,77.8983,78.0966,214844.0
2024-10-25 11:00:00,78.73,78.91,78.57,78.62,207488.0,78.0768,78.2553,77.9181,77.9677,207488.0
2024-10-25 11:10:00,78.64,79.03,78.54,79.03,154338.0,77.9875,78.3743,77.8884,78.3743,154338.0
2024-10-25 11:20:00,79.0,79.11,78.74,78.86,246489.0,78.3445,78.4536,78.0867,78.2057,246489.0
2024-10-25 11:30:00,78.86,78.98,78.74,78.87,159614.0,78.2057,78.3247,78.0867,78.2156,159614.0
2024-10-25 11:40:00,78.87,79.23,78.87,78.99,185139.0,78.2156,78.5726,78.2156,78.3346,185139.0
2024-10-25 11:50:00,79.01,79.18,78.78,79.11,117044.0,78.3545,78.5231,78.1264,78.4536,117044.0
2024-10-25 12:00:00,79.07,79.23,79.0,79.2,94668.0,78.414,78.5726,78.3445,78.5429,94668.0
2024-10-25 12:10:00,79.19,79.25,79.02,79.07,88369.0,78.533,78.5925,78.3644,78.414,88369.0
2024-10-25 12:20:00,79.04,79.17,78.99,79.16,76069.0,78.3842,78.5131,78.3346,78.5032,76069.0
2024-10-25 12:30:00,79.16,79.34,79.01,79.18,174423.0,78.5032,78.6817,78.3545,78.5231,174423.0
2024-10-25 12:40:00,79.17,79.27,79.07,79.25,114148.0,78.5131,78.6123,78.414,78.5925,114148.0
2024-10-25 12:50:00,79.25,79.37,79.15,79.17,97281.0,78.5925,78.7115,78.4933,78.5131,97281.0
2024-10-25 13:00:00,79.18,79.25,79.05,79.23,152381.0,78.5231,78.5925,78.3941,78.5726,152381.0
2024-10-25 13:10:00,79.25,79.26,78.78,78.91,179289.0,78.5925,78.6024,78.1264,78.2553,179289.0
2024-10-25 13:20:00,78.92,78.97,78.7,78.85,104115.0,78.2652,78.3148,78.047,78.1958,104115.0
2024-10-25 13:30:00,78.85,78.96,78.73,78.79,118567.0,78.1958,78.3049,78.0768,78.1363,118567.0
2024-10-25 13:40:00,78.78,78.97,78.45,78.88,176273.0,78.1264,78.3148,77.7991,78.2255,176273.0
2024-10-25 13:50:00,78.87,78.93,78.47,78.51,99746.0,78.2156,78.2751,77.8189,77.8586,99746.0
2024-10-25 14:00:00,78.52,78.6,78.28,78.38,110775.0,77.8685,77.9479,77.6305,77.7297,110775.0
2024-10-25 14:10:00,78.33,78.49,78.21,78.46,85041.0,77.6801,77.8388,77.5611,77.809,85041.0
2024-10-25 14:20:00,78.45,78.73,78.28,78.62,110659.0,77.7991,78.0768,77.6305,77.9677,110659.0
2024-10-25 14:30:00,78.63,78.63,78.44,78.59,106693.0,77.9776,77.9776,77.7892,77.938,106693.0
2024-10-25 14:40:00,78.59,78.63,78.43,78.58,115149.0,77.938,77.9776,77.7793,77.928,115149.0
2024-10-25 14:50:00,78.59,78.7,78.57,78.61,135848.0,77.938,78.047,77.9181,77.9578,135848.0
2024-10-25 15:00:00,78.6,78.6,78.45,78.52,149946.0,77.9479,77.9479,77.7991,77.8685,149946.0
2024-10-25 15:10:00,78.52,78.52,78.11,78.25,205435.0,77.8685,77.8685,77.4619,77.6008,205435.0
2024-10-25 15:20:00,78.24,78.32,78.01,78.2,175122.0,77.5909,77.6702,77.3628,77.5512,175122.0
2024-10-25 15:30:00,78.2,78.3,78.14,78.17,160072.0,77.5512,77.6504,77.4917,77.5214,160072.0
2024-10-25 15:40:00,78.17,78.22,78.03,78.12,140273.0,77.5214,77.571,77.3826,77.4719,140273.0
2024-10-25 15:50:00,78.13,78.18,77.63,77.68,999213.0,77.4818,77.5314,76.9859,77.0355,999213.0
2024-10-28 09:30:00,77.17,77.83,77.12,77.63,342169.0,76.5297,77.1843,76.4801,76.9859,342169.0
2024-10-28 09:40:00,77.58,78.03,77.5,77.83,188177.0,76.9363,77.3826,76.857,77.1843,188177.0
2024-10-28 09:50:00,77.83,77.84,77.17,77.35,116914.0,77.1843,77.1942,76.5297,76.7082,116914.0
2024-10-28 10:00:00,77.33,77.37,76.92,77.15,197902.0,76.6884,76.7281,76.2818,76.5099,197902.0
2024-10-28 10:10:00,77.14,77.45,76.98,77.39,398301.0,76.5,76.8074,76.3413,76.7479,398301.0
2024-10-28 10:20:00,77.4,77.49,76.96,77.1,109005.0,76.7578,76.8471,76.3215,76.4603,109005.0
2024-10-28 10:30:00,77.11,77.17,76.7,76.88,144727.0,76.4702,76.5297,76.0636,76.2421,144727.0
2024-10-28 10:40:00,76.89,77.09,76.79,76.88,64192.0,76.2521,76.4504,76.1529,76.2421,64192.0
2024-10-28 10:50:00,76.91,76.92,76.58,76.64,96444.0,76.2719,76.2818,75.9446,76.0041,96444.0
2024-10-28 11:00:00,76.63,76.99,76.56,76.84,136121.0,75.9942,76.3512,75.9248,76.2025,136121.0
2024-10-28 11:10:00,76.84,76.86,76.44,76.46,220997.0,76.2025,76.2223,75.8058,75.8256,220997.0
2024-10-28 11:20:00,76.45,76.49,76.23,76.31,244825.0,75.8157,75.8554,75.5975,75.6769,244825.0
2024-10-28 11:30:00,76.32,76.35,76.07,76.08,168074.0,75.6868,75.7165,75.4389,75.4488,168074.0
2024-10-28 11:40:00,76.09,76.14,75.76,76.05,272803.0,75.4587,75.5083,75.1314,75.419,272803.0
2024-10-28 11:50:00,76.05,76.17,75.87,75.94,109312.0,75.419,75.538,75.2405,75.3099,109312.0
2024-10-28 12:00:00,75.94,76.05,75.82,76.03,103119.0,75.3099,75.419,75.1909,75.3992,103119.0
2024-10-28 12:10:00,76.03,76.16,75.99,76.15,101607.0,75.3992,75.5281,75.3595,75.5182,101607.0
2024-10-28 12:20:00,76.17,76.18,75.88,76.0,140682.0,75.538,75.5479,75.2504,75.3694,140682.0
2024-10-28 12:30:00,76.0,76.03,75.79,75.81,143833.0,75.3694,75.3992,75.1612,75.181,143833.0
2024-10-28 12:40:00,75.81,75.92,75.71,75.8,134082.0,75.181,75.2901,75.0818,75.1711,134082.0
2024-10-28 12:50:00,75.8,75.87,75.68,75.75,72146.0,75.1711,75.2405,75.0521,75.1215,72146.0
2024-10-28 13:00:00,75.75,75.82,75.64,75.76,87390.0,75.1215,75.1909,75.0124,75.1314,87390.0
2024-10-28 13:10:00,75.74,75.77,75.59,75.77,123614.0,75.1116,75.1413,74.9628,75.1413,123614.0
2024-10-28 13:20:00,75.77,75.83,75.7,75.77,53159.0,75.1413,75.2009,75.0719,75.1413,53159.0
2024-10-28 13:30:00,75.79,75.79,75.54,75.69,92791.0,75.1612,75.1612,74.9133,75.062,92791.0
2024-10-28 13:40:00,75.68,75.73,75.55,75.61,53901.0,75.0521,75.1017,74.9232,74.9827,53901.0
2024-10-28 13:50:00,75.62,75.69,75.58,75.67,63472.0,74.9926,75.062,74.9529,75.0422,63472.0
2024-10-28 14:00:00,75.66,75.68,75.57,75.59,52406.0,75.0323,75.0521,74.943,74.9628,52406.0
2024-10-28 14:10:00,75.58,75.59,75.39,75.47,93701.0,74.9529,74.9628,74.7645,74.8438,93701.0
2024-10-28 14:20:00,75.48,75.52,75.39,75.4,75614.0,74.8538,74.8934,74.7645,74.7744,75614.0
2024-10-28 14:30:00,75.4,75.44,75.26,75.29,74404.0,74.7744,74.8141,74.6356,74.6653,74404.0
2024-10-28 14:40:00,75.29,75.35,75.18,75.29,71135.0,74.6653,74.7248,74.5562,74.6653,71135.0
2024-10-28 14:50:00,75.3,75.52,75.29,75.42,101949.0,74.6752,74.8934,74.6653,74.7943,101949.0
2024-10-28 15:00:00,75.42,75.63,75.35,75.56,180956.0,74.7943,75.0025,74.7248,74.9331,180956.0
2024-10-28 15:10:00,75.56,75.71,75.53,75.54,158684.0,74.9331,75.0818,74.9033,74.9133,158684.0
2024-10-28 15:20:00,75.53,75.65,75.52,75.54,96254.0,74.9033,75.0223,74.8934,74.9133,96254.0
2024-10-28 15:30:00,75.56,75.66,75.48,75.56,106769.0,74.9331,75.0323,74.8538,74.9331,106769.0
2024-10-28 15:40:00,75.56,75.66,75.55,75.63,129767.0,74.9331,75.0323,74.9232,75.0025,129767.0
2024-10-28 15:50:00,75.62,75.67,75.4,75.47,736696.0,74.9926,75.0422,74.7744,74.8438,736696.0
2024-10-29 09:30:00,75.85,76.13,75.44,75.95,270389.0,75.2207,75.4984,74.8141,75.3199,270389.0
2024-10-29 09:40:00,75.89,76.49,75.75,76.28,154044.0,75.2604,75.8554,75.1215,75.6471,154044.0
2024-10-29 09:50:00,76.25,76.65,76.19,76.64,135696.0,75.6174,76.014,75.5579,76.0041,135696.0
2024-10-29 10:00:00,76.64,76.93,76.45,76.51,235357.0,76.0041,76.2917,75.8157,75.8752,235357.0
2024-10-29 10:10:00,76.51,76.84,76.45,76.78,103989.0,75.8752,76.2025,75.8157,76.143,103989.0
2024-10-29 10:20:00,76.75,76.91,76.36,76.47,129663.0,76.1132,76.2719,75.7265,75.8355,129663.0
2024-10-29 10:30:00,76.47,76.74,76.46,76.47,93590.0,75.8355,76.1033,75.8256,75.8355,93590.0
2024-10-29 10:40:00,76.47,76.7,76.39,76.7,110021.0,75.8355,76.0636,75.7562,76.0636,110021.0
2024-10-29 10:50:00,76.7,76.7,76.49,76.6,63720.0,76.0636,76.0636,75.8554,75.9645,63720.0
2024-10-29 11:00:00,76.6,76.64,76.36,76.42,62568.0,75.9645,76.0041,75.7265,75.786,62568.0
2024-10-29 11:10:00,76.45,76.52,76.37,76.43,45986.0,75.8157,75.8851,75.7364,75.7959,45986.0
2024-10-29 11:20:00,76.46,76.61,76.38,76.49,59066.0,75.8256,75.9744,75.7463,75.8554,59066.0
2024-10-29 11:30:00,76.5,76.65,76.43,76.61,72730.0,75.8653,76.014,75.7959,75.9744,72730.0
2024-10-29 11:40:00,76.65,76.92,76.65,76.9,53582.0,76.014,76.2818,76.014,76.262,53582.0
2024-10-29 11:50:00,76.92,77.06,76.76,77.05,79905.0,76.2818,76.4206,76.1231,76.4107,79905.0
2024-10-29 12:00:00,77.04,77.19,77.03,77.08,93798.0,76.4008,76.5496,76.3909,76.4405,93798.0
2024-10-29 12:10:00,77.09,77.29,77.01,77.23,74231.0,76.4504,76.6487,76.3711,76.5892,74231.0
2024-10-29 12:20:00,77.21,77.26,77.03,77.11,57570.0,76.5694,76.619,76.3909,76.4702,57570.0
2024-10-29 12:30:00,77.12,77.16,76.84,76.95,59959.0,76.4801,76.5198,76.2025,76.3116,59959.0
2024-10-29 12:40:00,76.95,77.1,76.88,76.94,66190.0,76.3116,76.4603,76.2421,76.3016,66190.0
2024-10-29 12:50:00,76.94,77.04,76.89,77.01,68495.0,76.3016,76.4008,76.2521,76.3711,68495.0
2024-10-29 13:00:00,77.01,77.48,77.01,77.22,145191.0,76.3711,76.8372,76.3711,76.5793,145191.0
2024-10-29 13:10:00,77.2,77.3,77.12,77.24,63911.0,76.5595,76.6587,76.4801,76.5992,63911.0
2024-10-29 13:20:00,77.24,77.27,77.07,77.15,51567.0,76.5992,76.6289,76.4306,76.5099,51567.0
2024-10-29 13:30:00,77.14,77.48,77.1,77.48,193532.0,76.5,76.8372,76.4603,76.8372,193532.0
2024-10-29 13:40:00,77.48,77.58,77.37,77.54,158276.0,76.8372,76.9363,76.7281,76.8967,158276.0
2024-10-29 13:50:00,77.53,77.65,77.5,77.6,99169.0,76.8867,77.0058,76.857,76.9562,99169.0
2024-10-29 14:00:00,77.59,77.7,77.55,77.65,94263.0,76.9462,77.0553,76.9066,77.0058,94263.0
2024-10-29 14:10:00,77.65,77.67,77.58,77.61,120319.0,77.0058,77.0256,76.9363,76.9661,120319.0
2024-10-29 14:20:00,77.61,77.89,77.6,77.68,242140.0,76.9661,77.2438,76.9562,77.0355,242140.0
2024-10-29 14:30:00,77.67,77.68,77.5,77.6,239537.0,77.0256,77.0355,76.857,76.9562,239537.0
2024-10-29 14:40:00,77.6,77.72,77.52,77.72,160633.0,76.9562,77.0752,76.8768,77.0752,160633.0
2024-10-29 14:50:00,77.71,77.76,77.65,77.69,135609.0,77.0653,77.1148,77.0058,77.0454,135609.0
2024-10-29 15:00:00,77.69,77.87,77.63,77.86,249664.0,77.0454,77.2239,76.9859,77.214,249664.0
2024-10-29 15:10:00,77.86,78.06,77.77,78.05,309245.0,77.214,77.4123,77.1248,77.4024,309245.0
2024-10-29 15:20:00,78.05,78.36,78.05,78.29,144928.0,77.4024,77.7099,77.4024,77.6404,144928.0
2024-10-29 15:30:00,78.28,78.47,78.26,78.42,200901.0,77.6305,77.8189,77.6107,77.7694,200901.0
2024-10-29 15:40:00,78.42,78.74,78.37,78.61,300395.0,77.7694,78.0867,77.7198,77.9578,300395.0
2024-10-29 15:50:00,78.62,78.63,78.04,78.31,1029360.0,77.9677,77.9776,77.3925,77.6603,1029360.0
2024-10-30 09:30:00,76.86,77.04,76.23,76.73,384890.0,76.2223,76.4008,75.5975,76.0934,384890.0
2024-10-30 09:40:00,76.75,76.78,75.85,75.9,288671.0,76.1132,76.143,75.2207,75.2703,288671.0
2024-10-30 09:50:00,75.9,76.68,75.85,76.63,176614.0,75.2703,76.0438,75.2207,75.9942,176614.0
2024-10-30 10:00:00,76.6,77.14,76.6,77.03,122976.0,75.9645,76.5,75.9645,76.3909,122976.0
2024-10-30 10:10:00,77.06,77.15,76.83,77.05,114541.0,76.4206,76.5099,76.1926,76.4107,114541.0
2024-10-30 10:20:00,77.05,77.1,76.7,76.79,105363.0,76.4107,76.4603,76.0636,76.1529,105363.0
2024-10-30 10:30:00,76.8,76.84,76.62,76.64,66830.0,76.1628,76.2025,75.9843,76.0041,66830.0
2024-10-30 10:40:00,76.67,76.85,76.61,76.7,67152.0,76.0339,76.2124,75.9744,76.0636,67152.0
2024-10-30 10:50:00,76.69,76.72,76.51,76.67,116143.0,76.0537,76.0835,75.8752,76.0339,116143.0
2024-10-30 11:00:00,76.63,76.71,76.5,76.57,84001.0,75.9942,76.0735,75.8653,75.9347,84001.0
2024-10-30 11:10:00,76.56,76.59,76.4,76.5,202034.0,75.9248,75.9545,75.7661,75.8653,202034.0
2024-10-30 11:20:00,76.5,76.71,76.41,76.71,72367.0,75.8653,76.0735,75.776,76.0735,72367.0
2024-10-30 11:30:00,76.72,76.72,76.26,76.32,103838.0,76.0835,76.0835,75.6273,75.6868,103838.0
2024-10-30 11:40:00,76.35,76.46,76.28,76.36,69689.0,75.7165,75.8256,75.6471,75.7265,69689.0
2024-10-30 11:50:00,76.35,76.46,76.28,76.29,63700.0,75.7165,75.8256,75.6471,75.657,63700.0
2024-10-30 12:00:00,76.27,76.51,76.17,76.46,122723.0,75.6372,75.8752,75.538,75.8256,122723.0
2024-10-30 12:10:00,76.47,76.61,76.42,76.48,118514.0,75.8355,75.9744,75.786,75.8455,118514.0
2024-10-30 12:20:00,76.48,76.57,76.44,76.51,93134.0,75.8455,75.9347,75.8058,75.8752,93134.0
2024-10-30 12:30:00,76.51,76.84,76.47,76.82,147586.0,75.8752,76.2025,75.8355,76.1826,147586.0
2024-10-30 12:40:00,76.81,77.02,76.63,76.97,111483.0,76.1727,76.381,75.9942,76.3314,111483.0
2024-10-30 12:50:00,76.96,77.05,76.87,76.98,134804.0,76.3215,76.4107,76.2322,76.3413,134804.0
2024-10-30 13:00:00,76.98,77.0,76.75,76.84,86140.0,76.3413,76.3611,76.1132,76.2025,86140.0
2024-10-30 13:10:00,76.85,76.9,76.8,76.9,43481.0,76.2124,76.262,76.1628,76.262,43481.0
2024-10-30 13:20:00,76.9,76.97,76.8,76.88,54095.0,76.262,76.3314,76.1628,76.2421,54095.0
2024-10-30 13:30:00,76.87,76.92,76.61,76.69,70356.0,76.2322,76.2818,75.9744,76.0537,70356.0
2024-10-30 13:40:00,76.69,77.15,76.65,77.12,140500.0,76.0537,76.5099,76.014,76.4801,140500.0
2024-10-30 13:50:00,77.11,77.14,76.9,77.04,110445.0,76.4702,76.5,76.262,76.4008,110445.0
2024-10-30 14:00:00,77.04,77.09,76.95,77.07,89770.0,76.4008,76.4504,76.3116,76.4306,89770.0
2024-10-30 14:10:00,77.08,77.11,76.95,77.0,140703.0,76.4405,76.4702,76.3116,76.3611,140703.0
2024-10-30 14:20:00,77.01,77.11,76.92,76.94,126970.0,76.3711,76.4702,76.2818,76.3016,126970.0
2024-10-30 14:30:00,76.94,77.2,76.93,77.17,107963.0,76.3016,76.5595,76.2917,76.5297,107963.0
2024-10-30 14:40:00,77.16,77.18,77.06,77.07,118698.0,76.5198,76.5396,76.4206,76.4306,118698.0
2024-10-30 14:50:00,77.06,77.17,77.03,77.04,89007.0,76.4206,76.5297,76.3909,76.4008,89007.0
2024-10-30 15:00:00,77.04,77.04,76.68,76.79,97471.0,76.4008,76.4008,76.0438,76.1529,97471.0
2024-10-30 15:10:00,76.8,76.85,76.7,76.74,74672.0,76.1628,76.2124,76.0636,76.1033,74672.0
2024-10-30 15:20:00,76.75,76.75,76.52,76.53,75466.0,76.1132,76.1132,75.8851,75.895,75466.0
2024-10-30 15:30:00,76.53,76.59,76.38,76.58,153795.0,75.895,75.9545,75.7463,75.9446,153795.0
2024-10-30 15:40:00,76.58,76.84,76.58,76.8,140354.0,75.9446,76.2025,75.9446,76.1628,140354.0
2024-10-30 15:50:00,76.79,76.88,76.37,76.42,1086011.0,76.1529,76.2421,75.7364,75.786,1086011.0
2024-10-31 09:30:00,76.08,76.1,74.87,75.08,434926.0,75.4488,75.4686,74.2488,74.4571,434926.0
2024-10-31 09:40:00,75.08,75.45,74.6,74.64,183231.0,74.4571,74.824,73.9811,74.0207,183231.0
2024-10-31 09:50:00,74.61,74.76,73.93,74.07,295366.0,73.991,74.1397,73.3166,73.4555,295366.0
2024-10-31 10:00:00,74.05,74.49,73.83,74.33,186395.0,73.4356,73.872,73.2174,73.7133,186395.0
2024-10-31 10:10:00,74.35,74.73,74.09,74.5,156466.0,73.7331,74.11,73.4753,73.8819,156466.0
2024-10-31 10:20:00,74.48,74.85,74.43,74.53,174935.0,73.8621,74.229,73.8125,73.9116,174935.0
2024-10-31 10:30:00,74.56,74.69,74.14,74.22,159953.0,73.9414,74.0703,73.5249,73.6042,159953.0
2024-10-31 10:40:00,74.21,74.26,73.93,73.99,127443.0,73.5943,73.6439,73.3166,73.3761,127443.0
2024-10-31 10:50:00,73.98,74.18,73.94,73.96,151202.0,73.3662,73.5645,73.3265,73.3464,151202.0
2024-10-31 11:00:00,73.96,74.19,73.77,74.12,184390.0,73.3464,73.5745,73.1579,73.505,184390.0
2024-10-31 11:10:00,74.14,74.16,73.76,73.9,124413.0,73.5249,73.5447,73.148,73.2869,124413.0
2024-10-31 11:20:00,73.89,73.99,73.83,73.93,92214.0,73.2769,73.3761,73.2174,73.3166,92214.0
2024-10-31 11:30:00,73.93,73.97,73.64,73.67,106124.0,73.3166,73.3563,73.029,73.0588,106124.0
2024-10-31 11:40:00,73.66,73.84,73.47,73.68,92870.0,73.0489,73.2274,72.8604,73.0687,92870.0
2024-10-31 11:50:00,73.68,73.95,73.6,73.94,68754.0,73.0687,73.3364,72.9894,73.3265,68754.0
2024-10-31 12:00:00,73.92,73.95,73.66,73.73,128158.0,73.3067,73.3364,73.0489,73.1183,128158.0
2024-10-31 12:10:00,73.73,73.88,73.64,73.78,95376.0,73.1183,73.267,73.029,73.1679,95376.0
2024-10-31 12:20:00,73.79,73.9,73.7,73.86,91306.0,73.1778,73.2869,73.0885,73.2472,91306.0
2024-10-31 12:30:00,73.86,73.87,73.68,73.81,95303.0,73.2472,73.2571,73.0687,73.1976,95303.0
2024-10-31 12:40:00,73.8,73.97,73.77,73.87,90772.0,73.1877,73.3563,73.1579,73.2571,90772.0
2024-10-31 12:50:00,73.86,74.0,73.86,73.91,74987.0,73.2472,73.386,73.2472,73.2968,74987.0
2024-10-31 13:00:00,73.91,74.14,73.85,74.14,87104.0,73.2968,73.5249,73.2373,73.5249,87104.0
2024-10-31 13:10:00,74.14,74.17,73.99,74.02,91243.0,73.5249,73.5546,73.3761,73.4059,91243.0
2024-10-31 13:20:00,74.03,74.06,73.88,73.91,66741.0,73.4158,73.4455,73.267,73.2968,66741.0
2024-10-31 13:30:00,73.89,73.96,73.75,73.79,85061.0,73.2769,73.3464,73.1381,73.1778,85061.0
2024-10-31 13:40:00,73.78,73.86,73.61,73.76,75389.0,73.1679,73.2472,72.9993,73.148,75389.0
2024-10-31 13:50:00,73.75,73.88,73.56,73.6,85611.0,73.1381,73.267,72.9497,72.9894,85611.0
2024-10-31 14:00:00,73.59,73.71,73.45,73.52,132084.0,72.9794,73.0984,72.8406,72.91,132084.0
2024-10-31 14:10:00,73.52,73.71,73.51,73.65,72376.0,72.91,73.0984,72.9001,73.0389,72376.0
2024-10-31 14:20:00,73.66,73.74,73.57,73.73,84061.0,73.0489,73.1282,72.9596,73.1183,84061.0
2024-10-31 14:30:00,73.73,73.81,73.59,73.63,109023.0,73.1183,73.1976,72.9794,73.0191,109023.0
2024-10-31 14:40:00,73.63,73.71,73.54,73.61,98848.0,73.0191,73.0984,72.9299,72.9993,98848.0
2024-10-31 14:50:00,73.61,73.95,73.59,73.91,107995.0,72.9993,73.3364,72.9794,73.2968,107995.0
2024-10-31 15:00:00,73.94,74.18,73.93,74.12,112045.0,73.3265,73.5645,73.3166,73.505,112045.0
2024-10-31 15:10:00,74.11,74.18,74.01,74.14,109246.0,73.4951,73.5645,73.396,73.5249,109246.0
2024-10-31 15:20:00,74.15,74.17,73.94,73.95,105855.0,73.5348,73.5546,73.3265,73.3364,105855.0
2024-10-31 15:30:00,73.96,74.21,73.96,74.16,170407.0,73.3464,73.5943,73.3464,73.5447,170407.0
2024-10-31 15:40:00,74.14,74.41,74.02,74.39,203346.0,73.5249,73.7926,73.4059,73.7728,203346.0
2024-10-31 15:50:00,74.41,74.65,74.03,74.24,1148221.0,73.7926,74.0306,73.4158,73.624,1148221.0
2024-11-01 09:30:00,74.36,74.76,74.06,74.66,236534.0,73.743,74.1397,73.4455,74.0406,236534.0
2024-11-01 09:40:00,74.65,75.06,74.48,74.8,154294.0,74.0306,74.4372,73.8621,74.1794,154294.0
2024-11-01 09:50:00,74.83,74.96,74.58,74.77,86450.0,74.2091,74.3381,73.9612,74.1496,86450.0
2024-11-01 10:00:00,74.79,74.9,74.36,74.61,124221.0,74.1695,74.2786,73.743,73.991,124221.0
2024-11-01 10:10:00,74.61,75.24,74.59,75.16,174131.0,73.991,74.6157,73.9711,74.5364,174131.0
2024-11-01 10:20:00,75.16,75.21,74.92,75.18,120064.0,74.5364,74.586,74.2984,74.5562,120064.0
2024-11-01 10:30:00,75.21,75.35,75.03,75.08,158695.0,74.586,74.7248,74.4075,74.4571,158695.0
2024-11-01 10:40:00,75.09,75.15,74.55,74.69,69746.0,74.467,74.5265,73.9315,74.0703,69746.0
2024-11-01 10:50:00,74.69,74.79,74.52,74.78,92524.0,74.0703,74.1695,73.9017,74.1596,92524.0
2024-11-01 11:00:00,74.76,74.79,74.52,74.71,88076.0,74.1397,74.1695,73.9017,74.0901,88076.0
2024-11-01 11:10:00,74.71,75.13,74.7,75.13,78846.0,74.0901,74.5067,74.0802,74.5067,78846.0
2024-11-01 11:20:00,75.11,75.21,74.97,75.15,75266.0,74.4868,74.586,74.348,74.5265,75266.0
2024-11-01 11:30:00,75.15,75.21,75.05,75.1,88857.0,74.5265,74.586,74.4273,74.4769,88857.0
2024-11-01 11:40:00,75.07,75.12,74.96,74.96,53652.0,74.4472,74.4967,74.3381,74.3381,53652.0
2024-11-01 11:50:00,74.96,75.17,74.88,75.14,46486.0,74.3381,74.5463,74.2587,74.5166,46486.0
2024-11-01 12:00:00,75.12,75.42,75.11,75.4,106018.0,74.4967,74.7943,74.4868,74.7744,106018.0
2024-11-01 12:10:00,75.41,75.47,75.27,75.45,156951.0,74.7843,74.8438,74.6455,74.824,156951.0
2024-11-01 12:20:00,75.44,75.46,75.21,75.26,54248.0,74.8141,74.8339,74.586,74.6356,54248.0
2024-11-01 12:30:00,75.27,75.42,75.23,75.38,46756.0,74.6455,74.7943,74.6058,74.7546,46756.0
2024-11-01 12:40:00,75.37,75.39,75.03,75.23,83447.0,74.7447,74.7645,74.4075,74.6058,83447.0
2024-11-01 12:50:00,75.22,75.4,75.16,75.37,45448.0,74.5959,74.7744,74.5364,74.7447,45448.0
2024-11-01 13:00:00,75.38,75.39,75.04,75.09,41591.0,74.7546,74.7645,74.4174,74.467,41591.0
2024-11-01 13:10:00,75.07,75.28,75.02,75.28,109468.0,74.4472,74.6554,74.3976,74.6554,109468.0
2024-11-01 13:20:00,75.25,75.47,75.23,75.39,48251.0,74.6257,74.8438,74.6058,74.7645,48251.0
2024-11-01 13:30:00,75.4,75.43,74.87,74.91,111169.0,74.7744,74.8042,74.2488,74.2885,111169.0
2024-11-01 13:40:00,74.9,75.03,74.82,74.94,101633.0,74.2786,74.4075,74.1992,74.3182,101633.0
2024-11-01 13:50:00,74.94,75.0,74.65,74.78,235434.0,74.3182,74.3777,74.0306,74.1596,235434.0
2024-11-01 14:00:00,74.76,74.84,74.55,74.6,185902.0,74.1397,74.2191,73.9315,73.9811,185902.0
2024-11-01 14:10:00,74.62,74.76,74.59,74.59,84133.0,74.0009,74.1397,73.9711,73.9711,84133.0
2024-11-01 14:20:00,74.59,74.83,74.5,74.77,55041.0,73.9711,74.2091,73.8819,74.1496,55041.0
2024-11-01 14:30:00,74.76,74.83,74.62,74.67,63968.0,74.1397,74.2091,74.0009,74.0505,63968.0
2024-11-01 14:40:00,74.67,74.72,74.58,74.66,110659.0,74.0505,74.1001,73.9612,74.0406,110659.0
2024-11-01 14:50:00,74.67,74.85,74.65,74.81,58345.0,74.0505,74.229,74.0306,74.1893,58345.0
2024-11-01 15:00:00,74.83,75.07,74.65,75.02,132777.0,74.2091,74.4472,74.0306,74.3976,132777.0
2024-11-01 15:10:00,75.03,75.13,74.76,74.89,125856.0,74.4075,74.5067,74.1397,74.2686,125856.0
2024-11-01 15:20:00,74.91,75.05,74.87,74.87,118736.0,74.2885,74.4273,74.2488,74.2488,118736.0
2024-11-01 15:30:00,74.89,74.96,74.66,74.76,150751.0,74.2686,74.3381,74.0406,74.1397,150751.0
2024-11-01 15:40:00,74.75,74.91,74.53,74.58,201915.0,74.1298,74.2885,73.9116,73.9612,201915.0
2024-11-01 15:50:00,74.57,74.91,74.38,74.79,562871.0,73.9513,74.2885,73.7629,74.1695,562871.0
2024-11-04 09:30:00,74.49,74.98,73.76,74.3,383749.0,73.872,74.3579,73.148,73.6835,383749.0
2024-11-04 09:40:00,74.31,74.71,74.13,74.46,233293.0,73.6935,74.0901,73.515,73.8422,233293.0
2024-11-04 09:50:00,74.47,74.64,74.29,74.56,120755.0,73.8521,74.0207,73.6736,73.9414,120755.0
2024-11-04 10:00:00,74.5,74.55,74.2,74.28,67410.0,73.8819,73.9315,73.5844,73.6637,67410.0
2024-11-04 10:10:00,74.28,74.44,74.11,74.41,82886.0,73.6637,73.8224,73.4951,73.7926,82886.0
2024-11-04 10:20:00,74.41,74.55,74.23,74.55,111829.0,73.7926,73.9315,73.6141,73.9315,111829.0
2024-11-04 10:30:00,74.54,74.68,74.3,74.32,108729.0,73.9216,74.0604,73.6835,73.7034,108729.0
2024-11-04 10:40:00,74.34,74.45,74.23,74.42,99595.0,73.7232,73.8323,73.6141,73.8025,99595.0
2024-11-04 10:50:00,74.44,74.47,74.26,74.34,95903.0,73.8224,73.8521,73.6439,73.7232,95903.0
2024-11-04 11:00:00,74.38,74.65,74.35,74.59,133545.0,73.7629,74.0306,73.7331,73.9711,133545.0
2024-11-04 11:10:00,74.59,74.62,74.46,74.58,90541.0,73.9711,74.0009,73.8422,73.9612,90541.0
2024-11-04 11:20:00,74.59,74.6,74.38,74.5,124220.0,73.9711,73.9811,73.7629,73.8819,124220.0
2024-11-04 11:30:00,74.48,74.52,74.33,74.33,116101.0,73.8621,73.9017,73.7133,73.7133,116101.0
2024-11-04 11:40:00,74.32,74.39,74.23,74.29,65541.0,73.7034,73.7728,73.6141,73.6736,65541.0
2024-11-04 11:50:00,74.3,74.32,74.04,74.2,53522.0,73.6835,73.7034,73.4257,73.5844,53522.0
2024-11-04 12:00:00,74.2,74.36,73.95,73.99,108313.0,73.5844,73.743,73.3364,73.3761,108313.0
2024-11-04 12:10:00,74.0,74.19,73.96,74.11,45529.0,73.386,73.5745,73.3464,73.4951,45529.0
2024-11-04 12:20:00,74.1,74.36,74.09,74.36,65357.0,73.4852,73.743,73.4753,73.743,65357.0
2024-11-04 12:30:00,74.38,74.43,74.29,74.35,153049.0,73.7629,73.8125,73.6736,73.7331,153049.0
2024-11-04 12:40:00,74.35,74.37,74.18,74.33,72759.0,73.7331,73.753,73.5645,73.7133,72759.0
2024-11-04 12:50:00,74.33,74.37,74.19,74.21,27386.0,73.7133,73.753,73.5745,73.5943,27386.0
2024-11-04 13:00:00,74.2,74.31,73.98,74.01,36150.0,73.5844,73.6935,73.3662,73.396,36150.0
2024-11-04 13:10:00,74.03,74.27,73.98,74.2,57602.0,73.4158,73.6538,73.3662,73.5844,57602.0
2024-11-04 13:20:00,74.19,74.32,74.1,74.14,28095.0,73.5745,73.7034,73.4852,73.5249,28095.0
2024-11-04 13:30:00,74.13,74.26,74.1,74.22,47622.0,73.515,73.6439,73.4852,73.6042,47622.0
2024-11-04 13:40:00,74.23,74.42,74.19,74.34,77916.0,73.6141,73.8025,73.5745,73.7232,77916.0
2024-11-04 13:50:00,74.35,74.35,74.22,74.22,43846.0,73.7331,73.7331,73.6042,73.6042,43846.0
2024-11-04 14:00:00,74.25,74.31,74.18,74.24,43351.0,73.634,73.6935,73.5645,73.624,43351.0
2024-11-04 14:10:00,74.23,74.36,74.23,74.27,46939.0,73.6141,73.743,73.6141,73.6538,46939.0
2024-11-04 14:20:00,74.26,74.29,74.13,74.17,43683.0,73.6439,73.6736,73.515,73.5546,43683.0
2024-11-04 14:30:00,74.15,74.27,74.09,74.26,73950.0,73.5348,73.6538,73.4753,73.6439,73950.0
2024-11-04 14:40:00,74.24,74.33,74.22,74.33,42200.0,73.624,73.7133,73.6042,73.7133,42200.0
2024-11-04 14:50:00,74.31,74.34,74.19,74.22,52883.0,73.6935,73.7232,73.5745,73.6042,52883.0
2024-11-04 15:00:00,74.23,74.29,74.14,74.27,52629.0,73.6141,73.6736,73.5249,73.6538,52629.0
2024-11-04 15:10:00,74.27,74.35,74.24,74.31,76376.0,73.6538,73.7331,73.624,73.6935,76376.0
2024-11-04 15:20:00,74.32,74.35,74.23,74.25,77310.0,73.7034,73.7331,73.6141,73.634,77310.0
2024-11-04 15:30:00,74.25,74.25,73.89,73.96,78157.0,73.634,73.634,73.2769,73.3464,78157.0
2024-11-04 15:40:00,73.98,74.16,73.98,74.09,70981.0,73.3662,73.5447,73.3662,73.4753,70981.0
2024-11-04 15:50:00,74.1,74.23,73.93,74.17,462892.0,73.4852,73.6141,73.3166,73.5546,462892.0
2024-11-05 09:30:00,74.43,75.68,74.43,75.6,363965.0,73.8125,75.0521,73.8125,74.9728,363965.0
2024-11-05 09:40:00,75.62,76.28,75.59,76.27,327558.0,74.9926,75.6471,74.9628,75.6372,327558.0
2024-11-05 09:50:00,76.28,76.6,76.04,76.55,208421.0,75.6471,75.9645,75.4091,75.9149,208421.0
2024-11-05 10:00:00,76.58,76.79,76.05,76.06,295051.0,75.9446,76.1529,75.419,75.4289,295051.0
2024-11-05 10:10:00,76.06,76.29,75.91,76.12,89750.0,75.4289,75.657,75.2802,75.4884,89750.0
2024-11-05 10:20:00,76.11,76.31,75.88,75.95,81232.0,75.4785,75.6769,75.2504,75.3199,81232.0
2024-11-05 10:30:00,75.93,76.33,75.88,76.31,67234.0,75.3,75.6967,75.2504,75.6769,67234.0
2024-11-05 10:40:00,76.33,76.5,76.23,76.31,74774.0,75.6967,75.8653,75.5975,75.6769,74774.0
2024-11-05 10:50:00,76.3,76.32,75.9,76.01,52021.0,75.667,75.6868,75.2703,75.3794,52021.0
2024-11-05 11:00:00,76.01,76.2,75.93,76.13,42722.0,75.3794,75.5678,75.3,75.4984,42722.0
2024-11-05 11:10:00,76.12,76.2,76.06,76.1,37276.0,75.4884,75.5678,75.4289,75.4686,37276.0
2024-11-05 11:20:00,76.11,76.25,76.07,76.21,46834.0,75.4785,75.6174,75.4389,75.5777,46834.0
2024-11-05 11:30:00,76.21,76.3,76.11,76.16,69954.0,75.5777,75.667,75.4785,75.5281,69954.0
2024-11-05 11:40:00,76.17,76.4,76.04,76.34,54134.0,75.538,75.7661,75.4091,75.7066,54134.0
2024-11-05 11:50:00,76.34,76.42,76.26,76.31,63517.0,75.7066,75.786,75.6273,75.6769,63517.0
2024-11-05 12:00:00,76.24,76.4,76.22,76.32,43289.0,75.6074,75.7661,75.5876,75.6868,43289.0
2024-11-05 12:10:00,76.33,76.46,76.28,76.41,37469.0,75.6967,75.8256,75.6471,75.776,37469.0
2024-11-05 12:20:00,76.39,76.4,76.23,76.26,54558.0,75.7562,75.7661,75.5975,75.6273,54558.0
2024-11-05 12:30:00,76.27,76.32,76.1,76.12,29225.0,75.6372,75.6868,75.4686,75.4884,29225.0
2024-11-05 12:40:00,76.12,76.21,76.07,76.18,26532.0,75.4884,75.5777,75.4389,75.5479,26532.0
2024-11-05 12:50:00,76.17,76.18,76.09,76.13,16742.0,75.538,75.5479,75.4587,75.4984,16742.0
2024-11-05 13:00:00,76.13,76.24,76.04,76.23,28433.0,75.4984,75.6074,75.4091,75.5975,28433.0
2024-11-05 13:10:00,76.19,76.2,76.06,76.12,39942.0,75.5579,75.5678,75.4289,75.4884,39942.0
2024-11-05 13:20:00,76.11,76.14,75.98,76.05,22249.0,75.4785,75.5083,75.3496,75.419,22249.0
2024-11-05 13:30:00,76.06,76.08,75.75,75.84,34776.0,75.4289,75.4488,75.1215,75.2108,34776.0
2024-11-05 13:40:00,75.85,75.93,75.78,75.85,41415.0,75.2207,75.3,75.1513,75.2207,41415.0
2024-11-05 13:50:00,75.84,75.86,75.75,75.81,23513.0,75.2108,75.2306,75.1215,75.181,23513.0
2024-11-05 14:00:00,75.82,75.9,75.78,75.88,44411.0,75.1909,75.2703,75.1513,75.2504,44411.0
2024-11-05 14:10:00,75.89,75.94,75.84,75.88,20737.0,75.2604,75.3099,75.2108,75.2504,20737.0
2024-11-05 14:20:00,75.87,76.01,75.81,75.88,46729.0,75.2405,75.3794,75.181,75.2504,46729.0
2024-11-05 14:30:00,75.88,75.97,75.85,75.85,44947.0,75.2504,75.3397,75.2207,75.2207,44947.0
2024-11-05 14:40:00,75.86,75.88,75.75,75.75,42263.0,75.2306,75.2504,75.1215,75.1215,42263.0
2024-11-05 14:50:00,75.75,75.75,75.52,75.59,45115.0,75.1215,75.1215,74.8934,74.9628,45115.0
2024-11-05 15:00:00,75.56,75.86,75.52,75.82,33395.0,74.9331,75.2306,74.8934,75.1909,33395.0
2024-11-05 15:10:00,75.82,75.98,75.79,75.95,52451.0,75.1909,75.3496,75.1612,75.3199,52451.0
2024-11-05 15:20:00,75.94,76.02,75.89,76.01,41261.0,75.3099,75.3893,75.2604,75.3794,41261.0
2024-11-05 15:30:00,76.01,76.09,75.9,75.98,90985.0,75.3794,75.4587,75.2703,75.3496,90985.0
2024-11-05 15:40:00,75.97,75.97,75.69,75.9,97469.0,75.3397,75.3397,75.062,75.2703,97469.0
2024-11-05 15:50:00,75.89,76.45,75.81,76.45,682941.0,75.2604,75.8157,75.181,75.8157,682941.0
2024-11-06 09:30:00,77.68,78.09,77.29,77.87,433605.0,77.0355,77.4421,76.6487,77.2239,433605.0
2024-11-06 09:40:00,77.87,78.04,76.52,76.78,195097.0,77.2239,77.3925,75.8851,76.143,195097.0
2024-11-06 09:50:00,76.78,76.78,75.61,75.73,388941.0,76.143,76.143,74.9827,75.1017,388941.0
2024-11-06 10:00:00,75.75,76.35,75.57,75.78,268815.0,75.1215,75.7165,74.943,75.1513,268815.0
2024-11-06 10:10:00,75.72,76.5,75.65,76.41,205035.0,75.0918,75.8653,75.0223,75.776,205035.0
2024-11-06 10:20:00,76.42,76.59,75.96,76.24,172452.0,75.786,75.9545,75.3298,75.6074,172452.0
2024-11-06 10:30:00,76.25,76.33,75.63,75.67,227949.0,75.6174,75.6967,75.0025,75.0422,227949.0
2024-11-06 10:40:00,75.67,75.96,75.5,75.89,92481.0,75.0422,75.3298,74.8736,75.2604,92481.0
2024-11-06 10:50:00,75.84,75.86,75.5,75.68,134404.0,75.2108,75.2306,74.8736,75.0521,134404.0
2024-11-06 11:00:00,75.69,75.87,75.59,75.76,112323.0,75.062,75.2405,74.9628,75.1314,112323.0
2024-11-06 11:10:00,75.76,75.91,75.23,75.38,298616.0,75.1314,75.2802,74.6058,74.7546,298616.0
2024-11-06 11:20:00,75.37,75.76,75.3,75.48,116026.0,74.7447,75.1314,74.6752,74.8538,116026.0
2024-11-06 11:30:00,75.5,75.87,75.48,75.72,143230.0,74.8736,75.2405,74.8538,75.0918,143230.0
2024-11-06 11:40:00,75.71,75.79,75.45,75.57,119562.0,75.0818,75.1612,74.824,74.943,119562.0
2024-11-06 11:50:00,75.58,75.8,75.53,75.74,112399.0,74.9529,75.1711,74.9033,75.1116,112399.0
2024-11-06 12:00:00,75.74,75.76,75.57,75.74,62288.0,75.1116,75.1314,74.943,75.1116,62288.0
2024-11-06 12:10:00,75.74,75.81,75.53,75.61,127232.0,75.1116,75.181,74.9033,74.9827,127232.0
2024-11-06 12:20:00,75.6,75.6,75.34,75.48,291609.0,74.9728,74.9728,74.7149,74.8538,291609.0
2024-11-06 12:30:00,75.48,75.76,75.45,75.74,340552.0,74.8538,75.1314,74.824,75.1116,340552.0
2024-11-06 12:40:00,75.73,75.94,75.71,75.94,89066.0,75.1017,75.3099,75.0818,75.3099,89066.0
2024-11-06 12:50:00,75.94,76.18,75.81,76.17,82883.0,75.3099,75.5479,75.181,75.538,82883.0
2024-11-06 13:00:00,76.16,76.46,76.14,76.46,67564.0,75.5281,75.8256,75.5083,75.8256,67564.0
2024-11-06 13:10:00,76.44,76.78,76.26,76.78,147775.0,75.8058,76.143,75.6273,76.143,147775.0
2024-11-06 13:20:00,76.77,76.81,76.6,76.63,115007.0,76.1331,76.1727,75.9645,75.9942,115007.0
2024-11-06 13:30:00,76.64,77.05,76.64,77.05,268419.0,76.0041,76.4107,76.0041,76.4107,268419.0
2024-11-06 13:40:00,77.05,77.25,76.93,77.03,224013.0,76.4107,76.6091,76.2917,76.3909,224013.0
2024-11-06 13:50:00,77.03,77.12,76.84,76.98,102569.0,76.3909,76.4801,76.2025,76.3413,102569.0
2024-11-06 14:00:00,76.98,77.03,76.74,76.84,101859.0,76.3413,76.3909,76.1033,76.2025,101859.0
2024-11-06 14:10:00,76.82,76.82,76.61,76.73,102344.0,76.1826,76.1826,75.9744,76.0934,102344.0
2024-11-06 14:20:00,76.72,76.87,76.71,76.87,64331.0,76.0835,76.2322,76.0735,76.2322,64331.0
2024-11-06 14:30:00,76.86,77.02,76.79,76.84,79270.0,76.2223,76.381,76.1529,76.2025,79270.0
2024-11-06 14:40:00,76.84,76.95,76.75,76.82,76435.0,76.2025,76.3116,76.1132,76.1826,76435.0
2024-11-06 14:50:00,76.82,76.92,76.75,76.91,95731.0,76.1826,76.2818,76.1132,76.2719,95731.0
2024-11-06 15:00:00,76.9,77.15,76.76,77.14,269214.0,76.262,76.5099,76.1231,76.5,269214.0
2024-11-06 15:10:00,77.14,77.35,77.06,77.32,234305.0,76.5,76.7082,76.4206,76.6785,234305.0
2024-11-06 15:20:00,77.32,77.39,76.95,77.25,458041.0,76.6785,76.7479,76.3116,76.6091,458041.0
2024-11-06 15:30:00,77.26,77.33,77.09,77.14,308757.0,76.619,76.6884,76.4504,76.5,308757.0
2024-11-06 15:40:00,77.14,77.4,77.13,77.39,162537.0,76.5,76.7578,76.4901,76.7479,162537.0
2024-11-06 15:50:00,77.39,77.43,76.68,76.8,876613.0,76.7479,76.7876,76.0438,76.1628,876613.0
2024-11-07 09:30:00,78.21,78.27,77.35,77.69,459312.0,77.5611,77.6206,76.7082,77.0454,459312.0
2024-11-07 09:40:00,77.67,77.99,77.49,77.57,142806.0,77.0256,77.3429,76.8471,76.9264,142806.0
2024-11-07 09:50:00,77.56,78.27,77.5,78.26,210706.0,76.9165,77.6206,76.857,77.6107,210706.0
2024-11-07 10:00:00,78.22,78.23,77.8,77.88,215726.0,77.571,77.5809,77.1545,77.2338,215726.0
2024-11-07 10:10:00,77.89,78.07,77.68,77.85,201389.0,77.2438,77.4223,77.0355,77.2041,201389.0
2024-11-07 10:20:00,77.86,77.9,77.69,77.79,116588.0,77.214,77.2537,77.0454,77.1446,116588.0
2024-11-07 10:30:00,77.79,78.24,77.72,78.06,136451.0,77.1446,77.5909,77.0752,77.4123,136451.0
2024-11-07 10:40:00,78.07,78.2,77.92,78.16,90643.0,77.4223,77.5512,77.2735,77.5115,90643.0
2024-11-07 10:50:00,78.17,78.23,78.04,78.14,94662.0,77.5214,77.5809,77.3925,77.4917,94662.0
2024-11-07 11:00:00,78.14,78.21,77.86,77.96,89300.0,77.4917,77.5611,77.214,77.3132,89300.0
2024-11-07 11:10:00,77.96,78.12,77.87,78.06,138893.0,77.3132,77.4719,77.2239,77.4123,138893.0
2024-11-07 11:20:00,78.06,78.15,77.98,78.0,72537.0,77.4123,77.5016,77.333,77.3528,72537.0
2024-11-07 11:30:00,78.01,78.22,77.98,78.18,124365.0,77.3628,77.571,77.333,77.5314,124365.0
2024-11-07 11:40:00,78.17,78.46,78.17,78.38,115596.0,77.5214,77.809,77.5214,77.7297,115596.0
2024-11-07 11:50:00,78.38,78.53,78.33,78.53,99718.0,77.7297,77.8784,77.6801,77.8784,99718.0
2024-11-07 12:00:00,78.5,78.7,78.41,78.63,129339.0,77.8487,78.047,77.7594,77.9776,129339.0
2024-11-07 12:10:00,78.63,78.75,78.57,78.75,176494.0,77.9776,78.0966,77.9181,78.0966,176494.0
2024-11-07 12:20:00,78.73,78.78,78.54,78.61,83324.0,78.0768,78.1264,77.8884,77.9578,83324.0
2024-11-07 12:30:00,78.6,78.72,78.5,78.68,48495.0,77.9479,78.0669,77.8487,78.0272,48495.0
2024-11-07 12:40:00,78.67,78.7,78.53,78.53,88369.0,78.0173,78.047,77.8784,77.8784,88369.0
2024-11-07 12:50:00,78.55,79.1,78.52,79.1,239977.0,77.8983,78.4437,77.8685,78.4437,239977.0
2024-11-07 13:00:00,79.1,79.14,78.99,79.07,85998.0,78.4437,78.4834,78.3346,78.414,85998.0
2024-11-07 13:10:00,79.08,79.18,79.0,79.04,95091.0,78.4239,78.5231,78.3445,78.3842,95091.0
2024-11-07 13:20:00,79.05,79.08,78.85,78.9,68625.0,78.3941,78.4239,78.1958,78.2454,68625.0
2024-11-07 13:30:00,78.9,78.92,78.78,78.87,98494.0,78.2454,78.2652,78.1264,78.2156,98494.0
2024-11-07 13:40:00,78.85,78.92,78.82,78.9,71494.0,78.1958,78.2652,78.166,78.2454,71494.0
2024-11-07 13:50:00,78.9,79.02,78.83,78.89,75222.0,78.2454,78.3644,78.176,78.2355,75222.0
2024-11-07 14:00:00,78.89,79.05,78.74,78.81,81229.0,78.2355,78.3941,78.0867,78.1561,81229.0
2024-11-07 14:10:00,78.81,78.83,78.62,78.69,68497.0,78.1561,78.176,77.9677,78.0371,68497.0
2024-11-07 14:20:00,78.69,78.79,78.63,78.78,85901.0,78.0371,78.1363,77.9776,78.1264,85901.0
2024-11-07 14:30:00,78.78,78.96,78.76,78.92,91120.0,78.1264,78.3049,78.1065,78.2652,91120.0
2024-11-07 14:40:00,78.91,79.15,78.75,79.09,180170.0,78.2553,78.4933,78.0966,78.4338,180170.0
2024-11-07 14:50:00,79.11,79.13,78.86,79.04,143364.0,78.4536,78.4735,78.2057,78.3842,143364.0
2024-11-07 15:00:00,79.03,79.03,78.8,78.81,120565.0,78.3743,78.3743,78.1462,78.1561,120565.0
2024-11-07 15:10:00,78.81,79.1,78.81,78.97,235904.0,78.1561,78.4437,78.1561,78.3148,235904.0
2024-11-07 15:20:00,78.97,79.15,78.94,79.13,180357.0,78.3148,78.4933,78.285,78.4735,180357.0
2024-11-07 15:30:00,79.12,79.25,79.09,79.19,155052.0,78.4636,78.5925,78.4338,78.533,155052.0
2024-11-07 15:40:00,79.2,79.37,79.19,79.33,197759.0,78.5429,78.7115,78.533,78.6718,197759.0
2024-11-07 15:50:00,79.32,79.47,79.1,79.21,703991.0,78.6619,78.8106,78.4437,78.5528,703991.0
2024-11-08 09:30:00,78.83,79.25,78.6,79.17,248868.0,78.176,78.5925,77.9479,78.5131,248868.0
2024-11-08 09:40:00,79.2,79.27,78.93,79.19,138632.0,78.5429,78.6123,78.2751,78.533,138632.0
2024-11-08 09:50:00,79.2,79.36,79.01,79.03,98802.0,78.5429,78.7016,78.3545,78.3743,98802.0
2024-11-08 10:00:00,79.02,79.09,78.32,78.39,127628.0,78.3644,78.4338,77.6702,77.7396,127628.0
2024-11-08 10:10:00,78.37,78.58,78.31,78.57,69444.0,77.7198,77.928,77.6603,77.9181,69444.0
2024-11-08 10:20:00,78.55,78.65,78.39,78.55,123500.0,77.8983,77.9975,77.7396,77.8983,123500.0
2024-11-08 10:30:00,78.54,78.75,78.44,78.58,88510.0,77.8884,78.0966,77.7892,77.928,88510.0
2024-11-08 10:40:00,78.57,78.67,78.36,78.66,86968.0,77.9181,78.0173,77.7099,78.0074,86968.0
2024-11-08 10:50:00,78.65,78.7,78.55,78.64,76477.0,77.9975,78.047,77.8983,77.9875,76477.0
2024-11-08 11:00:00,78.63,78.94,78.58,78.92,79707.0,77.9776,78.285,77.928,78.2652,79707.0
2024-11-08 11:10:00,78.92,79.01,78.79,78.83,66953.0,78.2652,78.3545,78.1363,78.176,66953.0
2024-11-08 11:20:00,78.83,78.86,78.55,78.61,84028.0,78.176,78.2057,77.8983,77.9578,84028.0
2024-11-08 11:30:00,78.61,78.74,78.36,78.39,105006.0,77.9578,78.0867,77.7099,77.7396,105006.0
2024-11-08 11:40:00,78.39,78.49,78.26,78.45,69487.0,77.7396,77.8388,77.6107,77.7991,69487.0
2024-11-08 11:50:00,78.46,78.65,78.43,78.61,121916.0,77.809,77.9975,77.7793,77.9578,121916.0
2024-11-08 12:00:00,78.61,78.65,78.36,78.48,71690.0,77.9578,77.9975,77.7099,77.8289,71690.0
2024-11-08 12:10:00,78.45,78.46,78.23,78.26,40210.0,77.7991,77.809,77.5809,77.6107,40210.0
2024-11-08 12:20:00,78.27,78.29,78.18,78.24,62990.0,77.6206,77.6404,77.5314,77.5909,62990.0
2024-11-08 12:30:00,78.24,78.34,78.23,78.28,43540.0,77.5909,77.69,77.5809,77.6305,43540.0
2024-11-08 12:40:00,78.28,78.3,78.22,78.24,28189.0,77.6305,77.6504,77.571,77.5909,28189.0
2024-11-08 12:50:00,78.24,78.26,78.11,78.13,106663.0,77.5909,77.6107,77.4619,77.4818,106663.0
2024-11-08 13:00:00,78.14,78.21,78.08,78.09,43182.0,77.4917,77.5611,77.4322,77.4421,43182.0
2024-11-08 13:10:00,78.09,78.15,78.07,78.15,45002.0,77.4421,77.5016,77.4223,77.5016,45002.0
2024-11-08 13:20:00,78.15,78.26,78.14,78.23,41578.0,77.5016,77.6107,77.4917,77.5809,41578.0
2024-11-08 13:30:00,78.22,78.37,78.2,78.33,54217.0,77.571,77.7198,77.5512,77.6801,54217.0
2024-11-08 13:40:00,78.33,78.33,78.02,78.09,79582.0,77.6801,77.6801,77.3727,77.4421,79582.0
2024-11-08 13:50:00,78.09,78.12,77.95,77.97,80689.0,77.4421,77.4719,77.3033,77.3231,80689.0
2024-11-08 14:00:00,77.94,78.1,77.92,78.02,82705.0,77.2933,77.452,77.2735,77.3727,82705.0
2024-11-08 14:10:00,78.03,78.07,77.96,77.97,42363.0,77.3826,77.4223,77.3132,77.3231,42363.0
2024-11-08 14:20:00,77.97,78.21,77.92,78.19,56567.0,77.3231,77.5611,77.2735,77.5413,56567.0
2024-11-08 14:30:00,78.17,78.17,77.93,77.99,45286.0,77.5214,77.5214,77.2834,77.3429,45286.0
2024-11-08 14:40:00,77.98,78.01,77.82,77.87,55296.0,77.333,77.3628,77.1743,77.2239,55296.0
2024-11-08 14:50:00,77.87,77.9,77.64,77.68,101744.0,77.2239,77.2537,76.9958,77.0355,101744.0
2024-11-08 15:00:00,77.71,77.71,77.52,77.6,62418.0,77.0653,77.0653,76.8768,76.9562,62418.0
2024-11-08 15:10:00,77.6,77.7,77.5,77.61,68370.0,76.9562,77.0553,76.857,76.9661,68370.0
2024-11-08 15:20:00,77.57,77.66,77.47,77.65,78328.0,76.9264,77.0157,76.8272,77.0058,78328.0
2024-11-08 15:30:00,77.66,77.7,77.53,77.7,150163.0,77.0157,77.0553,76.8867,77.0553,150163.0
2024-11-08 15:40:00,77.7,77.84,77.65,77.83,123939.0,77.0553,77.1942,77.0058,77.1843,123939.0
2024-11-08 15:50:00,77.82,78.23,77.82,78.2,527756.0,77.1743,77.5809,77.1743,77.5512,527756.0
2024-11-11 09:30:00,77.43,77.89,76.44,76.47,445491.0,76.7876,77.2438,75.8058,75.8355,445491.0
2024-11-11 09:40:00,76.46,76.75,75.43,75.44,330586.0,75.8256,76.1132,74.8042,74.8141,330586.0
2024-11-11 09:50:00,75.45,75.47,74.84,75.1,361624.0,74.824,74.8438,74.2191,74.4769,361624.0
2024-11-11 10:00:00,75.13,76.1,75.13,76.06,212815.0,74.5067,75.4686,74.5067,75.4289,212815.0
2024-11-11 10:10:00,76.08,76.26,75.73,75.74,154163.0,75.4488,75.6273,75.1017,75.1116,154163.0
2024-11-11 10:20:00,75.76,76.0,75.68,75.88,143835.0,75.1314,75.3694,75.0521,75.2504,143835.0
2024-11-11 10:30:00,75.88,76.19,75.82,76.14,132230.0,75.2504,75.5579,75.1909,75.5083,132230.0
2024-11-11 10:40:00,76.16,76.17,75.76,75.79,111969.0,75.5281,75.538,75.1314,75.1612,111969.0
2024-11-11 10:50:00,75.76,76.09,75.66,76.05,129293.0,75.1314,75.4587,75.0323,75.419,129293.0
2024-11-11 11:00:00,76.04,76.22,75.91,76.01,106537.0,75.4091,75.5876,75.2802,75.3794,106537.0
2024-11-11 11:10:00,76.01,76.36,75.87,76.34,138651.0,75.3794,75.7265,75.2405,75.7066,138651.0
2024-11-11 11:20:00,76.34,76.39,75.95,76.01,166056.0,75.7066,75.7562,75.3199,75.3794,166056.0
2024-11-11 11:30:00,76.04,76.24,75.86,76.2,242982.0,75.4091,75.6074,75.2306,75.5678,242982.0
2024-11-11 11:40:00,76.18,76.24,76.03,76.13,63518.0,75.5479,75.6074,75.3992,75.4984,63518.0
2024-11-11 11:50:00,76.12,76.32,76.12,76.16,80016.0,75.4884,75.6868,75.4884,75.5281,80016.0
2024-11-11 12:00:00,76.16,76.18,75.96,76.04,57585.0,75.5281,75.5479,75.3298,75.4091,57585.0
2024-11-11 12:10:00,76.06,76.07,75.78,75.86,123525.0,75.4289,75.4389,75.1513,75.2306,123525.0
2024-11-11 12:20:00,75.88,75.95,75.78,75.86,191957.0,75.2504,75.3199,75.1513,75.2306,191957.0
2024-11-11 12:30:00,75.86,75.91,75.81,75.86,190388.0,75.2306,75.2802,75.181,75.2306,190388.0
2024-11-11 12:40:00,75.85,75.92,75.63,75.64,115782.0,75.2207,75.2901,75.0025,75.0124,115782.0
2024-11-11 12:50:00,75.62,75.62,75.49,75.5,84263.0,74.9926,74.9926,74.8637,74.8736,84263.0
2024-11-11 13:00:00,75.5,75.5,75.19,75.2,253340.0,74.8736,74.8736,74.5662,74.5761,253340.0
2024-11-11 13:10:00,75.2,75.4,75.15,75.4,102193.0,74.5761,74.7744,74.5265,74.7744,102193.0
2024-11-11 13:20:00,75.41,75.6,75.33,75.6,159639.0,74.7843,74.9728,74.705,74.9728,159639.0
2024-11-11 13:30:00,75.59,75.73,75.57,75.58,62212.0,74.9628,75.1017,74.943,74.9529,62212.0
2024-11-11 13:40:00,75.59,75.62,75.5,75.56,44327.0,74.9628,74.9926,74.8736,74.9331,44327.0
2024-11-11 13:50:00,75.56,75.64,75.42,75.44,87110.0,74.9331,75.0124,74.7943,74.8141,87110.0
2024-11-11 14:00:00,75.43,75.57,75.39,75.53,76035.0,74.8042,74.943,74.7645,74.9033,76035.0
2024-11-11 14:10:00,75.53,75.57,75.41,75.42,51918.0,74.9033,74.943,74.7843,74.7943,51918.0
2024-11-11 14:20:00,75.42,75.44,75.21,75.24,76637.0,74.7943,74.8141,74.586,74.6157,76637.0
2024-11-11 14:30:00,75.24,75.4,75.18,75.38,83170.0,74.6157,74.7744,74.5562,74.7546,83170.0
2024-11-11 14:40:00,75.39,75.47,75.33,75.47,83528.0,74.7645,74.8438,74.705,74.8438,83528.0
2024-11-11 14:50:00,75.47,75.58,75.45,75.58,70810.0,74.8438,74.9529,74.824,74.9529,70810.0
2024-11-11 15:00:00,75.58,75.85,75.53,75.84,102161.0,74.9529,75.2207,74.9033,75.2108,102161.0
2024-11-11 15:10:00,75.84,76.03,75.77,76.02,118675.0,75.2108,75.3992,75.1413,75.3893,118675.0
2024-11-11 15:20:00,76.02,76.11,75.96,76.06,124762.0,75.3893,75.4785,75.3298,75.4289,124762.0
2024-11-11 15:30:00,76.05,76.11,75.96,76.09,139152.0,75.419,75.4785,75.3298,75.4587,139152.0
2024-11-11 15:40:00,76.09,76.13,75.9,75.92,139030.0,75.4587,75.4984,75.2703,75.2901,139030.0
2024-11-11 15:50:00,75.92,76.21,75.89,76.17,632487.0,75.2901,75.5777,75.2604,75.538,632487.0
2024-11-12 09:30:00,76.43,76.67,75.55,76.03,588999.0,75.7959,76.0339,74.9232,75.3992,588999.0
2024-11-12 09:40:00,76.05,76.05,75.47,75.86,221662.0,75.419,75.419,74.8438,75.2306,221662.0
2024-11-12 09:50:00,75.86,76.31,75.84,76.22,143055.0,75.2306,75.6769,75.2108,75.5876,143055.0
2024-11-12 10:00:00,76.22,76.3,75.86,76.01,115326.0,75.5876,75.667,75.2306,75.3794,115326.0
2024-11-12 10:10:00,76.0,76.24,75.98,76.02,97354.0,75.3694,75.6074,75.3496,75.3893,97354.0
2024-11-12 10:20:00,76.03,76.18,75.93,75.96,90064.0,75.3992,75.5479,75.3,75.3298,90064.0
2024-11-12 10:30:00,75.96,75.99,75.75,75.86,87052.0,75.3298,75.3595,75.1215,75.2306,87052.0
2024-11-12 10:40:00,75.87,75.88,75.59,75.7,50578.0,75.2405,75.2504,74.9628,75.0719,50578.0
2024-11-12 10:50:00,75.69,75.73,75.54,75.67,78951.0,75.062,75.1017,74.9133,75.0422,78951.0
2024-11-12 11:00:00,75.67,75.76,75.51,75.59,91290.0,75.0422,75.1314,74.8835,74.9628,91290.0
2024-11-12 11:10:00,75.6,75.73,75.48,75.73,159659.0,74.9728,75.1017,74.8538,75.1017,159659.0
2024-11-12 11:20:00,75.71,75.74,75.48,75.56,165711.0,75.0818,75.1116,74.8538,74.9331,165711.0
2024-11-12 11:30:00,75.56,75.65,75.36,75.38,177880.0,74.9331,75.0223,74.7347,74.7546,177880.0
2024-11-12 11:40:00,75.38,75.49,75.09,75.1,201377.0,74.7546,74.8637,74.467,74.4769,201377.0
2024-11-12 11:50:00,75.12,75.31,74.98,75.01,124990.0,74.4967,74.6852,74.3579,74.3877,124990.0
2024-11-12 12:00:00,75.0,75.18,74.95,75.02,117728.0,74.3777,74.5562,74.3282,74.3976,117728.0
2024-11-12 12:10:00,75.02,75.1,74.98,75.04,57494.0,74.3976,74.4769,74.3579,74.4174,57494.0
2024-11-12 12:20:00,75.05,75.23,74.96,75.22,111194.0,74.4273,74.6058,74.3381,74.5959,111194.0
2024-11-12 12:30:00,75.2,75.23,75.04,75.04,155178.0,74.5761,74.6058,74.4174,74.4174,155178.0
2024-11-12 12:40:00,75.04,75.09,74.87,74.91,51899.0,74.4174,74.467,74.2488,74.2885,51899.0
2024-11-12 12:50:00,74.92,74.94,74.68,74.69,85821.0,74.2984,74.3182,74.0604,74.0703,85821.0
2024-11-12 13:00:00,74.66,74.97,74.66,74.95,74587.0,74.0406,74.348,74.0406,74.3282,74587.0
2024-11-12 13:10:00,74.96,75.2,74.94,75.18,44282.0,74.3381,74.5761,74.3182,74.5562,44282.0
2024-11-12 13:20:00,75.18,75.23,75.12,75.19,61827.0,74.5562,74.6058,74.4967,74.5662,61827.0
2024-11-12 13:30:00,75.17,75.36,75.15,75.17,157106.0,74.5463,74.7347,74.5265,74.5463,157106.0
2024-11-12 13:40:00,75.18,75.25,75.14,75.21,79660.0,74.5562,74.6257,74.5166,74.586,79660.0
2024-11-12 13:50:00,75.22,75.29,75.17,75.17,95295.0,74.5959,74.6653,74.5463,74.5463,95295.0
2024-11-12 14:00:00,75.16,75.23,75.11,75.19,47085.0,74.5364,74.6058,74.4868,74.5662,47085.0
2024-11-12 14:10:00,75.2,75.31,75.14,75.29,74565.0,74.5761,74.6852,74.5166,74.6653,74565.0
2024-11-12 14:20:00,75.3,75.35,75.24,75.24,63686.0,74.6752,74.7248,74.6157,74.6157,63686.0
2024-11-12 14:30:00,75.25,75.5,75.25,75.41,36237.0,74.6257,74.8736,74.6257,74.7843,36237.0
2024-11-12 14:40:00,75.4,75.61,75.4,75.58,55306.0,74.7744,74.9827,74.7744,74.9529,55306.0
2024-11-12 14:50:00,75.58,75.6,75.44,75.45,83922.0,74.9529,74.9728,74.8141,74.824,83922.0
2024-11-12 15:00:00,75.45,75.6,75.43,75.44,105660.0,74.824,74.9728,74.8042,74.8141,105660.0
2024-11-12 15:10:00,75.44,75.51,75.4,75.51,75143.0,74.8141,74.8835,74.7744,74.8835,75143.0
2024-11-12 15:20:00,75.51,75.8,75.5,75.69,81943.0,74.8835,75.1711,74.8736,75.062,81943.0
2024-11-12 15:30:00,75.69,75.79,75.64,75.7,128252.0,75.062,75.1612,75.0124,75.0719,128252.0
2024-11-12 15:40:00,75.7,75.73,75.61,75.7,198103.0,75.0719,75.1017,74.9827,75.0719,198103.0
2024-11-12 15:50:00,75.7,75.76,75.53,75.7,405904.0,75.0719,75.1314,74.9033,75.0719,405904.0
2024-11-13 09:30:00,74.52,75.07,74.25,74.62,272434.0,73.9017,74.4472,73.634,74.0009,272434.0
2024-11-13 09:40:00,74.64,74.8,74.26,74.4,225199.0,74.0207,74.1794,73.6439,73.7827,225199.0
2024-11-13 09:50:00,74.4,74.59,74.22,74.34,128063.0,73.7827,73.9711,73.6042,73.7232,128063.0
2024-11-13 10:00:00,74.34,74.34,73.88,73.97,196289.0,73.7232,73.7232,73.267,73.3563,196289.0
2024-11-13 10:10:00,73.98,74.17,73.9,73.94,104522.0,73.3662,73.5546,73.2869,73.3265,104522.0
2024-11-13 10:20:00,73.95,74.0,73.77,73.77,84499.0,73.3364,73.386,73.1579,73.1579,84499.0
2024-11-13 10:30:00,73.78,73.95,73.68,73.76,135393.0,73.1679,73.3364,73.0687,73.148,135393.0
2024-11-13 10:40:00,73.75,73.88,73.62,73.87,112248.0,73.1381,73.267,73.0092,73.2571,112248.0
2024-11-13 10:50:00,73.86,74.15,73.85,74.06,189233.0,73.2472,73.5348,73.2373,73.4455,189233.0
2024-11-13 11:00:00,74.06,74.07,73.77,73.89,221629.0,73.4455,73.4555,73.1579,73.2769,221629.0
2024-11-13 11:10:00,73.86,73.89,73.58,73.68,129036.0,73.2472,73.2769,72.9695,73.0687,129036.0
2024-11-13 11:20:00,73.69,73.99,73.6,73.94,100732.0,73.0786,73.3761,72.9894,73.3265,100732.0
2024-11-13 11:30:00,73.92,74.03,73.91,73.97,85505.0,73.3067,73.4158,73.2968,73.3563,85505.0
2024-11-13 11:40:00,73.98,73.99,73.71,73.92,91345.0,73.3662,73.3761,73.0984,73.3067,91345.0
2024-11-13 11:50:00,73.9,74.05,73.82,73.9,96358.0,73.2869,73.4356,73.2075,73.2869,96358.0
2024-11-13 12:00:00,73.89,73.94,73.77,73.86,74897.0,73.2769,73.3265,73.1579,73.2472,74897.0
2024-11-13 12:10:00,73.87,73.99,73.8,73.86,88296.0,73.2571,73.3761,73.1877,73.2472,88296.0
2024-11-13 12:20:00,73.86,73.89,73.7,73.81,90996.0,73.2472,73.2769,73.0885,73.1976,90996.0
2024-11-13 12:30:00,73.83,73.83,73.59,73.64,78879.0,73.2174,73.2174,72.9794,73.029,78879.0
2024-11-13 12:40:00,73.64,73.69,73.55,73.61,75017.0,73.029,73.0786,72.9398,72.9993,75017.0
2024-11-13 12:50:00,73.64,73.65,73.51,73.64,121644.0,73.029,73.0389,72.9001,73.029,121644.0
2024-11-13 13:00:00,73.65,73.87,73.64,73.83,75892.0,73.0389,73.2571,73.029,73.2174,75892.0
2024-11-13 13:10:00,73.84,73.93,73.81,73.91,88321.0,73.2274,73.3166,73.1976,73.2968,88321.0
2024-11-13 13:20:00,73.94,73.98,73.83,73.89,72710.0,73.3265,73.3662,73.2174,73.2769,72710.0
2024-11-13 13:30:00,73.85,74.01,73.81,73.9,111894.0,73.2373,73.396,73.1976,73.2869,111894.0
2024-11-13 13:40:00,73.9,74.08,73.85,74.03,88762.0,73.2869,73.4654,73.2373,73.4158,88762.0
2024-11-13 13:50:00,74.03,74.17,73.98,74.1,72542.0,73.4158,73.5546,73.3662,73.4852,72542.0
2024-11-13 14:00:00,74.1,74.13,73.93,73.93,50408.0,73.4852,73.515,73.3166,73.3166,50408.0
2024-11-13 14:10:00,73.92,74.1,73.88,74.03,90759.0,73.3067,73.4852,73.267,73.4158,90759.0
2024-11-13 14:20:00,74.02,74.16,73.97,74.09,71397.0,73.4059,73.5447,73.3563,73.4753,71397.0
2024-11-13 14:30:00,74.09,74.1,73.9,73.91,68158.0,73.4753,73.4852,73.2869,73.2968,68158.0
2024-11-13 14:40:00,73.88,73.93,73.8,73.8,64199.0,73.267,73.3166,73.1877,73.1877,64199.0
2024-11-13 14:50:00,73.8,74.03,73.76,73.96,64130.0,73.1877,73.4158,73.148,73.3464,64130.0
2024-11-13 15:00:00,73.94,74.05,73.78,73.94,120980.0,73.3265,73.4356,73.1679,73.3265,120980.0
2024-11-13 15:10:00,73.95,74.01,73.86,73.99,80195.0,73.3364,73.396,73.2472,73.3761,80195.0
2024-11-13 15:20:00,73.98,74.03,73.87,73.87,81904.0,73.3662,73.4158,73.2571,73.2571,81904.0
2024-11-13 15:30:00,73.86,74.08,73.76,73.98,127478.0,73.2472,73.4654,73.148,73.3662,127478.0
2024-11-13 15:40:00,73.98,74.06,73.87,73.9,113344.0,73.3662,73.4455,73.2571,73.2869,113344.0
2024-11-13 15:50:00,73.91,73.95,73.64,73.89,729388.0,73.2968,73.3364,73.029,73.2769,729388.0
2024-11-14 09:30:00,75.52,75.64,75.05,75.06,515299.0,74.8934,75.0124,74.4273,74.4372,515299.0
2024-11-14 09:40:00,75.03,75.09,74.67,74.95,220397.0,74.4075,74.467,74.0505,74.3282,220397.0
2024-11-14 09:50:00,74.97,75.21,74.92,75.03,115694.0,74.348,74.586,74.2984,74.4075,115694.0
2024-11-14 10:00:00,75.03,75.46,74.92,75.22,201063.0,74.4075,74.8339,74.2984,74.5959,201063.0
2024-11-14 10:10:00,75.23,75.45,75.19,75.22,116825.0,74.6058,74.824,74.5662,74.5959,116825.0
2024-11-14 10:20:00,75.23,75.5,75.2,75.42,105754.0,74.6058,74.8736,74.5761,74.7943,105754.0
2024-11-14 10:30:00,75.41,75.5,75.27,75.5,81095.0,74.7843,74.8736,74.6455,74.8736,81095.0
2024-11-14 10:40:00,75.48,75.51,75.33,75.41,91498.0,74.8538,74.8835,74.705,74.7843,91498.0
2024-11-14 10:50:00,75.41,75.41,75.19,75.24,64811.0,74.7843,74.7843,74.5662,74.6157,64811.0
2024-11-14 11:00:00,75.23,75.38,75.22,75.34,75543.0,74.6058,74.7546,74.5959,74.7149,75543.0
2024-11-14 11:10:00,75.34,75.45,75.26,75.33,75988.0,74.7149,74.824,74.6356,74.705,75988.0
2024-11-14 11:20:00,75.33,75.41,75.22,75.26,103772.0,74.705,74.7843,74.5959,74.6356,103772.0
2024-11-14 11:30:00,75.25,75.27,75.14,75.21,53082.0,74.6257,74.6455,74.5166,74.586,53082.0
2024-11-14 11:40:00,75.2,75.28,75.11,75.21,86560.0,74.5761,74.6554,74.4868,74.586,86560.0
2024-11-14 11:50:00,75.21,75.27,74.94,74.96,79723.0,74.586,74.6455,74.3182,74.3381,79723.0
2024-11-14 12:00:00,74.95,75.0,74.9,74.98,46396.0,74.3282,74.3777,74.2786,74.3579,46396.0
2024-11-14 12:10:00,74.98,75.07,74.75,74.78,51781.0,74.3579,74.4472,74.1298,74.1596,51781.0
2024-11-14 12:20:00,74.78,74.79,74.53,74.64,69274.0,74.1596,74.1695,73.9116,74.0207,69274.0
2024-11-14 12:30:00,74.65,75.06,74.49,75.01,73970.0,74.0306,74.4372,73.872,74.3877,73970.0
2024-11-14 12:40:00,75.0,75.08,74.88,74.97,81530.0,74.3777,74.4571,74.2587,74.348,81530.0
2024-11-14 12:50:00,74.93,75.28,74.93,75.0,71437.0,74.3083,74.6554,74.3083,74.3777,71437.0
2024-11-14 13:00:00,75.0,75.11,74.96,75.09,63259.0,74.3777,74.4868,74.3381,74.467,63259.0
2024-11-14 13:10:00,75.09,75.13,74.91,74.97,75722.0,74.467,74.5067,74.2885,74.348,75722.0
2024-11-14 13:20:00,75.0,75.07,74.95,74.98,111793.0,74.3777,74.4472,74.3282,74.3579,111793.0
2024-11-14 13:30:00,74.98,74.99,74.87,74.94,64368.0,74.3579,74.3678,74.2488,74.3182,64368.0
2024-11-14 13:40:00,74.95,75.01,74.92,75.0,161715.0,74.3282,74.3877,74.2984,74.3777,161715.0
2024-11-14 13:50:00,75.01,75.04,74.69,74.85,164403.0,74.3877,74.4174,74.0703,74.229,164403.0
2024-11-14 14:00:00,74.87,75.15,74.86,75.07,113238.0,74.2488,74.5265,74.2389,74.4472,113238.0
2024-11-14 14:10:00,75.06,75.28,75.05,75.26,221257.0,74.4372,74.6554,74.4273,74.6356,221257.0
2024-11-14 14:20:00,75.28,75.28,75.16,75.2,125777.0,74.6554,74.6554,74.5364,74.5761,125777.0
2024-11-14 14:30:00,75.21,75.23,75.13,75.18,68700.0,74.586,74.6058,74.5067,74.5562,68700.0
2024-11-14 14:40:00,75.18,75.21,75.08,75.09,55065.0,74.5562,74.586,74.4571,74.467,55065.0
2024-11-14 14:50:00,75.09,75.2,75.01,75.04,131757.0,74.467,74.5761,74.3877,74.4174,131757.0
2024-11-14 15:00:00,75.03,75.05,74.57,74.58,99382.0,74.4075,74.4273,73.9513,73.9612,99382.0
2024-11-14 15:10:00,74.58,74.83,74.56,74.78,112891.0,73.9612,74.2091,73.9414,74.1596,112891.0
2024-11-14 15:20:00,74.79,74.83,74.65,74.77,116958.0,74.1695,74.2091,74.0306,74.1496,116958.0
2024-11-14 15:30:00,74.77,74.82,74.6,74.8,123177.0,74.1496,74.1992,73.9811,74.1794,123177.0
2024-11-14 15:40:00,74.81,74.94,74.68,74.83,182217.0,74.1893,74.3182,74.0604,74.2091,182217.0
2024-11-14 15:50:00,74.84,75.0,74.68,74.82,571397.0,74.2191,74.3777,74.0604,74.1992,571397.0
2024-11-15 09:30:00,71.54,72.0,71.2,71.97,970984.0,70.9464,71.4026,70.6093,71.3729,970984.0
2024-11-15 09:40:00,71.97,72.48,71.94,72.42,441775.0,71.3729,71.8786,71.3431,71.8191,441775.0
2024-11-15 09:50:00,72.42,72.71,72.24,72.42,179829.0,71.8191,72.1067,71.6406,71.8191,179829.0
2024-11-15 10:00:00,72.43,72.66,72.28,72.4,102840.0,71.8291,72.0572,71.6803,71.7993,102840.0
2024-11-15 10:10:00,72.39,72.57,72.1,72.14,155536.0,71.7894,71.9679,71.5018,71.5415,155536.0
2024-11-15 10:20:00,72.16,72.34,71.99,72.1,167222.0,71.5613,71.7398,71.3927,71.5018,167222.0
2024-11-15 10:30:00,72.1,72.16,71.77,71.78,110121.0,71.5018,71.5613,71.1745,71.1845,110121.0
2024-11-15 10:40:00,71.79,71.88,71.41,71.52,223012.0,71.1944,71.2836,70.8175,70.9266,223012.0
2024-11-15 10:50:00,71.53,71.75,71.38,71.48,168786.0,70.9365,71.1547,70.7878,70.8869,168786.0
2024-11-15 11:00:00,71.47,71.51,71.18,71.25,133974.0,70.877,70.9167,70.5894,70.6588,133974.0
2024-11-15 11:10:00,71.25,71.58,71.14,71.49,138288.0,70.6588,70.9861,70.5498,70.8969,138288.0
2024-11-15 11:20:00,71.49,71.49,71.23,71.34,99349.0,70.8969,70.8969,70.639,70.7481,99349.0
2024-11-15 11:30:00,71.34,71.42,71.08,71.08,107611.0,70.7481,70.8274,70.4903,70.4903,107611.0
2024-11-15 11:40:00,71.08,71.17,70.97,71.01,188554.0,70.4903,70.5795,70.3812,70.4208,188554.0
2024-11-15 11:50:00,71.02,71.04,70.72,70.84,135087.0,70.4308,70.4506,70.1332,70.2523,135087.0
2024-11-15 12:00:00,70.84,71.01,70.75,71.01,125330.0,70.2523,70.4208,70.163,70.4208,125330.0
2024-11-15 12:10:00,71.03,71.09,70.81,70.83,96433.0,70.4407,70.5002,70.2225,70.2423,96433.0
2024-11-15 12:20:00,70.83,70.92,70.65,70.92,111575.0,70.2423,70.3316,70.0638,70.3316,111575.0
2024-11-15 12:30:00,70.91,71.09,70.9,71.05,90026.0,70.3217,70.5002,70.3118,70.4605,90026.0
2024-11-15 12:40:00,71.05,71.1,70.94,71.01,60640.0,70.4605,70.5101,70.3514,70.4208,60640.0
2024-11-15 12:50:00,71.01,71.01,70.68,70.73,130160.0,70.4208,70.4208,70.0936,70.1432,130160.0
2024-11-15 13:00:00,70.72,70.76,70.62,70.75,397691.0,70.1332,70.1729,70.0341,70.163,397691.0
2024-11-15 13:10:00,70.74,70.75,70.49,70.63,131783.0,70.1531,70.163,69.9052,70.044,131783.0
2024-11-15 13:20:00,70.63,70.68,70.51,70.56,105678.0,70.044,70.0936,69.925,69.9746,105678.0
2024-11-15 13:30:00,70.53,70.75,70.52,70.72,85943.0,69.9448,70.163,69.9349,70.1332,85943.0
2024-11-15 13:40:00,70.72,70.81,70.54,70.58,123570.0,70.1332,70.2225,69.9547,69.9944,123570.0
2024-11-15 13:50:00,70.62,70.63,70.38,70.47,79191.0,70.0341,70.044,69.7961,69.8853,79191.0
2024-11-15 14:00:00,70.47,70.59,70.38,70.5,106673.0,69.8853,70.0043,69.7961,69.9151,106673.0
2024-11-15 14:10:00,70.5,70.5,70.31,70.35,86678.0,69.9151,69.9151,69.7266,69.7663,86678.0
2024-11-15 14:20:00,70.36,70.49,70.25,70.47,102381.0,69.7762,69.9052,69.6671,69.8853,102381.0
2024-11-15 14:30:00,70.47,70.51,70.4,70.47,97616.0,69.8853,69.925,69.8159,69.8853,97616.0
2024-11-15 14:40:00,70.46,70.73,70.42,70.62,105243.0,69.8754,70.1432,69.8357,70.0341,105243.0
2024-11-15 14:50:00,70.62,70.64,70.39,70.39,105001.0,70.0341,70.0539,69.806,69.806,105001.0
2024-11-15 15:00:00,70.39,70.44,70.19,70.21,106891.0,69.806,69.8556,69.6076,69.6275,106891.0
2024-11-15 15:10:00,70.21,70.47,70.18,70.42,252146.0,69.6275,69.8853,69.5977,69.8357,252146.0
2024-11-15 15:20:00,70.43,70.48,70.3,70.45,242015.0,69.8457,69.8952,69.7167,69.8655,242015.0
2024-11-15 15:30:00,70.44,70.53,70.18,70.18,248821.0,69.8556,69.9448,69.5977,69.5977,248821.0
2024-11-15 15:40:00,70.19,70.25,70.01,70.02,384221.0,69.6076,69.6671,69.4291,69.4391,384221.0
2024-11-15 15:50:00,70.02,70.25,69.98,70.03,1176489.0,69.4391,69.6671,69.3994,69.449,1176489.0
2024-11-18 09:30:00,70.0,70.6,69.78,70.38,583367.0,69.4192,70.0142,69.201,69.7961,583367.0
2024-11-18 09:40:00,70.32,70.52,69.98,70.05,192395.0,69.7366,69.9349,69.3994,69.4688,192395.0
2024-11-18 09:50:00,70.05,70.05,69.63,70.01,194292.0,69.4688,69.4688,69.0523,69.4291,194292.0
2024-11-18 10:00:00,70.0,70.32,69.92,70.21,275180.0,69.4192,69.7366,69.3399,69.6275,275180.0
2024-11-18 10:10:00,70.2,70.47,70.11,70.41,177404.0,69.6176,69.8853,69.5283,69.8258,177404.0
2024-11-18 10:20:00,70.42,70.61,70.37,70.5,161941.0,69.8357,70.0242,69.7862,69.9151,161941.0
2024-11-18 10:30:00,70.5,70.77,70.48,70.57,147215.0,69.9151,70.1828,69.8952,69.9845,147215.0
2024-11-18 10:40:00,70.55,70.76,70.38,70.4,131696.0,69.9647,70.1729,69.7961,69.8159,131696.0
2024-11-18 10:50:00,70.38,70.44,70.25,70.35,81393.0,69.7961,69.8556,69.6671,69.7663,81393.0
2024-11-18 11:00:00,70.37,70.53,70.32,70.46,60754.0,69.7862,69.9448,69.7366,69.8754,60754.0
2024-11-18 11:10:00,70.48,70.56,70.4,70.55,125881.0,69.8952,69.9746,69.8159,69.9647,125881.0
2024-11-18 11:20:00,70.58,70.66,70.47,70.56,78214.0,69.9944,70.0737,69.8853,69.9746,78214.0
2024-11-18 11:30:00,70.56,70.77,70.51,70.72,88774.0,69.9746,70.1828,69.925,70.1332,88774.0
2024-11-18 11:40:00,70.72,70.72,70.45,70.47,77331.0,70.1332,70.1332,69.8655,69.8853,77331.0
2024-11-18 11:50:00,70.48,70.52,70.36,70.45,66733.0,69.8952,69.9349,69.7762,69.8655,66733.0
2024-11-18 12:00:00,70.46,70.52,70.34,70.34,64036.0,69.8754,69.9349,69.7564,69.7564,64036.0
2024-11-18 12:10:00,70.33,70.39,70.25,70.3,39223.0,69.7465,69.806,69.6671,69.7167,39223.0
2024-11-18 12:20:00,70.31,70.42,70.29,70.39,51518.0,69.7266,69.8357,69.7068,69.806,51518.0
2024-11-18 12:30:00,70.39,70.46,70.32,70.44,81461.0,69.806,69.8754,69.7366,69.8556,81461.0
2024-11-18 12:40:00,70.44,70.49,70.3,70.34,67739.0,69.8556,69.9052,69.7167,69.7564,67739.0
2024-11-18 12:50:00,70.35,70.61,70.31,70.6,91223.0,69.7663,70.0242,69.7266,70.0142,91223.0
2024-11-18 13:00:00,70.59,70.59,70.42,70.54,105964.0,70.0043,70.0043,69.8357,69.9547,105964.0
2024-11-18 13:10:00,70.56,70.62,70.53,70.59,57780.0,69.9746,70.0341,69.9448,70.0043,57780.0
2024-11-18 13:20:00,70.59,70.76,70.58,70.67,117588.0,70.0043,70.1729,69.9944,70.0837,117588.0
2024-11-18 13:30:00,70.68,70.77,70.6,70.63,100672.0,70.0936,70.1828,70.0142,70.044,100672.0
2024-11-18 13:40:00,70.63,70.67,70.4,70.45,114603.0,70.044,70.0837,69.8159,69.8655,114603.0
2024-11-18 13:50:00,70.46,70.77,70.46,70.75,88716.0,69.8754,70.1828,69.8754,70.163,88716.0
2024-11-18 14:00:00,70.75,70.8,70.5,70.58,110400.0,70.163,70.2126,69.9151,69.9944,110400.0
2024-11-18 14:10:00,70.58,70.61,70.39,70.41,65662.0,69.9944,70.0242,69.806,69.8258,65662.0
2024-11-18 14:20:00,70.42,70.44,70.3,70.38,50626.0,69.8357,69.8556,69.7167,69.7961,50626.0
2024-11-18 14:30:00,70.37,70.43,70.31,70.4,34125.0,69.7862,69.8457,69.7266,69.8159,34125.0
2024-11-18 14:40:00,70.4,70.54,70.38,70.51,46308.0,69.8159,69.9547,69.7961,69.925,46308.0
2024-11-18 14:50:00,70.52,70.55,70.42,70.48,48684.0,69.9349,69.9647,69.8357,69.8952,48684.0
2024-11-18 15:00:00,70.48,70.6,70.42,70.56,47582.0,69.8952,70.0142,69.8357,69.9746,47582.0
2024-11-18 15:10:00,70.58,70.71,70.54,70.6,176706.0,69.9944,70.1233,69.9547,70.0142,176706.0
2024-11-18 15:20:00,70.59,70.61,70.47,70.54,177758.0,70.0043,70.0242,69.8853,69.9547,177758.0
2024-11-18 15:30:00,70.54,70.54,70.33,70.4,146069.0,69.9547,69.9547,69.7465,69.8159,146069.0
2024-11-18 15:40:00,70.39,70.47,70.35,70.47,174823.0,69.806,69.8853,69.7663,69.8853,174823.0
2024-11-18 15:50:00,70.48,70.62,70.24,70.59,666557.0,69.8952,70.0341,69.6572,70.0043,666557.0
2024-11-19 09:30:00,70.05,70.29,69.77,70.29,144759.0,69.4688,69.7068,69.1911,69.7068,144759.0
2024-11-19 09:40:00,70.27,70.47,69.91,69.91,135491.0,69.687,69.8853,69.33,69.33,135491.0
2024-11-19 09:50:00,69.96,70.0,69.65,69.93,100539.0,69.3796,69.4192,69.0721,69.3498,100539.0
2024-11-19 10:00:00,69.91,69.92,69.59,69.89,113354.0,69.33,69.3399,69.0126,69.3101,113354.0
2024-11-19 10:10:00,69.91,69.94,69.74,69.83,96388.0,69.33,69.3597,69.1614,69.2506,96388.0
2024-11-19 10:20:00,69.81,69.89,69.69,69.88,92878.0,69.2308,69.3101,69.1118,69.3002,92878.0
2024-11-19 10:30:00,69.87,70.1,69.81,70.09,110697.0,69.2903,69.5184,69.2308,69.5085,110697.0
2024-11-19 10:40:00,70.08,70.08,69.91,70.03,87152.0,69.4986,69.4986,69.33,69.449,87152.0
2024-11-19 10:50:00,70.05,70.05,69.77,69.95,86865.0,69.4688,69.4688,69.1911,69.3696,86865.0
2024-11-19 11:00:00,69.97,70.09,69.81,69.87,58861.0,69.3895,69.5085,69.2308,69.2903,58861.0
2024-11-19 11:10:00,69.89,70.13,69.88,70.13,113718.0,69.3101,69.5481,69.3002,69.5481,113718.0
2024-11-19 11:20:00,70.13,70.16,70.04,70.04,77095.0,69.5481,69.5779,69.4589,69.4589,77095.0
2024-11-19 11:30:00,70.03,70.15,69.98,70.09,81135.0,69.449,69.568,69.3994,69.5085,81135.0
2024-11-19 11:40:00,70.07,70.1,69.77,69.83,81510.0,69.4886,69.5184,69.1911,69.2506,81510.0
2024-11-19 11:50:00,69.81,69.83,69.61,69.66,148821.0,69.2308,69.2506,69.0325,69.082,148821.0
2024-11-19 12:00:00,69.66,69.72,69.57,69.7,92646.0,69.082,69.1415,68.9928,69.1217,92646.0
2024-11-19 12:10:00,69.7,69.73,69.61,69.72,67288.0,69.1217,69.1515,69.0325,69.1415,67288.0
2024-11-19 12:20:00,69.71,69.78,69.56,69.74,76542.0,69.1316,69.201,68.9829,69.1614,76542.0
2024-11-19 12:30:00,69.73,69.84,69.69,69.8,50714.0,69.1515,69.2605,69.1118,69.2209,50714.0
2024-11-19 12:40:00,69.8,69.81,69.62,69.62,69549.0,69.2209,69.2308,69.0424,69.0424,69549.0
2024-11-19 12:50:00,69.63,69.69,69.58,69.61,73983.0,69.0523,69.1118,69.0027,69.0325,73983.0
2024-11-19 13:00:00,69.61,69.75,69.57,69.71,69880.0,69.0325,69.1713,68.9928,69.1316,69880.0
2024-11-19 13:10:00,69.72,69.95,69.69,69.95,42518.0,69.1415,69.3696,69.1118,69.3696,42518.0
2024-11-19 13:20:00,69.95,70.04,69.93,70.03,40958.0,69.3696,69.4589,69.3498,69.449,40958.0
2024-11-19 13:30:00,70.02,70.21,70.0,70.17,39775.0,69.4391,69.6275,69.4192,69.5878,39775.0
2024-11-19 13:40:00,70.19,70.36,70.17,70.33,52963.0,69.6076,69.7762,69.5878,69.7465,52963.0
2024-11-19 13:50:00,70.34,70.52,70.31,70.5,57502.0,69.7564,69.9349,69.7266,69.9151,57502.0
2024-11-19 14:00:00,70.49,70.52,70.37,70.45,49550.0,69.9052,69.9349,69.7862,69.8655,49550.0
2024-11-19 14:10:00,70.45,70.5,70.34,70.36,31937.0,69.8655,69.9151,69.7564,69.7762,31937.0
2024-11-19 14:20:00,70.34,70.46,70.22,70.22,38066.0,69.7564,69.8754,69.6374,69.6374,38066.0
2024-11-19 14:30:00,70.24,70.31,70.11,70.19,54521.0,69.6572,69.7266,69.5283,69.6076,54521.0
2024-11-19 14:40:00,70.19,70.24,70.13,70.22,52006.0,69.6076,69.6572,69.5481,69.6374,52006.0
2024-11-19 14:50:00,70.22,70.33,70.2,70.2,58022.0,69.6374,69.7465,69.6176,69.6176,58022.0
2024-11-19 15:00:00,70.2,70.28,70.17,70.24,64342.0,69.6176,69.6969,69.5878,69.6572,64342.0
2024-11-19 15:10:00,70.24,70.27,70.2,70.25,48019.0,69.6572,69.687,69.6176,69.6671,48019.0
2024-11-19 15:20:00,70.23,70.24,70.12,70.19,58462.0,69.6473,69.6572,69.5382,69.6076,58462.0
2024-11-19 15:30:00,70.18,70.2,70.07,70.16,60112.0,69.5977,69.6176,69.4886,69.5779,60112.0
2024-11-19 15:40:00,70.17,70.27,70.15,70.26,59294.0,69.5878,69.687,69.568,69.6771,59294.0
2024-11-19 15:50:00,70.27,70.31,70.09,70.17,407394.0,69.687,69.7266,69.5085,69.5878,407394.0
2024-11-20 09:30:00,69.87,70.21,69.46,69.56,223391.0,69.2903,69.6275,68.8837,68.9829,223391.0
2024-11-20 09:40:00,69.57,70.12,69.5,70.07,88062.0,68.9928,69.5382,68.9234,69.4886,88062.0
2024-11-20 09:50:00,70.03,70.17,69.86,69.94,74206.0,69.449,69.5878,69.2804,69.3597,74206.0
2024-11-20 10:00:00,69.92,70.1,69.66,69.69,82951.0,69.3399,69.5184,69.082,69.1118,82951.0
2024-11-20 10:10:00,69.7,69.88,69.56,69.69,238281.0,69.1217,69.3002,68.9829,69.1118,238281.0
2024-11-20 10:20:00,69.68,69.82,69.54,69.76,97149.0,69.1019,69.2407,68.963,69.1812,97149.0
2024-11-20 10:30:00,69.76,69.98,69.66,69.98,63459.0,69.1812,69.3994,69.082,69.3994,63459.0
2024-11-20 10:40:00,69.98,70.22,69.89,70.15,94125.0,69.3994,69.6374,69.3101,69.568,94125.0
2024-11-20 10:50:00,70.12,70.13,69.88,69.91,54246.0,69.5382,69.5481,69.3002,69.33,54246.0
2024-11-20 11:00:00,69.92,70.02,69.66,69.75,66514.0,69.3399,69.4391,69.082,69.1713,66514.0
2024-11-20 11:10:00,69.73,69.74,69.51,69.63,69066.0,69.1515,69.1614,68.9333,69.0523,69066.0
2024-11-20 11:20:00,69.62,69.67,69.52,69.53,46858.0,69.0424,69.092,68.9432,68.9531,46858.0
2024-11-20 11:30:00,69.53,69.55,69.31,69.55,80201.0,68.9531,68.973,68.7349,68.973,80201.0
2024-11-20 11:40:00,69.53,69.78,69.51,69.74,42702.0,68.9531,69.201,68.9333,69.1614,42702.0
2024-11-20 11:50:00,69.75,69.92,69.74,69.84,63874.0,69.1713,69.3399,69.1614,69.2605,63874.0
2024-11-20 12:00:00,69.84,69.87,69.58,69.59,48927.0,69.2605,69.2903,69.0027,69.0126,48927.0
2024-11-20 12:10:00,69.6,69.65,69.4,69.42,54670.0,69.0225,69.0721,68.8242,68.844,54670.0
2024-11-20 12:20:00,69.4,69.57,69.31,69.57,61595.0,68.8242,68.9928,68.7349,68.9928,61595.0
2024-11-20 12:30:00,69.55,69.67,69.53,69.66,48128.0,68.973,69.092,68.9531,69.082,48128.0
2024-11-20 12:40:00,69.66,69.68,69.56,69.62,36796.0,69.082,69.1019,68.9829,69.0424,36796.0
2024-11-20 12:50:00,69.63,69.66,69.42,69.47,45494.0,69.0523,69.082,68.844,68.8936,45494.0
2024-11-20 13:00:00,69.48,69.55,69.23,69.24,71370.0,68.9035,68.973,68.6556,68.6655,71370.0
2024-11-20 13:10:00,69.24,69.31,69.11,69.11,62241.0,68.6655,68.7349,68.5366,68.5366,62241.0
2024-11-20 13:20:00,69.12,69.17,69.06,69.13,237049.0,68.5465,68.5961,68.487,68.5564,237049.0
2024-11-20 13:30:00,69.12,69.12,69.02,69.03,126244.0,68.5465,68.5465,68.4474,68.4573,126244.0
2024-11-20 13:40:00,69.02,69.06,68.87,68.93,135467.0,68.4474,68.487,68.2986,68.3581,135467.0
2024-11-20 13:50:00,68.95,69.02,68.92,69.0,63558.0,68.3779,68.4474,68.3482,68.4275,63558.0
2024-11-20 14:00:00,69.01,69.06,68.93,68.94,59068.0,68.4374,68.487,68.3581,68.368,59068.0
2024-11-20 14:10:00,68.93,68.97,68.87,68.94,56913.0,68.3581,68.3978,68.2986,68.368,56913.0
2024-11-20 14:20:00,68.92,68.97,68.88,68.95,48164.0,68.3482,68.3978,68.3085,68.3779,48164.0
2024-11-20 14:30:00,68.95,69.11,68.94,69.04,122651.0,68.3779,68.5366,68.368,68.4672,122651.0
2024-11-20 14:40:00,69.04,69.23,69.03,69.2,91321.0,68.4672,68.6556,68.4573,68.6259,91321.0
2024-11-20 14:50:00,69.19,69.25,69.11,69.2,107716.0,68.6159,68.6754,68.5366,68.6259,107716.0
2024-11-20 15:00:00,69.19,69.27,69.15,69.22,60156.0,68.6159,68.6953,68.5763,68.6457,60156.0
2024-11-20 15:10:00,69.22,69.29,69.21,69.26,64196.0,68.6457,68.7151,68.6358,68.6854,64196.0
2024-11-20 15:20:00,69.27,69.44,69.26,69.35,190245.0,68.6953,68.8639,68.6854,68.7746,190245.0
2024-11-20 15:30:00,69.35,69.73,69.35,69.71,355756.0,68.7746,69.1515,68.7746,69.1316,355756.0
2024-11-20 15:40:00,69.73,69.82,69.56,69.71,82935.0,69.1515,69.2407,68.9829,69.1316,82935.0
2024-11-20 15:50:00,69.69,70.07,69.68,70.05,515960.0,69.1118,69.4886,69.1019,69.4688,515960.0
2024-11-21 09:30:00,71.19,71.76,71.06,71.38,603239.0,70.5993,71.1646,70.4704,70.7878,603239.0
2024-11-21 09:40:00,71.37,72.3,71.29,72.23,378395.0,70.7779,71.7001,70.6985,71.6307,378395.0
2024-11-21 09:50:00,72.2,72.37,71.73,71.75,194766.0,71.601,71.7696,71.1349,71.1547,194766.0
2024-11-21 10:00:00,71.73,71.77,71.12,71.22,210976.0,71.1349,71.1745,70.5299,70.6291,210976.0
2024-11-21 10:10:00,71.17,71.65,71.17,71.53,108303.0,70.5795,71.0555,70.5795,70.9365,108303.0
2024-11-21 10:20:00,71.49,71.72,71.13,71.14,139959.0,70.8969,71.125,70.5398,70.5498,139959.0
2024-11-21 10:30:00,71.13,71.33,70.83,71.15,233162.0,70.5398,70.7382,70.2423,70.5597,233162.0
2024-11-21 10:40:00,71.15,71.46,70.99,71.43,130883.0,70.5597,70.8671,70.401,70.8374,130883.0
2024-11-21 10:50:00,71.44,71.71,71.26,71.71,110429.0,70.8473,71.115,70.6688,71.115,110429.0
2024-11-21 11:00:00,71.71,72.01,71.7,71.87,131806.0,71.115,71.4125,71.1051,71.2737,131806.0
2024-11-21 11:10:00,71.89,72.01,71.77,71.81,186024.0,71.2935,71.4125,71.1745,71.2142,186024.0
2024-11-21 11:20:00,71.83,72.4,71.83,72.4,162320.0,71.234,71.7993,71.234,71.7993,162320.0
2024-11-21 11:30:00,72.41,72.67,72.41,72.56,179085.0,71.8092,72.0671,71.8092,71.958,179085.0
2024-11-21 11:40:00,72.57,72.71,72.39,72.49,185954.0,71.9679,72.1067,71.7894,71.8886,185954.0
2024-11-21 11:50:00,72.5,72.65,72.43,72.65,124105.0,71.8985,72.0472,71.8291,72.0472,124105.0
2024-11-21 12:00:00,72.66,72.91,72.5,72.9,174869.0,72.0572,72.3051,71.8985,72.2952,174869.0
2024-11-21 12:10:00,72.9,72.92,72.51,72.52,150159.0,72.2952,72.315,71.9084,71.9183,150159.0
2024-11-21 12:20:00,72.54,72.71,72.52,72.63,124950.0,71.9381,72.1067,71.9183,72.0274,124950.0
2024-11-21 12:30:00,72.65,72.73,72.49,72.56,83281.0,72.0472,72.1266,71.8886,71.958,83281.0
2024-11-21 12:40:00,72.54,72.78,72.49,72.56,94204.0,71.9381,72.1762,71.8886,71.958,94204.0
2024-11-21 12:50:00,72.56,72.76,72.54,72.74,102960.0,71.958,72.1563,71.9381,72.1365,102960.0
2024-11-21 13:00:00,72.73,72.91,72.64,72.89,110429.0,72.1266,72.3051,72.0373,72.2852,110429.0
2024-11-21 13:10:00,72.89,72.96,72.74,72.75,88493.0,72.2852,72.3547,72.1365,72.1464,88493.0
2024-11-21 13:20:00,72.75,73.01,72.71,73.01,106443.0,72.1464,72.4042,72.1067,72.4042,106443.0
2024-11-21 13:30:00,73.01,73.1,72.91,73.01,113659.0,72.4042,72.4935,72.3051,72.4042,113659.0
2024-11-21 13:40:00,73.02,73.1,72.92,72.97,78556.0,72.4142,72.4935,72.315,72.3646,78556.0
2024-11-21 13:50:00,72.97,73.09,72.97,73.02,77853.0,72.3646,72.4836,72.3646,72.4142,77853.0
2024-11-21 14:00:00,73.02,73.1,72.92,72.96,133277.0,72.4142,72.4935,72.315,72.3547,133277.0
2024-11-21 14:10:00,72.96,73.05,72.87,72.94,145553.0,72.3547,72.4439,72.2654,72.3348,145553.0
2024-11-21 14:20:00,72.95,73.14,72.93,73.1,99533.0,72.3447,72.5332,72.3249,72.4935,99533.0
2024-11-21 14:30:00,73.1,73.17,73.0,73.17,107671.0,72.4935,72.5629,72.3943,72.5629,107671.0
2024-11-21 14:40:00,73.17,73.17,73.01,73.08,132887.0,72.5629,72.5629,72.4042,72.4737,132887.0
2024-11-21 14:50:00,73.08,73.1,72.89,73.1,98885.0,72.4737,72.4935,72.2852,72.4935,98885.0
2024-11-21 15:00:00,73.1,73.25,73.07,73.24,94209.0,72.4935,72.6423,72.4637,72.6323,94209.0
2024-11-21 15:10:00,73.24,73.4,73.23,73.31,141202.0,72.6323,72.791,72.6224,72.7018,141202.0
2024-11-21 15:20:00,73.31,73.36,73.13,73.33,213011.0,72.7018,72.7513,72.5233,72.7216,213011.0
2024-11-21 15:30:00,73.33,73.45,73.07,73.16,210853.0,72.7216,72.8406,72.4637,72.553,210853.0
2024-11-21 15:40:00,73.16,73.21,72.91,72.98,226636.0,72.553,72.6026,72.3051,72.3745,226636.0
2024-11-21 15:50:00,72.99,73.35,72.84,73.14,1669273.0,72.3844,72.7414,72.2357,72.5332,1669273.0
2024-11-22 09:30:00,72.51,73.24,72.51,73.04,394128.0,71.9084,72.6323,71.9084,72.434,394128.0
2024-11-22 09:40:00,73.04,73.27,72.9,73.15,223386.0,72.434,72.6621,72.2952,72.5431,223386.0
2024-11-22 09:50:00,73.13,73.15,72.74,72.93,239014.0,72.5233,72.5431,72.1365,72.3249,239014.0
2024-11-22 10:00:00,72.85,72.96,72.52,72.52,150215.0,72.2456,72.3547,71.9183,71.9183,150215.0
2024-11-22 10:10:00,72.55,72.55,72.22,72.29,126550.0,71.9481,71.9481,71.6208,71.6902,126550.0
2024-11-22 10:20:00,72.32,72.39,72.03,72.03,88701.0,71.72,71.7894,71.4324,71.4324,88701.0
2024-11-22 10:30:00,72.04,72.14,71.88,72.13,142534.0,71.4423,71.5415,71.2836,71.5315,142534.0
2024-11-22 10:40:00,72.13,72.32,72.09,72.25,91746.0,71.5315,71.72,71.4919,71.6506,91746.0
2024-11-22 10:50:00,72.27,72.27,72.09,72.21,95447.0,71.6704,71.6704,71.4919,71.6109,95447.0
2024-11-22 11:00:00,72.21,72.33,72.0,72.03,71905.0,71.6109,71.7299,71.4026,71.4324,71905.0
2024-11-22 11:10:00,72.03,72.05,71.7,71.71,111253.0,71.4324,71.4522,71.1051,71.115,111253.0
2024-11-22 11:20:00,71.71,71.82,71.6,71.8,83228.0,71.115,71.2241,71.0059,71.2043,83228.0
2024-11-22 11:30:00,71.81,72.0,71.7,72.0,86428.0,71.2142,71.4026,71.1051,71.4026,86428.0
2024-11-22 11:40:00,72.0,72.05,71.89,71.97,60283.0,71.4026,71.4522,71.2935,71.3729,60283.0
2024-11-22 11:50:00,71.98,72.19,71.98,72.12,55261.0,71.3828,71.5911,71.3828,71.5216,55261.0
2024-11-22 12:00:00,72.1,72.13,71.97,71.98,50870.0,71.5018,71.5315,71.3729,71.3828,50870.0
2024-11-22 12:10:00,71.98,72.14,71.97,72.06,60431.0,71.3828,71.5415,71.3729,71.4621,60431.0
2024-11-22 12:20:00,72.07,72.19,72.03,72.19,33838.0,71.472,71.5911,71.4324,71.5911,33838.0
2024-11-22 12:30:00,72.19,72.19,72.02,72.03,50447.0,71.5911,71.5911,71.4225,71.4324,50447.0
2024-11-22 12:40:00,72.03,72.16,72.0,72.16,92261.0,71.4324,71.5613,71.4026,71.5613,92261.0
2024-11-22 12:50:00,72.16,72.32,72.11,72.26,60022.0,71.5613,71.72,71.5117,71.6605,60022.0
2024-11-22 13:00:00,72.25,72.39,72.09,72.32,79142.0,71.6506,71.7894,71.4919,71.72,79142.0
2024-11-22 13:10:00,72.33,72.54,72.33,72.48,52231.0,71.7299,71.9381,71.7299,71.8786,52231.0
2024-11-22 13:20:00,72.47,72.6,72.42,72.42,76273.0,71.8687,71.9976,71.8191,71.8191,76273.0
2024-11-22 13:30:00,72.43,72.5,72.3,72.32,46463.0,71.8291,71.8985,71.7001,71.72,46463.0
2024-11-22 13:40:00,72.31,72.34,72.25,72.31,46859.0,71.7101,71.7398,71.6506,71.7101,46859.0
2024-11-22 13:50:00,72.31,72.31,72.16,72.2,50379.0,71.7101,71.7101,71.5613,71.601,50379.0
2024-11-22 14:00:00,72.2,72.23,72.16,72.18,71299.0,71.601,71.6307,71.5613,71.5811,71299.0
2024-11-22 14:10:00,72.18,72.19,71.98,72.06,81850.0,71.5811,71.5911,71.3828,71.4621,81850.0
2024-11-22 14:20:00,72.06,72.14,72.05,72.09,46011.0,71.4621,71.5415,71.4522,71.4919,46011.0
2024-11-22 14:30:00,72.09,72.25,72.08,72.24,103801.0,71.4919,71.6506,71.482,71.6406,103801.0
2024-11-22 14:40:00,72.24,72.26,72.16,72.21,48557.0,71.6406,71.6605,71.5613,71.6109,48557.0
2024-11-22 14:50:00,72.21,72.31,72.19,72.28,83306.0,71.6109,71.7101,71.5911,71.6803,83306.0
2024-11-22 15:00:00,72.28,72.29,72.05,72.07,70065.0,71.6803,71.6902,71.4522,71.472,70065.0
2024-11-22 15:10:00,72.08,72.08,71.96,72.03,88478.0,71.482,71.482,71.363,71.4324,88478.0
2024-11-22 15:20:00,72.03,72.08,71.98,72.02,83666.0,71.4324,71.482,71.3828,71.4225,83666.0
2024-11-22 15:30:00,72.02,72.19,72.0,72.12,119874.0,71.4225,71.5911,71.4026,71.5216,119874.0
2024-11-22 15:40:00,72.14,72.4,72.1,72.4,123853.0,71.5415,71.7993,71.5018,71.7993,123853.0
2024-11-22 15:50:00,72.4,72.74,72.35,72.67,585278.0,71.7993,72.1365,71.7497,72.0671,585278.0
2024-11-25 09:30:00,74.03,74.03,72.6,72.96,296383.0,73.4158,73.4158,71.9976,72.3547,296383.0
2024-11-25 09:40:00,72.95,73.14,72.8,72.85,105389.0,72.3447,72.5332,72.196,72.2456,105389.0
2024-11-25 09:50:00,72.87,73.09,72.33,72.38,120285.0,72.2654,72.4836,71.7299,71.7795,120285.0
2024-11-25 10:00:00,72.35,72.35,71.81,71.96,199638.0,71.7497,71.7497,71.2142,71.363,199638.0
2024-11-25 10:10:00,71.92,71.94,71.64,71.82,202672.0,71.3233,71.3431,71.0456,71.2241,202672.0
2024-11-25 10:20:00,71.81,72.53,71.79,72.53,199166.0,71.2142,71.9282,71.1944,71.9282,199166.0
2024-11-25 10:30:00,72.55,72.65,72.27,72.52,144826.0,71.9481,72.0472,71.6704,71.9183,144826.0
2024-11-25 10:40:00,72.52,72.78,72.41,72.48,118956.0,71.9183,72.1762,71.8092,71.8786,118956.0
2024-11-25 10:50:00,72.48,72.7,72.38,72.55,142103.0,71.8786,72.0968,71.7795,71.9481,142103.0
2024-11-25 11:00:00,72.59,72.78,72.5,72.75,103662.0,71.9877,72.1762,71.8985,72.1464,103662.0
2024-11-25 11:10:00,72.75,73.12,72.75,73.07,107267.0,72.1464,72.5133,72.1464,72.4637,107267.0
2024-11-25 11:20:00,73.08,73.2,73.0,73.17,133104.0,72.4737,72.5927,72.3943,72.5629,133104.0
2024-11-25 11:30:00,73.17,73.32,72.99,73.0,107703.0,72.5629,72.7117,72.3844,72.3943,107703.0
2024-11-25 11:40:00,73.0,73.18,72.95,73.09,76888.0,72.3943,72.5728,72.3447,72.4836,76888.0
2024-11-25 11:50:00,73.12,73.34,73.08,73.34,270215.0,72.5133,72.7315,72.4737,72.7315,270215.0
2024-11-25 12:00:00,73.35,73.54,73.24,73.46,60207.0,72.7414,72.9299,72.6323,72.8505,60207.0
2024-11-25 12:10:00,73.46,73.52,73.2,73.37,171193.0,72.8505,72.91,72.5927,72.7613,171193.0
2024-11-25 12:20:00,73.36,73.37,73.05,73.13,70192.0,72.7513,72.7613,72.4439,72.5233,70192.0
2024-11-25 12:30:00,73.14,73.31,73.05,73.07,191104.0,72.5332,72.7018,72.4439,72.4637,191104.0
2024-11-25 12:40:00,73.06,73.08,72.85,72.98,167110.0,72.4538,72.4737,72.2456,72.3745,167110.0
2024-11-25 12:50:00,72.98,73.21,72.97,73.16,71944.0,72.3745,72.6026,72.3646,72.553,71944.0
2024-11-25 13:00:00,73.16,73.37,73.14,73.24,45647.0,72.553,72.7613,72.5332,72.6323,45647.0
2024-11-25 13:10:00,73.25,73.47,73.25,73.27,73984.0,72.6423,72.8604,72.6423,72.6621,73984.0
2024-11-25 13:20:00,73.27,73.42,73.21,73.27,74555.0,72.6621,72.8108,72.6026,72.6621,74555.0
2024-11-25 13:30:00,73.27,73.47,73.23,73.46,79714.0,72.6621,72.8604,72.6224,72.8505,79714.0
2024-11-25 13:40:00,73.47,73.48,73.33,73.35,63466.0,72.8604,72.8703,72.7216,72.7414,63466.0
2024-11-25 13:50:00,73.36,73.4,73.14,73.15,48261.0,72.7513,72.791,72.5332,72.5431,48261.0
2024-11-25 14:00:00,73.14,73.22,73.09,73.22,49897.0,72.5332,72.6125,72.4836,72.6125,49897.0
2024-11-25 14:10:00,73.22,73.29,73.11,73.15,64358.0,72.6125,72.6819,72.5034,72.5431,64358.0
2024-11-25 14:20:00,73.15,73.16,73.01,73.04,82721.0,72.5431,72.553,72.4042,72.434,82721.0
2024-11-25 14:30:00,73.04,73.12,72.95,73.11,70284.0,72.434,72.5133,72.3447,72.5034,70284.0
2024-11-25 14:40:00,73.12,73.28,73.07,73.23,46424.0,72.5133,72.672,72.4637,72.6224,46424.0
2024-11-25 14:50:00,73.23,73.33,73.22,73.27,53883.0,72.6224,72.7216,72.6125,72.6621,53883.0
2024-11-25 15:00:00,73.27,73.35,73.17,73.34,98849.0,72.6621,72.7414,72.5629,72.7315,98849.0
2024-11-25 15:10:00,73.33,73.35,73.27,73.33,71433.0,72.7216,72.7414,72.6621,72.7216,71433.0
2024-11-25 15:20:00,73.33,73.33,73.19,73.31,103998.0,72.7216,72.7216,72.5828,72.7018,103998.0
2024-11-25 15:30:00,73.31,73.42,73.25,73.32,102950.0,72.7018,72.8108,72.6423,72.7117,102950.0
2024-11-25 15:40:00,73.32,73.38,73.27,73.33,163024.0,72.7117,72.7712,72.6621,72.7216,163024.0
2024-11-25 15:50:00,73.32,73.75,73.27,73.74,1261217.0,72.7117,73.1381,72.6621,73.1282,1261217.0
2024-11-26 09:30:00,74.11,74.47,73.39,73.52,216944.0,73.4951,73.8521,72.7811,72.91,216944.0
2024-11-26 09:40:00,73.51,73.51,73.16,73.4,119579.0,72.9001,72.9001,72.553,72.791,119579.0
2024-11-26 09:50:00,73.41,73.53,73.21,73.26,135185.0,72.8009,72.9199,72.6026,72.6522,135185.0
2024-11-26 10:00:00,73.27,73.35,73.0,73.31,88439.0,72.6621,72.7414,72.3943,72.7018,88439.0
2024-11-26 10:10:00,73.31,73.39,72.99,73.0,64051.0,72.7018,72.7811,72.3844,72.3943,64051.0
2024-11-26 10:20:00,73.01,73.17,72.92,73.01,117847.0,72.4042,72.5629,72.315,72.4042,117847.0
2024-11-26 10:30:00,73.04,73.37,72.96,73.35,137945.0,72.434,72.7613,72.3547,72.7414,137945.0
2024-11-26 10:40:00,73.35,73.65,73.34,73.46,83927.0,72.7414,73.0389,72.7315,72.8505,83927.0
2024-11-26 10:50:00,73.47,73.58,73.34,73.38,122524.0,72.8604,72.9695,72.7315,72.7712,122524.0
2024-11-26 11:00:00,73.37,73.48,73.31,73.33,81422.0,72.7613,72.8703,72.7018,72.7216,81422.0
2024-11-26 11:10:00,73.34,73.38,73.09,73.17,104664.0,72.7315,72.7712,72.4836,72.5629,104664.0
2024-11-26 11:20:00,73.19,73.28,73.13,73.2,85099.0,72.5828,72.672,72.5233,72.5927,85099.0
2024-11-26 11:30:00,73.19,73.22,72.93,73.01,90753.0,72.5828,72.6125,72.3249,72.4042,90753.0
2024-11-26 11:40:00,73.0,73.01,72.64,72.66,70611.0,72.3943,72.4042,72.0373,72.0572,70611.0
2024-11-26 11:50:00,72.67,72.89,72.64,72.82,97628.0,72.0671,72.2852,72.0373,72.2158,97628.0
2024-11-26 12:00:00,72.84,72.84,72.5,72.5,76027.0,72.2357,72.2357,71.8985,71.8985,76027.0
2024-11-26 12:10:00,72.5,72.56,72.2,72.26,95120.0,71.8985,71.958,71.601,71.6605,95120.0
2024-11-26 12:20:00,72.26,72.44,72.22,72.44,96681.0,71.6605,71.839,71.6208,71.839,96681.0
2024-11-26 12:30:00,72.43,72.46,72.37,72.4,79320.0,71.8291,71.8588,71.7696,71.7993,79320.0
2024-11-26 12:40:00,72.39,72.49,72.38,72.43,51138.0,71.7894,71.8886,71.7795,71.8291,51138.0
2024-11-26 12:50:00,72.42,72.44,72.32,72.38,52434.0,71.8191,71.839,71.72,71.7795,52434.0
2024-11-26 13:00:00,72.37,72.38,72.18,72.18,37433.0,71.7696,71.7795,71.5811,71.5811,37433.0
2024-11-26 13:10:00,72.19,72.35,72.19,72.31,34062.0,71.5911,71.7497,71.5911,71.7101,34062.0
2024-11-26 13:20:00,72.31,72.41,72.26,72.34,43672.0,71.7101,71.8092,71.6605,71.7398,43672.0
2024-11-26 13:30:00,72.33,72.44,72.29,72.41,36802.0,71.7299,71.839,71.6902,71.8092,36802.0
2024-11-26 13:40:00,72.42,72.69,72.41,72.69,50552.0,71.8191,72.0869,71.8092,72.0869,50552.0
2024-11-26 13:50:00,72.69,72.74,72.58,72.59,45487.0,72.0869,72.1365,71.9778,71.9877,45487.0
2024-11-26 14:00:00,72.59,72.71,72.45,72.46,40926.0,71.9877,72.1067,71.8489,71.8588,40926.0
2024-11-26 14:10:00,72.45,72.49,72.26,72.28,78576.0,71.8489,71.8886,71.6605,71.6803,78576.0
2024-11-26 14:20:00,72.26,72.32,72.14,72.16,53879.0,71.6605,71.72,71.5415,71.5613,53879.0
2024-11-26 14:30:00,72.15,72.29,72.1,72.23,67560.0,71.5514,71.6902,71.5018,71.6307,67560.0
2024-11-26 14:40:00,72.23,72.26,72.15,72.22,33869.0,71.6307,71.6605,71.5514,71.6208,33869.0
2024-11-26 14:50:00,72.23,72.3,72.2,72.25,47924.0,71.6307,71.7001,71.601,71.6506,47924.0
2024-11-26 15:00:00,72.24,72.31,72.19,72.23,54160.0,71.6406,71.7101,71.5911,71.6307,54160.0
2024-11-26 15:10:00,72.23,72.25,72.09,72.16,72609.0,71.6307,71.6506,71.4919,71.5613,72609.0
2024-11-26 15:20:00,72.15,72.28,72.0,72.28,150843.0,71.5514,71.6803,71.4026,71.6803,150843.0
2024-11-26 15:30:00,72.27,72.34,72.13,72.23,82736.0,71.6704,71.7398,71.5315,71.6307,82736.0
2024-11-26 15:40:00,72.22,72.47,72.22,72.39,104667.0,71.6208,71.8687,71.6208,71.7894,104667.0
2024-11-26 15:50:00,72.39,72.72,72.33,72.7,441567.0,71.7894,72.1167,71.7299,72.0968,441567.0
2024-11-27 09:30:00,72.73,72.87,71.96,72.38,202323.0,72.1266,72.2654,71.363,71.7795,202323.0
2024-11-27 09:40:00,72.37,72.82,72.35,72.63,100505.0,71.7696,72.2158,71.7497,72.0274,100505.0
2024-11-27 09:50:00,72.6,72.67,72.15,72.28,104538.0,71.9976,72.0671,71.5514,71.6803,104538.0
2024-11-27 10:00:00,72.19,72.19,71.94,72.01,100992.0,71.5911,71.5911,71.3431,71.4125,100992.0
2024-11-27 10:10:00,72.04,72.06,71.44,71.46,94046.0,71.4423,71.4621,70.8473,70.8671,94046.0
2024-11-27 10:20:00,71.48,71.55,71.12,71.14,144129.0,70.8869,70.9564,70.5299,70.5498,144129.0
2024-11-27 10:30:00,71.14,71.17,70.75,70.85,131004.0,70.5498,70.5795,70.163,70.2622,131004.0
2024-11-27 10:40:00,70.85,71.1,70.85,70.98,96718.0,70.2622,70.5101,70.2622,70.3911,96718.0
2024-11-27 10:50:00,70.99,71.0,70.8,70.84,126173.0,70.401,70.4109,70.2126,70.2523,126173.0
2024-11-27 11:00:00,70.84,70.91,70.6,70.86,112256.0,70.2523,70.3217,70.0142,70.2721,112256.0
2024-11-27 11:10:00,70.85,70.86,70.64,70.67,75523.0,70.2622,70.2721,70.0539,70.0837,75523.0
2024-11-27 11:20:00,70.69,70.79,70.61,70.7,54363.0,70.1035,70.2027,70.0242,70.1134,54363.0
2024-11-27 11:30:00,70.69,70.8,70.62,70.79,83128.0,70.1035,70.2126,70.0341,70.2027,83128.0
2024-11-27 11:40:00,70.79,70.84,70.46,70.51,58617.0,70.2027,70.2523,69.8754,69.925,58617.0
2024-11-27 11:50:00,70.51,70.66,70.44,70.58,58944.0,69.925,70.0737,69.8556,69.9944,58944.0
2024-11-27 12:00:00,70.57,70.65,70.5,70.62,70245.0,69.9845,70.0638,69.9151,70.0341,70245.0
2024-11-27 12:10:00,70.61,70.74,70.58,70.71,38527.0,70.0242,70.1531,69.9944,70.1233,38527.0
2024-11-27 12:20:00,70.72,70.73,70.6,70.6,33785.0,70.1332,70.1432,70.0142,70.0142,33785.0
2024-11-27 12:30:00,70.59,70.59,70.46,70.51,43109.0,70.0043,70.0043,69.8754,69.925,43109.0
2024-11-27 12:40:00,70.51,70.63,70.42,70.63,47702.0,69.925,70.044,69.8357,70.044,47702.0
2024-11-27 12:50:00,70.65,70.67,70.48,70.58,63672.0,70.0638,70.0837,69.8952,69.9944,63672.0
2024-11-27 13:00:00,70.57,70.64,70.51,70.63,71948.0,69.9845,70.0539,69.925,70.044,71948.0
2024-11-27 13:10:00,70.63,70.94,70.62,70.91,136306.0,70.044,70.3514,70.0341,70.3217,136306.0
2024-11-27 13:20:00,70.91,71.0,70.87,71.0,51030.0,70.3217,70.4109,70.282,70.4109,51030.0
2024-11-27 13:30:00,70.99,71.19,70.99,71.19,56773.0,70.401,70.5993,70.401,70.5993,56773.0
2024-11-27 13:40:00,71.2,71.27,71.1,71.27,49955.0,70.6093,70.6787,70.5101,70.6787,49955.0
2024-11-27 13:50:00,71.26,71.49,71.21,71.39,140092.0,70.6688,70.8969,70.6192,70.7977,140092.0
2024-11-27 14:00:00,71.4,71.43,71.3,71.36,60686.0,70.8076,70.8374,70.7084,70.7679,60686.0
2024-11-27 14:10:00,71.37,71.47,71.27,71.29,55763.0,70.7779,70.877,70.6787,70.6985,55763.0
2024-11-27 14:20:00,71.27,71.45,71.26,71.37,46871.0,70.6787,70.8572,70.6688,70.7779,46871.0
2024-11-27 14:30:00,71.36,71.41,71.27,71.39,51997.0,70.7679,70.8175,70.6787,70.7977,51997.0
2024-11-27 14:40:00,71.41,71.5,71.41,71.49,37467.0,70.8175,70.9068,70.8175,70.8969,37467.0
2024-11-27 14:50:00,71.5,71.54,71.44,71.49,54017.0,70.9068,70.9464,70.8473,70.8969,54017.0
2024-11-27 15:00:00,71.48,71.56,71.45,71.5,55093.0,70.8869,70.9663,70.8572,70.9068,55093.0
2024-11-27 15:10:00,71.5,71.51,71.41,71.42,67532.0,70.9068,70.9167,70.8175,70.8274,67532.0
2024-11-27 15:20:00,71.42,71.44,71.23,71.24,66709.0,70.8274,70.8473,70.639,70.6489,66709.0
2024-11-27 15:30:00,71.23,71.27,71.16,71.25,80605.0,70.639,70.6787,70.5696,70.6588,80605.0
2024-11-27 15:40:00,71.26,71.54,71.16,71.4,256364.0,70.6688,70.9464,70.5696,70.8076,256364.0
2024-11-27 15:50:00,71.38,71.68,71.37,71.57,480291.0,70.7878,71.0853,70.7779,70.9762,480291.0
2024-11-29 09:30:00,73.85,74.67,73.66,74.32,678090.0,73.2373,74.0505,73.0489,73.7034,678090.0
2024-11-29 09:40:00,74.33,74.55,73.97,74.2,276216.0,73.7133,73.9315,73.3563,73.5844,276216.0
2024-11-29 09:50:00,74.21,74.67,74.06,74.58,180770.0,73.5943,74.0505,73.4455,73.9612,180770.0
2024-11-29 10:00:00,74.58,75.1,74.53,75.05,236155.0,73.9612,74.4769,73.9116,74.4273,236155.0
2024-11-29 10:10:00,75.06,75.77,75.03,75.5,346148.0,74.4372,75.1413,74.4075,74.8736,346148.0
2024-11-29 10:20:00,75.48,75.62,75.15,75.22,245194.0,74.8538,74.9926,74.5265,74.5959,245194.0
2024-11-29 10:30:00,75.21,75.41,74.99,75.27,257625.0,74.586,74.7843,74.3678,74.6455,257625.0
2024-11-29 10:40:00,75.26,75.41,75.17,75.38,133289.0,74.6356,74.7843,74.5463,74.7546,133289.0
2024-11-29 10:50:00,75.38,75.59,75.22,75.42,266691.0,74.7546,74.9628,74.5959,74.7943,266691.0
2024-11-29 11:00:00,75.4,75.58,75.38,75.52,172180.0,74.7744,74.9529,74.7546,74.8934,172180.0
2024-11-29 11:10:00,75.5,75.67,75.34,75.36,200126.0,74.8736,75.0422,74.7149,74.7347,200126.0
2024-11-29 11:20:00,75.36,75.41,75.07,75.07,160487.0,74.7347,74.7843,74.4472,74.4472,160487.0
2024-11-29 11:30:00,75.07,75.21,74.94,74.99,192550.0,74.4472,74.586,74.3182,74.3678,192550.0
2024-11-29 11:40:00,75.02,75.1,74.82,74.9,269700.0,74.3976,74.4769,74.1992,74.2786,269700.0
2024-11-29 11:50:00,74.9,74.96,74.83,74.9,157864.0,74.2786,74.3381,74.2091,74.2786,157864.0
2024-11-29 12:00:00,74.9,74.9,74.54,74.54,189933.0,74.2786,74.2786,73.9216,73.9216,189933.0
2024-11-29 12:10:00,74.54,74.6,74.32,74.32,206247.0,73.9216,73.9811,73.7034,73.7034,206247.0
2024-11-29 12:20:00,74.31,74.35,73.99,74.03,236078.0,73.6935,73.7331,73.3761,73.4158,236078.0
2024-11-29 12:30:00,74.03,74.43,74.03,74.4,248078.0,73.4158,73.8125,73.4158,73.7827,248078.0
2024-11-29 12:40:00,74.4,74.42,73.99,74.04,374130.0,73.7827,73.8025,73.3761,73.4257,374130.0
2024-11-29 12:50:00,74.04,74.21,73.74,73.85,878268.0,73.4257,73.5943,73.1282,73.2373,878268.0
2024-12-02 09:30:00,73.95,75.35,73.85,75.28,367746.0,73.3364,74.7248,73.2373,74.6554,367746.0
2024-12-02 09:40:00,75.28,76.6,75.2,76.48,363914.0,74.6554,75.9645,74.5761,75.8455,363914.0
2024-12-02 09:50:00,76.5,77.1,76.39,77.04,384733.0,75.8653,76.4603,75.7562,76.4008,384733.0
2024-12-02 10:00:00,77.05,77.06,76.63,76.85,258881.0,76.4107,76.4206,75.9942,76.2124,258881.0
2024-12-02 10:10:00,76.85,77.04,76.53,76.59,251785.0,76.2124,76.4008,75.895,75.9545,251785.0
2024-12-02 10:20:00,76.58,76.99,76.45,76.84,179543.0,75.9446,76.3512,75.8157,76.2025,179543.0
2024-12-02 10:30:00,76.86,77.02,76.72,76.74,145476.0,76.2223,76.381,76.0835,76.1033,145476.0
2024-12-02 10:40:00,76.75,77.0,76.74,76.92,188572.0,76.1132,76.3611,76.1033,76.2818,188572.0
2024-12-02 10:50:00,76.88,77.3,76.73,77.29,201535.0,76.2421,76.6587,76.0934,76.6487,201535.0
2024-12-02 11:00:00,77.28,77.8,77.27,77.79,233940.0,76.6388,77.1545,76.6289,77.1446,233940.0
2024-12-02 11:10:00,77.79,78.13,77.7,78.01,274962.0,77.1446,77.4818,77.0553,77.3628,274962.0
2024-12-02 11:20:00,78.01,78.36,77.99,78.29,235617.0,77.3628,77.7099,77.3429,77.6404,235617.0
2024-12-02 11:30:00,78.3,78.7,78.24,78.69,222367.0,77.6504,78.047,77.5909,78.0371,222367.0
2024-12-02 11:40:00,78.69,78.86,78.58,78.73,270298.0,78.0371,78.2057,77.928,78.0768,270298.0
2024-12-02 11:50:00,78.73,78.77,77.9,77.91,167867.0,78.0768,78.1165,77.2537,77.2636,167867.0
2024-12-02 12:00:00,77.9,78.24,77.67,78.15,139850.0,77.2537,77.5909,77.0256,77.5016,139850.0
2024-12-02 12:10:00,78.15,78.4,78.05,78.34,84413.0,77.5016,77.7495,77.4024,77.69,84413.0
2024-12-02 12:20:00,78.35,78.53,78.27,78.28,95584.0,77.6999,77.8784,77.6206,77.6305,95584.0
2024-12-02 12:30:00,78.27,78.35,78.13,78.34,107700.0,77.6206,77.6999,77.4818,77.69,107700.0
2024-12-02 12:40:00,78.37,78.59,78.37,78.57,95606.0,77.7198,77.938,77.7198,77.9181,95606.0
2024-12-02 12:50:00,78.57,78.61,78.47,78.47,95604.0,77.9181,77.9578,77.8189,77.8189,95604.0
2024-12-02 13:00:00,78.47,78.57,78.38,78.43,93346.0,77.8189,77.9181,77.7297,77.7793,93346.0
2024-12-02 13:10:00,78.44,78.46,77.95,77.97,112624.0,77.7892,77.809,77.3033,77.3231,112624.0
2024-12-02 13:20:00,77.96,78.27,77.94,78.08,78340.0,77.3132,77.6206,77.2933,77.4322,78340.0
2024-12-02 13:30:00,78.06,78.11,77.85,78.07,97485.0,77.4123,77.4619,77.2041,77.4223,97485.0
2024-12-02 13:40:00,78.08,78.17,78.05,78.08,73782.0,77.4322,77.5214,77.4024,77.4322,73782.0
2024-12-02 13:50:00,78.08,78.09,77.86,77.89,95847.0,77.4322,77.4421,77.214,77.2438,95847.0
2024-12-02 14:00:00,77.89,78.11,77.85,77.9,101171.0,77.2438,77.4619,77.2041,77.2537,101171.0
2024-12-02 14:10:00,77.91,77.96,77.73,77.9,125294.0,77.2636,77.3132,77.0851,77.2537,125294.0
2024-12-02 14:20:00,77.9,77.9,77.66,77.78,98838.0,77.2537,77.2537,77.0157,77.1347,98838.0
2024-12-02 14:30:00,77.77,77.89,77.76,77.78,72692.0,77.1248,77.2438,77.1148,77.1347,72692.0
2024-12-02 14:40:00,77.78,77.98,77.77,77.89,75324.0,77.1347,77.333,77.1248,77.2438,75324.0
2024-12-02 14:50:00,77.89,78.1,77.87,78.07,107362.0,77.2438,77.452,77.2239,77.4223,107362.0
2024-12-02 15:00:00,78.06,78.06,77.94,78.0,95997.0,77.4123,77.4123,77.2933,77.3528,95997.0
2024-12-02 15:10:00,78.0,78.19,77.98,78.01,167480.0,77.3528,77.5413,77.333,77.3628,167480.0
2024-12-02 15:20:00,78.02,78.54,78.0,78.51,147882.0,77.3727,77.8884,77.3528,77.8586,147882.0
2024-12-02 15:30:00,78.51,78.6,78.38,78.59,185585.0,77.8586,77.9479,77.7297,77.938,185585.0
2024-12-02 15:40:00,78.59,78.64,78.38,78.55,234028.0,77.938,77.9875,77.7297,77.8983,234028.0
2024-12-02 15:50:00,78.54,78.7,78.41,78.5,1118842.0,77.8884,78.047,77.7594,77.8487,1118842.0
2024-12-03 09:30:00,77.7,78.13,77.04,77.43,388273.0,77.0553,77.4818,76.4008,76.7876,388273.0
2024-12-03 09:40:00,77.44,77.83,77.25,77.33,257184.0,76.7975,77.1843,76.6091,76.6884,257184.0
2024-12-03 09:50:00,77.35,77.59,77.25,77.54,181681.0,76.7082,76.9462,76.6091,76.8967,181681.0
2024-12-03 10:00:00,77.54,77.65,77.35,77.38,160381.0,76.8967,77.0058,76.7082,76.738,160381.0
2024-12-03 10:10:00,77.38,77.73,77.3,77.65,202437.0,76.738,77.0851,76.6587,77.0058,202437.0
2024-12-03 10:20:00,77.66,77.97,77.6,77.92,101619.0,77.0157,77.3231,76.9562,77.2735,101619.0
2024-12-03 10:30:00,77.92,78.13,77.88,78.1,212041.0,77.2735,77.4818,77.2338,77.452,212041.0
2024-12-03 10:40:00,78.09,78.24,77.94,78.03,96628.0,77.4421,77.5909,77.2933,77.3826,96628.0
2024-12-03 10:50:00,78.04,78.14,77.85,78.09,128728.0,77.3925,77.4917,77.2041,77.4421,128728.0
2024-12-03 11:00:00,78.09,78.19,77.9,78.0,84810.0,77.4421,77.5413,77.2537,77.3528,84810.0
2024-12-03 11:10:00,78.0,78.29,77.9,78.23,116545.0,77.3528,77.6404,77.2537,77.5809,116545.0
2024-12-03 11:20:00,78.24,78.58,78.22,78.51,142303.0,77.5909,77.928,77.571,77.8586,142303.0
2024-12-03 11:30:00,78.51,78.7,78.43,78.51,213675.0,77.8586,78.047,77.7793,77.8586,213675.0
2024-12-03 11:40:00,78.51,78.61,78.36,78.6,128953.0,77.8586,77.9578,77.7099,77.9479,128953.0
2024-12-03 11:50:00,78.59,78.62,78.39,78.4,98635.0,77.938,77.9677,77.7396,77.7495,98635.0
2024-12-03 12:00:00,78.4,78.49,78.34,78.41,66890.0,77.7495,77.8388,77.69,77.7594,66890.0
2024-12-03 12:10:00,78.41,78.5,78.22,78.45,174045.0,77.7594,77.8487,77.571,77.7991,174045.0
2024-12-03 12:20:00,78.45,78.49,78.14,78.18,95292.0,77.7991,77.8388,77.4917,77.5314,95292.0
2024-12-03 12:30:00,78.17,78.34,78.13,78.2,112555.0,77.5214,77.69,77.4818,77.5512,112555.0
2024-12-03 12:40:00,78.2,78.31,78.07,78.3,95832.0,77.5512,77.6603,77.4223,77.6504,95832.0
2024-12-03 12:50:00,78.3,78.44,78.28,78.34,55511.0,77.6504,77.7892,77.6305,77.69,55511.0
2024-12-03 13:00:00,78.3,78.39,78.23,78.37,62765.0,77.6504,77.7396,77.5809,77.7198,62765.0
2024-12-03 13:10:00,78.39,78.41,78.34,78.37,39514.0,77.7396,77.7594,77.69,77.7198,39514.0
2024-12-03 13:20:00,78.38,78.59,78.36,78.52,90439.0,77.7297,77.938,77.7099,77.8685,90439.0
2024-12-03 13:30:00,78.52,78.57,78.37,78.39,96620.0,77.8685,77.9181,77.7198,77.7396,96620.0
2024-12-03 13:40:00,78.39,78.43,78.23,78.28,70666.0,77.7396,77.7793,77.5809,77.6305,70666.0
2024-12-03 13:50:00,78.28,78.55,78.27,78.44,53730.0,77.6305,77.8983,77.6206,77.7892,53730.0
2024-12-03 14:00:00,78.43,78.46,78.15,78.25,58162.0,77.7793,77.809,77.5016,77.6008,58162.0
2024-12-03 14:10:00,78.25,78.26,77.97,78.05,75098.0,77.6008,77.6107,77.3231,77.4024,75098.0
2024-12-03 14:20:00,78.06,78.14,77.96,77.98,82739.0,77.4123,77.4917,77.3132,77.333,82739.0
2024-12-03 14:30:00,77.97,78.21,77.96,78.2,90949.0,77.3231,77.5611,77.3132,77.5512,90949.0
2024-12-03 14:40:00,78.2,78.23,78.08,78.11,76238.0,77.5512,77.5809,77.4322,77.4619,76238.0
2024-12-03 14:50:00,78.11,78.22,78.06,78.15,68421.0,77.4619,77.571,77.4123,77.5016,68421.0
2024-12-03 15:00:00,78.16,78.18,77.98,78.03,95404.0,77.5115,77.5314,77.333,77.3826,95404.0
2024-12-03 15:10:00,78.04,78.21,78.02,78.15,95375.0,77.3925,77.5611,77.3727,77.5016,95375.0
2024-12-03 15:20:00,78.15,78.27,78.14,78.21,102693.0,77.5016,77.6206,77.4917,77.5611,102693.0
2024-12-03 15:30:00,78.19,78.21,77.96,78.01,161900.0,77.5413,77.5611,77.3132,77.3628,161900.0
2024-12-03 15:40:00,78.01,78.02,77.87,77.97,153039.0,77.3628,77.3727,77.2239,77.3231,153039.0
2024-12-03 15:50:00,77.98,78.41,77.95,78.35,548334.0,77.333,77.7594,77.3033,77.6999,548334.0
2024-12-04 09:30:00,79.7,79.83,77.81,77.82,339153.0,79.0387,79.1677,77.1644,77.1743,339153.0
2024-12-04 09:40:00,77.86,78.2,77.62,78.09,130437.0,77.214,77.5512,76.976,77.4421,130437.0
2024-12-04 09:50:00,78.11,78.21,77.84,77.98,76514.0,77.4619,77.5611,77.1942,77.333,76514.0
2024-12-04 10:00:00,77.95,78.14,77.78,77.92,90383.0,77.3033,77.4917,77.1347,77.2735,90383.0
2024-12-04 10:10:00,77.93,78.0,77.61,77.75,87442.0,77.2834,77.3528,76.9661,77.1049,87442.0
2024-12-04 10:20:00,77.79,78.03,77.76,77.97,74555.0,77.1446,77.3826,77.1148,77.3231,74555.0
2024-12-04 10:30:00,78.01,78.21,77.99,78.08,142506.0,77.3628,77.5611,77.3429,77.4322,142506.0
2024-12-04 10:40:00,78.06,78.32,78.01,78.01,70422.0,77.4123,77.6702,77.3628,77.3628,70422.0
2024-12-04 10:50:00,78.04,78.15,77.99,78.06,78098.0,77.3925,77.5016,77.3429,77.4123,78098.0
2024-12-04 11:00:00,78.07,78.26,78.06,78.15,64307.0,77.4223,77.6107,77.4123,77.5016,64307.0
2024-12-04 11:10:00,78.13,78.2,78.08,78.18,67771.0,77.4818,77.5512,77.4322,77.5314,67771.0
2024-12-04 11:20:00,78.21,78.35,78.18,78.33,63633.0,77.5611,77.6999,77.5314,77.6801,63633.0
2024-12-04 11:30:00,78.32,78.38,78.11,78.13,49032.0,77.6702,77.7297,77.4619,77.4818,49032.0
2024-12-04 11:40:00,78.14,78.46,78.08,78.45,93294.0,77.4917,77.809,77.4322,77.7991,93294.0
2024-12-04 11:50:00,78.45,78.53,78.39,78.45,81016.0,77.7991,77.8784,77.7396,77.7991,81016.0
2024-12-04 12:00:00,78.45,78.5,78.34,78.35,39104.0,77.7991,77.8487,77.69,77.6999,39104.0
2024-12-04 12:10:00,78.34,78.37,78.23,78.24,49703.0,77.69,77.7198,77.5809,77.5909,49703.0
2024-12-04 12:20:00,78.25,78.37,78.21,78.33,52564.0,77.6008,77.7198,77.5611,77.6801,52564.0
2024-12-04 12:30:00,78.34,78.36,78.2,78.31,58091.0,77.69,77.7099,77.5512,77.6603,58091.0
2024-12-04 12:40:00,78.32,78.33,78.2,78.23,49865.0,77.6702,77.6801,77.5512,77.5809,49865.0
2024-12-04 12:50:00,78.24,78.45,78.22,78.41,50421.0,77.5909,77.7991,77.571,77.7594,50421.0
2024-12-04 13:00:00,78.43,78.57,78.4,78.51,44649.0,77.7793,77.9181,77.7495,77.8586,44649.0
2024-12-04 13:10:00,78.5,78.52,78.35,78.41,64599.0,77.8487,77.8685,77.6999,77.7594,64599.0
2024-12-04 13:20:00,78.42,78.52,78.31,78.31,70206.0,77.7694,77.8685,77.6603,77.6603,70206.0
2024-12-04 13:30:00,78.3,78.3,78.1,78.16,45189.0,77.6504,77.6504,77.452,77.5115,45189.0
2024-12-04 13:40:00,78.16,78.43,78.04,78.42,139009.0,77.5115,77.7793,77.3925,77.7694,139009.0
2024-12-04 13:50:00,78.44,78.56,78.39,78.47,77245.0,77.7892,77.9082,77.7396,77.8189,77245.0
2024-12-04 14:00:00,78.48,78.52,78.37,78.44,77831.0,77.8289,77.8685,77.7198,77.7892,77831.0
2024-12-04 14:10:00,78.45,78.45,78.2,78.33,96246.0,77.7991,77.7991,77.5512,77.6801,96246.0
2024-12-04 14:20:00,78.33,78.44,78.2,78.2,95904.0,77.6801,77.7892,77.5512,77.5512,95904.0
2024-12-04 14:30:00,78.2,78.43,78.1,78.43,54226.0,77.5512,77.7793,77.452,77.7793,54226.0
2024-12-04 14:40:00,78.42,78.45,78.33,78.4,50397.0,77.7694,77.7991,77.6801,77.7495,50397.0
2024-12-04 14:50:00,78.41,78.44,78.3,78.32,56540.0,77.7594,77.7892,77.6504,77.6702,56540.0
2024-12-04 15:00:00,78.31,78.31,78.15,78.22,68525.0,77.6603,77.6603,77.5016,77.571,68525.0
2024-12-04 15:10:00,78.22,78.26,78.13,78.13,121381.0,77.571,77.6107,77.4818,77.4818,121381.0
2024-12-04 15:20:00,78.13,78.22,78.11,78.2,119584.0,77.4818,77.571,77.4619,77.5512,119584.0
2024-12-04 15:30:00,78.19,78.29,78.15,78.27,182699.0,77.5413,77.6404,77.5016,77.6206,182699.0
2024-12-04 15:40:00,78.27,78.5,78.21,78.34,148942.0,77.6206,77.8487,77.5611,77.69,148942.0
2024-12-04 15:50:00,78.35,78.43,78.18,78.28,589340.0,77.6999,77.7793,77.5314,77.6305,589340.0
2024-12-05 09:30:00,77.88,77.88,77.06,77.1,311969.0,77.2338,77.2338,76.4206,76.4603,311969.0
2024-12-05 09:40:00,77.1,77.25,76.46,76.52,321130.0,76.4603,76.6091,75.8256,75.8851,321130.0
2024-12-05 09:50:00,76.52,76.58,75.41,75.54,391190.0,75.8851,75.9446,74.7843,74.9133,391190.0
2024-12-05 10:00:00,75.58,76.06,75.55,75.84,310391.0,74.9529,75.4289,74.9232,75.2108,310391.0
2024-12-05 10:10:00,75.86,75.87,75.44,75.71,137900.0,75.2306,75.2405,74.8141,75.0818,137900.0
2024-12-05 10:20:00,75.69,75.74,75.34,75.51,159342.0,75.062,75.1116,74.7149,74.8835,159342.0
2024-12-05 10:30:00,75.54,75.8,75.49,75.61,115894.0,74.9133,75.1711,74.8637,74.9827,115894.0
2024-12-05 10:40:00,75.61,75.71,75.44,75.53,112325.0,74.9827,75.0818,74.8141,74.9033,112325.0
2024-12-05 10:50:00,75.52,75.68,75.34,75.52,128236.0,74.8934,75.0521,74.7149,74.8934,128236.0
2024-12-05 11:00:00,75.5,75.68,75.46,75.67,81446.0,74.8736,75.0521,74.8339,75.0422,81446.0
2024-12-05 11:10:00,75.67,75.74,75.54,75.61,103884.0,75.0422,75.1116,74.9133,74.9827,103884.0
2024-12-05 11:20:00,75.61,75.63,75.32,75.35,98369.0,74.9827,75.0025,74.6951,74.7248,98369.0
2024-12-05 11:30:00,75.35,75.52,75.32,75.33,109216.0,74.7248,74.8934,74.6951,74.705,109216.0
2024-12-05 11:40:00,75.32,75.37,75.15,75.27,113089.0,74.6951,74.7447,74.5265,74.6455,113089.0
2024-12-05 11:50:00,75.27,75.4,75.19,75.4,67126.0,74.6455,74.7744,74.5662,74.7744,67126.0
2024-12-05 12:00:00,75.4,75.55,75.38,75.53,56626.0,74.7744,74.9232,74.7546,74.9033,56626.0
2024-12-05 12:10:00,75.53,75.72,75.5,75.72,56376.0,74.9033,75.0918,74.8736,75.0918,56376.0
2024-12-05 12:20:00,75.73,75.86,75.69,75.81,61645.0,75.1017,75.2306,75.062,75.181,61645.0
2024-12-05 12:30:00,75.79,75.8,75.53,75.62,60705.0,75.1612,75.1711,74.9033,74.9926,60705.0
2024-12-05 12:40:00,75.63,75.67,75.5,75.56,30368.0,75.0025,75.0422,74.8736,74.9331,30368.0
2024-12-05 12:50:00,75.56,75.64,75.49,75.58,57660.0,74.9331,75.0124,74.8637,74.9529,57660.0
2024-12-05 13:00:00,75.58,75.58,75.35,75.39,61613.0,74.9529,74.9529,74.7248,74.7645,61613.0
2024-12-05 13:10:00,75.4,75.57,75.4,75.4,32552.0,74.7744,74.943,74.7744,74.7744,32552.0
2024-12-05 13:20:00,75.41,75.41,75.14,75.16,78072.0,74.7843,74.7843,74.5166,74.5364,78072.0
2024-12-05 13:30:00,75.16,75.37,75.07,75.33,56190.0,74.5364,74.7447,74.4472,74.705,56190.0
2024-12-05 13:40:00,75.33,75.35,75.24,75.25,36384.0,74.705,74.7248,74.6157,74.6257,36384.0
2024-12-05 13:50:00,75.23,75.23,75.01,75.05,108383.0,74.6058,74.6058,74.3877,74.4273,108383.0
2024-12-05 14:00:00,75.05,75.08,74.83,75.04,191579.0,74.4273,74.4571,74.2091,74.4174,191579.0
2024-12-05 14:10:00,75.05,75.14,75.01,75.08,98039.0,74.4273,74.5166,74.3877,74.4571,98039.0
2024-12-05 14:20:00,75.06,75.08,74.97,75.04,87619.0,74.4372,74.4571,74.348,74.4174,87619.0
2024-12-05 14:30:00,75.02,75.05,74.7,74.77,98188.0,74.3976,74.4273,74.0802,74.1496,98188.0
2024-12-05 14:40:00,74.76,74.94,74.73,74.93,69519.0,74.1397,74.3182,74.11,74.3083,69519.0
2024-12-05 14:50:00,74.93,74.99,74.87,74.96,57155.0,74.3083,74.3678,74.2488,74.3381,57155.0
2024-12-05 15:00:00,74.95,75.03,74.88,74.95,110616.0,74.3282,74.4075,74.2587,74.3282,110616.0
2024-12-05 15:10:00,74.95,75.01,74.87,74.89,96654.0,74.3282,74.3877,74.2488,74.2686,96654.0
2024-12-05 15:20:00,74.88,74.91,74.71,74.78,107317.0,74.2587,74.2885,74.0901,74.1596,107317.0
2024-12-05 15:30:00,74.78,74.97,74.65,74.85,157595.0,74.1596,74.348,74.0306,74.229,157595.0
2024-12-05 15:40:00,74.84,74.86,74.73,74.83,179250.0,74.2191,74.2389,74.11,74.2091,179250.0
2024-12-05 15:50:00,74.83,75.28,74.83,75.21,682201.0,74.2091,74.6554,74.2091,74.586,682201.0
2024-12-06 09:30:00,75.14,75.45,74.69,74.86,191494.0,74.5166,74.824,74.0703,74.2389,191494.0
2024-12-06 09:40:00,74.88,75.32,74.69,75.18,111180.0,74.2587,74.6951,74.0703,74.5562,111180.0
2024-12-06 09:50:00,75.19,75.34,75.09,75.25,94809.0,74.5662,74.7149,74.467,74.6257,94809.0
2024-12-06 10:00:00,75.25,75.75,75.24,75.63,119547.0,74.6257,75.1215,74.6157,75.0025,119547.0
2024-12-06 10:10:00,75.63,75.73,75.52,75.54,93260.0,75.0025,75.1017,74.8934,74.9133,93260.0
2024-12-06 10:20:00,75.52,75.63,75.4,75.5,52322.0,74.8934,75.0025,74.7744,74.8736,52322.0
2024-12-06 10:30:00,75.51,75.6,75.35,75.58,141716.0,74.8835,74.9728,74.7248,74.9529,141716.0
2024-12-06 10:40:00,75.57,75.85,75.41,75.8,69505.0,74.943,75.2207,74.7843,75.1711,69505.0
2024-12-06 10:50:00,75.83,75.89,75.51,75.72,61585.0,75.2009,75.2604,74.8835,75.0918,61585.0
2024-12-06 11:00:00,75.7,75.79,75.51,75.6,80976.0,75.0719,75.1612,74.8835,74.9728,80976.0
2024-12-06 11:10:00,75.6,75.96,75.52,75.92,131250.0,74.9728,75.3298,74.8934,75.2901,131250.0
2024-12-06 11:20:00,75.93,76.22,75.91,76.12,93294.0,75.3,75.5876,75.2802,75.4884,93294.0
2024-12-06 11:30:00,76.12,76.15,75.92,76.0,120151.0,75.4884,75.5182,75.2901,75.3694,120151.0
2024-12-06 11:40:00,75.98,76.03,75.85,76.01,97499.0,75.3496,75.3992,75.2207,75.3794,97499.0
2024-12-06 11:50:00,76.0,76.1,75.92,76.08,99810.0,75.3694,75.4686,75.2901,75.4488,99810.0
2024-12-06 12:00:00,76.08,76.12,75.96,76.02,93043.0,75.4488,75.4884,75.3298,75.3893,93043.0
2024-12-06 12:10:00,76.03,76.15,75.95,76.04,60931.0,75.3992,75.5182,75.3199,75.4091,60931.0
2024-12-06 12:20:00,76.04,76.3,76.01,76.16,60142.0,75.4091,75.667,75.3794,75.5281,60142.0
2024-12-06 12:30:00,76.18,76.23,76.02,76.07,54427.0,75.5479,75.5975,75.3893,75.4389,54427.0
2024-12-06 12:40:00,76.06,76.2,76.0,76.19,59226.0,75.4289,75.5678,75.3694,75.5579,59226.0
2024-12-06 12:50:00,76.22,76.31,76.17,76.29,65208.0,75.5876,75.6769,75.538,75.657,65208.0
2024-12-06 13:00:00,76.3,76.49,76.25,76.48,50714.0,75.667,75.8554,75.6174,75.8455,50714.0
2024-12-06 13:10:00,76.48,76.57,76.46,76.5,87042.0,75.8455,75.9347,75.8256,75.8653,87042.0
2024-12-06 13:20:00,76.49,76.64,76.49,76.53,61477.0,75.8554,76.0041,75.8554,75.895,61477.0
2024-12-06 13:30:00,76.53,76.54,76.36,76.41,59093.0,75.895,75.905,75.7265,75.776,59093.0
2024-12-06 13:40:00,76.4,76.42,76.29,76.38,56160.0,75.7661,75.786,75.657,75.7463,56160.0
2024-12-06 13:50:00,76.4,76.6,76.37,76.59,66073.0,75.7661,75.9645,75.7364,75.9545,66073.0
2024-12-06 14:00:00,76.59,76.59,76.28,76.31,111359.0,75.9545,75.9545,75.6471,75.6769,111359.0
2024-12-06 14:10:00,76.31,76.38,76.25,76.32,58486.0,75.6769,75.7463,75.6174,75.6868,58486.0
2024-12-06 14:20:00,76.32,76.32,76.25,76.25,44741.0,75.6868,75.6868,75.6174,75.6174,44741.0
2024-12-06 14:30:00,76.25,76.4,76.22,76.36,51320.0,75.6174,75.7661,75.5876,75.7265,51320.0
2024-12-06 14:40:00,76.35,76.52,76.27,76.42,77442.0,75.7165,75.8851,75.6372,75.786,77442.0
2024-12-06 14:50:00,76.43,76.52,76.35,76.49,71663.0,75.7959,75.8851,75.7165,75.8554,71663.0
2024-12-06 15:00:00,76.49,76.64,76.39,76.59,83566.0,75.8554,76.0041,75.7562,75.9545,83566.0
2024-12-06 15:10:00,76.59,76.68,76.52,76.52,104016.0,75.9545,76.0438,75.8851,75.8851,104016.0
2024-12-06 15:20:00,76.52,76.65,76.48,76.63,59119.0,75.8851,76.014,75.8455,75.9942,59119.0
2024-12-06 15:30:00,76.62,76.69,76.53,76.55,96973.0,75.9843,76.0537,75.895,75.9149,96973.0
2024-12-06 15:40:00,76.54,76.55,76.35,76.4,96014.0,75.905,75.9149,75.7165,75.7661,96014.0
2024-12-06 15:50:00,76.39,76.68,76.37,76.6,492381.0,75.7562,76.0438,75.7364,75.9645,492381.0
2024-12-09 09:30:00,76.51,76.6,75.67,76.22,258354.0,75.8752,75.9645,75.0422,75.5876,258354.0
2024-12-09 09:40:00,76.23,77.07,76.22,77.05,160142.0,75.5975,76.4306,75.5876,76.4107,160142.0
2024-12-09 09:50:00,77.05,77.14,76.86,77.01,131761.0,76.4107,76.5,76.2223,76.3711,131761.0
2024-12-09 10:00:00,77.02,77.33,76.91,77.29,91618.0,76.381,76.6884,76.2719,76.6487,91618.0
2024-12-09 10:10:00,77.29,77.42,77.09,77.39,75836.0,76.6487,76.7777,76.4504,76.7479,75836.0
2024-12-09 10:20:00,77.38,77.79,77.38,77.49,144293.0,76.738,77.1446,76.738,76.8471,144293.0
2024-12-09 10:30:00,77.49,77.79,77.41,77.6,125804.0,76.8471,77.1446,76.7677,76.9562,125804.0
2024-12-09 10:40:00,77.59,78.09,77.57,77.92,170730.0,76.9462,77.4421,76.9264,77.2735,170730.0
2024-12-09 10:50:00,77.93,78.08,77.65,77.71,157886.0,77.2834,77.4322,77.0058,77.0653,157886.0
2024-12-09 11:00:00,77.71,77.86,77.21,77.21,187037.0,77.0653,77.214,76.5694,76.5694,187037.0
2024-12-09 11:10:00,77.23,77.23,76.8,77.15,203895.0,76.5892,76.5892,76.1628,76.5099,203895.0
2024-12-09 11:20:00,77.14,77.36,77.12,77.31,133883.0,76.5,76.7182,76.4801,76.6686,133883.0
2024-12-09 11:30:00,77.29,77.45,77.15,77.45,105050.0,76.6487,76.8074,76.5099,76.8074,105050.0
2024-12-09 11:40:00,77.45,77.85,77.38,77.84,139183.0,76.8074,77.2041,76.738,77.1942,139183.0
2024-12-09 11:50:00,77.82,77.95,77.61,77.67,141987.0,77.1743,77.3033,76.9661,77.0256,141987.0
2024-12-09 12:00:00,77.66,77.71,77.4,77.56,96091.0,77.0157,77.0653,76.7578,76.9165,96091.0
2024-12-09 12:10:00,77.56,77.65,77.44,77.46,54849.0,76.9165,77.0058,76.7975,76.8173,54849.0
2024-12-09 12:20:00,77.42,77.58,77.4,77.52,95182.0,76.7777,76.9363,76.7578,76.8768,95182.0
2024-12-09 12:30:00,77.51,77.55,77.39,77.51,109991.0,76.8669,76.9066,76.7479,76.8669,109991.0
2024-12-09 12:40:00,77.51,77.65,77.44,77.62,63094.0,76.8669,77.0058,76.7975,76.976,63094.0
2024-12-09 12:50:00,77.63,77.9,77.61,77.76,228134.0,76.9859,77.2537,76.9661,77.1148,228134.0
2024-12-09 13:00:00,77.77,77.82,77.53,77.6,133384.0,77.1248,77.1743,76.8867,76.9562,133384.0
2024-12-09 13:10:00,77.59,77.74,77.54,77.64,127218.0,76.9462,77.095,76.8967,76.9958,127218.0
2024-12-09 13:20:00,77.64,77.79,77.6,77.7,110015.0,76.9958,77.1446,76.9562,77.0553,110015.0
2024-12-09 13:30:00,77.7,78.03,77.69,77.95,98337.0,77.0553,77.3826,77.0454,77.3033,98337.0
2024-12-09 13:40:00,77.95,78.16,77.94,78.03,90968.0,77.3033,77.5115,77.2933,77.3826,90968.0
2024-12-09 13:50:00,78.03,78.17,78.0,78.08,79650.0,77.3826,77.5214,77.3528,77.4322,79650.0
2024-12-09 14:00:00,78.09,78.09,77.77,78.03,108949.0,77.4421,77.4421,77.1248,77.3826,108949.0
2024-12-09 14:10:00,78.03,78.21,77.98,78.18,86865.0,77.3826,77.5611,77.333,77.5314,86865.0
2024-12-09 14:20:00,78.18,78.25,78.1,78.16,83031.0,77.5314,77.6008,77.452,77.5115,83031.0
2024-12-09 14:30:00,78.16,78.17,77.92,78.02,118128.0,77.5115,77.5214,77.2735,77.3727,118128.0
2024-12-09 14:40:00,78.05,78.07,77.69,77.73,102514.0,77.4024,77.4223,77.0454,77.0851,102514.0
2024-12-09 14:50:00,77.72,77.88,77.71,77.87,92746.0,77.0752,77.2338,77.0653,77.2239,92746.0
2024-12-09 15:00:00,77.88,77.88,77.59,77.66,85675.0,77.2338,77.2338,76.9462,77.0157,85675.0
2024-12-09 15:10:00,77.67,77.71,77.56,77.61,100240.0,77.0256,77.0653,76.9165,76.9661,100240.0
2024-12-09 15:20:00,77.61,77.66,77.38,77.4,108065.0,76.9661,77.0157,76.738,76.7578,108065.0
2024-12-09 15:30:00,77.39,77.48,77.31,77.45,133709.0,76.7479,76.8372,76.6686,76.8074,133709.0
2024-12-09 15:40:00,77.46,77.57,77.4,77.56,173929.0,76.8173,76.9264,76.7578,76.9165,173929.0
2024-12-09 15:50:00,77.57,77.78,77.36,77.45,916515.0,76.9264,77.1347,76.7182,76.8074,916515.0
2024-12-10 09:30:00,78.22,78.25,77.13,77.3,198670.0,77.571,77.6008,76.4901,76.6587,198670.0
2024-12-10 09:40:00,77.31,77.37,76.51,76.56,123232.0,76.6686,76.7281,75.8752,75.9248,123232.0
2024-12-10 09:50:00,76.56,76.6,76.15,76.28,117122.0,75.9248,75.9645,75.5182,75.6471,117122.0
2024-12-10 10:00:00,76.3,76.64,76.28,76.37,91772.0,75.667,76.0041,75.6471,75.7364,91772.0
2024-12-10 10:10:00,76.39,76.82,76.36,76.7,72145.0,75.7562,76.1826,75.7265,76.0636,72145.0
2024-12-10 10:20:00,76.72,76.73,76.37,76.38,52829.0,76.0835,76.0934,75.7364,75.7463,52829.0
2024-12-10 10:30:00,76.37,76.44,75.98,76.03,75576.0,75.7364,75.8058,75.3496,75.3992,75576.0
2024-12-10 10:40:00,76.01,76.14,75.97,75.99,72859.0,75.3794,75.5083,75.3397,75.3595,72859.0
2024-12-10 10:50:00,76.0,76.0,75.67,75.69,94575.0,75.3694,75.3694,75.0422,75.062,94575.0
2024-12-10 11:00:00,75.7,75.9,75.12,75.28,140163.0,75.0719,75.2703,74.4967,74.6554,140163.0
2024-12-10 11:10:00,75.29,75.37,75.15,75.2,97069.0,74.6653,74.7447,74.5265,74.5761,97069.0
2024-12-10 11:20:00,75.19,75.26,75.1,75.15,87370.0,74.5662,74.6356,74.4769,74.5265,87370.0
2024-12-10 11:30:00,75.15,75.15,74.93,74.93,116998.0,74.5265,74.5265,74.3083,74.3083,116998.0
2024-12-10 11:40:00,74.93,74.96,74.68,74.81,134550.0,74.3083,74.3381,74.0604,74.1893,134550.0
2024-12-10 11:50:00,74.82,74.86,74.61,74.82,173345.0,74.1992,74.2389,73.991,74.1992,173345.0
2024-12-10 12:00:00,74.8,74.89,74.67,74.78,67182.0,74.1794,74.2686,74.0505,74.1596,67182.0
2024-12-10 12:10:00,74.78,74.83,74.57,74.64,84859.0,74.1596,74.2091,73.9513,74.0207,84859.0
2024-12-10 12:20:00,74.65,74.76,74.62,74.66,90285.0,74.0306,74.1397,74.0009,74.0406,90285.0
2024-12-10 12:30:00,74.66,74.74,74.5,74.53,87578.0,74.0406,74.1199,73.8819,73.9116,87578.0
2024-12-10 12:40:00,74.55,74.62,74.42,74.56,113677.0,73.9315,74.0009,73.8025,73.9414,113677.0
2024-12-10 12:50:00,74.56,74.75,74.43,74.69,205084.0,73.9414,74.1298,73.8125,74.0703,205084.0
2024-12-10 13:00:00,74.7,75.07,74.57,75.07,59283.0,74.0802,74.4472,73.9513,74.4472,59283.0
2024-12-10 13:10:00,75.09,75.31,75.04,75.17,76727.0,74.467,74.6852,74.4174,74.5463,76727.0
2024-12-10 13:20:00,75.18,75.31,75.11,75.14,69994.0,74.5562,74.6852,74.4868,74.5166,69994.0
2024-12-10 13:30:00,75.13,75.38,74.87,74.9,74409.0,74.5067,74.7546,74.2488,74.2786,74409.0
2024-12-10 13:40:00,74.9,75.06,74.86,74.95,115158.0,74.2786,74.4372,74.2389,74.3282,115158.0
2024-12-10 13:50:00,74.95,74.98,74.71,74.74,84685.0,74.3282,74.3579,74.0901,74.1199,84685.0
2024-12-10 14:00:00,74.73,75.0,74.7,74.9,155226.0,74.11,74.3777,74.0802,74.2786,155226.0
2024-12-10 14:10:00,74.9,75.23,74.81,75.18,184340.0,74.2786,74.6058,74.1893,74.5562,184340.0
2024-12-10 14:20:00,75.18,75.31,75.16,75.27,62441.0,74.5562,74.6852,74.5364,74.6455,62441.0
2024-12-10 14:30:00,75.28,75.35,75.2,75.2,83476.0,74.6554,74.7248,74.5761,74.5761,83476.0
2024-12-10 14:40:00,75.21,75.41,75.19,75.23,82123.0,74.586,74.7843,74.5662,74.6058,82123.0
2024-12-10 14:50:00,75.23,75.36,75.15,75.36,112907.0,74.6058,74.7347,74.5265,74.7347,112907.0
2024-12-10 15:00:00,75.35,75.37,75.02,75.08,92537.0,74.7248,74.7447,74.3976,74.4571,92537.0
2024-12-10 15:10:00,75.09,75.1,74.94,74.95,147367.0,74.467,74.4769,74.3182,74.3282,147367.0
2024-12-10 15:20:00,74.95,75.0,74.73,74.77,148265.0,74.3282,74.3777,74.11,74.1496,148265.0
2024-12-10 15:30:00,74.78,74.99,74.57,74.97,154588.0,74.1596,74.3678,73.9513,74.348,154588.0
2024-12-10 15:40:00,74.97,75.18,74.96,75.04,199539.0,74.348,74.5562,74.3381,74.4174,199539.0
2024-12-10 15:50:00,75.05,75.21,74.88,75.16,670926.0,74.4273,74.586,74.2587,74.5364,670926.0
2024-12-11 09:30:00,76.33,76.36,75.43,75.82,220274.0,75.9193,75.9491,75.0241,75.412,220274.0
2024-12-11 09:40:00,75.83,77.06,75.76,77.01,199839.0,75.4219,76.6453,75.3523,76.5956,199839.0
2024-12-11 09:50:00,77.03,77.49,77.03,77.48,210794.0,76.6155,77.073,76.6155,77.0631,210794.0
2024-12-11 10:00:00,77.49,77.5,77.0,77.1,176391.0,77.073,77.083,76.5856,76.6851,176391.0
2024-12-11 10:10:00,77.08,77.56,76.92,77.43,230466.0,76.6652,77.1426,76.5061,77.0133,230466.0
2024-12-11 10:20:00,77.42,77.43,76.88,76.94,141799.0,77.0034,77.0133,76.4663,76.526,141799.0
2024-12-11 10:30:00,76.93,77.22,76.8,76.8,174836.0,76.516,76.8045,76.3867,76.3867,174836.0
2024-12-11 10:40:00,76.81,76.91,76.33,76.34,98775.0,76.3967,76.4961,75.9193,75.9292,98775.0
2024-12-11 10:50:00,76.34,76.43,76.09,76.28,118667.0,75.9292,76.0187,75.6805,75.8695,118667.0
2024-12-11 11:00:00,76.29,76.71,76.24,76.56,87805.0,75.8795,76.2972,75.8297,76.148,87805.0
2024-12-11 11:10:00,76.56,76.99,76.52,76.98,92915.0,76.148,76.5757,76.1082,76.5658,92915.0
2024-12-11 11:20:00,76.98,77.14,76.91,77.07,98272.0,76.5658,76.7249,76.4961,76.6553,98272.0
2024-12-11 11:30:00,77.05,77.12,76.85,77.01,136809.0,76.6354,76.705,76.4365,76.5956,136809.0
2024-12-11 11:40:00,77.0,77.02,76.81,76.89,64127.0,76.5856,76.6055,76.3967,76.4762,64127.0
2024-12-11 11:50:00,76.9,77.06,76.85,77.02,119664.0,76.4862,76.6453,76.4365,76.6055,119664.0
2024-12-11 12:00:00,77.02,77.13,77.0,77.06,98380.0,76.6055,76.7149,76.5856,76.6453,98380.0
2024-12-11 12:10:00,77.05,77.1,76.93,77.01,58914.0,76.6354,76.6851,76.516,76.5956,58914.0
2024-12-11 12:20:00,77.03,77.11,76.95,77.02,55902.0,76.6155,76.6951,76.5359,76.6055,55902.0
2024-12-11 12:30:00,77.03,77.14,76.88,77.06,179664.0,76.6155,76.7249,76.4663,76.6453,179664.0
2024-12-11 12:40:00,77.06,77.13,76.97,77.08,99762.0,76.6453,76.7149,76.5558,76.6652,99762.0
2024-12-11 12:50:00,77.08,77.1,76.89,76.95,50732.0,76.6652,76.6851,76.4762,76.5359,50732.0
2024-12-11 13:00:00,76.96,77.2,76.92,77.16,57883.0,76.5459,76.7846,76.5061,76.7448,57883.0
2024-12-11 13:10:00,77.15,77.24,77.01,77.2,89868.0,76.7348,76.8244,76.5956,76.7846,89868.0
2024-12-11 13:20:00,77.21,77.34,77.18,77.33,74851.0,76.7945,76.9238,76.7647,76.9139,74851.0
2024-12-11 13:30:00,77.33,77.38,77.28,77.29,75712.0,76.9139,76.9636,76.8641,76.8741,75712.0
2024-12-11 13:40:00,77.28,77.45,77.16,77.44,60503.0,76.8641,77.0332,76.7448,77.0233,60503.0
2024-12-11 13:50:00,77.43,77.55,77.41,77.47,82828.0,77.0133,77.1327,76.9934,77.0531,82828.0
2024-12-11 14:00:00,77.48,77.69,77.47,77.65,81587.0,77.0631,77.2719,77.0531,77.2322,81587.0
2024-12-11 14:10:00,77.64,77.76,77.64,77.74,74701.0,77.2222,77.3416,77.2222,77.3217,74701.0
2024-12-11 14:20:00,77.74,77.78,77.62,77.75,114444.0,77.3217,77.3615,77.2023,77.3316,114444.0
2024-12-11 14:30:00,77.75,77.82,77.69,77.76,75039.0,77.3316,77.4012,77.2719,77.3416,75039.0
2024-12-11 14:40:00,77.75,77.81,77.68,77.8,84359.0,77.3316,77.3913,77.262,77.3813,84359.0
2024-12-11 14:50:00,77.8,77.89,77.77,77.89,86388.0,77.3813,77.4709,77.3515,77.4709,86388.0
2024-12-11 15:00:00,77.89,78.1,77.83,78.09,231216.0,77.4709,77.6797,77.4112,77.6698,231216.0
2024-12-11 15:10:00,78.09,78.44,78.07,78.4,133995.0,77.6698,78.0179,77.6499,77.9781,133995.0
2024-12-11 15:20:00,78.39,78.72,78.39,78.6,303626.0,77.9682,78.2964,77.9682,78.177,303626.0
2024-12-11 15:30:00,78.59,78.59,78.21,78.27,233563.0,78.1671,78.1671,77.7891,77.8488,233563.0
2024-12-11 15:40:00,78.26,78.49,78.26,78.34,262895.0,77.8389,78.0676,77.8389,77.9184,262895.0
2024-12-11 15:50:00,78.34,78.42,78.06,78.32,815499.0,77.9184,77.998,77.6399,77.8985,815499.0
2024-12-12 09:30:00,77.37,77.37,75.92,76.43,313970.0,76.9537,76.9537,75.5115,76.0187,313970.0
2024-12-12 09:40:00,76.42,77.27,76.37,77.18,105912.0,76.0088,76.8542,75.959,76.7647,105912.0
2024-12-12 09:50:00,77.22,77.27,76.43,76.58,135206.0,76.8045,76.8542,76.0187,76.1679,135206.0
2024-12-12 10:00:00,76.56,76.64,76.2,76.28,94441.0,76.148,76.2276,75.79,75.8695,94441.0
2024-12-12 10:10:00,76.25,76.61,76.07,76.59,105074.0,75.8397,76.1977,75.6607,76.1779,105074.0
2024-12-12 10:20:00,76.57,76.66,76.22,76.28,68704.0,76.158,76.2475,75.8098,75.8695,68704.0
2024-12-12 10:30:00,76.28,76.31,76.01,76.29,67513.0,75.8695,75.8994,75.601,75.8795,67513.0
2024-12-12 10:40:00,76.27,76.5,76.09,76.43,70742.0,75.8596,76.0883,75.6805,76.0187,70742.0
2024-12-12 10:50:00,76.41,76.42,76.24,76.38,100458.0,75.9988,76.0088,75.8297,75.969,100458.0
2024-12-12 11:00:00,76.36,76.68,76.34,76.62,76644.0,75.9491,76.2674,75.9292,76.2077,76644.0
2024-12-12 11:10:00,76.62,76.64,76.4,76.43,68392.0,76.2077,76.2276,75.9889,76.0187,68392.0
2024-12-12 11:20:00,76.45,76.51,76.28,76.47,65820.0,76.0386,76.0983,75.8695,76.0585,65820.0
2024-12-12 11:30:00,76.48,76.53,76.1,76.1,66840.0,76.0684,76.1182,75.6905,75.6905,66840.0
2024-12-12 11:40:00,76.09,76.18,75.95,76.05,79826.0,75.6805,75.7701,75.5413,75.6408,79826.0
2024-12-12 11:50:00,76.04,76.11,75.87,75.88,54998.0,75.6308,75.7004,75.4617,75.4717,54998.0
2024-12-12 12:00:00,75.88,76.14,75.82,76.04,32935.0,75.4717,75.7303,75.412,75.6308,32935.0
2024-12-12 12:10:00,76.01,76.1,75.91,76.06,34572.0,75.601,75.6905,75.5015,75.6507,34572.0
2024-12-12 12:20:00,76.08,76.24,75.71,75.73,122427.0,75.6706,75.8297,75.3026,75.3225,122427.0
2024-12-12 12:30:00,75.73,75.73,74.95,75.54,368090.0,75.3225,75.3225,74.5467,75.1335,368090.0
2024-12-12 12:40:00,75.49,75.7,75.3,75.58,106233.0,75.0838,75.2926,74.8948,75.1733,106233.0
2024-12-12 12:50:00,75.59,75.89,75.58,75.71,68200.0,75.1832,75.4816,75.1733,75.3026,68200.0
2024-12-12 13:00:00,75.71,75.76,75.58,75.76,38813.0,75.3026,75.3523,75.1733,75.3523,38813.0
2024-12-12 13:10:00,75.8,75.83,75.57,75.8,41645.0,75.3921,75.4219,75.1633,75.3921,41645.0
2024-12-12 13:20:00,75.79,75.89,75.62,75.69,72080.0,75.3822,75.4816,75.2131,75.2827,72080.0
2024-12-12 13:30:00,75.7,75.94,75.65,75.81,54741.0,75.2926,75.5314,75.2429,75.4021,54741.0
2024-12-12 13:40:00,75.81,75.82,75.51,75.71,66663.0,75.4021,75.412,75.1037,75.3026,66663.0
2024-12-12 13:50:00,75.7,75.73,75.61,75.61,65891.0,75.2926,75.3225,75.2031,75.2031,65891.0
2024-12-12 14:00:00,75.63,75.99,75.61,75.98,91788.0,75.223,75.5811,75.2031,75.5711,91788.0
2024-12-12 14:10:00,75.99,76.09,75.91,75.97,57733.0,75.5811,75.6805,75.5015,75.5612,57733.0
2024-12-12 14:20:00,75.95,75.97,75.76,75.81,33040.0,75.5413,75.5612,75.3523,75.4021,33040.0
2024-12-12 14:30:00,75.81,75.99,75.8,75.92,29623.0,75.4021,75.5811,75.3921,75.5115,29623.0
2024-12-12 14:40:00,75.91,75.98,75.67,75.72,58652.0,75.5015,75.5711,75.2628,75.3125,58652.0
2024-12-12 14:50:00,75.73,75.83,75.66,75.79,73620.0,75.3225,75.4219,75.2529,75.3822,73620.0
2024-12-12 15:00:00,75.8,75.85,75.7,75.8,64032.0,75.3921,75.4418,75.2926,75.3921,64032.0
2024-12-12 15:10:00,75.77,75.82,75.58,75.77,80968.0,75.3623,75.412,75.1733,75.3623,80968.0
2024-12-12 15:20:00,75.76,75.77,75.49,75.49,107054.0,75.3523,75.3623,75.0838,75.0838,107054.0
2024-12-12 15:30:00,75.5,75.63,75.47,75.47,152284.0,75.0937,75.223,75.0639,75.0639,152284.0
2024-12-12 15:40:00,75.48,75.89,75.47,75.72,117544.0,75.0738,75.4816,75.0639,75.3125,117544.0
2024-12-12 15:50:00,75.75,75.82,75.37,75.59,719569.0,75.3424,75.412,74.9644,75.1832,719569.0
2024-12-13 09:30:00,76.37,76.45,75.82,75.98,384576.0,75.959,76.0386,75.412,75.5711,384576.0
2024-12-13 09:40:00,75.98,77.32,75.85,77.15,199735.0,75.5711,76.9039,75.4418,76.7348,199735.0
2024-12-13 09:50:00,77.11,77.23,76.61,76.67,111465.0,76.6951,76.8144,76.1977,76.2574,111465.0
2024-12-13 10:00:00,76.69,76.71,76.37,76.45,98672.0,76.2773,76.2972,75.959,76.0386,98672.0
2024-12-13 10:10:00,76.43,76.45,75.92,75.96,132970.0,76.0187,76.0386,75.5115,75.5512,132970.0
2024-12-13 10:20:00,75.98,76.04,75.61,75.69,91199.0,75.5711,75.6308,75.2031,75.2827,91199.0
2024-12-13 10:30:00,75.69,76.07,75.67,75.9,274889.0,75.2827,75.6607,75.2628,75.4916,274889.0
2024-12-13 10:40:00,75.92,76.16,75.51,76.11,240805.0,75.5115,75.7502,75.1037,75.7004,240805.0
2024-12-13 10:50:00,76.13,76.13,75.68,75.7,91073.0,75.7203,75.7203,75.2728,75.2926,91073.0
2024-12-13 11:00:00,75.67,75.88,75.44,75.84,77419.0,75.2628,75.4717,75.034,75.4319,77419.0
2024-12-13 11:10:00,75.84,76.14,75.79,76.14,65491.0,75.4319,75.7303,75.3822,75.7303,65491.0
2024-12-13 11:20:00,76.15,76.3,76.05,76.06,73318.0,75.7402,75.8894,75.6408,75.6507,73318.0
2024-12-13 11:30:00,76.08,76.48,76.07,76.26,57365.0,75.6706,76.0684,75.6607,75.8496,57365.0
2024-12-13 11:40:00,76.26,76.38,76.12,76.15,46087.0,75.8496,75.969,75.7104,75.7402,46087.0
2024-12-13 11:50:00,76.16,76.18,75.86,75.97,94977.0,75.7502,75.7701,75.4518,75.5612,94977.0
2024-12-13 12:00:00,75.97,76.2,75.96,76.09,82339.0,75.5612,75.79,75.5512,75.6805,82339.0
2024-12-13 12:10:00,76.09,76.24,75.89,75.99,76508.0,75.6805,75.8297,75.4816,75.5811,76508.0
2024-12-13 12:20:00,76.02,76.04,75.87,75.96,52972.0,75.6109,75.6308,75.4617,75.5512,52972.0
2024-12-13 12:30:00,75.97,76.03,75.87,76.03,51830.0,75.5612,75.6209,75.4617,75.6209,51830.0
2024-12-13 12:40:00,76.03,76.03,75.85,75.91,50151.0,75.6209,75.6209,75.4418,75.5015,50151.0
2024-12-13 12:50:00,75.91,76.14,75.91,75.94,46734.0,75.5015,75.7303,75.5015,75.5314,46734.0
2024-12-13 13:00:00,75.92,76.13,75.88,75.98,83047.0,75.5115,75.7203,75.4717,75.5711,83047.0
2024-12-13 13:10:00,75.98,76.0,75.82,75.87,120810.0,75.5711,75.591,75.412,75.4617,120810.0
2024-12-13 13:20:00,75.86,75.99,75.85,75.96,52158.0,75.4518,75.5811,75.4418,75.5512,52158.0
2024-12-13 13:30:00,75.95,76.0,75.86,75.97,48563.0,75.5413,75.591,75.4518,75.5612,48563.0
2024-12-13 13:40:00,75.97,76.13,75.86,76.08,86848.0,75.5612,75.7203,75.4518,75.6706,86848.0
2024-12-13 13:50:00,76.09,76.19,76.03,76.05,115048.0,75.6805,75.78,75.6209,75.6408,115048.0
2024-12-13 14:00:00,76.04,76.09,75.91,76.02,197100.0,75.6308,75.6805,75.5015,75.6109,197100.0
2024-12-13 14:10:00,76.02,76.13,75.99,76.05,117363.0,75.6109,75.7203,75.5811,75.6408,117363.0
2024-12-13 14:20:00,76.04,76.31,76.04,76.26,181684.0,75.6308,75.8994,75.6308,75.8496,181684.0
2024-12-13 14:30:00,76.25,76.3,76.12,76.24,133448.0,75.8397,75.8894,75.7104,75.8297,133448.0
2024-12-13 14:40:00,76.24,76.27,76.16,76.23,102554.0,75.8297,75.8596,75.7502,75.8198,102554.0
2024-12-13 14:50:00,76.22,76.43,76.17,76.39,119048.0,75.8098,76.0187,75.7601,75.9789,119048.0
2024-12-13 15:00:00,76.4,76.55,76.28,76.47,80482.0,75.9889,76.1381,75.8695,76.0585,80482.0
2024-12-13 15:10:00,76.47,76.49,76.29,76.32,72841.0,76.0585,76.0784,75.8795,75.9093,72841.0
2024-12-13 15:20:00,76.33,76.38,76.21,76.3,80991.0,75.9193,75.969,75.7999,75.8894,80991.0
2024-12-13 15:30:00,76.3,76.43,76.18,76.19,125925.0,75.8894,76.0187,75.7701,75.78,125925.0
2024-12-13 15:40:00,76.17,76.23,75.97,75.97,130947.0,75.7601,75.8198,75.5612,75.5612,130947.0
2024-12-13 15:50:00,75.98,76.34,75.98,76.26,492324.0,75.5711,75.9292,75.5711,75.8496,492324.0
2024-12-16 09:30:00,76.28,76.51,75.32,75.71,312083.0,75.8695,76.0983,74.9147,75.3026,312083.0
2024-12-16 09:40:00,75.74,76.32,75.6,76.2,128947.0,75.3324,75.9093,75.1932,75.79,128947.0
2024-12-16 09:50:00,76.18,77.32,76.17,77.05,218231.0,75.7701,76.9039,75.7601,76.6354,218231.0
2024-12-16 10:00:00,77.07,77.71,77.05,77.65,166226.0,76.6553,77.2918,76.6354,77.2322,166226.0
2024-12-16 10:10:00,77.67,77.7,76.82,76.83,161193.0,77.252,77.2819,76.4066,76.4166,161193.0
2024-12-16 10:20:00,76.87,77.28,76.78,77.03,157237.0,76.4563,76.8641,76.3668,76.6155,157237.0
2024-12-16 10:30:00,77.05,77.29,76.96,77.05,65259.0,76.6354,76.8741,76.5459,76.6354,65259.0
2024-12-16 10:40:00,77.06,77.15,76.79,76.86,85482.0,76.6453,76.7348,76.3768,76.4464,85482.0
2024-12-16 10:50:00,76.88,76.92,76.52,76.55,96900.0,76.4663,76.5061,76.1082,76.1381,96900.0
2024-12-16 11:00:00,76.52,76.91,76.45,76.79,83134.0,76.1082,76.4961,76.0386,76.3768,83134.0
2024-12-16 11:10:00,76.77,76.98,76.73,76.85,68798.0,76.3569,76.5658,76.3171,76.4365,68798.0
2024-12-16 11:20:00,76.86,77.15,76.85,77.08,79361.0,76.4464,76.7348,76.4365,76.6652,79361.0
2024-12-16 11:30:00,77.11,77.28,77.08,77.27,79516.0,76.6951,76.8641,76.6652,76.8542,79516.0
2024-12-16 11:40:00,77.27,77.3,76.91,77.02,94543.0,76.8542,76.884,76.4961,76.6055,94543.0
2024-12-16 11:50:00,77.01,77.27,76.95,77.21,66446.0,76.5956,76.8542,76.5359,76.7945,66446.0
2024-12-16 12:00:00,77.21,77.51,77.18,77.5,53749.0,76.7945,77.0929,76.7647,77.083,53749.0
2024-12-16 12:10:00,77.54,77.65,77.52,77.58,95370.0,77.1227,77.2322,77.1029,77.1625,95370.0
2024-12-16 12:20:00,77.58,77.64,77.39,77.4,89466.0,77.1625,77.2222,76.9735,76.9835,89466.0
2024-12-16 12:30:00,77.39,77.69,77.37,77.49,93571.0,76.9735,77.2719,76.9537,77.073,93571.0
2024-12-16 12:40:00,77.49,77.6,77.43,77.56,165879.0,77.073,77.1824,77.0133,77.1426,165879.0
2024-12-16 12:50:00,77.56,77.7,77.44,77.69,132840.0,77.1426,77.2819,77.0233,77.2719,132840.0
2024-12-16 13:00:00,77.7,77.85,77.63,77.85,88233.0,77.2819,77.4311,77.2123,77.4311,88233.0
2024-12-16 13:10:00,77.85,77.93,77.7,77.78,80287.0,77.4311,77.5106,77.2819,77.3615,80287.0
2024-12-16 13:20:00,77.81,77.81,77.66,77.66,118401.0,77.3913,77.3913,77.2421,77.2421,118401.0
2024-12-16 13:30:00,77.65,77.73,77.53,77.6,88072.0,77.2322,77.3117,77.1128,77.1824,88072.0
2024-12-16 13:40:00,77.59,77.6,77.45,77.54,93641.0,77.1725,77.1824,77.0332,77.1227,93641.0
2024-12-16 13:50:00,77.54,77.69,77.48,77.66,58355.0,77.1227,77.2719,77.0631,77.2421,58355.0
2024-12-16 14:00:00,77.66,77.76,77.59,77.62,70567.0,77.2421,77.3416,77.1725,77.2023,70567.0
2024-12-16 14:10:00,77.63,77.82,77.62,77.79,70253.0,77.2123,77.4012,77.2023,77.3714,70253.0
2024-12-16 14:20:00,77.78,77.79,77.56,77.61,90152.0,77.3615,77.3714,77.1426,77.1924,90152.0
2024-12-16 14:30:00,77.6,77.71,77.54,77.68,120290.0,77.1824,77.2918,77.1227,77.262,120290.0
2024-12-16 14:40:00,77.67,77.67,77.56,77.67,51593.0,77.252,77.252,77.1426,77.252,51593.0
2024-12-16 14:50:00,77.67,77.76,77.54,77.67,83249.0,77.252,77.3416,77.1227,77.252,83249.0
2024-12-16 15:00:00,77.68,77.79,77.62,77.78,146750.0,77.262,77.3714,77.2023,77.3615,146750.0
2024-12-16 15:10:00,77.77,77.91,77.77,77.83,143054.0,77.3515,77.4908,77.3515,77.4112,143054.0
2024-12-16 15:20:00,77.83,78.13,77.77,78.09,192241.0,77.4112,77.7096,77.3515,77.6698,192241.0
2024-12-16 15:30:00,78.09,78.1,77.92,78.01,174859.0,77.6698,77.6797,77.5007,77.5902,174859.0
2024-12-16 15:40:00,78.0,78.06,77.84,77.86,212706.0,77.5803,77.6399,77.4211,77.441,212706.0
2024-12-16 15:50:00,77.85,77.95,77.71,77.83,769341.0,77.4311,77.5305,77.2918,77.4112,769341.0
2024-12-17 09:30:00,77.89,78.4,77.43,78.35,326590.0,77.4709,77.9781,77.0133,77.9284,326590.0
2024-12-17 09:40:00,78.35,78.69,78.17,78.27,179417.0,77.9284,78.2666,77.7494,77.8488,179417.0
2024-12-17 09:50:00,78.27,78.35,77.9,78.14,274307.0,77.8488,77.9284,77.4808,77.7195,274307.0
2024-12-17 10:00:00,78.12,78.3,77.87,78.3,396581.0,77.6996,77.8787,77.451,77.8787,396581.0
2024-12-17 10:10:00,78.3,78.42,78.07,78.31,190963.0,77.8787,77.998,77.6499,77.8886,190963.0
2024-12-17 10:20:00,78.32,78.4,78.03,78.06,310580.0,77.8985,77.9781,77.6101,77.6399,310580.0
2024-12-17 10:30:00,78.06,78.47,77.96,78.44,193579.0,77.6399,78.0477,77.5405,78.0179,193579.0
2024-12-17 10:40:00,78.44,78.45,77.94,77.94,153245.0,78.0179,78.0278,77.5206,77.5206,153245.0
2024-12-17 10:50:00,77.94,78.0,77.71,77.98,159141.0,77.5206,77.5803,77.2918,77.5604,159141.0
2024-12-17 11:00:00,77.97,78.25,77.87,78.22,162908.0,77.5504,77.8289,77.451,77.7991,162908.0
2024-12-17 11:10:00,78.22,78.32,78.01,78.1,106035.0,77.7991,77.8985,77.5902,77.6797,106035.0
2024-12-17 11:20:00,78.11,78.25,77.77,78.25,179146.0,77.6897,77.8289,77.3515,77.8289,179146.0
2024-12-17 11:30:00,78.23,78.43,78.17,78.35,181801.0,77.809,78.008,77.7494,77.9284,181801.0
2024-12-17 11:40:00,78.35,78.4,78.21,78.25,116645.0,77.9284,77.9781,77.7891,77.8289,116645.0
2024-12-17 11:50:00,78.25,78.36,78.15,78.25,80629.0,77.8289,77.9383,77.7295,77.8289,80629.0
2024-12-17 12:00:00,78.26,78.26,77.92,78.09,75820.0,77.8389,77.8389,77.5007,77.6698,75820.0
2024-12-17 12:10:00,78.09,78.1,77.85,77.85,77601.0,77.6698,77.6797,77.4311,77.4311,77601.0
2024-12-17 12:20:00,77.86,78.12,77.82,78.12,73145.0,77.441,77.6996,77.4012,77.6996,73145.0
2024-12-17 12:30:00,78.12,78.41,78.09,78.37,336491.0,77.6996,77.9881,77.6698,77.9483,336491.0
2024-12-17 12:40:00,78.38,78.57,78.36,78.46,127259.0,77.9582,78.1472,77.9383,78.0378,127259.0
2024-12-17 12:50:00,78.47,78.74,78.44,78.62,176019.0,78.0477,78.3163,78.0179,78.1969,176019.0
2024-12-17 13:00:00,78.62,78.63,78.31,78.58,131990.0,78.1969,78.2069,77.8886,78.1571,131990.0
2024-12-17 13:10:00,78.58,78.59,78.37,78.42,61307.0,78.1571,78.1671,77.9483,77.998,61307.0
2024-12-17 13:20:00,78.42,78.57,78.39,78.46,84585.0,77.998,78.1472,77.9682,78.0378,84585.0
2024-12-17 13:30:00,78.46,78.5,78.28,78.31,128884.0,78.0378,78.0776,77.8588,77.8886,128884.0
2024-12-17 13:40:00,78.31,78.37,78.1,78.11,68220.0,77.8886,77.9483,77.6797,77.6897,68220.0
2024-12-17 13:50:00,78.11,78.23,77.99,78.0,287714.0,77.6897,77.809,77.5703,77.5803,287714.0
2024-12-17 14:00:00,78.0,78.03,77.79,78.02,150825.0,77.5803,77.6101,77.3714,77.6002,150825.0
2024-12-17 14:10:00,78.0,78.1,77.97,78.0,60281.0,77.5803,77.6797,77.5504,77.5803,60281.0
2024-12-17 14:20:00,78.0,78.04,77.9,77.98,75996.0,77.5803,77.6201,77.4808,77.5604,75996.0
2024-12-17 14:30:00,77.98,77.98,77.8,77.84,78367.0,77.5604,77.5604,77.3813,77.4211,78367.0
2024-12-17 14:40:00,77.85,77.87,77.69,77.74,78913.0,77.4311,77.451,77.2719,77.3217,78913.0
2024-12-17 14:50:00,77.75,77.8,77.69,77.73,62820.0,77.3316,77.3813,77.2719,77.3117,62820.0
2024-12-17 15:00:00,77.73,77.73,77.54,77.62,61762.0,77.3117,77.3117,77.1227,77.2023,61762.0
2024-12-17 15:10:00,77.62,77.67,77.55,77.66,54496.0,77.2023,77.252,77.1327,77.2421,54496.0
2024-12-17 15:20:00,77.66,77.7,77.45,77.54,78714.0,77.2421,77.2819,77.0332,77.1227,78714.0
2024-12-17 15:30:00,77.55,77.64,77.42,77.63,95909.0,77.1327,77.2222,77.0034,77.2123,95909.0
2024-12-17 15:40:00,77.62,77.82,77.61,77.77,176444.0,77.2023,77.4012,77.1924,77.3515,176444.0
2024-12-17 15:50:00,77.77,78.0,77.75,77.86,450982.0,77.3515,77.5803,77.3316,77.441,450982.0
2024-12-18 09:30:00,78.1,78.27,77.05,77.81,288762.0,77.6797,77.8488,76.6354,77.3913,288762.0
2024-12-18 09:40:00,77.81,78.57,77.7,78.01,240939.0,77.3913,78.1472,77.2819,77.5902,240939.0
2024-12-18 09:50:00,78.05,78.16,77.6,77.75,146814.0,77.63,77.7394,77.1824,77.3316,146814.0
2024-12-18 10:00:00,77.76,77.96,77.73,77.82,94063.0,77.3416,77.5405,77.3117,77.4012,94063.0
2024-12-18 10:10:00,77.8,78.31,77.79,78.03,94294.0,77.3813,77.8886,77.3714,77.6101,94294.0
2024-12-18 10:20:00,78.01,78.2,77.97,78.15,109720.0,77.5902,77.7792,77.5504,77.7295,109720.0
2024-12-18 10:30:00,78.16,78.24,78.09,78.2,87043.0,77.7394,77.819,77.6698,77.7792,87043.0
2024-12-18 10:40:00,78.21,78.56,78.21,78.55,78578.0,77.7891,78.1373,77.7891,78.1273,78578.0
2024-12-18 10:50:00,78.54,78.69,78.36,78.48,82632.0,78.1174,78.2666,77.9383,78.0577,82632.0
2024-12-18 11:00:00,78.48,78.84,78.44,78.83,82835.0,78.0577,78.4157,78.0179,78.4058,82835.0
2024-12-18 11:10:00,78.84,79.09,78.77,79.02,160384.0,78.4157,78.6644,78.3461,78.5948,160384.0
2024-12-18 11:20:00,79.03,79.31,78.9,79.28,123693.0,78.6047,78.8832,78.4754,78.8534,123693.0
2024-12-18 11:30:00,79.27,79.3,79.17,79.28,72999.0,78.8434,78.8733,78.744,78.8534,72999.0
2024-12-18 11:40:00,79.29,79.29,78.72,78.72,97195.0,78.8633,78.8633,78.2964,78.2964,97195.0
2024-12-18 11:50:00,78.74,78.92,78.73,78.8,76098.0,78.3163,78.4953,78.3063,78.376,76098.0
2024-12-18 12:00:00,78.79,78.98,78.79,78.95,66257.0,78.366,78.555,78.366,78.5252,66257.0
2024-12-18 12:10:00,78.95,79.09,78.89,79.06,60731.0,78.5252,78.6644,78.4655,78.6346,60731.0
2024-12-18 12:20:00,79.09,79.19,79.04,79.08,47626.0,78.6644,78.7639,78.6147,78.6545,47626.0
2024-12-18 12:30:00,79.08,79.2,78.93,78.93,50063.0,78.6545,78.7738,78.5053,78.5053,50063.0
2024-12-18 12:40:00,78.94,78.95,78.77,78.8,45499.0,78.5152,78.5252,78.3461,78.376,45499.0
2024-12-18 12:50:00,78.82,78.86,78.78,78.8,73351.0,78.3959,78.4356,78.3561,78.376,73351.0
2024-12-18 13:00:00,78.79,79.1,78.77,79.09,62017.0,78.366,78.6743,78.3461,78.6644,62017.0
2024-12-18 13:10:00,79.09,79.13,78.94,78.94,39705.0,78.6644,78.7042,78.5152,78.5152,39705.0
2024-12-18 13:20:00,78.93,78.98,78.76,78.8,61442.0,78.5053,78.555,78.3362,78.376,61442.0
2024-12-18 13:30:00,78.79,78.8,78.56,78.57,51730.0,78.366,78.376,78.1373,78.1472,51730.0
2024-12-18 13:40:00,78.58,78.66,78.5,78.58,57276.0,78.1571,78.2367,78.0776,78.1571,57276.0
2024-12-18 13:50:00,78.58,78.8,78.58,78.75,52869.0,78.1571,78.376,78.1571,78.3262,52869.0
2024-12-18 14:00:00,78.74,78.76,77.94,78.04,302316.0,78.3163,78.3362,77.5206,77.6201,302316.0
2024-12-18 14:10:00,78.04,78.44,78.04,78.24,156580.0,77.6201,78.0179,77.6201,77.819,156580.0
2024-12-18 14:20:00,78.24,78.51,78.08,78.12,264663.0,77.819,78.0875,77.6598,77.6996,264663.0
2024-12-18 14:30:00,78.09,78.52,78.02,78.25,289337.0,77.6698,78.0975,77.6002,77.8289,289337.0
2024-12-18 14:40:00,78.25,78.45,77.67,78.07,213152.0,77.8289,78.0278,77.252,77.6499,213152.0
2024-12-18 14:50:00,78.12,78.28,77.34,77.45,260708.0,77.6996,77.8588,76.9238,77.0332,260708.0
2024-12-18 15:00:00,77.45,77.59,76.8,77.02,282806.0,77.0332,77.1725,76.3867,76.6055,282806.0
2024-12-18 15:10:00,77.01,77.16,76.62,76.78,309151.0,76.5956,76.7448,76.2077,76.3668,309151.0
2024-12-18 15:20:00,76.78,76.98,75.94,76.26,295809.0,76.3668,76.5658,75.5314,75.8496,295809.0
2024-12-18 15:30:00,76.24,76.53,75.07,75.13,421686.0,75.8297,76.1182,74.666,74.7257,421686.0
2024-12-18 15:40:00,75.12,75.46,74.62,75.46,331268.0,74.7158,75.0539,74.2185,75.0539,331268.0
2024-12-18 15:50:00,75.45,76.05,75.03,75.16,1371808.0,75.044,75.6408,74.6262,74.7555,1371808.0
2024-12-19 09:30:00,72.75,72.91,71.25,71.32,1052898.0,72.3585,72.5177,70.8666,70.9362,1052898.0
2024-12-19 09:40:00,71.34,71.97,71.27,71.51,752543.0,70.9561,71.5827,70.8865,71.1252,752543.0
2024-12-19 09:50:00,71.48,71.55,70.85,71.09,408087.0,71.0954,71.165,70.4687,70.7075,408087.0
2024-12-19 10:00:00,71.06,71.19,70.69,70.76,301753.0,70.6776,70.8069,70.3096,70.3792,301753.0
2024-12-19 10:10:00,70.76,71.5,70.75,71.21,301105.0,70.3792,71.1152,70.3693,70.8268,301105.0
2024-12-19 10:20:00,71.21,71.21,70.53,70.56,202760.0,70.8268,70.8268,70.1505,70.1803,202760.0
2024-12-19 10:30:00,70.57,70.66,70.24,70.53,297062.0,70.1902,70.2798,69.862,70.1505,297062.0
2024-12-19 10:40:00,70.53,70.9,70.16,70.58,272249.0,70.1505,70.5185,69.7825,70.2002,272249.0
2024-12-19 10:50:00,70.6,70.96,70.57,70.75,268699.0,70.2201,70.5782,70.1902,70.3693,268699.0
2024-12-19 11:00:00,70.74,70.93,70.47,70.54,183051.0,70.3593,70.5483,70.0908,70.1604,183051.0
2024-12-19 11:10:00,70.56,71.19,70.54,71.05,203909.0,70.1803,70.8069,70.1604,70.6677,203909.0
2024-12-19 11:20:00,71.04,71.45,70.93,71.2,143775.0,70.6577,71.0655,70.5483,70.8169,143775.0
2024-12-19 11:30:00,71.2,71.7,71.11,71.64,168965.0,70.8169,71.3142,70.7273,71.2545,168965.0
2024-12-19 11:40:00,71.61,71.73,71.39,71.68,120596.0,71.2247,71.344,71.0058,71.2943,120596.0
2024-12-19 11:50:00,71.67,71.87,71.43,71.75,192335.0,71.2843,71.4833,71.0456,71.3639,192335.0
2024-12-19 12:00:00,71.72,71.75,71.31,71.52,182048.0,71.3341,71.3639,70.9263,71.1351,182048.0
2024-12-19 12:10:00,71.53,71.54,71.21,71.35,134272.0,71.1451,71.155,70.8268,70.9661,134272.0
2024-12-19 12:20:00,71.36,71.88,71.36,71.77,145574.0,70.976,71.4932,70.976,71.3838,145574.0
2024-12-19 12:30:00,71.78,71.81,71.52,71.54,145391.0,71.3937,71.4236,71.1351,71.155,145391.0
2024-12-19 12:40:00,71.52,71.58,71.22,71.29,186443.0,71.1351,71.1948,70.8368,70.9064,186443.0
2024-12-19 12:50:00,71.28,71.5,71.18,71.43,176250.0,70.8964,71.1152,70.797,71.0456,176250.0
2024-12-19 13:00:00,71.43,71.46,71.17,71.34,148492.0,71.0456,71.0755,70.787,70.9561,148492.0
2024-12-19 13:10:00,71.33,71.73,71.31,71.5,332088.0,70.9462,71.344,70.9263,71.1152,332088.0
2024-12-19 13:20:00,71.5,71.69,71.4,71.55,67794.0,71.1152,71.3042,71.0158,71.165,67794.0
2024-12-19 13:30:00,71.51,71.68,71.3,71.67,92510.0,71.1252,71.2943,70.9163,71.2843,92510.0
2024-12-19 13:40:00,71.67,71.68,71.26,71.35,60267.0,71.2843,71.2943,70.8765,70.9661,60267.0
2024-12-19 13:50:00,71.36,71.71,71.31,71.69,265866.0,70.976,71.3241,70.9263,71.3042,265866.0
2024-12-19 14:00:00,71.67,71.72,71.4,71.4,75275.0,71.2843,71.3341,71.0158,71.0158,75275.0
2024-12-19 14:10:00,71.4,71.4,71.27,71.39,60380.0,71.0158,71.0158,70.8865,71.0058,60380.0
2024-12-19 14:20:00,71.38,71.47,71.29,71.37,53470.0,70.9959,71.0854,70.9064,70.9859,53470.0
2024-12-19 14:30:00,71.37,71.41,71.19,71.22,74564.0,70.9859,71.0257,70.8069,70.8368,74564.0
2024-12-19 14:40:00,71.23,71.27,71.15,71.19,51965.0,70.8467,70.8865,70.7671,70.8069,51965.0
2024-12-19 14:50:00,71.18,71.3,71.08,71.1,60965.0,70.797,70.9163,70.6975,70.7174,60965.0
2024-12-19 15:00:00,71.12,71.16,71.02,71.07,96570.0,70.7373,70.7771,70.6378,70.6876,96570.0
2024-12-19 15:10:00,71.08,71.17,70.84,71.12,99105.0,70.6975,70.787,70.4588,70.7373,99105.0
2024-12-19 15:20:00,71.12,71.36,71.1,71.17,195233.0,70.7373,70.976,70.7174,70.787,195233.0
2024-12-19 15:30:00,71.16,71.26,70.79,71.09,222664.0,70.7771,70.8765,70.4091,70.7075,222664.0
2024-12-19 15:40:00,71.08,71.25,70.89,70.89,184211.0,70.6975,70.8666,70.5085,70.5085,184211.0
2024-12-19 15:50:00,70.88,71.5,70.77,71.19,871038.0,70.4986,71.1152,70.3892,70.8069,871038.0
2024-12-20 09:30:00,70.78,71.11,70.3,71.11,1689872.0,70.3991,70.7273,69.9217,70.7273,1689872.0
2024-12-20 09:40:00,71.07,71.2,70.56,70.66,134606.0,70.6876,70.8169,70.1803,70.2798,134606.0
2024-12-20 09:50:00,70.66,70.76,70.35,70.41,142112.0,70.2798,70.3792,69.9714,70.0311,142112.0
2024-12-20 10:00:00,70.44,71.11,70.42,70.52,206677.0,70.0609,70.7273,70.0411,70.1405,206677.0
2024-12-20 10:10:00,70.51,70.74,70.38,70.54,121648.0,70.1306,70.3593,70.0013,70.1604,121648.0
2024-12-20 10:20:00,70.54,71.56,70.54,71.5,113173.0,70.1604,71.1749,70.1604,71.1152,113173.0
2024-12-20 10:30:00,71.48,72.05,71.48,71.92,110567.0,71.0954,71.6623,71.0954,71.533,110567.0
2024-12-20 10:40:00,71.94,71.94,71.56,71.69,102680.0,71.5529,71.5529,71.1749,71.3042,102680.0
2024-12-20 10:50:00,71.69,71.96,71.68,71.69,97750.0,71.3042,71.5728,71.2943,71.3042,97750.0
2024-12-20 11:00:00,71.69,72.29,71.66,72.09,103273.0,71.3042,71.901,71.2744,71.7021,103273.0
2024-12-20 11:10:00,72.09,72.46,72.07,72.4,83842.0,71.7021,72.0701,71.6822,72.0104,83842.0
2024-12-20 11:20:00,72.41,72.41,72.24,72.36,60507.0,72.0203,72.0203,71.8513,71.9706,60507.0
2024-12-20 11:30:00,72.36,72.81,72.31,72.79,85905.0,71.9706,72.4182,71.9209,72.3983,85905.0
2024-12-20 11:40:00,72.8,73.02,72.75,72.84,88174.0,72.4082,72.6271,72.3585,72.448,88174.0
2024-12-20 11:50:00,72.86,73.04,72.76,72.93,87588.0,72.4679,72.647,72.3685,72.5376,87588.0
2024-12-20 12:00:00,72.94,72.94,72.77,72.88,69770.0,72.5475,72.5475,72.3784,72.4878,69770.0
2024-12-20 12:10:00,72.9,73.18,72.81,73.18,71655.0,72.5077,72.7862,72.4182,72.7862,71655.0
2024-12-20 12:20:00,73.18,73.31,73.0,73.31,87003.0,72.7862,72.9155,72.6072,72.9155,87003.0
2024-12-20 12:30:00,73.3,73.3,72.92,73.27,93952.0,72.9056,72.9056,72.5276,72.8757,93952.0
2024-12-20 12:40:00,73.28,73.34,73.17,73.19,84351.0,72.8857,72.9453,72.7763,72.7962,84351.0
2024-12-20 12:50:00,73.19,73.48,73.15,73.31,109128.0,72.7962,73.0846,72.7564,72.9155,109128.0
2024-12-20 13:00:00,73.32,73.36,73.11,73.15,94168.0,72.9255,72.9652,72.7166,72.7564,94168.0
2024-12-20 13:10:00,73.17,73.19,72.72,72.91,160379.0,72.7763,72.7962,72.3287,72.5177,160379.0
2024-12-20 13:20:00,72.92,72.93,72.48,72.5,84498.0,72.5276,72.5376,72.09,72.1099,84498.0
2024-12-20 13:30:00,72.48,72.81,72.48,72.58,224812.0,72.09,72.4182,72.09,72.1894,224812.0
2024-12-20 13:40:00,72.57,72.69,72.37,72.45,258964.0,72.1795,72.2988,71.9806,72.0601,258964.0
2024-12-20 13:50:00,72.44,72.44,72.09,72.22,435110.0,72.0502,72.0502,71.7021,71.8314,435110.0
2024-12-20 14:00:00,72.2,72.34,72.15,72.31,96087.0,71.8115,71.9507,71.7617,71.9209,96087.0
2024-12-20 14:10:00,72.32,72.42,72.21,72.39,89620.0,71.9308,72.0303,71.8214,72.0005,89620.0
2024-12-20 14:20:00,72.39,72.45,72.28,72.41,114322.0,72.0005,72.0601,71.891,72.0203,114322.0
2024-12-20 14:30:00,72.41,72.6,72.37,72.45,197951.0,72.0203,72.2093,71.9806,72.0601,197951.0
2024-12-20 14:40:00,72.45,72.63,72.44,72.49,101331.0,72.0601,72.2392,72.0502,72.0999,101331.0
2024-12-20 14:50:00,72.49,72.49,72.26,72.31,129312.0,72.0999,72.0999,71.8712,71.9209,129312.0
2024-12-20 15:00:00,72.31,72.41,72.14,72.23,151301.0,71.9209,72.0203,71.7518,71.8413,151301.0
2024-12-20 15:10:00,72.23,72.38,72.16,72.27,229410.0,71.8413,71.9905,71.7717,71.8811,229410.0
2024-12-20 15:20:00,72.26,72.3,72.07,72.15,295608.0,71.8712,71.9109,71.6822,71.7617,295608.0
2024-12-20 15:30:00,72.16,72.19,71.72,71.74,361300.0,71.7717,71.8015,71.3341,71.354,361300.0
2024-12-20 15:40:00,71.73,71.88,71.65,71.83,341475.0,71.344,71.4932,71.2644,71.4435,341475.0
2024-12-20 15:50:00,71.83,71.92,71.42,71.83,1289425.0,71.4435,71.533,71.0357,71.4435,1289425.0
2024-12-23 09:30:00,72.26,73.35,72.0,73.28,296388.0,71.8712,72.9553,71.6126,72.8857,296388.0
2024-12-23 09:40:00,73.28,73.83,73.07,73.12,214035.0,72.8857,73.4327,72.6768,72.7265,214035.0
2024-12-23 09:50:00,73.12,73.41,72.67,73.31,190063.0,72.7265,73.015,72.2789,72.9155,190063.0
2024-12-23 10:00:00,73.28,73.56,72.6,72.63,243547.0,72.8857,73.1642,72.2093,72.2392,243547.0
2024-12-23 10:10:00,72.63,73.26,72.28,72.62,193216.0,72.2392,72.8658,71.891,72.2292,193216.0
2024-12-23 10:20:00,72.59,73.26,72.34,72.52,79853.0,72.1994,72.8658,71.9507,72.1298,79853.0
2024-12-23 10:30:00,72.52,72.92,72.39,72.9,59767.0,72.1298,72.5276,72.0005,72.5077,59767.0
2024-12-23 10:40:00,72.89,72.96,72.42,72.49,67778.0,72.4978,72.5674,72.0303,72.0999,67778.0
2024-12-23 10:50:00,72.49,72.78,72.44,72.57,67994.0,72.0999,72.3884,72.0502,72.1795,67994.0
2024-12-23 11:00:00,72.56,72.85,72.56,72.82,68819.0,72.1695,72.458,72.1695,72.4281,68819.0
2024-12-23 11:10:00,72.82,72.98,72.73,72.96,47475.0,72.4281,72.5873,72.3386,72.5674,47475.0
2024-12-23 11:20:00,72.95,73.01,72.9,72.96,57162.0,72.5574,72.6171,72.5077,72.5674,57162.0
2024-12-23 11:30:00,72.97,73.1,72.86,73.03,39499.0,72.5773,72.7066,72.4679,72.637,39499.0
2024-12-23 11:40:00,73.02,73.32,73.0,73.2,36091.0,72.6271,72.9255,72.6072,72.8061,36091.0
2024-12-23 11:50:00,73.23,73.34,73.21,73.31,43032.0,72.8359,72.9453,72.816,72.9155,43032.0
2024-12-23 12:00:00,73.31,73.47,73.29,73.34,39078.0,72.9155,73.0746,72.8956,72.9453,39078.0
2024-12-23 12:10:00,73.33,73.34,73.13,73.23,37500.0,72.9354,72.9453,72.7365,72.8359,37500.0
2024-12-23 12:20:00,73.2,73.36,73.16,73.19,75887.0,72.8061,72.9652,72.7663,72.7962,75887.0
2024-12-23 12:30:00,73.19,73.51,73.09,73.5,102620.0,72.7962,73.1144,72.6967,73.1045,102620.0
2024-12-23 12:40:00,73.54,73.73,73.45,73.73,163132.0,73.1443,73.3332,73.0548,73.3332,163132.0
2024-12-23 12:50:00,73.72,73.73,73.43,73.53,85844.0,73.3233,73.3332,73.0349,73.1343,85844.0
2024-12-23 13:00:00,73.53,73.62,73.43,73.52,58750.0,73.1343,73.2238,73.0349,73.1244,58750.0
2024-12-23 13:10:00,73.51,73.69,73.51,73.65,41122.0,73.1144,73.2935,73.1144,73.2537,41122.0
2024-12-23 13:20:00,73.66,73.7,73.49,73.68,61292.0,73.2636,73.3034,73.0945,73.2835,61292.0
2024-12-23 13:30:00,73.68,73.85,73.63,73.84,60743.0,73.2835,73.4526,73.2338,73.4427,60743.0
2024-12-23 13:40:00,73.84,73.84,73.61,73.69,82838.0,73.4427,73.4427,73.2139,73.2935,82838.0
2024-12-23 13:50:00,73.68,73.83,73.67,73.79,88183.0,73.2835,73.4327,73.2736,73.3929,88183.0
2024-12-23 14:00:00,73.76,73.84,73.7,73.81,86645.0,73.3631,73.4427,73.3034,73.4128,86645.0
2024-12-23 14:10:00,73.82,73.91,73.77,73.85,65442.0,73.4228,73.5123,73.373,73.4526,65442.0
2024-12-23 14:20:00,73.85,73.89,73.76,73.78,58166.0,73.4526,73.4924,73.3631,73.383,58166.0
2024-12-23 14:30:00,73.78,73.8,73.48,73.51,81689.0,73.383,73.4029,73.0846,73.1144,81689.0
2024-12-23 14:40:00,73.52,73.79,73.52,73.69,163871.0,73.1244,73.3929,73.1244,73.2935,163871.0
2024-12-23 14:50:00,73.68,73.73,73.47,73.47,48073.0,73.2835,73.3332,73.0746,73.0746,48073.0
2024-12-23 15:00:00,73.46,73.5,73.34,73.37,59971.0,73.0647,73.1045,72.9453,72.9752,59971.0
2024-12-23 15:10:00,73.36,73.58,73.3,73.33,98487.0,72.9652,73.1841,72.9056,72.9354,98487.0
2024-12-23 15:20:00,73.34,73.49,73.24,73.48,75337.0,72.9453,73.0945,72.8459,73.0846,75337.0
2024-12-23 15:30:00,73.48,73.71,73.47,73.61,103535.0,73.0846,73.3134,73.0746,73.2139,103535.0
2024-12-23 15:40:00,73.61,73.87,73.59,73.8,143113.0,73.2139,73.4725,73.194,73.4029,143113.0
2024-12-23 15:50:00,73.81,73.99,73.67,73.86,749985.0,73.4128,73.5918,73.2736,73.4625,749985.0
2024-12-24 09:30:00,74.06,74.17,73.23,73.31,281621.0,73.6615,73.7709,72.8359,72.9155,281621.0
2024-12-24 09:40:00,73.31,73.57,73.28,73.45,126482.0,72.9155,73.1741,72.8857,73.0548,126482.0
2024-12-24 09:50:00,73.43,73.66,73.37,73.63,152471.0,73.0349,73.2636,72.9752,73.2338,152471.0
2024-12-24 10:00:00,73.63,74.09,73.62,73.8,143702.0,73.2338,73.6913,73.2238,73.4029,143702.0
2024-12-24 10:10:00,73.8,73.93,73.68,73.81,96163.0,73.4029,73.5322,73.2835,73.4128,96163.0
2024-12-24 10:20:00,73.79,73.95,73.69,73.75,111475.0,73.3929,73.5521,73.2935,73.3531,111475.0
2024-12-24 10:30:00,73.76,73.81,73.46,73.53,86351.0,73.3631,73.4128,73.0647,73.1343,86351.0
2024-12-24 10:40:00,73.52,73.66,73.46,73.64,108509.0,73.1244,73.2636,73.0647,73.2437,108509.0
2024-12-24 10:50:00,73.65,73.65,73.48,73.61,91162.0,73.2537,73.2537,73.0846,73.2139,91162.0
2024-12-24 11:00:00,73.61,73.67,73.51,73.67,114958.0,73.2139,73.2736,73.1144,73.2736,114958.0
2024-12-24 11:10:00,73.67,73.72,73.54,73.58,139558.0,73.2736,73.3233,73.1443,73.1841,139558.0
2024-12-24 11:20:00,73.58,73.7,73.52,73.66,109763.0,73.1841,73.3034,73.1244,73.2636,109763.0
2024-12-24 11:30:00,73.65,73.9,73.57,73.74,102698.0,73.2537,73.5023,73.1741,73.3432,102698.0
2024-12-24 11:40:00,73.73,73.82,73.7,73.73,100004.0,73.3332,73.4228,73.3034,73.3332,100004.0
2024-12-24 11:50:00,73.72,73.81,73.58,73.63,128743.0,73.3233,73.4128,73.1841,73.2338,128743.0
2024-12-24 12:00:00,73.63,73.65,73.45,73.48,83429.0,73.2338,73.2537,73.0548,73.0846,83429.0
2024-12-24 12:10:00,73.49,73.65,73.46,73.52,88667.0,73.0945,73.2537,73.0647,73.1244,88667.0
2024-12-24 12:20:00,73.51,73.58,73.43,73.52,88601.0,73.1144,73.1841,73.0349,73.1244,88601.0
2024-12-24 12:30:00,73.52,73.59,73.31,73.31,146276.0,73.1244,73.194,72.9155,72.9155,146276.0
2024-12-24 12:40:00,73.31,73.41,73.26,73.35,119602.0,72.9155,73.015,72.8658,72.9553,119602.0
2024-12-24 12:50:00,73.35,73.84,73.35,73.82,915440.0,72.9553,73.4427,72.9553,73.4228,915440.0
2024-12-26 09:30:00,73.25,73.74,73.0,73.57,216537.0,72.8558,73.3432,72.6072,73.1741,216537.0
2024-12-26 09:40:00,73.58,73.91,73.52,73.65,62435.0,73.1841,73.5123,73.1244,73.2537,62435.0
2024-12-26 09:50:00,73.65,73.67,73.28,73.65,88675.0,73.2537,73.2736,72.8857,73.2537,88675.0
2024-12-26 10:00:00,73.66,74.01,73.6,73.78,137423.0,73.2636,73.6117,73.2039,73.383,137423.0
2024-12-26 10:10:00,73.8,74.03,73.76,73.97,76961.0,73.4029,73.6316,73.3631,73.572,76961.0
2024-12-26 10:20:00,73.98,73.98,73.79,73.87,68615.0,73.5819,73.5819,73.3929,73.4725,68615.0
2024-12-26 10:30:00,73.86,74.25,73.85,74.15,86997.0,73.4625,73.8504,73.4526,73.751,86997.0
2024-12-26 10:40:00,74.16,74.21,74.05,74.08,56850.0,73.7609,73.8107,73.6515,73.6814,56850.0
2024-12-26 10:50:00,74.08,74.23,74.04,74.22,39041.0,73.6814,73.8306,73.6416,73.8206,39041.0
2024-12-26 11:00:00,74.22,74.26,74.13,74.23,47093.0,73.8206,73.8604,73.7311,73.8306,47093.0
2024-12-26 11:10:00,74.23,74.41,74.23,74.29,51061.0,73.8306,74.0096,73.8306,73.8902,51061.0
2024-12-26 11:20:00,74.3,74.32,74.13,74.19,69926.0,73.9002,73.9201,73.7311,73.7908,69926.0
2024-12-26 11:30:00,74.19,74.31,74.18,74.29,41363.0,73.7908,73.9101,73.7808,73.8902,41363.0
2024-12-26 11:40:00,74.28,74.39,74.26,74.37,48112.0,73.8803,73.9897,73.8604,73.9698,48112.0
2024-12-26 11:50:00,74.4,74.46,74.31,74.4,53552.0,73.9996,74.0593,73.9101,73.9996,53552.0
2024-12-26 12:00:00,74.39,74.56,74.36,74.47,44729.0,73.9897,74.1588,73.9599,74.0693,44729.0
2024-12-26 12:10:00,74.47,74.55,74.29,74.31,38342.0,74.0693,74.1488,73.8902,73.9101,38342.0
2024-12-26 12:20:00,74.29,74.34,74.18,74.21,34262.0,73.8902,73.94,73.7808,73.8107,34262.0
2024-12-26 12:30:00,74.22,74.33,74.16,74.24,18590.0,73.8206,73.93,73.7609,73.8405,18590.0
2024-12-26 12:40:00,74.23,74.33,74.01,74.1,27460.0,73.8306,73.93,73.6117,73.7013,27460.0
2024-12-26 12:50:00,74.1,74.16,73.94,74.08,33298.0,73.7013,73.7609,73.5421,73.6814,33298.0
2024-12-26 13:00:00,74.09,74.32,74.05,74.25,58769.0,73.6913,73.9201,73.6515,73.8504,58769.0
2024-12-26 13:10:00,74.27,74.31,74.14,74.27,28942.0,73.8703,73.9101,73.741,73.8703,28942.0
2024-12-26 13:20:00,74.26,74.29,74.14,74.28,24702.0,73.8604,73.8902,73.741,73.8803,24702.0
2024-12-26 13:30:00,74.27,74.33,74.2,74.31,31991.0,73.8703,73.93,73.8007,73.9101,31991.0
2024-12-26 13:40:00,74.3,74.31,74.12,74.27,31434.0,73.9002,73.9101,73.7211,73.8703,31434.0
2024-12-26 13:50:00,74.28,74.37,74.23,74.26,31494.0,73.8803,73.9698,73.8306,73.8604,31494.0
2024-12-26 14:00:00,74.25,74.28,74.21,74.28,21568.0,73.8504,73.8803,73.8107,73.8803,21568.0
2024-12-26 14:10:00,74.28,74.32,74.24,74.26,32767.0,73.8803,73.9201,73.8405,73.8604,32767.0
2024-12-26 14:20:00,74.26,74.38,74.26,74.34,37080.0,73.8604,73.9797,73.8604,73.94,37080.0
2024-12-26 14:30:00,74.34,74.38,74.28,74.33,42627.0,73.94,73.9797,73.8803,73.93,42627.0
2024-12-26 14:40:00,74.34,74.43,74.34,74.37,34715.0,73.94,74.0295,73.94,73.9698,34715.0
2024-12-26 14:50:00,74.35,74.41,74.34,74.39,28091.0,73.9499,74.0096,73.94,73.9897,28091.0
2024-12-26 15:00:00,74.38,74.41,74.34,74.39,32645.0,73.9797,74.0096,73.94,73.9897,32645.0
2024-12-26 15:10:00,74.39,74.4,74.26,74.37,52224.0,73.9897,73.9996,73.8604,73.9698,52224.0
2024-12-26 15:20:00,74.37,74.38,74.26,74.29,52980.0,73.9698,73.9797,73.8604,73.8902,52980.0
2024-12-26 15:30:00,74.28,74.31,74.24,74.25,41839.0,73.8803,73.9101,73.8405,73.8504,41839.0
2024-12-26 15:40:00,74.26,74.42,74.22,74.27,90062.0,73.8604,74.0195,73.8206,73.8703,90062.0
2024-12-26 15:50:00,74.27,74.38,73.93,73.98,412337.0,73.8703,73.9797,73.5322,73.5819,412337.0
2024-12-27 09:30:00,73.26,73.59,73.26,73.41,101847.0,72.8658,73.194,72.8658,73.015,101847.0
2024-12-27 09:40:00,73.39,73.63,73.27,73.63,68242.0,72.9951,73.2338,72.8757,73.2338,68242.0
2024-12-27 09:50:00,73.62,73.76,73.32,73.35,47591.0,73.2238,73.3631,72.9255,72.9553,47591.0
2024-12-27 10:00:00,73.37,73.37,72.8,73.15,88461.0,72.9752,72.9752,72.4082,72.7564,88461.0
2024-12-27 10:10:00,73.12,73.12,72.78,72.84,56049.0,72.7265,72.7265,72.3884,72.448,56049.0
2024-12-27 10:20:00,72.82,73.04,72.73,72.91,77640.0,72.4281,72.647,72.3386,72.5177,77640.0
2024-12-27 10:30:00,72.89,72.92,72.64,72.82,54465.0,72.4978,72.5276,72.2491,72.4281,54465.0
2024-12-27 10:40:00,72.81,73.13,72.74,73.03,53448.0,72.4182,72.7365,72.3486,72.637,53448.0
2024-12-27 10:50:00,73.06,73.27,72.99,73.08,161158.0,72.6669,72.8757,72.5972,72.6867,161158.0
2024-12-27 11:00:00,73.07,73.12,72.88,72.98,45699.0,72.6768,72.7265,72.4878,72.5873,45699.0
2024-12-27 11:10:00,72.96,73.09,72.86,72.98,25173.0,72.5674,72.6967,72.4679,72.5873,25173.0
2024-12-27 11:20:00,72.96,73.19,72.92,73.16,50358.0,72.5674,72.7962,72.5276,72.7663,50358.0
2024-12-27 11:30:00,73.17,73.33,73.14,73.22,53950.0,72.7763,72.9354,72.7464,72.826,53950.0
2024-12-27 11:40:00,73.2,73.23,72.91,72.94,78649.0,72.8061,72.8359,72.5177,72.5475,78649.0
2024-12-27 11:50:00,72.94,72.99,72.81,72.85,51173.0,72.5475,72.5972,72.4182,72.458,51173.0
2024-12-27 12:00:00,72.85,73.03,72.84,72.94,44735.0,72.458,72.637,72.448,72.5475,44735.0
2024-12-27 12:10:00,72.95,73.02,72.73,72.75,34238.0,72.5574,72.6271,72.3386,72.3585,34238.0
2024-12-27 12:20:00,72.76,72.86,72.72,72.78,33769.0,72.3685,72.4679,72.3287,72.3884,33769.0
2024-12-27 12:30:00,72.79,72.93,72.7,72.76,28342.0,72.3983,72.5376,72.3088,72.3685,28342.0
2024-12-27 12:40:00,72.77,72.9,72.75,72.85,33959.0,72.3784,72.5077,72.3585,72.458,33959.0
2024-12-27 12:50:00,72.87,73.03,72.87,72.95,26052.0,72.4779,72.637,72.4779,72.5574,26052.0
2024-12-27 13:00:00,72.97,73.09,72.87,72.93,31374.0,72.5773,72.6967,72.4779,72.5376,31374.0
2024-12-27 13:10:00,72.93,73.01,72.92,72.98,23568.0,72.5376,72.6171,72.5276,72.5873,23568.0
2024-12-27 13:20:00,72.96,73.04,72.91,72.96,29505.0,72.5674,72.647,72.5177,72.5674,29505.0
2024-12-27 13:30:00,72.95,73.06,72.9,73.05,29319.0,72.5574,72.6669,72.5077,72.6569,29319.0
2024-12-27 13:40:00,73.04,73.17,73.03,73.09,29279.0,72.647,72.7763,72.637,72.6967,29279.0
2024-12-27 13:50:00,73.11,73.5,73.1,73.39,41910.0,72.7166,73.1045,72.7066,72.9951,41910.0
2024-12-27 14:00:00,73.39,73.5,73.29,73.4,55626.0,72.9951,73.1045,72.8956,73.005,55626.0
2024-12-27 14:10:00,73.39,73.49,73.36,73.47,35699.0,72.9951,73.0945,72.9652,73.0746,35699.0
2024-12-27 14:20:00,73.46,73.48,73.33,73.33,37556.0,73.0647,73.0846,72.9354,72.9354,37556.0
2024-12-27 14:30:00,73.34,73.5,73.33,73.46,38395.0,72.9453,73.1045,72.9354,73.0647,38395.0
2024-12-27 14:40:00,73.47,73.57,73.46,73.51,46801.0,73.0746,73.1741,73.0647,73.1144,46801.0
2024-12-27 14:50:00,73.51,73.65,73.48,73.58,37733.0,73.1144,73.2537,73.0846,73.1841,37733.0
2024-12-27 15:00:00,73.6,73.61,73.37,73.46,50233.0,73.2039,73.2139,72.9752,73.0647,50233.0
2024-12-27 15:10:00,73.47,73.48,73.25,73.31,60876.0,73.0746,73.0846,72.8558,72.9155,60876.0
2024-12-27 15:20:00,73.33,73.4,73.25,73.38,56337.0,72.9354,73.005,72.8558,72.9851,56337.0
2024-12-27 15:30:00,73.38,73.41,73.29,73.31,56924.0,72.9851,73.015,72.8956,72.9155,56924.0
2024-12-27 15:40:00,73.31,73.38,73.11,73.18,103496.0,72.9155,72.9851,72.7166,72.7862,103496.0
2024-12-27 15:50:00,73.19,73.59,73.18,73.44,521192.0,72.7962,73.194,72.7862,73.0448,521192.0
2024-12-30 09:30:00,72.31,72.44,71.43,71.67,209581.0,71.9209,72.0502,71.0456,71.2843,209581.0
2024-12-30 09:40:00,71.69,71.74,71.36,71.62,104329.0,71.3042,71.354,70.976,71.2346,104329.0
2024-12-30 09:50:00,71.64,71.69,71.41,71.47,114031.0,71.2545,71.3042,71.0257,71.0854,114031.0
2024-12-30 10:00:00,71.43,71.8,71.32,71.54,116880.0,71.0456,71.4136,70.9362,71.155,116880.0
2024-12-30 10:10:00,71.56,71.58,71.27,71.41,173629.0,71.1749,71.1948,70.8865,71.0257,173629.0
2024-12-30 10:20:00,71.41,71.6,71.41,71.47,82610.0,71.0257,71.2147,71.0257,71.0854,82610.0
2024-12-30 10:30:00,71.47,71.74,71.43,71.73,115421.0,71.0854,71.354,71.0456,71.344,115421.0
2024-12-30 10:40:00,71.72,71.93,71.62,71.65,98924.0,71.3341,71.5429,71.2346,71.2644,98924.0
2024-12-30 10:50:00,71.67,71.83,71.6,71.71,59385.0,71.2843,71.4435,71.2147,71.3241,59385.0
2024-12-30 11:00:00,71.71,71.72,71.57,71.67,63152.0,71.3241,71.3341,71.1849,71.2843,63152.0
2024-12-30 11:10:00,71.69,71.85,71.65,71.81,70803.0,71.3042,71.4634,71.2644,71.4236,70803.0
2024-12-30 11:20:00,71.8,71.85,71.52,71.62,73272.0,71.4136,71.4634,71.1351,71.2346,73272.0
2024-12-30 11:30:00,71.63,71.75,71.63,71.73,41259.0,71.2445,71.3639,71.2445,71.344,41259.0
2024-12-30 11:40:00,71.71,71.84,71.61,71.62,65411.0,71.3241,71.4534,71.2247,71.2346,65411.0
2024-12-30 11:50:00,71.63,71.89,71.63,71.83,45407.0,71.2445,71.5031,71.2445,71.4435,45407.0
2024-12-30 12:00:00,71.82,71.98,71.79,71.94,51797.0,71.4335,71.5927,71.4037,71.5529,51797.0
2024-12-30 12:10:00,71.94,72.12,71.94,72.06,66122.0,71.5529,71.7319,71.5529,71.6722,66122.0
2024-12-30 12:20:00,72.06,72.35,72.05,72.23,57641.0,71.6722,71.9607,71.6623,71.8413,57641.0
2024-12-30 12:30:00,72.21,72.29,72.13,72.27,47753.0,71.8214,71.901,71.7419,71.8811,47753.0
2024-12-30 12:40:00,72.28,72.47,72.21,72.46,66092.0,71.891,72.08,71.8214,72.0701,66092.0
2024-12-30 12:50:00,72.46,72.54,72.26,72.5,50746.0,72.0701,72.1496,71.8712,72.1099,50746.0
2024-12-30 13:00:00,72.49,72.51,72.3,72.34,41486.0,72.0999,72.1198,71.9109,71.9507,41486.0
2024-12-30 13:10:00,72.37,72.59,72.37,72.42,53801.0,71.9806,72.1994,71.9806,72.0303,53801.0
2024-12-30 13:20:00,72.44,72.5,72.18,72.42,66078.0,72.0502,72.1099,71.7916,72.0303,66078.0
2024-12-30 13:30:00,72.42,72.52,72.33,72.39,35571.0,72.0303,72.1298,71.9408,72.0005,35571.0
2024-12-30 13:40:00,72.4,72.58,72.39,72.52,42898.0,72.0104,72.1894,72.0005,72.1298,42898.0
2024-12-30 13:50:00,72.52,72.57,72.44,72.47,36902.0,72.1298,72.1795,72.0502,72.08,36902.0
2024-12-30 14:00:00,72.47,72.5,72.33,72.46,47284.0,72.08,72.1099,71.9408,72.0701,47284.0
2024-12-30 14:10:00,72.48,72.48,72.22,72.23,46874.0,72.09,72.09,71.8314,71.8413,46874.0
2024-12-30 14:20:00,72.23,72.38,72.17,72.28,51781.0,71.8413,71.9905,71.7816,71.891,51781.0
2024-12-30 14:30:00,72.28,72.44,72.26,72.28,36421.0,71.891,72.0502,71.8712,71.891,36421.0
2024-12-30 14:40:00,72.29,72.4,72.28,72.3,47839.0,71.901,72.0104,71.891,71.9109,47839.0
2024-12-30 14:50:00,72.3,72.43,72.27,72.31,49866.0,71.9109,72.0402,71.8811,71.9209,49866.0
2024-12-30 15:00:00,72.32,72.37,72.21,72.32,67719.0,71.9308,71.9806,71.8214,71.9308,67719.0
2024-12-30 15:10:00,72.32,72.35,72.17,72.28,63397.0,71.9308,71.9607,71.7816,71.891,63397.0
2024-12-30 15:20:00,72.27,72.28,71.94,71.95,122095.0,71.8811,71.891,71.5529,71.5628,122095.0
2024-12-30 15:30:00,71.96,72.05,71.91,71.94,107574.0,71.5728,71.6623,71.523,71.5529,107574.0
2024-12-30 15:40:00,71.94,72.08,71.85,71.92,156462.0,71.5529,71.6921,71.4634,71.533,156462.0
2024-12-30 15:50:00,71.91,72.33,71.91,72.13,676949.0,71.523,71.9408,71.523,71.7419,676949.0
2024-12-31 09:30:00,72.41,72.76,72.04,72.3,113380.0,72.0203,72.3685,71.6523,71.9109,113380.0
2024-12-31 09:40:00,72.29,72.8,72.23,72.75,49978.0,71.901,72.4082,71.8413,72.3585,49978.0
2024-12-31 09:50:00,72.71,72.74,72.2,72.24,50400.0,72.3187,72.3486,71.8115,71.8513,50400.0
2024-12-31 10:00:00,72.23,72.4,72.12,72.15,77770.0,71.8413,72.0104,71.7319,71.7617,77770.0
2024-12-31 10:10:00,72.17,72.4,71.96,72.38,104214.0,71.7816,72.0104,71.5728,71.9905,104214.0
2024-12-31 10:20:00,72.41,72.58,72.31,72.34,71812.0,72.0203,72.1894,71.9209,71.9507,71812.0
2024-12-31 10:30:00,72.34,72.49,72.19,72.41,71913.0,71.9507,72.0999,71.8015,72.0203,71913.0
2024-12-31 10:40:00,72.42,72.44,72.19,72.35,57833.0,72.0303,72.0502,71.8015,71.9607,57833.0
2024-12-31 10:50:00,72.34,72.47,72.33,72.38,44497.0,71.9507,72.08,71.9408,71.9905,44497.0
2024-12-31 11:00:00,72.38,72.44,72.07,72.19,67330.0,71.9905,72.0502,71.6822,71.8015,67330.0
2024-12-31 11:10:00,72.19,72.25,72.02,72.03,39769.0,71.8015,71.8612,71.6324,71.6424,39769.0
2024-12-31 11:20:00,72.05,72.1,71.89,71.89,178727.0,71.6623,71.712,71.5031,71.5031,178727.0
2024-12-31 11:30:00,71.88,71.95,71.82,71.87,91489.0,71.4932,71.5628,71.4335,71.4833,91489.0
2024-12-31 11:40:00,71.87,72.19,71.81,72.18,84999.0,71.4833,71.8015,71.4236,71.7916,84999.0
2024-12-31 11:50:00,72.17,72.21,71.97,72.03,38011.0,71.7816,71.8214,71.5827,71.6424,38011.0
2024-12-31 12:00:00,72.02,72.08,71.94,72.07,44641.0,71.6324,71.6921,71.5529,71.6822,44641.0
2024-12-31 12:10:00,72.08,72.09,71.78,71.89,47895.0,71.6921,71.7021,71.3937,71.5031,47895.0
2024-12-31 12:20:00,71.9,71.91,71.61,71.63,69656.0,71.5131,71.523,71.2247,71.2445,69656.0
2024-12-31 12:30:00,71.64,71.71,71.55,71.61,79840.0,71.2545,71.3241,71.165,71.2247,79840.0
2024-12-31 12:40:00,71.6,71.71,71.56,71.67,94607.0,71.2147,71.3241,71.1749,71.2843,94607.0
2024-12-31 12:50:00,71.66,72.09,71.64,72.09,66844.0,71.2744,71.7021,71.2545,71.7021,66844.0
2024-12-31 13:00:00,72.09,72.13,71.9,72.05,63857.0,71.7021,71.7419,71.5131,71.6623,63857.0
2024-12-31 13:10:00,72.06,72.12,71.9,71.93,54779.0,71.6722,71.7319,71.5131,71.5429,54779.0
2024-12-31 13:20:00,71.92,71.92,71.67,71.72,53900.0,71.533,71.533,71.2843,71.3341,53900.0
2024-12-31 13:30:00,71.7,71.81,71.58,71.7,69716.0,71.3142,71.4236,71.1948,71.3142,69716.0
2024-12-31 13:40:00,71.71,71.8,71.65,71.74,72978.0,71.3241,71.4136,71.2644,71.354,72978.0
2024-12-31 13:50:00,71.73,71.84,71.65,71.68,46001.0,71.344,71.4534,71.2644,71.2943,46001.0
2024-12-31 14:00:00,71.67,71.85,71.57,71.81,67184.0,71.2843,71.4634,71.1849,71.4236,67184.0
2024-12-31 14:10:00,71.81,71.94,71.66,71.68,73209.0,71.4236,71.5529,71.2744,71.2943,73209.0
2024-12-31 14:20:00,71.68,71.75,71.56,71.56,72782.0,71.2943,71.3639,71.1749,71.1749,72782.0
2024-12-31 14:30:00,71.56,71.78,71.54,71.76,68790.0,71.1749,71.3937,71.155,71.3738,68790.0
2024-12-31 14:40:00,71.75,71.8,71.64,71.77,94029.0,71.3639,71.4136,71.2545,71.3838,94029.0
2024-12-31 14:50:00,71.75,71.97,71.71,71.96,79882.0,71.3639,71.5827,71.3241,71.5728,79882.0
2024-12-31 15:00:00,71.95,72.03,71.89,71.97,54230.0,71.5628,71.6424,71.5031,71.5827,54230.0
2024-12-31 15:10:00,71.97,72.0,71.75,71.99,82730.0,71.5827,71.6126,71.3639,71.6026,82730.0
2024-12-31 15:20:00,71.98,72.33,71.97,72.33,87652.0,71.5927,71.9408,71.5827,71.9408,87652.0
2024-12-31 15:30:00,72.31,72.34,71.96,71.98,141625.0,71.9209,71.9507,71.5728,71.5927,141625.0
2024-12-31 15:40:00,71.98,72.16,71.94,72.09,113403.0,71.5927,71.7717,71.5529,71.7021,113403.0
2024-12-31 15:50:00,72.07,72.25,71.96,72.2,728545.0,71.6822,71.8612,71.5728,71.8115,728545.0
2025-01-02 09:30:00,72.71,73.4,72.51,72.53,232678.0,72.3187,73.005,72.1198,72.1397,232678.0
2025-01-02 09:40:00,72.54,73.37,72.42,73.37,157347.0,72.1496,72.9752,72.0303,72.9752,157347.0
2025-01-02 09:50:00,73.37,73.92,73.33,73.58,163370.0,72.9752,73.5222,72.9354,73.1841,163370.0
2025-01-02 10:00:00,73.59,73.68,73.11,73.2,109507.0,73.194,73.2835,72.7166,72.8061,109507.0
2025-01-02 10:10:00,73.19,73.51,73.13,73.29,57880.0,72.7962,73.1144,72.7365,72.8956,57880.0
2025-01-02 10:20:00,73.29,73.33,72.73,72.85,82696.0,72.8956,72.9354,72.3386,72.458,82696.0
2025-01-02 10:30:00,72.85,73.18,72.73,73.07,119104.0,72.458,72.7862,72.3386,72.6768,119104.0
2025-01-02 10:40:00,73.06,73.3,72.87,73.28,81708.0,72.6669,72.9056,72.4779,72.8857,81708.0
2025-01-02 10:50:00,73.28,73.47,73.03,73.05,70573.0,72.8857,73.0746,72.637,72.6569,70573.0
2025-01-02 11:00:00,73.03,73.1,72.73,72.93,50647.0,72.637,72.7066,72.3386,72.5376,50647.0
2025-01-02 11:10:00,72.9,73.06,72.75,73.06,35547.0,72.5077,72.6669,72.3585,72.6669,35547.0
2025-01-02 11:20:00,73.04,73.28,72.9,73.24,69716.0,72.647,72.8857,72.5077,72.8459,69716.0
2025-01-02 11:30:00,73.26,73.34,73.07,73.19,66909.0,72.8658,72.9453,72.6768,72.7962,66909.0
2025-01-02 11:40:00,73.18,73.34,73.06,73.33,50328.0,72.7862,72.9453,72.6669,72.9354,50328.0
2025-01-02 11:50:00,73.32,73.39,73.13,73.2,52289.0,72.9255,72.9951,72.7365,72.8061,52289.0
2025-01-02 12:00:00,73.21,73.27,73.0,73.02,53077.0,72.816,72.8757,72.6072,72.6271,53077.0
2025-01-02 12:10:00,73.01,73.3,73.01,73.16,43229.0,72.6171,72.9056,72.6171,72.7663,43229.0
2025-01-02 12:20:00,73.14,73.15,72.5,72.5,62362.0,72.7464,72.7564,72.1099,72.1099,62362.0
2025-01-02 12:30:00,72.5,72.5,72.13,72.15,100094.0,72.1099,72.1099,71.7419,71.7617,100094.0
2025-01-02 12:40:00,72.16,72.28,72.06,72.08,44535.0,71.7717,71.891,71.6722,71.6921,44535.0
2025-01-02 12:50:00,72.05,72.52,72.0,72.48,36752.0,71.6623,72.1298,71.6126,72.09,36752.0
2025-01-02 13:00:00,72.46,72.46,72.02,72.4,60952.0,72.0701,72.0701,71.6324,72.0104,60952.0
2025-01-02 13:10:00,72.38,72.38,72.02,72.17,67531.0,71.9905,71.9905,71.6324,71.7816,67531.0
2025-01-02 13:20:00,72.17,72.29,72.07,72.14,50399.0,71.7816,71.901,71.6822,71.7518,50399.0
2025-01-02 13:30:00,72.11,72.11,71.74,71.91,69807.0,71.722,71.722,71.354,71.523,69807.0
2025-01-02 13:40:00,71.88,72.09,71.78,71.93,91098.0,71.4932,71.7021,71.3937,71.5429,91098.0
2025-01-02 13:50:00,71.93,72.02,71.77,71.97,64735.0,71.5429,71.6324,71.3838,71.5827,64735.0
2025-01-02 14:00:00,71.97,72.05,71.89,71.91,56942.0,71.5827,71.6623,71.5031,71.523,56942.0
2025-01-02 14:10:00,71.92,72.08,71.88,71.98,51527.0,71.533,71.6921,71.4932,71.5927,51527.0
2025-01-02 14:20:00,71.98,72.17,71.96,72.14,40608.0,71.5927,71.7816,71.5728,71.7518,40608.0
2025-01-02 14:30:00,72.12,72.15,71.91,72.01,59879.0,71.7319,71.7617,71.523,71.6225,59879.0
2025-01-02 14:40:00,72.01,72.23,71.94,72.15,55354.0,71.6225,71.8413,71.5529,71.7617,55354.0
2025-01-02 14:50:00,72.14,72.22,71.84,71.84,59671.0,71.7518,71.8314,71.4534,71.4534,59671.0
2025-01-02 15:00:00,71.84,72.22,71.84,72.12,57398.0,71.4534,71.8314,71.4534,71.7319,57398.0
2025-01-02 15:10:00,72.14,72.4,72.12,72.35,97679.0,71.7518,72.0104,71.7319,71.9607,97679.0
2025-01-02 15:20:00,72.37,72.52,72.31,72.5,61892.0,71.9806,72.1298,71.9209,72.1099,61892.0
2025-01-02 15:30:00,72.51,72.62,72.29,72.34,94425.0,72.1198,72.2292,71.901,71.9507,94425.0
2025-01-02 15:40:00,72.34,72.46,72.24,72.45,126599.0,71.9507,72.0701,71.8513,72.0601,126599.0
2025-01-02 15:50:00,72.46,72.66,72.36,72.43,518773.0,72.0701,72.269,71.9706,72.0402,518773.0
2025-01-03 09:30:00,73.19,73.74,72.97,73.73,153568.0,72.7962,73.3432,72.5773,73.3332,153568.0
2025-01-03 09:40:00,73.74,73.85,73.57,73.81,148039.0,73.3432,73.4526,73.1741,73.4128,148039.0
2025-01-03 09:50:00,73.81,74.24,73.81,74.19,188163.0,73.4128,73.8405,73.4128,73.7908,188163.0
2025-01-03 10:00:00,74.19,74.31,73.98,74.2,124612.0,73.7908,73.9101,73.5819,73.8007,124612.0
2025-01-03 10:10:00,74.21,74.29,73.72,73.74,154361.0,73.8107,73.8902,73.3233,73.3432,154361.0
2025-01-03 10:20:00,73.77,73.83,73.55,73.74,85584.0,73.373,73.4327,73.1542,73.3432,85584.0
2025-01-03 10:30:00,73.74,74.12,73.62,73.99,123660.0,73.3432,73.7211,73.2238,73.5918,123660.0
2025-01-03 10:40:00,74.03,74.19,73.96,73.98,49674.0,73.6316,73.7908,73.562,73.5819,49674.0
2025-01-03 10:50:00,73.95,74.01,73.83,74.01,54097.0,73.5521,73.6117,73.4327,73.6117,54097.0
2025-01-03 11:00:00,74.03,74.19,73.95,73.97,61524.0,73.6316,73.7908,73.5521,73.572,61524.0
2025-01-03 11:10:00,74.0,74.09,73.88,73.97,57085.0,73.6018,73.6913,73.4824,73.572,57085.0
2025-01-03 11:20:00,73.97,74.06,73.86,74.03,40719.0,73.572,73.6615,73.4625,73.6316,40719.0
2025-01-03 11:30:00,74.01,74.17,73.98,74.08,79750.0,73.6117,73.7709,73.5819,73.6814,79750.0
2025-01-03 11:40:00,74.08,74.4,74.07,74.39,76474.0,73.6814,73.9996,73.6714,73.9897,76474.0
2025-01-03 11:50:00,74.37,74.6,74.36,74.45,55430.0,73.9698,74.1986,73.9599,74.0494,55430.0
2025-01-03 12:00:00,74.47,74.59,74.45,74.53,42612.0,74.0693,74.1886,74.0494,74.1289,42612.0
2025-01-03 12:10:00,74.52,74.58,74.36,74.42,51345.0,74.119,74.1787,73.9599,74.0195,51345.0
2025-01-03 12:20:00,74.44,74.47,74.27,74.28,40687.0,74.0394,74.0693,73.8703,73.8803,40687.0
2025-01-03 12:30:00,74.29,74.34,74.17,74.2,51604.0,73.8902,73.94,73.7709,73.8007,51604.0
2025-01-03 12:40:00,74.19,74.34,74.17,74.27,39392.0,73.7908,73.94,73.7709,73.8703,39392.0
2025-01-03 12:50:00,74.28,74.33,74.23,74.3,38921.0,73.8803,73.93,73.8306,73.9002,38921.0
2025-01-03 13:00:00,74.31,74.45,74.2,74.41,48939.0,73.9101,74.0494,73.8007,74.0096,48939.0
2025-01-03 13:10:00,74.42,74.59,74.41,74.55,57898.0,74.0195,74.1886,74.0096,74.1488,57898.0
2025-01-03 13:20:00,74.55,74.74,74.54,74.73,80078.0,74.1488,74.3378,74.1389,74.3279,80078.0
2025-01-03 13:30:00,74.72,74.88,74.68,74.86,79495.0,74.3179,74.4771,74.2781,74.4572,79495.0
2025-01-03 13:40:00,74.86,74.96,74.85,74.86,114046.0,74.4572,74.5566,74.4472,74.4572,114046.0
2025-01-03 13:50:00,74.86,74.96,74.8,74.9,113016.0,74.4572,74.5566,74.3975,74.4969,113016.0
2025-01-03 14:00:00,74.88,74.95,74.83,74.86,116553.0,74.4771,74.5467,74.4273,74.4572,116553.0
2025-01-03 14:10:00,74.86,74.9,74.75,74.88,92411.0,74.4572,74.4969,74.3478,74.4771,92411.0
2025-01-03 14:20:00,74.88,74.9,74.74,74.75,63758.0,74.4771,74.4969,74.3378,74.3478,63758.0
2025-01-03 14:30:00,74.72,75.14,74.69,75.08,175739.0,74.3179,74.7357,74.2881,74.676,175739.0
2025-01-03 14:40:00,75.09,75.23,75.05,75.17,139953.0,74.6859,74.8252,74.6461,74.7655,139953.0
2025-01-03 14:50:00,75.17,75.22,75.11,75.18,132221.0,74.7655,74.8152,74.7058,74.7754,132221.0
2025-01-03 15:00:00,75.17,75.17,74.95,74.97,87315.0,74.7655,74.7655,74.5467,74.5666,87315.0
2025-01-03 15:10:00,74.96,75.09,74.84,74.89,124032.0,74.5566,74.6859,74.4373,74.487,124032.0
2025-01-03 15:20:00,74.89,75.16,74.88,75.16,111539.0,74.487,74.7555,74.4771,74.7555,111539.0
2025-01-03 15:30:00,75.16,75.28,75.08,75.25,186544.0,74.7555,74.8749,74.676,74.8451,186544.0
2025-01-03 15:40:00,75.25,75.25,75.1,75.16,156200.0,74.8451,74.8451,74.6959,74.7555,156200.0
2025-01-03 15:50:00,75.16,75.23,74.92,75.15,926414.0,74.7555,74.8252,74.5168,74.7456,926414.0
2025-01-06 09:30:00,77.31,79.14,77.0,79.09,673696.0,76.894,78.7141,76.5856,78.6644,673696.0
2025-01-06 09:40:00,79.09,79.4,78.97,79.36,464029.0,78.6644,78.9727,78.545,78.9329,464029.0
2025-01-06 09:50:00,79.39,79.82,79.29,79.81,481948.0,78.9628,79.3905,78.8633,79.3805,481948.0
2025-01-06 10:00:00,79.84,80.15,79.34,79.7,423580.0,79.4104,79.7187,78.9131,79.2711,423580.0
2025-01-06 10:10:00,79.71,79.87,79.51,79.85,420387.0,79.2811,79.4402,79.0821,79.4203,420387.0
2025-01-06 10:20:00,79.86,79.87,79.34,79.83,237759.0,79.4303,79.4402,78.9131,79.4004,237759.0
2025-01-06 10:30:00,79.84,79.84,79.17,79.28,151865.0,79.4104,79.4104,78.744,78.8534,151865.0
2025-01-06 10:40:00,79.29,79.41,79.04,79.15,165418.0,78.8633,78.9827,78.6147,78.7241,165418.0
2025-01-06 10:50:00,79.17,79.25,78.82,78.84,145777.0,78.744,78.8235,78.3959,78.4157,145777.0
2025-01-06 11:00:00,78.85,79.13,78.78,79.08,107187.0,78.4257,78.7042,78.3561,78.6545,107187.0
2025-01-06 11:10:00,79.09,79.37,79.08,79.24,120837.0,78.6644,78.9429,78.6545,78.8136,120837.0
2025-01-06 11:20:00,79.24,79.27,78.98,79.06,118429.0,78.8136,78.8434,78.555,78.6346,118429.0
2025-01-06 11:30:00,79.05,79.14,78.92,78.96,116962.0,78.6246,78.7141,78.4953,78.5351,116962.0
2025-01-06 11:40:00,78.94,79.06,78.86,78.94,94279.0,78.5152,78.6346,78.4356,78.5152,94279.0
2025-01-06 11:50:00,78.94,79.12,78.81,78.99,99572.0,78.5152,78.6942,78.3859,78.5649,99572.0
2025-01-06 12:00:00,78.98,79.06,78.88,79.02,87171.0,78.555,78.6346,78.4555,78.5948,87171.0
2025-01-06 12:10:00,79.0,79.23,78.98,79.23,84080.0,78.5749,78.8036,78.555,78.8036,84080.0
2025-01-06 12:20:00,79.22,79.29,79.01,79.22,93468.0,78.7937,78.8633,78.5848,78.7937,93468.0
2025-01-06 12:30:00,79.21,79.24,78.98,79.01,154645.0,78.7838,78.8136,78.555,78.5848,154645.0
2025-01-06 12:40:00,79.01,79.03,78.65,78.8,72713.0,78.5848,78.6047,78.2268,78.376,72713.0
2025-01-06 12:50:00,78.81,79.06,78.71,79.01,77019.0,78.3859,78.6346,78.2864,78.5848,77019.0
2025-01-06 13:00:00,79.01,79.02,78.72,78.95,71917.0,78.5848,78.5948,78.2964,78.5252,71917.0
2025-01-06 13:10:00,78.95,79.07,78.81,78.88,89346.0,78.5252,78.6445,78.3859,78.4555,89346.0
2025-01-06 13:20:00,78.87,79.02,78.82,79.01,58131.0,78.4456,78.5948,78.3959,78.5848,58131.0
2025-01-06 13:30:00,79.0,79.02,78.71,78.76,63683.0,78.5749,78.5948,78.2864,78.3362,63683.0
2025-01-06 13:40:00,78.75,78.78,78.48,78.5,65415.0,78.3262,78.3561,78.0577,78.0776,65415.0
2025-01-06 13:50:00,78.5,78.52,78.29,78.3,64661.0,78.0776,78.0975,77.8687,77.8787,64661.0
2025-01-06 14:00:00,78.31,78.51,78.13,78.41,125522.0,77.8886,78.0875,77.7096,77.9881,125522.0
2025-01-06 14:10:00,78.41,78.43,78.12,78.19,99827.0,77.9881,78.008,77.6996,77.7692,99827.0
2025-01-06 14:20:00,78.2,78.24,78.09,78.14,53755.0,77.7792,77.819,77.6698,77.7195,53755.0
2025-01-06 14:30:00,78.15,78.22,78.02,78.16,89838.0,77.7295,77.7991,77.6002,77.7394,89838.0
2025-01-06 14:40:00,78.15,78.24,78.1,78.13,81152.0,77.7295,77.819,77.6797,77.7096,81152.0
2025-01-06 14:50:00,78.12,78.15,77.81,77.81,104693.0,77.6996,77.7295,77.3913,77.3913,104693.0
2025-01-06 15:00:00,77.82,78.02,77.76,77.94,151503.0,77.4012,77.6002,77.3416,77.5206,151503.0
2025-01-06 15:10:00,77.94,77.94,77.78,77.92,114225.0,77.5206,77.5206,77.3615,77.5007,114225.0
2025-01-06 15:20:00,77.91,78.21,77.88,78.19,134852.0,77.4908,77.7891,77.4609,77.7692,134852.0
2025-01-06 15:30:00,78.19,78.28,78.13,78.13,125910.0,77.7692,77.8588,77.7096,77.7096,125910.0
2025-01-06 15:40:00,78.14,78.31,78.04,78.09,211908.0,77.7195,77.8886,77.6201,77.6698,211908.0
2025-01-06 15:50:00,78.08,78.26,77.86,77.98,630391.0,77.6598,77.8389,77.441,77.5604,630391.0
2025-01-07 09:30:00,78.88,79.49,78.77,79.16,594257.0,78.4555,79.0622,78.3461,78.734,594257.0
2025-01-07 09:40:00,79.15,79.84,78.86,79.82,388080.0,78.7241,79.4104,78.4356,79.3905,388080.0
2025-01-07 09:50:00,79.8,80.14,79.15,79.2,281480.0,79.3706,79.7088,78.7241,78.7738,281480.0
2025-01-07 10:00:00,79.18,79.19,78.1,78.18,320982.0,78.7539,78.7639,77.6797,77.7593,320982.0
2025-01-07 10:10:00,78.17,78.38,77.83,78.24,199173.0,77.7494,77.9582,77.4112,77.819,199173.0
2025-01-07 10:20:00,78.22,78.98,78.22,78.71,90291.0,77.7991,78.555,77.7991,78.2864,90291.0
2025-01-07 10:30:00,78.72,78.78,78.0,78.12,115333.0,78.2964,78.3561,77.5803,77.6996,115333.0
2025-01-07 10:40:00,78.12,78.25,77.8,78.17,112117.0,77.6996,77.8289,77.3813,77.7494,112117.0
2025-01-07 10:50:00,78.2,78.99,78.12,78.97,169214.0,77.7792,78.5649,77.6996,78.545,169214.0
2025-01-07 11:00:00,78.99,79.2,78.88,79.07,157397.0,78.5649,78.7738,78.4555,78.6445,157397.0
2025-01-07 11:10:00,79.1,79.24,78.9,79.22,124860.0,78.6743,78.8136,78.4754,78.7937,124860.0
2025-01-07 11:20:00,79.23,79.42,79.08,79.31,80384.0,78.8036,78.9926,78.6545,78.8832,80384.0
2025-01-07 11:30:00,79.28,79.3,78.73,79.06,56062.0,78.8534,78.8733,78.3063,78.6346,56062.0
2025-01-07 11:40:00,79.05,79.06,78.82,78.95,148666.0,78.6246,78.6346,78.3959,78.5252,148666.0
2025-01-07 11:50:00,78.92,78.92,78.49,78.59,119173.0,78.4953,78.4953,78.0676,78.1671,119173.0
2025-01-07 12:00:00,78.58,78.75,78.44,78.57,52788.0,78.1571,78.3262,78.0179,78.1472,52788.0
2025-01-07 12:10:00,78.55,78.63,78.45,78.52,54506.0,78.1273,78.2069,78.0278,78.0975,54506.0
2025-01-07 12:20:00,78.52,78.54,78.32,78.45,82762.0,78.0975,78.1174,77.8985,78.0278,82762.0
2025-01-07 12:30:00,78.44,78.53,78.34,78.4,69542.0,78.0179,78.1074,77.9184,77.9781,69542.0
2025-01-07 12:40:00,78.4,78.44,78.22,78.26,44014.0,77.9781,78.0179,77.7991,77.8389,44014.0
2025-01-07 12:50:00,78.27,78.4,78.12,78.4,46488.0,77.8488,77.9781,77.6996,77.9781,46488.0
2025-01-07 13:00:00,78.35,78.59,78.31,78.52,51940.0,77.9284,78.1671,77.8886,78.0975,51940.0
2025-01-07 13:10:00,78.52,78.53,78.39,78.53,44356.0,78.0975,78.1074,77.9682,78.1074,44356.0
2025-01-07 13:20:00,78.53,78.74,78.5,78.66,47221.0,78.1074,78.3163,78.0776,78.2367,47221.0
2025-01-07 13:30:00,78.67,78.67,78.38,78.44,48870.0,78.2467,78.2467,77.9582,78.0179,48870.0
2025-01-07 13:40:00,78.43,78.44,78.24,78.24,44929.0,78.008,78.0179,77.819,77.819,44929.0
2025-01-07 13:50:00,78.22,78.3,78.17,78.24,45210.0,77.7991,77.8787,77.7494,77.819,45210.0
2025-01-07 14:00:00,78.24,78.38,78.12,78.32,57256.0,77.819,77.9582,77.6996,77.8985,57256.0
2025-01-07 14:10:00,78.29,78.49,78.21,78.27,55237.0,77.8687,78.0676,77.7891,77.8488,55237.0
2025-01-07 14:20:00,78.26,78.41,78.2,78.39,47578.0,77.8389,77.9881,77.7792,77.9682,47578.0
2025-01-07 14:30:00,78.37,78.39,78.14,78.15,62013.0,77.9483,77.9682,77.7195,77.7295,62013.0
2025-01-07 14:40:00,78.16,78.35,78.11,78.11,51426.0,77.7394,77.9284,77.6897,77.6897,51426.0
2025-01-07 14:50:00,78.12,78.27,78.04,78.06,43623.0,77.6996,77.8488,77.6201,77.6399,43623.0
2025-01-07 15:00:00,78.07,78.08,77.72,77.76,48097.0,77.6499,77.6598,77.3018,77.3416,48097.0
2025-01-07 15:10:00,77.73,77.74,77.54,77.59,72076.0,77.3117,77.3217,77.1227,77.1725,72076.0
2025-01-07 15:20:00,77.57,77.57,77.22,77.23,85905.0,77.1526,77.1526,76.8045,76.8144,85905.0
2025-01-07 15:30:00,77.25,77.31,76.89,77.15,105647.0,76.8343,76.894,76.4762,76.7348,105647.0
2025-01-07 15:40:00,77.13,77.39,77.11,77.36,127665.0,76.7149,76.9735,76.6951,76.9437,127665.0
2025-01-07 15:50:00,77.34,77.8,77.34,77.49,596659.0,76.9238,77.3813,76.9238,77.073,596659.0
2025-01-08 09:30:00,77.42,77.75,76.55,76.62,309227.0,77.0034,77.3316,76.1381,76.2077,309227.0
2025-01-08 09:40:00,76.62,77.09,76.46,77.09,165601.0,76.2077,76.6752,76.0486,76.6752,165601.0
2025-01-08 09:50:00,77.06,77.38,76.76,77.13,104975.0,76.6453,76.9636,76.3469,76.7149,104975.0
2025-01-08 10:00:00,77.12,77.44,76.66,76.71,157691.0,76.705,77.0233,76.2475,76.2972,157691.0
2025-01-08 10:10:00,76.71,76.79,76.28,76.62,128375.0,76.2972,76.3768,75.8695,76.2077,128375.0
2025-01-08 10:20:00,76.63,77.03,76.48,76.76,93529.0,76.2176,76.6155,76.0684,76.3469,93529.0
2025-01-08 10:30:00,76.75,77.4,76.72,77.2,71832.0,76.337,76.9835,76.3072,76.7846,71832.0
2025-01-08 10:40:00,77.15,77.33,77.03,77.22,65114.0,76.7348,76.9139,76.6155,76.8045,65114.0
2025-01-08 10:50:00,77.21,77.53,77.21,77.39,67688.0,76.7945,77.1128,76.7945,76.9735,67688.0
2025-01-08 11:00:00,77.38,77.45,76.89,77.02,79312.0,76.9636,77.0332,76.4762,76.6055,79312.0
2025-01-08 11:10:00,77.03,77.25,77.02,77.12,72113.0,76.6155,76.8343,76.6055,76.705,72113.0
2025-01-08 11:20:00,77.14,77.33,77.09,77.14,73850.0,76.7249,76.9139,76.6752,76.7249,73850.0
2025-01-08 11:30:00,77.16,77.45,77.15,77.44,68550.0,76.7448,77.0332,76.7348,77.0233,68550.0
2025-01-08 11:40:00,77.45,77.62,77.28,77.53,92750.0,77.0332,77.2023,76.8641,77.1128,92750.0
2025-01-08 11:50:00,77.53,77.54,77.28,77.41,49768.0,77.1128,77.1227,76.8641,76.9934,49768.0
2025-01-08 12:00:00,77.41,77.41,76.92,77.03,79120.0,76.9934,76.9934,76.5061,76.6155,79120.0
2025-01-08 12:10:00,77.03,77.09,76.73,76.75,88576.0,76.6155,76.6752,76.3171,76.337,88576.0
2025-01-08 12:20:00,76.75,76.91,76.35,76.41,188606.0,76.337,76.4961,75.9391,75.9988,188606.0
2025-01-08 12:30:00,76.42,76.61,76.24,76.47,56335.0,76.0088,76.1977,75.8297,76.0585,56335.0
2025-01-08 12:40:00,76.46,76.76,76.44,76.52,64183.0,76.0486,76.3469,76.0287,76.1082,64183.0
2025-01-08 12:50:00,76.54,76.78,76.54,76.7,47542.0,76.1281,76.3668,76.1281,76.2873,47542.0
2025-01-08 13:00:00,76.68,77.1,76.67,76.93,104770.0,76.2674,76.6851,76.2574,76.516,104770.0
2025-01-08 13:10:00,76.92,77.12,76.91,76.98,37182.0,76.5061,76.705,76.4961,76.5658,37182.0
2025-01-08 13:20:00,76.98,77.34,76.95,77.21,66218.0,76.5658,76.9238,76.5359,76.7945,66218.0
2025-01-08 13:30:00,77.22,77.36,77.07,77.32,67012.0,76.8045,76.9437,76.6553,76.9039,67012.0
2025-01-08 13:40:00,77.33,77.35,76.92,76.96,74880.0,76.9139,76.9338,76.5061,76.5459,74880.0
2025-01-08 13:50:00,76.98,77.03,76.68,76.9,90967.0,76.5658,76.6155,76.2674,76.4862,90967.0
2025-01-08 14:00:00,76.93,77.07,76.52,77.06,112196.0,76.516,76.6553,76.1082,76.6453,112196.0
2025-01-08 14:10:00,77.04,77.04,76.7,76.87,62222.0,76.6254,76.6254,76.2873,76.4563,62222.0
2025-01-08 14:20:00,76.87,77.09,76.81,77.09,68571.0,76.4563,76.6752,76.3967,76.6752,68571.0
2025-01-08 14:30:00,77.06,77.07,76.7,76.75,78598.0,76.6453,76.6553,76.2873,76.337,78598.0
2025-01-08 14:40:00,76.73,76.94,76.7,76.91,62589.0,76.3171,76.526,76.2873,76.4961,62589.0
2025-01-08 14:50:00,76.91,76.98,76.76,76.88,63760.0,76.4961,76.5658,76.3469,76.4663,63760.0
2025-01-08 15:00:00,76.87,77.04,76.74,76.81,73806.0,76.4563,76.6254,76.327,76.3967,73806.0
2025-01-08 15:10:00,76.78,76.82,76.57,76.76,95493.0,76.3668,76.4066,76.158,76.3469,95493.0
2025-01-08 15:20:00,76.77,76.87,76.69,76.85,86156.0,76.3569,76.4563,76.2773,76.4365,86156.0
2025-01-08 15:30:00,76.86,76.87,76.64,76.7,104015.0,76.4464,76.4563,76.2276,76.2873,104015.0
2025-01-08 15:40:00,76.68,76.9,76.64,76.87,133257.0,76.2674,76.4862,76.2276,76.4563,133257.0
2025-01-08 15:50:00,76.88,77.08,76.76,77.04,560480.0,76.4663,76.6652,76.3469,76.6254,560480.0
2025-01-10 09:30:00,75.98,76.23,74.77,74.98,482258.0,75.5711,75.8198,74.3676,74.5765,482258.0
2025-01-10 09:40:00,74.95,75.43,74.89,75.05,147793.0,74.5467,75.0241,74.487,74.6461,147793.0
2025-01-10 09:50:00,75.02,75.63,74.96,75.56,98999.0,74.6163,75.223,74.5566,75.1534,98999.0
2025-01-10 10:00:00,75.51,75.51,74.78,74.81,120252.0,75.1037,75.1037,74.3776,74.4074,120252.0
2025-01-10 10:10:00,74.83,75.37,74.83,75.19,100217.0,74.4273,74.9644,74.4273,74.7854,100217.0
2025-01-10 10:20:00,75.17,75.73,75.17,75.64,110740.0,74.7655,75.3225,74.7655,75.233,110740.0
2025-01-10 10:30:00,75.63,76.0,75.53,75.95,102028.0,75.223,75.591,75.1236,75.5413,102028.0
2025-01-10 10:40:00,75.95,76.2,75.73,75.98,102040.0,75.5413,75.79,75.3225,75.5711,102040.0
2025-01-10 10:50:00,76.0,76.01,75.38,75.41,83846.0,75.591,75.601,74.9744,75.0042,83846.0
2025-01-10 11:00:00,75.42,75.44,75.0,75.03,197654.0,75.0142,75.034,74.5964,74.6262,197654.0
2025-01-10 11:10:00,75.03,75.2,74.84,74.89,141642.0,74.6262,74.7953,74.4373,74.487,141642.0
2025-01-10 11:20:00,74.89,75.17,74.88,74.97,173929.0,74.487,74.7655,74.4771,74.5666,173929.0
2025-01-10 11:30:00,74.95,75.05,74.61,74.63,134721.0,74.5467,74.6461,74.2085,74.2284,134721.0
2025-01-10 11:40:00,74.64,74.96,74.63,74.7,121332.0,74.2383,74.5566,74.2284,74.298,121332.0
2025-01-10 11:50:00,74.71,74.79,74.32,74.35,116109.0,74.308,74.3875,73.9201,73.9499,116109.0
2025-01-10 12:00:00,74.35,74.48,74.32,74.43,77801.0,73.9499,74.0792,73.9201,74.0295,77801.0
2025-01-10 12:10:00,74.43,74.64,74.39,74.62,72825.0,74.0295,74.2383,73.9897,74.2185,72825.0
2025-01-10 12:20:00,74.61,74.65,74.41,74.62,75010.0,74.2085,74.2483,74.0096,74.2185,75010.0
2025-01-10 12:30:00,74.62,74.74,74.5,74.69,59830.0,74.2185,74.3378,74.0991,74.2881,59830.0
2025-01-10 12:40:00,74.68,74.7,74.55,74.7,130340.0,74.2781,74.298,74.1488,74.298,130340.0
2025-01-10 12:50:00,74.7,74.82,74.64,74.8,80108.0,74.298,74.4174,74.2383,74.3975,80108.0
2025-01-10 13:00:00,74.79,74.83,74.54,74.7,83536.0,74.3875,74.4273,74.1389,74.298,83536.0
2025-01-10 13:10:00,74.7,74.83,74.57,74.71,79357.0,74.298,74.4273,74.1687,74.308,79357.0
2025-01-10 13:20:00,74.71,75.08,74.7,74.9,199264.0,74.308,74.676,74.298,74.4969,199264.0
2025-01-10 13:30:00,74.92,75.28,74.87,75.24,191421.0,74.5168,74.8749,74.4671,74.8351,191421.0
2025-01-10 13:40:00,75.24,75.41,75.09,75.41,53641.0,74.8351,75.0042,74.6859,75.0042,53641.0
2025-01-10 13:50:00,75.4,75.51,75.28,75.48,100452.0,74.9943,75.1037,74.8749,75.0738,100452.0
2025-01-10 14:00:00,75.5,75.52,74.89,74.93,113555.0,75.0937,75.1136,74.487,74.5268,113555.0
2025-01-10 14:10:00,74.9,75.1,74.87,75.02,70372.0,74.4969,74.6959,74.4671,74.6163,70372.0
2025-01-10 14:20:00,75.01,75.13,74.88,75.03,104477.0,74.6064,74.7257,74.4771,74.6262,104477.0
2025-01-10 14:30:00,75.03,75.14,74.93,75.14,73673.0,74.6262,74.7357,74.5268,74.7357,73673.0
2025-01-10 14:40:00,75.13,75.17,74.99,75.04,64919.0,74.7257,74.7655,74.5865,74.6362,64919.0
2025-01-10 14:50:00,75.04,75.38,75.03,75.27,109078.0,74.6362,74.9744,74.6262,74.865,109078.0
2025-01-10 15:00:00,75.27,75.39,75.18,75.3,95426.0,74.865,74.9843,74.7754,74.8948,95426.0
2025-01-10 15:10:00,75.3,75.35,74.94,74.97,153241.0,74.8948,74.9445,74.5367,74.5666,153241.0
2025-01-10 15:20:00,74.98,75.02,74.83,74.86,102198.0,74.5765,74.6163,74.4273,74.4572,102198.0
2025-01-10 15:30:00,74.85,74.94,74.69,74.9,90110.0,74.4472,74.5367,74.2881,74.4969,90110.0
2025-01-10 15:40:00,74.9,75.01,74.75,74.87,96971.0,74.4969,74.6064,74.3478,74.4671,96971.0
2025-01-10 15:50:00,74.86,74.97,74.56,74.68,725333.0,74.4572,74.5666,74.1588,74.2781,725333.0
2025-01-13 09:30:00,73.17,73.34,72.56,73.0,372088.0,72.7763,72.9453,72.1695,72.6072,372088.0
2025-01-13 09:40:00,72.97,73.47,72.72,73.2,144838.0,72.5773,73.0746,72.3287,72.8061,144838.0
2025-01-13 09:50:00,73.2,73.71,73.15,73.7,123710.0,72.8061,73.3134,72.7564,73.3034,123710.0
2025-01-13 10:00:00,73.7,74.13,73.59,74.0,141311.0,73.3034,73.7311,73.194,73.6018,141311.0
2025-01-13 10:10:00,73.98,74.0,73.48,73.73,159254.0,73.5819,73.6018,73.0846,73.3332,159254.0
2025-01-13 10:20:00,73.71,73.9,73.24,73.26,145838.0,73.3134,73.5023,72.8459,72.8658,145838.0
2025-01-13 10:30:00,73.28,73.8,73.28,73.79,104158.0,72.8857,73.4029,72.8857,73.3929,104158.0
2025-01-13 10:40:00,73.81,74.29,73.72,74.17,104736.0,73.4128,73.8902,73.3233,73.7709,104736.0
2025-01-13 10:50:00,74.17,74.17,73.61,73.67,81999.0,73.7709,73.7709,73.2139,73.2736,81999.0
2025-01-13 11:00:00,73.67,73.78,73.47,73.51,74914.0,73.2736,73.383,73.0746,73.1144,74914.0
2025-01-13 11:10:00,73.51,73.74,73.5,73.66,121100.0,73.1144,73.3432,73.1045,73.2636,121100.0
2025-01-13 11:20:00,73.67,73.84,73.58,73.8,97326.0,73.2736,73.4427,73.1841,73.4029,97326.0
2025-01-13 11:30:00,73.79,74.04,73.75,73.9,78208.0,73.3929,73.6416,73.3531,73.5023,78208.0
2025-01-13 11:40:00,73.89,74.12,73.86,73.98,62952.0,73.4924,73.7211,73.4625,73.5819,62952.0
2025-01-13 11:50:00,73.98,74.02,73.66,73.67,62389.0,73.5819,73.6217,73.2636,73.2736,62389.0
2025-01-13 12:00:00,73.69,73.84,73.56,73.81,49768.0,73.2935,73.4427,73.1642,73.4128,49768.0
2025-01-13 12:10:00,73.8,74.01,73.78,73.99,55637.0,73.4029,73.6117,73.383,73.5918,55637.0
2025-01-13 12:20:00,73.98,74.24,73.96,74.14,90565.0,73.5819,73.8405,73.562,73.741,90565.0
2025-01-13 12:30:00,74.12,74.44,74.03,74.27,66682.0,73.7211,74.0394,73.6316,73.8703,66682.0
2025-01-13 12:40:00,74.27,74.31,74.12,74.15,49271.0,73.8703,73.9101,73.7211,73.751,49271.0
2025-01-13 12:50:00,74.16,74.28,74.05,74.28,56352.0,73.7609,73.8803,73.6515,73.8803,56352.0
2025-01-13 13:00:00,74.25,74.32,74.2,74.23,52796.0,73.8504,73.9201,73.8007,73.8306,52796.0
2025-01-13 13:10:00,74.23,74.36,74.1,74.12,146753.0,73.8306,73.9599,73.7013,73.7211,146753.0
2025-01-13 13:20:00,74.12,74.3,74.1,74.3,143204.0,73.7211,73.9002,73.7013,73.9002,143204.0
2025-01-13 13:30:00,74.3,74.36,74.15,74.36,62881.0,73.9002,73.9599,73.751,73.9599,62881.0
2025-01-13 13:40:00,74.36,74.44,74.17,74.42,58716.0,73.9599,74.0394,73.7709,74.0195,58716.0
2025-01-13 13:50:00,74.41,74.42,74.18,74.29,45285.0,74.0096,74.0195,73.7808,73.8902,45285.0
2025-01-13 14:00:00,74.28,74.38,74.17,74.18,58576.0,73.8803,73.9797,73.7709,73.7808,58576.0
2025-01-13 14:10:00,74.17,74.25,74.01,74.01,47448.0,73.7709,73.8504,73.6117,73.6117,47448.0
2025-01-13 14:20:00,74.02,74.35,74.01,74.31,58587.0,73.6217,73.9499,73.6117,73.9101,58587.0
2025-01-13 14:30:00,74.3,74.42,74.17,74.29,42518.0,73.9002,74.0195,73.7709,73.8902,42518.0
2025-01-13 14:40:00,74.28,74.31,74.1,74.11,53579.0,73.8803,73.9101,73.7013,73.7112,53579.0
2025-01-13 14:50:00,74.11,74.38,74.08,74.34,62344.0,73.7112,73.9797,73.6814,73.94,62344.0
2025-01-13 15:00:00,74.35,74.44,74.26,74.3,80777.0,73.9499,74.0394,73.8604,73.9002,80777.0
2025-01-13 15:10:00,74.3,74.36,74.21,74.33,59634.0,73.9002,73.9599,73.8107,73.93,59634.0
2025-01-13 15:20:00,74.34,74.37,74.1,74.16,91277.0,73.94,73.9698,73.7013,73.7609,91277.0
2025-01-13 15:30:00,74.17,74.34,74.14,74.19,101788.0,73.7709,73.94,73.741,73.7908,101788.0
2025-01-13 15:40:00,74.2,74.32,74.18,74.25,115432.0,73.8007,73.9201,73.7808,73.8504,115432.0
2025-01-13 15:50:00,74.26,74.58,74.26,74.46,576999.0,73.8604,74.1787,73.8604,74.0593,576999.0
2025-01-14 09:30:00,75.12,75.13,74.3,74.85,291516.0,74.7158,74.7257,73.9002,74.4472,291516.0
2025-01-14 09:40:00,74.83,75.12,74.46,74.48,121402.0,74.4273,74.7158,74.0593,74.0792,121402.0
2025-01-14 09:50:00,74.52,74.63,73.95,73.97,90179.0,74.119,74.2284,73.5521,73.572,90179.0
2025-01-14 10:00:00,73.97,74.48,73.96,74.46,100021.0,73.572,74.0792,73.562,74.0593,100021.0
2025-01-14 10:10:00,74.48,74.91,74.43,74.77,112170.0,74.0792,74.5069,74.0295,74.3676,112170.0
2025-01-14 10:20:00,74.76,74.95,74.55,74.58,126401.0,74.3577,74.5467,74.1488,74.1787,126401.0
2025-01-14 10:30:00,74.61,74.79,74.33,74.36,102893.0,74.2085,74.3875,73.93,73.9599,102893.0
2025-01-14 10:40:00,74.34,74.66,74.34,74.43,90293.0,73.94,74.2582,73.94,74.0295,90293.0
2025-01-14 10:50:00,74.43,74.53,74.29,74.29,57931.0,74.0295,74.1289,73.8902,73.8902,57931.0
2025-01-14 11:00:00,74.3,74.31,74.0,74.08,80887.0,73.9002,73.9101,73.6018,73.6814,80887.0
2025-01-14 11:10:00,74.08,74.13,73.88,73.96,63050.0,73.6814,73.7311,73.4824,73.562,63050.0
2025-01-14 11:20:00,73.95,74.28,73.94,74.13,67055.0,73.5521,73.8803,73.5421,73.7311,67055.0
2025-01-14 11:30:00,74.11,74.33,74.04,74.11,50628.0,73.7112,73.93,73.6416,73.7112,50628.0
2025-01-14 11:40:00,74.12,74.16,73.87,73.92,99368.0,73.7211,73.7609,73.4725,73.5222,99368.0
2025-01-14 11:50:00,73.92,74.04,73.76,73.76,129128.0,73.5222,73.6416,73.3631,73.3631,129128.0
2025-01-14 12:00:00,73.76,74.12,73.72,74.1,61159.0,73.3631,73.7211,73.3233,73.7013,61159.0
2025-01-14 12:10:00,74.12,74.18,73.97,74.0,108282.0,73.7211,73.7808,73.572,73.6018,108282.0
2025-01-14 12:20:00,74.01,74.01,73.76,73.88,41262.0,73.6117,73.6117,73.3631,73.4824,41262.0
2025-01-14 12:30:00,73.87,73.87,73.59,73.8,77650.0,73.4725,73.4725,73.194,73.4029,77650.0
2025-01-14 12:40:00,73.81,74.08,73.78,74.08,53821.0,73.4128,73.6814,73.383,73.6814,53821.0
2025-01-14 12:50:00,74.08,74.3,74.05,74.27,46757.0,73.6814,73.9002,73.6515,73.8703,46757.0
2025-01-14 13:00:00,74.26,74.39,74.17,74.39,45073.0,73.8604,73.9897,73.7709,73.9897,45073.0
2025-01-14 13:10:00,74.39,74.5,74.37,74.46,66215.0,73.9897,74.0991,73.9698,74.0593,66215.0
2025-01-14 13:20:00,74.47,74.75,74.43,74.69,88210.0,74.0693,74.3478,74.0295,74.2881,88210.0
2025-01-14 13:30:00,74.68,74.9,74.61,74.89,61853.0,74.2781,74.4969,74.2085,74.487,61853.0
2025-01-14 13:40:00,74.92,75.02,74.89,75.01,59666.0,74.5168,74.6163,74.487,74.6064,59666.0
2025-01-14 13:50:00,75.02,75.04,74.91,74.99,81819.0,74.6163,74.6362,74.5069,74.5865,81819.0
2025-01-14 14:00:00,74.98,74.98,74.84,74.87,87935.0,74.5765,74.5765,74.4373,74.4671,87935.0
2025-01-14 14:10:00,74.88,74.98,74.8,74.93,61460.0,74.4771,74.5765,74.3975,74.5268,61460.0
2025-01-14 14:20:00,74.94,75.03,74.9,74.95,58299.0,74.5367,74.6262,74.4969,74.5467,58299.0
2025-01-14 14:30:00,74.95,75.01,74.88,74.97,45772.0,74.5467,74.6064,74.4771,74.5666,45772.0
2025-01-14 14:40:00,74.96,75.01,74.86,74.86,117888.0,74.5566,74.6064,74.4572,74.4572,117888.0
2025-01-14 14:50:00,74.87,74.88,74.25,74.33,84923.0,74.4671,74.4771,73.8504,73.93,84923.0
2025-01-14 15:00:00,74.33,74.39,73.9,74.15,121757.0,73.93,73.9897,73.5023,73.751,121757.0
2025-01-14 15:10:00,74.13,74.24,73.95,74.2,104242.0,73.7311,73.8405,73.5521,73.8007,104242.0
2025-01-14 15:20:00,74.2,74.49,74.1,74.47,70816.0,73.8007,74.0892,73.7013,74.0693,70816.0
2025-01-14 15:30:00,74.47,74.53,74.28,74.28,89941.0,74.0693,74.1289,73.8803,73.8803,89941.0
2025-01-14 15:40:00,74.3,74.61,74.28,74.57,96069.0,73.9002,74.2085,73.8803,74.1687,96069.0
2025-01-14 15:50:00,74.58,75.12,74.58,75.08,587269.0,74.1787,74.7158,74.1787,74.676,587269.0
2025-01-15 09:30:00,75.86,76.61,75.61,76.45,447887.0,75.4518,76.1977,75.2031,76.0386,447887.0
2025-01-15 09:40:00,76.45,77.01,76.43,76.96,195684.0,76.0386,76.5956,76.0187,76.5459,195684.0
2025-01-15 09:50:00,76.99,77.27,76.59,76.67,249339.0,76.5757,76.8542,76.1779,76.2574,249339.0
2025-01-15 10:00:00,76.67,77.23,76.61,77.1,141052.0,76.2574,76.8144,76.1977,76.6851,141052.0
2025-01-15 10:10:00,77.09,77.17,76.91,77.02,70346.0,76.6752,76.7547,76.4961,76.6055,70346.0
2025-01-15 10:20:00,77.04,77.08,76.84,76.95,107736.0,76.6254,76.6652,76.4265,76.5359,107736.0
2025-01-15 10:30:00,76.94,77.12,76.62,76.9,138847.0,76.526,76.705,76.2077,76.4862,138847.0
2025-01-15 10:40:00,76.91,77.11,76.45,76.54,72773.0,76.4961,76.6951,76.0386,76.1281,72773.0
2025-01-15 10:50:00,76.55,76.77,76.52,76.55,60644.0,76.1381,76.3569,76.1082,76.1381,60644.0
2025-01-15 11:00:00,76.59,76.91,76.57,76.75,49608.0,76.1779,76.4961,76.158,76.337,49608.0
2025-01-15 11:10:00,76.72,76.72,76.29,76.38,176911.0,76.3072,76.3072,75.8795,75.969,176911.0
2025-01-15 11:20:00,76.39,76.5,76.17,76.2,103729.0,75.9789,76.0883,75.7601,75.79,103729.0
2025-01-15 11:30:00,76.19,76.21,75.81,75.89,121965.0,75.78,75.7999,75.4021,75.4816,121965.0
2025-01-15 11:40:00,75.91,76.06,75.88,75.98,92741.0,75.5015,75.6507,75.4717,75.5711,92741.0
2025-01-15 11:50:00,75.97,75.98,75.58,75.69,89589.0,75.5612,75.5711,75.1733,75.2827,89589.0
2025-01-15 12:00:00,75.68,75.8,75.58,75.64,94533.0,75.2728,75.3921,75.1733,75.233,94533.0
2025-01-15 12:10:00,75.66,75.78,75.59,75.61,69201.0,75.2529,75.3722,75.1832,75.2031,69201.0
2025-01-15 12:20:00,75.63,75.71,75.45,75.7,71046.0,75.223,75.3026,75.044,75.2926,71046.0
2025-01-15 12:30:00,75.69,75.96,75.69,75.89,92140.0,75.2827,75.5512,75.2827,75.4816,92140.0
2025-01-15 12:40:00,75.89,76.14,75.87,76.12,55207.0,75.4816,75.7303,75.4617,75.7104,55207.0
2025-01-15 12:50:00,76.11,76.13,75.86,75.91,61433.0,75.7004,75.7203,75.4518,75.5015,61433.0
2025-01-15 13:00:00,75.92,76.21,75.92,76.05,52544.0,75.5115,75.7999,75.5115,75.6408,52544.0
2025-01-15 13:10:00,76.05,76.31,76.05,76.25,94773.0,75.6408,75.8994,75.6408,75.8397,94773.0
2025-01-15 13:20:00,76.27,76.38,76.17,76.25,94943.0,75.8596,75.969,75.7601,75.8397,94943.0
2025-01-15 13:30:00,76.25,76.39,76.24,76.35,78438.0,75.8397,75.9789,75.8297,75.9391,78438.0
2025-01-15 13:40:00,76.34,76.44,76.26,76.43,86204.0,75.9292,76.0287,75.8496,76.0187,86204.0
2025-01-15 13:50:00,76.43,76.45,76.34,76.37,50997.0,76.0187,76.0386,75.9292,75.959,50997.0
2025-01-15 14:00:00,76.37,76.5,76.35,76.46,45159.0,75.959,76.0883,75.9391,76.0486,45159.0
2025-01-15 14:10:00,76.48,76.54,76.38,76.45,49044.0,76.0684,76.1281,75.969,76.0386,49044.0
2025-01-15 14:20:00,76.44,76.65,76.4,76.63,57828.0,76.0287,76.2375,75.9889,76.2176,57828.0
2025-01-15 14:30:00,76.64,76.64,76.53,76.59,39965.0,76.2276,76.2276,76.1182,76.1779,39965.0
2025-01-15 14:40:00,76.58,76.59,76.42,76.52,50153.0,76.1679,76.1779,76.0088,76.1082,50153.0
2025-01-15 14:50:00,76.5,76.64,76.46,76.54,79091.0,76.0883,76.2276,76.0486,76.1281,79091.0
2025-01-15 15:00:00,76.55,76.64,76.5,76.64,137177.0,76.1381,76.2276,76.0883,76.2276,137177.0
2025-01-15 15:10:00,76.64,76.76,76.6,76.76,81268.0,76.2276,76.3469,76.1878,76.3469,81268.0
2025-01-15 15:20:00,76.77,76.92,76.76,76.8,143963.0,76.3569,76.5061,76.3469,76.3867,143963.0
2025-01-15 15:30:00,76.81,76.81,76.46,76.53,145589.0,76.3967,76.3967,76.0486,76.1182,145589.0
2025-01-15 15:40:00,76.52,76.54,76.33,76.51,107291.0,76.1082,76.1281,75.9193,76.0983,107291.0
2025-01-15 15:50:00,76.5,76.5,76.11,76.13,566735.0,76.0883,76.0883,75.7004,75.7203,566735.0
2025-01-16 09:30:00,78.89,79.53,78.31,78.77,1013420.0,78.4655,79.102,77.8886,78.3461,1013420.0
2025-01-16 09:40:00,78.78,79.38,78.77,79.06,457285.0,78.3561,78.9528,78.3461,78.6346,457285.0
2025-01-16 09:50:00,79.06,79.48,78.89,79.16,251629.0,78.6346,79.0523,78.4655,78.734,251629.0
2025-01-16 10:00:00,79.16,79.46,78.99,79.41,259305.0,78.734,79.0324,78.5649,78.9827,259305.0
2025-01-16 10:10:00,79.4,80.15,79.33,80.1,454666.0,78.9727,79.7187,78.9031,79.669,454666.0
2025-01-16 10:20:00,80.14,80.71,80.14,80.34,390906.0,79.7088,80.2757,79.7088,79.9077,390906.0
2025-01-16 10:30:00,80.36,80.95,80.3,80.91,391458.0,79.9276,80.5144,79.8679,80.4746,391458.0
2025-01-16 10:40:00,80.92,81.13,80.41,81.11,530665.0,80.4846,80.6934,79.9773,80.6735,530665.0
2025-01-16 10:50:00,81.13,82.01,81.12,81.95,382755.0,80.6934,81.5687,80.6835,81.509,382755.0
2025-01-16 11:00:00,81.95,82.72,81.68,82.37,680111.0,81.509,82.2749,81.2405,81.9268,680111.0
2025-01-16 11:10:00,82.37,82.53,82.0,82.12,505275.0,81.9268,82.0859,81.5587,81.6781,505275.0
2025-01-16 11:20:00,82.09,82.25,81.82,82.24,775938.0,81.6483,81.8074,81.3797,81.7975,775938.0
2025-01-16 11:30:00,82.23,82.83,82.09,82.17,580184.0,81.7875,82.3843,81.6483,81.7278,580184.0
2025-01-16 11:40:00,82.18,82.3,81.53,82.02,416993.0,81.7378,81.8571,81.0913,81.5786,416993.0
2025-01-16 11:50:00,82.03,82.06,81.73,82.01,358476.0,81.5886,81.6184,81.2902,81.5687,358476.0
2025-01-16 12:00:00,81.99,82.12,81.73,81.87,202880.0,81.5488,81.6781,81.2902,81.4294,202880.0
2025-01-16 12:10:00,81.87,81.96,81.63,81.93,197194.0,81.4294,81.519,81.1907,81.4891,197194.0
2025-01-16 12:20:00,81.93,82.11,81.77,82.03,123134.0,81.4891,81.6682,81.33,81.5886,123134.0
2025-01-16 12:30:00,82.03,82.04,81.75,81.85,133680.0,81.5886,81.5985,81.3101,81.4095,133680.0
2025-01-16 12:40:00,81.82,82.04,81.75,81.97,113395.0,81.3797,81.5985,81.3101,81.5289,113395.0
2025-01-16 12:50:00,81.99,82.03,81.82,82.01,113721.0,81.5488,81.5886,81.3797,81.5687,113721.0
2025-01-16 13:00:00,82.01,82.01,81.7,81.95,109535.0,81.5687,81.5687,81.2604,81.509,109535.0
2025-01-16 13:10:00,81.94,82.04,81.82,81.99,350858.0,81.4991,81.5985,81.3797,81.5488,350858.0
2025-01-16 13:20:00,82.0,82.1,81.53,81.58,294281.0,81.5587,81.6582,81.0913,81.141,294281.0
2025-01-16 13:30:00,81.59,81.64,81.22,81.31,204936.0,81.1509,81.2007,80.7829,80.8725,204936.0
2025-01-16 13:40:00,81.33,81.39,80.69,80.75,173859.0,80.8923,80.952,80.2558,80.3155,173859.0
2025-01-16 13:50:00,80.75,80.86,80.67,80.86,226562.0,80.3155,80.4249,80.2359,80.4249,226562.0
2025-01-16 14:00:00,80.84,81.02,80.73,80.85,123152.0,80.405,80.584,80.2956,80.4149,123152.0
2025-01-16 14:10:00,80.86,81.06,80.78,80.86,137169.0,80.4249,80.6238,80.3453,80.4249,137169.0
2025-01-16 14:20:00,80.87,80.88,80.48,80.63,142367.0,80.4348,80.4448,80.0469,80.1961,142367.0
2025-01-16 14:30:00,80.63,80.63,80.3,80.39,111965.0,80.1961,80.1961,79.8679,79.9574,111965.0
2025-01-16 14:40:00,80.38,80.46,80.09,80.09,168743.0,79.9475,80.027,79.659,79.659,168743.0
2025-01-16 14:50:00,80.1,80.15,79.91,79.94,173210.0,79.669,79.7187,79.48,79.5098,173210.0
2025-01-16 15:00:00,79.94,80.29,79.75,80.27,221859.0,79.5098,79.8579,79.3209,79.8381,221859.0
2025-01-16 15:10:00,80.27,80.29,79.85,79.92,202632.0,79.8381,79.8579,79.4203,79.4899,202632.0
2025-01-16 15:20:00,79.92,79.95,79.62,79.67,217990.0,79.4899,79.5198,79.1915,79.2413,217990.0
2025-01-16 15:30:00,79.66,79.86,79.57,79.78,384232.0,79.2313,79.4303,79.1418,79.3507,384232.0
2025-01-16 15:40:00,79.79,80.16,79.78,80.03,241727.0,79.3606,79.7286,79.3507,79.5993,241727.0
2025-01-16 15:50:00,80.02,80.13,79.18,79.24,993413.0,79.5894,79.6988,78.7539,78.8136,993413.0
2025-01-17 09:30:00,81.41,81.81,79.7,79.77,1363758.0,80.9719,81.3698,79.2711,79.3407,1363758.0
2025-01-17 09:40:00,79.78,80.41,79.73,80.15,226409.0,79.3507,79.9773,79.301,79.7187,226409.0
2025-01-17 09:50:00,80.16,80.2,79.6,79.68,99151.0,79.7286,79.7684,79.1717,79.2512,99151.0
2025-01-17 10:00:00,79.68,80.27,79.62,79.77,103705.0,79.2512,79.8381,79.1915,79.3407,103705.0
2025-01-17 10:10:00,79.79,80.29,79.76,79.92,79176.0,79.3606,79.8579,79.3308,79.4899,79176.0
2025-01-17 10:20:00,79.92,79.96,79.64,79.84,81030.0,79.4899,79.5297,79.2114,79.4104,81030.0
2025-01-17 10:30:00,79.86,80.17,79.73,80.17,57289.0,79.4303,79.7386,79.301,79.7386,57289.0
2025-01-17 10:40:00,80.16,80.19,79.91,80.12,96247.0,79.7286,79.7585,79.48,79.6889,96247.0
2025-01-17 10:50:00,80.14,80.4,79.93,80.4,76601.0,79.7088,79.9674,79.4999,79.9674,76601.0
2025-01-17 11:00:00,80.4,80.49,80.34,80.45,117135.0,79.9674,80.0569,79.9077,80.0171,117135.0
2025-01-17 11:10:00,80.45,80.58,80.25,80.29,74308.0,80.0171,80.1464,79.8182,79.8579,74308.0
2025-01-17 11:20:00,80.3,80.6,80.29,80.48,51471.0,79.8679,80.1663,79.8579,80.0469,51471.0
2025-01-17 11:30:00,80.46,80.67,80.28,80.65,81116.0,80.027,80.2359,79.848,80.216,81116.0
2025-01-17 11:40:00,80.65,80.66,80.34,80.4,97307.0,80.216,80.226,79.9077,79.9674,97307.0
2025-01-17 11:50:00,80.39,80.53,80.39,80.4,52649.0,79.9574,80.0967,79.9574,79.9674,52649.0
2025-01-17 12:00:00,80.4,80.54,80.24,80.49,143229.0,79.9674,80.1066,79.8082,80.0569,143229.0
2025-01-17 12:10:00,80.5,80.52,80.35,80.39,50524.0,80.0668,80.0867,79.9176,79.9574,50524.0
2025-01-17 12:20:00,80.39,80.49,80.37,80.44,44571.0,79.9574,80.0569,79.9375,80.0071,44571.0
2025-01-17 12:30:00,80.44,80.49,80.37,80.44,48425.0,80.0071,80.0569,79.9375,80.0071,48425.0
2025-01-17 12:40:00,80.46,80.46,80.32,80.37,49881.0,80.027,80.027,79.8878,79.9375,49881.0
2025-01-17 12:50:00,80.36,80.39,80.28,80.38,37225.0,79.9276,79.9574,79.848,79.9475,37225.0
2025-01-17 13:00:00,80.38,80.45,80.28,80.41,44005.0,79.9475,80.0171,79.848,79.9773,44005.0
2025-01-17 13:10:00,80.41,80.45,80.38,80.44,52172.0,79.9773,80.0171,79.9475,80.0071,52172.0
2025-01-17 13:20:00,80.44,80.53,80.33,80.42,74449.0,80.0071,80.0967,79.8977,79.9872,74449.0
2025-01-17 13:30:00,80.42,80.57,80.41,80.46,63253.0,79.9872,80.1364,79.9773,80.027,63253.0
2025-01-17 13:40:00,80.45,80.59,80.44,80.5,68480.0,80.0171,80.1563,80.0071,80.0668,68480.0
2025-01-17 13:50:00,80.5,80.52,80.38,80.41,45419.0,80.0668,80.0867,79.9475,79.9773,45419.0
2025-01-17 14:00:00,80.41,80.6,80.34,80.34,111974.0,79.9773,80.1663,79.9077,79.9077,111974.0
2025-01-17 14:10:00,80.34,80.51,80.31,80.34,53484.0,79.9077,80.0768,79.8778,79.9077,53484.0
2025-01-17 14:20:00,80.34,80.45,80.34,80.4,54149.0,79.9077,80.0171,79.9077,79.9674,54149.0
2025-01-17 14:30:00,80.39,80.5,80.35,80.43,53268.0,79.9574,80.0668,79.9176,79.9972,53268.0
2025-01-17 14:40:00,80.44,80.49,80.32,80.33,57383.0,80.0071,80.0569,79.8878,79.8977,57383.0
2025-01-17 14:50:00,80.33,80.33,80.18,80.31,96706.0,79.8977,79.8977,79.7485,79.8778,96706.0
2025-01-17 15:00:00,80.31,80.35,80.16,80.34,76099.0,79.8778,79.9176,79.7286,79.9077,76099.0
2025-01-17 15:10:00,80.34,80.49,80.34,80.48,74464.0,79.9077,80.0569,79.9077,80.0469,74464.0
2025-01-17 15:20:00,80.49,80.65,80.48,80.63,101443.0,80.0569,80.216,80.0469,80.1961,101443.0
2025-01-17 15:30:00,80.63,80.65,80.5,80.63,149286.0,80.1961,80.216,80.0668,80.1961,149286.0
2025-01-17 15:40:00,80.64,80.73,80.6,80.63,187046.0,80.2061,80.2956,80.1663,80.1961,187046.0
2025-01-17 15:50:00,80.62,80.69,80.25,80.29,791666.0,80.1862,80.2558,79.8182,79.8579,791666.0
2025-01-21 09:30:00,80.87,81.15,80.15,80.4,303115.0,80.4348,80.7133,79.7187,79.9674,303115.0
2025-01-21 09:40:00,80.35,80.35,79.91,80.27,267246.0,79.9176,79.9176,79.48,79.8381,267246.0
2025-01-21 09:50:00,80.29,80.94,80.18,80.78,105471.0,79.8579,80.5044,79.7485,80.3453,105471.0
2025-01-21 10:00:00,80.84,80.87,80.02,80.42,163065.0,80.405,80.4348,79.5894,79.9872,163065.0
2025-01-21 10:10:00,80.41,80.85,79.94,80.85,108594.0,79.9773,80.4149,79.5098,80.4149,108594.0
2025-01-21 10:20:00,80.84,81.08,80.53,80.72,313797.0,80.405,80.6437,80.0967,80.2856,313797.0
2025-01-21 10:30:00,80.69,80.81,80.41,80.49,223699.0,80.2558,80.3751,79.9773,80.0569,223699.0
2025-01-21 10:40:00,80.48,80.65,80.16,80.43,128743.0,80.0469,80.216,79.7286,79.9972,128743.0
2025-01-21 10:50:00,80.41,80.79,80.41,80.72,87386.0,79.9773,80.3553,79.9773,80.2856,87386.0
2025-01-21 11:00:00,80.7,80.7,80.39,80.6,112065.0,80.2657,80.2657,79.9574,80.1663,112065.0
2025-01-21 11:10:00,80.59,80.72,80.56,80.58,80316.0,80.1563,80.2856,80.1265,80.1464,80316.0
2025-01-21 11:20:00,80.57,80.69,80.47,80.64,74116.0,80.1364,80.2558,80.037,80.2061,74116.0
2025-01-21 11:30:00,80.63,80.88,80.63,80.86,46672.0,80.1961,80.4448,80.1961,80.4249,46672.0
2025-01-21 11:40:00,80.85,81.11,80.79,81.11,86230.0,80.4149,80.6735,80.3553,80.6735,86230.0
2025-01-21 11:50:00,81.1,81.46,81.1,81.32,358371.0,80.6636,81.0216,80.6636,80.8824,358371.0
2025-01-21 12:00:00,81.34,81.66,81.3,81.61,70942.0,80.9023,81.2206,80.8625,81.1708,70942.0
2025-01-21 12:10:00,81.62,81.68,81.37,81.51,50101.0,81.1808,81.2405,80.9321,81.0714,50101.0
2025-01-21 12:20:00,81.51,81.76,81.45,81.74,52225.0,81.0714,81.32,81.0117,81.3001,52225.0
2025-01-21 12:30:00,81.74,81.8,81.68,81.77,90804.0,81.3001,81.3598,81.2405,81.33,90804.0
2025-01-21 12:40:00,81.79,81.87,81.64,81.85,91383.0,81.3499,81.4294,81.2007,81.4095,91383.0
2025-01-21 12:50:00,81.86,82.06,81.85,82.02,168930.0,81.4195,81.6184,81.4095,81.5786,168930.0
2025-01-21 13:00:00,82.0,82.08,81.89,82.08,114951.0,81.5587,81.6383,81.4493,81.6383,114951.0
2025-01-21 13:10:00,82.07,82.1,81.99,82.04,91968.0,81.6284,81.6582,81.5488,81.5985,91968.0
2025-01-21 13:20:00,82.04,82.22,82.03,82.16,96099.0,81.5985,81.7776,81.5886,81.7179,96099.0
2025-01-21 13:30:00,82.17,82.27,82.13,82.22,122576.0,81.7278,81.8273,81.688,81.7776,122576.0
2025-01-21 13:40:00,82.22,82.26,82.06,82.09,130771.0,81.7776,81.8173,81.6184,81.6483,130771.0
2025-01-21 13:50:00,82.1,82.25,82.1,82.22,88784.0,81.6582,81.8074,81.6582,81.7776,88784.0
2025-01-21 14:00:00,82.22,82.31,82.14,82.26,90547.0,81.7776,81.8671,81.698,81.8173,90547.0
2025-01-21 14:10:00,82.26,82.33,82.08,82.09,131457.0,81.8173,81.887,81.6383,81.6483,131457.0
2025-01-21 14:20:00,82.07,82.14,82.0,82.14,90332.0,81.6284,81.698,81.5587,81.698,90332.0
2025-01-21 14:30:00,82.13,82.35,82.03,82.31,107028.0,81.688,81.9069,81.5886,81.8671,107028.0
2025-01-21 14:40:00,82.3,82.33,82.21,82.23,93266.0,81.8571,81.887,81.7676,81.7875,93266.0
2025-01-21 14:50:00,82.24,82.39,82.15,82.28,102964.0,81.7975,81.9466,81.7079,81.8372,102964.0
2025-01-21 15:00:00,82.26,82.29,82.16,82.29,77180.0,81.8173,81.8472,81.7179,81.8472,77180.0
2025-01-21 15:10:00,82.29,82.4,82.22,82.32,95301.0,81.8472,81.9566,81.7776,81.877,95301.0
2025-01-21 15:20:00,82.33,82.43,82.23,82.37,88833.0,81.887,81.9864,81.7875,81.9268,88833.0
2025-01-21 15:30:00,82.36,82.43,82.25,82.33,130407.0,81.9168,81.9864,81.8074,81.887,130407.0
2025-01-21 15:40:00,82.32,82.36,81.68,81.79,354569.0,81.877,81.9168,81.2405,81.3499,354569.0
2025-01-21 15:50:00,81.81,82.11,81.43,81.5,739619.0,81.3698,81.6682,80.9918,81.0614,739619.0
2025-01-22 09:30:00,82.43,83.66,82.42,83.58,459164.0,81.9864,83.2098,81.9765,83.1302,459164.0
2025-01-22 09:40:00,83.57,84.08,83.41,84.08,264204.0,83.1203,83.6275,82.9612,83.6275,264204.0
2025-01-22 09:50:00,84.08,84.32,83.9,84.05,408797.0,83.6275,83.8663,83.4485,83.5977,408797.0
2025-01-22 10:00:00,84.08,84.28,83.87,84.03,171689.0,83.6275,83.8265,83.4187,83.5778,171689.0
2025-01-22 10:10:00,83.98,84.2,83.61,83.74,186643.0,83.5281,83.7469,83.1601,83.2894,186643.0
2025-01-22 10:20:00,83.71,84.02,83.63,83.92,142984.0,83.2595,83.5679,83.18,83.4684,142984.0
2025-01-22 10:30:00,83.92,84.3,83.8,84.3,132288.0,83.4684,83.8464,83.3491,83.8464,132288.0
2025-01-22 10:40:00,84.31,84.42,84.03,84.34,188882.0,83.8563,83.9657,83.5778,83.8862,188882.0
2025-01-22 10:50:00,84.34,84.4,84.15,84.16,248076.0,83.8862,83.9458,83.6972,83.7071,248076.0
2025-01-22 11:00:00,84.16,84.67,84.09,84.56,245039.0,83.7071,84.2144,83.6375,84.105,245039.0
2025-01-22 11:10:00,84.56,84.73,84.41,84.71,176414.0,84.105,84.2741,83.9558,84.2542,176414.0
2025-01-22 11:20:00,84.7,84.88,84.54,84.84,124205.0,84.2442,84.4232,84.0851,84.3835,124205.0
2025-01-22 11:30:00,84.84,85.01,84.75,84.98,234459.0,84.3835,84.5525,84.2939,84.5227,234459.0
2025-01-22 11:40:00,84.98,85.0,84.88,84.96,109027.0,84.5227,84.5426,84.4232,84.5028,109027.0
2025-01-22 11:50:00,84.95,85.01,84.82,85.0,317850.0,84.4929,84.5525,84.3636,84.5426,317850.0
2025-01-22 12:00:00,84.99,85.19,84.98,85.09,154443.0,84.5327,84.7316,84.5227,84.6321,154443.0
2025-01-22 12:10:00,85.07,85.08,84.68,84.72,166991.0,84.6122,84.6222,84.2243,84.2641,166991.0
2025-01-22 12:20:00,84.7,84.81,84.63,84.69,108774.0,84.2442,84.3536,84.1746,84.2343,108774.0
2025-01-22 12:30:00,84.68,84.98,84.65,84.94,108857.0,84.2243,84.5227,84.1945,84.4829,108857.0
2025-01-22 12:40:00,84.92,84.93,84.71,84.77,159816.0,84.463,84.473,84.2542,84.3138,159816.0
2025-01-22 12:50:00,84.76,84.99,84.76,84.88,106786.0,84.3039,84.5327,84.3039,84.4232,106786.0
2025-01-22 13:00:00,84.88,84.96,84.7,84.95,105312.0,84.4232,84.5028,84.2442,84.4929,105312.0
2025-01-22 13:10:00,84.97,84.98,84.74,84.77,58496.0,84.5128,84.5227,84.284,84.3138,58496.0
2025-01-22 13:20:00,84.75,84.9,84.57,84.59,102483.0,84.2939,84.4431,84.1149,84.1348,102483.0
2025-01-22 13:30:00,84.58,84.69,84.5,84.63,82987.0,84.1249,84.2343,84.0453,84.1746,82987.0
2025-01-22 13:40:00,84.63,84.87,84.58,84.69,72932.0,84.1746,84.4133,84.1249,84.2343,72932.0
2025-01-22 13:50:00,84.68,84.75,84.59,84.64,75984.0,84.2243,84.2939,84.1348,84.1845,75984.0
2025-01-22 14:00:00,84.64,84.68,84.41,84.48,95381.0,84.1845,84.2243,83.9558,84.0254,95381.0
2025-01-22 14:10:00,84.48,84.48,84.38,84.43,83636.0,84.0254,84.0254,83.9259,83.9757,83636.0
2025-01-22 14:20:00,84.42,84.49,84.23,84.29,344866.0,83.9657,84.0353,83.7767,83.8364,344866.0
2025-01-22 14:30:00,84.29,84.33,84.2,84.22,60638.0,83.8364,83.8762,83.7469,83.7668,60638.0
2025-01-22 14:40:00,84.24,84.24,83.95,83.97,89654.0,83.7867,83.7867,83.4982,83.5181,89654.0
2025-01-22 14:50:00,83.98,84.08,83.86,83.92,125568.0,83.5281,83.6275,83.4087,83.4684,125568.0
2025-01-22 15:00:00,83.91,83.96,83.64,83.68,210251.0,83.4585,83.5082,83.1899,83.2297,210251.0
2025-01-22 15:10:00,83.7,83.82,83.56,83.62,107552.0,83.2496,83.3689,83.1103,83.17,107552.0
2025-01-22 15:20:00,83.61,83.86,83.58,83.75,168480.0,83.1601,83.4087,83.1302,83.2993,168480.0
2025-01-22 15:30:00,83.74,83.75,83.55,83.64,162048.0,83.2894,83.2993,83.1004,83.1899,162048.0
2025-01-22 15:40:00,83.64,83.78,83.62,83.74,139721.0,83.1899,83.3292,83.17,83.2894,139721.0
2025-01-22 15:50:00,83.73,83.73,83.23,83.24,694961.0,83.2794,83.2794,82.7821,82.7921,694961.0
2025-01-23 09:30:00,80.75,81.19,80.12,80.33,688655.0,80.3155,80.7531,79.6889,79.8977,688655.0
2025-01-23 09:40:00,80.33,80.47,79.6,79.62,355307.0,79.8977,80.037,79.1717,79.1915,355307.0
2025-01-23 09:50:00,79.64,79.84,79.45,79.8,316583.0,79.2114,79.4104,79.0225,79.3706,316583.0
2025-01-23 10:00:00,79.8,80.16,79.73,80.0,236552.0,79.3706,79.7286,79.301,79.5695,236552.0
2025-01-23 10:10:00,80.0,80.35,79.96,80.28,190623.0,79.5695,79.9176,79.5297,79.848,190623.0
2025-01-23 10:20:00,80.28,80.62,80.12,80.21,307491.0,79.848,80.1862,79.6889,79.7784,307491.0
2025-01-23 10:30:00,80.2,80.34,80.03,80.29,162376.0,79.7684,79.9077,79.5993,79.8579,162376.0
2025-01-23 10:40:00,80.29,80.55,80.21,80.5,107948.0,79.8579,80.1165,79.7784,80.0668,107948.0
2025-01-23 10:50:00,80.49,80.64,80.43,80.62,72488.0,80.0569,80.2061,79.9972,80.1862,72488.0
2025-01-23 11:00:00,80.62,80.82,80.38,80.43,123020.0,80.1862,80.3851,79.9475,79.9972,123020.0
2025-01-23 11:10:00,80.42,80.53,80.28,80.43,145285.0,79.9872,80.0967,79.848,79.9972,145285.0
2025-01-23 11:20:00,80.45,80.59,80.38,80.54,92038.0,80.0171,80.1563,79.9475,80.1066,92038.0
2025-01-23 11:30:00,80.54,80.81,80.52,80.68,105127.0,80.1066,80.3751,80.0867,80.2458,105127.0
2025-01-23 11:40:00,80.68,81.17,80.67,81.17,191693.0,80.2458,80.7332,80.2359,80.7332,191693.0
2025-01-23 11:50:00,81.17,81.23,80.99,81.1,188742.0,80.7332,80.7929,80.5542,80.6636,188742.0
2025-01-23 12:00:00,81.08,81.28,80.87,81.22,186334.0,80.6437,80.8426,80.4348,80.7829,186334.0
2025-01-23 12:10:00,81.23,81.29,81.11,81.29,84989.0,80.7929,80.8526,80.6735,80.8526,84989.0
2025-01-23 12:20:00,81.28,81.39,81.18,81.24,90167.0,80.8426,80.952,80.7432,80.8028,90167.0
2025-01-23 12:30:00,81.22,81.31,80.89,80.93,83434.0,80.7829,80.8725,80.4547,80.4945,83434.0
2025-01-23 12:40:00,80.92,81.08,80.87,80.87,50207.0,80.4846,80.6437,80.4348,80.4348,50207.0
2025-01-23 12:50:00,80.87,80.97,80.72,80.77,231843.0,80.4348,80.5343,80.2856,80.3354,231843.0
2025-01-23 13:00:00,80.77,80.88,80.61,80.64,98709.0,80.3354,80.4448,80.1762,80.2061,98709.0
2025-01-23 13:10:00,80.64,80.96,80.61,80.84,90265.0,80.2061,80.5243,80.1762,80.405,90265.0
2025-01-23 13:20:00,80.84,80.85,80.69,80.77,76302.0,80.405,80.4149,80.2558,80.3354,76302.0
2025-01-23 13:30:00,80.77,81.0,80.76,80.93,87334.0,80.3354,80.5641,80.3254,80.4945,87334.0
2025-01-23 13:40:00,80.93,81.04,80.87,80.91,62905.0,80.4945,80.6039,80.4348,80.4746,62905.0
2025-01-23 13:50:00,80.92,81.0,80.76,80.77,68186.0,80.4846,80.5641,80.3254,80.3354,68186.0
2025-01-23 14:00:00,80.77,80.84,80.63,80.65,104111.0,80.3354,80.405,80.1961,80.216,104111.0
2025-01-23 14:10:00,80.64,80.73,80.51,80.56,86986.0,80.2061,80.2956,80.0768,80.1265,86986.0
2025-01-23 14:20:00,80.55,80.64,80.5,80.63,92661.0,80.1165,80.2061,80.0668,80.1961,92661.0
2025-01-23 14:30:00,80.64,80.81,80.6,80.74,122548.0,80.2061,80.3751,80.1663,80.3055,122548.0
2025-01-23 14:40:00,80.74,80.74,80.59,80.66,120335.0,80.3055,80.3055,80.1563,80.226,120335.0
2025-01-23 14:50:00,80.66,80.69,80.63,80.63,132862.0,80.226,80.2558,80.1961,80.1961,132862.0
2025-01-23 15:00:00,80.62,80.66,80.51,80.58,146118.0,80.1862,80.226,80.0768,80.1464,146118.0
2025-01-23 15:10:00,80.57,81.02,80.49,80.95,127426.0,80.1364,80.584,80.0569,80.5144,127426.0
2025-01-23 15:20:00,80.97,81.0,80.81,80.92,125987.0,80.5343,80.5641,80.3751,80.4846,125987.0
2025-01-23 15:30:00,80.91,81.09,80.88,81.01,142634.0,80.4746,80.6536,80.4448,80.5741,142634.0
2025-01-23 15:40:00,81.01,81.12,80.94,80.98,153279.0,80.5741,80.6835,80.5044,80.5442,153279.0
2025-01-23 15:50:00,80.98,81.26,80.94,81.25,606695.0,80.5442,80.8227,80.5044,80.8128,606695.0
2025-01-24 09:30:00,81.7,81.7,80.54,80.54,271467.0,81.2604,81.2604,80.1066,80.1066,271467.0
2025-01-24 09:40:00,80.56,81.02,80.52,80.93,118949.0,80.1265,80.584,80.0867,80.4945,118949.0
2025-01-24 09:50:00,80.92,81.07,80.76,80.92,166265.0,80.4846,80.6337,80.3254,80.4846,166265.0
2025-01-24 10:00:00,80.91,81.04,80.54,80.93,150787.0,80.4746,80.6039,80.1066,80.4945,150787.0
2025-01-24 10:10:00,80.94,80.99,80.74,80.82,167946.0,80.5044,80.5542,80.3055,80.3851,167946.0
2025-01-24 10:20:00,80.82,80.82,80.6,80.67,81251.0,80.3851,80.3851,80.1663,80.2359,81251.0
2025-01-24 10:30:00,80.66,80.73,80.43,80.51,100233.0,80.226,80.2956,79.9972,80.0768,100233.0
2025-01-24 10:40:00,80.52,80.73,80.46,80.52,221970.0,80.0867,80.2956,80.027,80.0867,221970.0
2025-01-24 10:50:00,80.52,80.54,80.17,80.17,155892.0,80.0867,80.1066,79.7386,79.7386,155892.0
2025-01-24 11:00:00,80.16,80.21,80.01,80.17,73002.0,79.7286,79.7784,79.5795,79.7386,73002.0
2025-01-24 11:10:00,80.18,80.29,80.09,80.16,54134.0,79.7485,79.8579,79.659,79.7286,54134.0
2025-01-24 11:20:00,80.16,80.4,80.16,80.38,52026.0,79.7286,79.9674,79.7286,79.9475,52026.0
2025-01-24 11:30:00,80.37,80.42,80.29,80.37,30548.0,79.9375,79.9872,79.8579,79.9375,30548.0
2025-01-24 11:40:00,80.38,80.4,80.16,80.3,71400.0,79.9475,79.9674,79.7286,79.8679,71400.0
2025-01-24 11:50:00,80.31,80.36,80.06,80.06,76213.0,79.8778,79.9276,79.6292,79.6292,76213.0
2025-01-24 12:00:00,80.08,80.21,80.06,80.16,54065.0,79.6491,79.7784,79.6292,79.7286,54065.0
2025-01-24 12:10:00,80.16,80.22,80.12,80.2,40354.0,79.7286,79.7883,79.6889,79.7684,40354.0
2025-01-24 12:20:00,80.21,80.27,80.11,80.15,41683.0,79.7784,79.8381,79.6789,79.7187,41683.0
2025-01-24 12:30:00,80.15,80.32,80.12,80.15,55209.0,79.7187,79.8878,79.6889,79.7187,55209.0
2025-01-24 12:40:00,80.17,80.22,80.07,80.18,135289.0,79.7386,79.7883,79.6391,79.7485,135289.0
2025-01-24 12:50:00,80.17,80.18,79.7,79.71,94120.0,79.7386,79.7485,79.2711,79.2811,94120.0
2025-01-24 13:00:00,79.69,79.76,79.59,79.72,73132.0,79.2612,79.3308,79.1617,79.291,73132.0
2025-01-24 13:10:00,79.73,79.88,79.63,79.87,59674.0,79.301,79.4502,79.2015,79.4402,59674.0
2025-01-24 13:20:00,79.86,79.92,79.65,79.71,60605.0,79.4303,79.4899,79.2214,79.2811,60605.0
2025-01-24 13:30:00,79.7,79.77,79.43,79.51,131320.0,79.2711,79.3407,79.0026,79.0821,131320.0
2025-01-24 13:40:00,79.49,79.51,79.31,79.49,130019.0,79.0622,79.0821,78.8832,79.0622,130019.0
2025-01-24 13:50:00,79.47,79.47,79.15,79.15,86836.0,79.0424,79.0424,78.7241,78.7241,86836.0
2025-01-24 14:00:00,79.15,79.27,79.05,79.11,185232.0,78.7241,78.8434,78.6246,78.6843,185232.0
2025-01-24 14:10:00,79.11,79.12,78.98,79.08,96269.0,78.6843,78.6942,78.555,78.6545,96269.0
2025-01-24 14:20:00,79.07,79.31,79.06,79.18,89961.0,78.6445,78.8832,78.6346,78.7539,89961.0
2025-01-24 14:30:00,79.2,79.29,79.16,79.17,47960.0,78.7738,78.8633,78.734,78.744,47960.0
2025-01-24 14:40:00,79.17,79.2,79.12,79.18,80421.0,78.744,78.7738,78.6942,78.7539,80421.0
2025-01-24 14:50:00,79.19,79.29,79.15,79.15,88462.0,78.7639,78.8633,78.7241,78.7241,88462.0
2025-01-24 15:00:00,79.16,79.43,79.12,79.25,191548.0,78.734,79.0026,78.6942,78.8235,191548.0
2025-01-24 15:10:00,79.25,79.29,79.12,79.19,119255.0,78.8235,78.8633,78.6942,78.7639,119255.0
2025-01-24 15:20:00,79.2,79.35,79.11,79.35,115637.0,78.7738,78.923,78.6843,78.923,115637.0
2025-01-24 15:30:00,79.35,79.61,79.35,79.53,113938.0,78.923,79.1816,78.923,79.102,113938.0
2025-01-24 15:40:00,79.52,79.6,79.39,79.39,128158.0,79.0921,79.1717,78.9628,78.9628,128158.0
2025-01-24 15:50:00,79.39,79.75,79.39,79.67,570019.0,78.9628,79.3209,78.9628,79.2413,570019.0
2025-01-27 09:30:00,76.78,76.83,75.19,75.33,612771.0,76.3668,76.4166,74.7854,74.9246,612771.0
2025-01-27 09:40:00,75.3,75.67,74.93,75.33,423854.0,74.8948,75.2628,74.5268,74.9246,423854.0
2025-01-27 09:50:00,75.34,76.2,75.15,76.04,458532.0,74.9346,75.79,74.7456,75.6308,458532.0
2025-01-27 10:00:00,76.04,76.21,75.69,75.97,295149.0,75.6308,75.7999,75.2827,75.5612,295149.0
2025-01-27 10:10:00,75.95,76.08,75.34,75.43,251465.0,75.5413,75.6706,74.9346,75.0241,251465.0
2025-01-27 10:20:00,75.45,76.02,75.35,75.96,325765.0,75.044,75.6109,74.9445,75.5512,325765.0
2025-01-27 10:30:00,75.97,76.41,75.8,75.89,229439.0,75.5612,75.9988,75.3921,75.4816,229439.0
2025-01-27 10:40:00,75.94,76.15,75.65,75.67,155236.0,75.5314,75.7402,75.2429,75.2628,155236.0
2025-01-27 10:50:00,75.72,75.86,75.5,75.69,139332.0,75.3125,75.4518,75.0937,75.2827,139332.0
2025-01-27 11:00:00,75.69,75.77,75.31,75.45,180876.0,75.2827,75.3623,74.9047,75.044,180876.0
2025-01-27 11:10:00,75.46,75.55,75.26,75.42,190078.0,75.0539,75.1435,74.855,75.0142,190078.0
2025-01-27 11:20:00,75.44,75.5,74.93,74.98,225485.0,75.034,75.0937,74.5268,74.5765,225485.0
2025-01-27 11:30:00,74.97,75.24,74.91,75.1,187654.0,74.5666,74.8351,74.5069,74.6959,187654.0
2025-01-27 11:40:00,75.12,75.36,74.9,75.17,173371.0,74.7158,74.9545,74.4969,74.7655,173371.0
2025-01-27 11:50:00,75.16,75.26,74.89,75.01,369086.0,74.7555,74.855,74.487,74.6064,369086.0
2025-01-27 12:00:00,75.03,75.43,75.02,75.13,169426.0,74.6262,75.0241,74.6163,74.7257,169426.0
2025-01-27 12:10:00,75.12,75.22,74.94,74.97,139263.0,74.7158,74.8152,74.5367,74.5666,139263.0
2025-01-27 12:20:00,74.96,75.29,74.94,75.1,207219.0,74.5566,74.8849,74.5367,74.6959,207219.0
2025-01-27 12:30:00,75.11,75.28,74.94,74.99,157244.0,74.7058,74.8749,74.5367,74.5865,157244.0
2025-01-27 12:40:00,74.99,75.01,74.29,74.3,347653.0,74.5865,74.6064,73.8902,73.9002,347653.0
2025-01-27 12:50:00,74.3,74.31,73.93,73.95,202905.0,73.9002,73.9101,73.5322,73.5521,202905.0
2025-01-27 13:00:00,73.96,74.25,73.94,74.11,142217.0,73.562,73.8504,73.5421,73.7112,142217.0
2025-01-27 13:10:00,74.11,74.17,73.91,74.02,153988.0,73.7112,73.7709,73.5123,73.6217,153988.0
2025-01-27 13:20:00,74.03,74.16,73.73,73.81,137617.0,73.6316,73.7609,73.3332,73.4128,137617.0
2025-01-27 13:30:00,73.8,74.04,73.74,73.84,222984.0,73.4029,73.6416,73.3432,73.4427,222984.0
2025-01-27 13:40:00,73.83,73.97,73.62,73.65,125605.0,73.4327,73.572,73.2238,73.2537,125605.0
2025-01-27 13:50:00,73.66,73.87,73.54,73.55,213584.0,73.2636,73.4725,73.1443,73.1542,213584.0
2025-01-27 14:00:00,73.54,73.71,73.43,73.46,190602.0,73.1443,73.3134,73.0349,73.0647,190602.0
2025-01-27 14:10:00,73.47,73.87,73.46,73.83,157691.0,73.0746,73.4725,73.0647,73.4327,157691.0
2025-01-27 14:20:00,73.82,74.31,73.77,74.15,231828.0,73.4228,73.9101,73.373,73.751,231828.0
2025-01-27 14:30:00,74.15,74.39,73.95,74.07,136555.0,73.751,73.9897,73.5521,73.6714,136555.0
2025-01-27 14:40:00,74.07,74.1,73.63,73.7,135297.0,73.6714,73.7013,73.2338,73.3034,135297.0
2025-01-27 14:50:00,73.71,73.71,73.41,73.55,204874.0,73.3134,73.3134,73.015,73.1542,204874.0
2025-01-27 15:00:00,73.56,74.2,73.55,74.19,171821.0,73.1642,73.8007,73.1542,73.7908,171821.0
2025-01-27 15:10:00,74.18,74.33,73.92,74.12,235432.0,73.7808,73.93,73.5222,73.7211,235432.0
2025-01-27 15:20:00,74.12,74.51,74.01,74.41,292346.0,73.7211,74.109,73.6117,74.0096,292346.0
2025-01-27 15:30:00,74.42,75.02,74.42,74.96,240771.0,74.0195,74.6163,74.0195,74.5566,240771.0
2025-01-27 15:40:00,74.98,75.36,74.78,75.26,404727.0,74.5765,74.9545,74.3776,74.855,404727.0
2025-01-27 15:50:00,75.25,75.71,74.89,75.68,1677461.0,74.8451,75.3026,74.487,75.2728,1677461.0
2025-01-28 09:30:00,75.12,75.67,73.6,73.86,420765.0,74.7158,75.2628,73.2039,73.4625,420765.0
2025-01-28 09:40:00,73.89,74.26,73.81,74.07,221878.0,73.4924,73.8604,73.4128,73.6714,221878.0
2025-01-28 09:50:00,74.1,74.86,73.78,74.7,175521.0,73.7013,74.4572,73.383,74.298,175521.0
2025-01-28 10:00:00,74.72,75.16,74.38,74.57,314024.0,74.3179,74.7555,73.9797,74.1687,314024.0
2025-01-28 10:10:00,74.58,74.95,74.47,74.88,261932.0,74.1787,74.5467,74.0693,74.4771,261932.0
2025-01-28 10:20:00,74.85,74.89,74.54,74.66,194266.0,74.4472,74.487,74.1389,74.2582,194266.0
2025-01-28 10:30:00,74.64,74.86,74.41,74.54,207359.0,74.2383,74.4572,74.0096,74.1389,207359.0
2025-01-28 10:40:00,74.5,74.53,73.92,74.23,548524.0,74.0991,74.1289,73.5222,73.8306,548524.0
2025-01-28 10:50:00,74.22,74.62,74.02,74.58,167124.0,73.8206,74.2185,73.6217,74.1787,167124.0
2025-01-28 11:00:00,74.59,74.66,74.15,74.17,209011.0,74.1886,74.2582,73.751,73.7709,209011.0
2025-01-28 11:10:00,74.16,74.37,73.96,74.03,206295.0,73.7609,73.9698,73.562,73.6316,206295.0
2025-01-28 11:20:00,74.05,74.16,73.78,74.05,406890.0,73.6515,73.7609,73.383,73.6515,406890.0
2025-01-28 11:30:00,74.05,74.1,73.86,74.04,69234.0,73.6515,73.7013,73.4625,73.6416,69234.0
2025-01-28 11:40:00,74.05,74.09,73.69,74.04,96104.0,73.6515,73.6913,73.2935,73.6416,96104.0
2025-01-28 11:50:00,74.03,74.05,73.76,73.99,75304.0,73.6316,73.6515,73.3631,73.5918,75304.0
2025-01-28 12:00:00,74.01,74.5,73.99,74.47,86832.0,73.6117,74.0991,73.5918,74.0693,86832.0
2025-01-28 12:10:00,74.46,74.73,74.38,74.73,69120.0,74.0593,74.3279,73.9797,74.3279,69120.0
2025-01-28 12:20:00,74.73,74.82,74.45,74.55,489624.0,74.3279,74.4174,74.0494,74.1488,489624.0
2025-01-28 12:30:00,74.56,74.85,74.56,74.69,461320.0,74.1588,74.4472,74.1588,74.2881,461320.0
2025-01-28 12:40:00,74.69,74.71,74.45,74.55,190394.0,74.2881,74.308,74.0494,74.1488,190394.0
2025-01-28 12:50:00,74.56,74.69,74.46,74.53,114001.0,74.1588,74.2881,74.0593,74.1289,114001.0
2025-01-28 13:00:00,74.53,74.6,74.44,74.47,58396.0,74.1289,74.1986,74.0394,74.0693,58396.0
2025-01-28 13:10:00,74.48,74.74,74.45,74.7,105105.0,74.0792,74.3378,74.0494,74.298,105105.0
2025-01-28 13:20:00,74.72,74.72,74.45,74.47,74487.0,74.3179,74.3179,74.0494,74.0693,74487.0
2025-01-28 13:30:00,74.47,74.59,74.46,74.48,62432.0,74.0693,74.1886,74.0593,74.0792,62432.0
2025-01-28 13:40:00,74.47,74.54,74.39,74.52,57356.0,74.0693,74.1389,73.9897,74.119,57356.0
2025-01-28 13:50:00,74.52,74.56,74.41,74.5,113568.0,74.119,74.1588,74.0096,74.0991,113568.0
2025-01-28 14:00:00,74.51,74.63,74.47,74.55,134912.0,74.109,74.2284,74.0693,74.1488,134912.0
2025-01-28 14:10:00,74.56,74.62,74.4,74.58,139037.0,74.1588,74.2185,73.9996,74.1787,139037.0
2025-01-28 14:20:00,74.58,74.66,74.48,74.52,76625.0,74.1787,74.2582,74.0792,74.119,76625.0
2025-01-28 14:30:00,74.54,74.82,74.52,74.81,72306.0,74.1389,74.4174,74.119,74.4074,72306.0
2025-01-28 14:40:00,74.81,75.33,74.8,75.29,100792.0,74.4074,74.9246,74.3975,74.8849,100792.0
2025-01-28 14:50:00,75.28,75.34,75.15,75.17,72296.0,74.8749,74.9346,74.7456,74.7655,72296.0
2025-01-28 15:00:00,75.18,75.27,75.05,75.21,111842.0,74.7754,74.865,74.6461,74.8053,111842.0
2025-01-28 15:10:00,75.21,75.21,75.04,75.16,127360.0,74.8053,74.8053,74.6362,74.7555,127360.0
2025-01-28 15:20:00,75.15,75.23,75.04,75.22,145691.0,74.7456,74.8252,74.6362,74.8152,145691.0
2025-01-28 15:30:00,75.21,75.37,74.88,74.92,242685.0,74.8053,74.9644,74.4771,74.5168,242685.0
2025-01-28 15:40:00,74.92,75.0,74.8,74.83,112859.0,74.5168,74.5964,74.3975,74.4273,112859.0
2025-01-28 15:50:00,74.83,74.83,74.43,74.5,640891.0,74.4273,74.4273,74.0295,74.0991,640891.0
2025-01-29 09:30:00,77.45,77.49,74.47,75.26,1401633.0,77.0332,77.073,74.0693,74.855,1401633.0
2025-01-29 09:40:00,75.26,75.54,74.57,74.92,451426.0,74.855,75.1335,74.1687,74.5168,451426.0
2025-01-29 09:50:00,74.95,75.4,74.86,75.3,448834.0,74.5467,74.9943,74.4572,74.8948,448834.0
2025-01-29 10:00:00,75.3,75.64,75.21,75.63,165107.0,74.8948,75.233,74.8053,75.223,165107.0
2025-01-29 10:10:00,75.63,75.72,75.06,75.2,179181.0,75.223,75.3125,74.6561,74.7953,179181.0
2025-01-29 10:20:00,75.16,75.2,74.82,75.12,119725.0,74.7555,74.7953,74.4174,74.7158,119725.0
2025-01-29 10:30:00,75.13,75.17,74.95,75.03,125801.0,74.7257,74.7655,74.5467,74.6262,125801.0
2025-01-29 10:40:00,75.02,75.11,74.66,75.07,141489.0,74.6163,74.7058,74.2582,74.666,141489.0
2025-01-29 10:50:00,75.06,75.22,75.01,75.1,103596.0,74.6561,74.8152,74.6064,74.6959,103596.0
2025-01-29 11:00:00,75.09,75.22,74.92,75.01,84314.0,74.6859,74.8152,74.5168,74.6064,84314.0
2025-01-29 11:10:00,75.01,75.25,74.98,75.11,284450.0,74.6064,74.8451,74.5765,74.7058,284450.0
2025-01-29 11:20:00,75.12,75.14,74.89,74.9,235594.0,74.7158,74.7357,74.487,74.4969,235594.0
2025-01-29 11:30:00,74.9,75.1,74.85,74.95,113486.0,74.4969,74.6959,74.4472,74.5467,113486.0
2025-01-29 11:40:00,74.97,75.13,74.89,75.03,178512.0,74.5666,74.7257,74.487,74.6262,178512.0
2025-01-29 11:50:00,75.02,75.14,74.94,75.05,73488.0,74.6163,74.7357,74.5367,74.6461,73488.0
2025-01-29 12:00:00,75.05,75.33,75.05,75.14,77971.0,74.6461,74.9246,74.6461,74.7357,77971.0
2025-01-29 12:10:00,75.15,75.33,75.12,75.27,70704.0,74.7456,74.9246,74.7158,74.865,70704.0
2025-01-29 12:20:00,75.29,75.42,75.19,75.28,68982.0,74.8849,75.0142,74.7854,74.8749,68982.0
2025-01-29 12:30:00,75.28,75.43,75.27,75.37,67435.0,74.8749,75.0241,74.865,74.9644,67435.0
2025-01-29 12:40:00,75.35,75.44,75.33,75.4,50981.0,74.9445,75.034,74.9246,74.9943,50981.0
2025-01-29 12:50:00,75.41,75.41,75.27,75.28,39225.0,75.0042,75.0042,74.865,74.8749,39225.0
2025-01-29 13:00:00,75.28,75.3,74.65,75.17,149527.0,74.8749,74.8948,74.2483,74.7655,149527.0
2025-01-29 13:10:00,75.16,75.22,74.97,75.04,56443.0,74.7555,74.8152,74.5666,74.6362,56443.0
2025-01-29 13:20:00,75.03,75.22,75.0,75.17,67133.0,74.6262,74.8152,74.5964,74.7655,67133.0
2025-01-29 13:30:00,75.17,75.36,75.03,75.05,49598.0,74.7655,74.9545,74.6262,74.6461,49598.0
2025-01-29 13:40:00,75.04,75.14,74.97,75.14,101230.0,74.6362,74.7357,74.5666,74.7357,101230.0
2025-01-29 13:50:00,75.14,75.14,74.98,74.98,73068.0,74.7357,74.7357,74.5765,74.5765,73068.0
2025-01-29 14:00:00,74.98,75.02,74.69,74.95,97964.0,74.5765,74.6163,74.2881,74.5467,97964.0
2025-01-29 14:10:00,74.94,74.95,74.58,74.66,141515.0,74.5367,74.5467,74.1787,74.2582,141515.0
2025-01-29 14:20:00,74.66,74.84,74.64,74.7,89715.0,74.2582,74.4373,74.2383,74.298,89715.0
2025-01-29 14:30:00,74.69,75.11,74.65,75.1,121168.0,74.2881,74.7058,74.2483,74.6959,121168.0
2025-01-29 14:40:00,75.07,75.54,75.06,75.31,109059.0,74.666,75.1335,74.6561,74.9047,109059.0
2025-01-29 14:50:00,75.31,75.45,75.15,75.26,107688.0,74.9047,75.044,74.7456,74.855,107688.0
2025-01-29 15:00:00,75.24,75.33,74.88,75.11,125637.0,74.8351,74.9246,74.4771,74.7058,125637.0
2025-01-29 15:10:00,75.12,75.28,74.89,75.09,134883.0,74.7158,74.8749,74.487,74.6859,134883.0
2025-01-29 15:20:00,75.09,75.67,75.09,75.39,564178.0,74.6859,75.2628,74.6859,74.9843,564178.0
2025-01-29 15:30:00,75.41,75.5,75.2,75.23,176200.0,75.0042,75.0937,74.7953,74.8252,176200.0
2025-01-29 15:40:00,75.24,75.33,75.18,75.3,274105.0,74.8351,74.9246,74.7754,74.8948,274105.0
2025-01-29 15:50:00,75.28,75.38,74.96,75.22,1218427.0,74.8749,74.9744,74.5566,74.8152,1218427.0
2025-01-30 09:30:00,79.75,80.09,77.59,78.65,3133928.0,79.3209,79.659,77.1725,78.2268,3133928.0
2025-01-30 09:40:00,78.6,79.5,78.52,79.33,1059072.0,78.177,79.0722,78.0975,78.9031,1059072.0
2025-01-30 09:50:00,79.28,79.78,78.78,79.12,826971.0,78.8534,79.3507,78.3561,78.6942,826971.0
2025-01-30 10:00:00,79.05,79.34,78.84,79.31,379567.0,78.6246,78.9131,78.4157,78.8832,379567.0
2025-01-30 10:10:00,79.28,79.6,78.98,79.51,537060.0,78.8534,79.1717,78.555,79.0821,537060.0
2025-01-30 10:20:00,79.51,80.09,79.49,79.67,724409.0,79.0821,79.659,79.0622,79.2413,724409.0
2025-01-30 10:30:00,79.67,80.49,79.52,80.49,397813.0,79.2413,80.0569,79.0921,80.0569,397813.0
2025-01-30 10:40:00,80.49,80.78,80.14,80.17,408310.0,80.0569,80.3453,79.7088,79.7386,408310.0
2025-01-30 10:50:00,80.19,80.7,80.06,80.25,417197.0,79.7585,80.2657,79.6292,79.8182,417197.0
2025-01-30 11:00:00,80.22,80.72,80.12,80.65,239220.0,79.7883,80.2856,79.6889,80.216,239220.0
2025-01-30 11:10:00,80.64,80.66,80.06,80.19,171798.0,80.2061,80.226,79.6292,79.7585,171798.0
2025-01-30 11:20:00,80.18,81.14,80.14,81.13,267468.0,79.7485,80.7034,79.7088,80.6934,267468.0
2025-01-30 11:30:00,81.1,81.28,80.94,81.17,339996.0,80.6636,80.8426,80.5044,80.7332,339996.0
2025-01-30 11:40:00,81.17,81.35,80.94,81.29,293394.0,80.7332,80.9122,80.5044,80.8526,293394.0
2025-01-30 11:50:00,81.3,81.89,81.28,81.8,310800.0,80.8625,81.4493,80.8426,81.3598,310800.0
2025-01-30 12:00:00,81.81,81.81,81.36,81.39,228673.0,81.3698,81.3698,80.9222,80.952,228673.0
2025-01-30 12:10:00,81.4,81.59,80.98,81.05,245572.0,80.962,81.1509,80.5442,80.6139,245572.0
2025-01-30 12:20:00,81.07,81.24,80.98,81.0,196164.0,80.6337,80.8028,80.5442,80.5641,196164.0
2025-01-30 12:30:00,81.02,81.27,81.02,81.06,131791.0,80.584,80.8327,80.584,80.6238,131791.0
2025-01-30 12:40:00,81.06,81.2,80.98,81.11,135296.0,80.6238,80.763,80.5442,80.6735,135296.0
2025-01-30 12:50:00,81.11,81.26,80.35,80.74,270758.0,80.6735,80.8227,79.9176,80.3055,270758.0
2025-01-30 13:00:00,80.71,80.84,80.16,80.78,149671.0,80.2757,80.405,79.7286,80.3453,149671.0
2025-01-30 13:10:00,80.8,80.98,80.58,80.92,105833.0,80.3652,80.5442,80.1464,80.4846,105833.0
2025-01-30 13:20:00,80.9,81.03,80.76,80.86,118152.0,80.4647,80.594,80.3254,80.4249,118152.0
2025-01-30 13:30:00,80.86,81.29,80.81,81.23,150401.0,80.4249,80.8526,80.3751,80.7929,150401.0
2025-01-30 13:40:00,81.23,81.28,81.1,81.13,141833.0,80.7929,80.8426,80.6636,80.6934,141833.0
2025-01-30 13:50:00,81.14,81.5,81.12,81.47,253023.0,80.7034,81.0614,80.6835,81.0316,253023.0
2025-01-30 14:00:00,81.47,81.6,81.23,81.55,193201.0,81.0316,81.1609,80.7929,81.1112,193201.0
2025-01-30 14:10:00,81.56,81.71,81.45,81.5,168099.0,81.1211,81.2703,81.0117,81.0614,168099.0
2025-01-30 14:20:00,81.5,81.79,81.44,81.59,250731.0,81.0614,81.3499,81.0018,81.1509,250731.0
2025-01-30 14:30:00,81.59,81.78,81.44,81.76,233150.0,81.1509,81.3399,81.0018,81.32,233150.0
2025-01-30 14:40:00,81.77,81.91,81.69,81.85,204337.0,81.33,81.4692,81.2504,81.4095,204337.0
2025-01-30 14:50:00,81.85,82.09,81.67,81.68,335215.0,81.4095,81.6483,81.2305,81.2405,335215.0
2025-01-30 15:00:00,81.68,81.89,81.63,81.88,147928.0,81.2405,81.4493,81.1907,81.4394,147928.0
2025-01-30 15:10:00,81.87,82.04,81.85,81.98,211909.0,81.4294,81.5985,81.4095,81.5389,211909.0
2025-01-30 15:20:00,81.96,82.05,81.81,81.95,218884.0,81.519,81.6085,81.3698,81.509,218884.0
2025-01-30 15:30:00,81.93,82.0,81.28,81.3,373127.0,81.4891,81.5587,80.8426,80.8625,373127.0
2025-01-30 15:40:00,81.29,81.33,80.94,81.18,412543.0,80.8526,80.8923,80.5044,80.7432,412543.0
2025-01-30 15:50:00,81.12,81.16,80.65,80.75,1217569.0,80.6835,80.7233,80.216,80.3155,1217569.0
2025-01-31 09:30:00,81.1,82.42,80.9,81.89,682102.0,80.6636,81.9765,80.4647,81.4493,682102.0
2025-01-31 09:40:00,81.88,82.78,81.87,82.6,444942.0,81.4394,82.3345,81.4294,82.1555,444942.0
2025-01-31 09:50:00,82.62,83.21,82.4,83.03,478135.0,82.1754,82.7622,81.9566,82.5832,478135.0
2025-01-31 10:00:00,83.03,83.2,82.89,83.1,357196.0,82.5832,82.7523,82.444,82.6528,357196.0
2025-01-31 10:10:00,83.1,83.5,82.94,83.23,282124.0,82.6528,83.0507,82.4937,82.7821,282124.0
2025-01-31 10:20:00,83.23,83.63,83.16,83.59,274326.0,82.7821,83.18,82.7125,83.1402,274326.0
2025-01-31 10:30:00,83.61,84.11,83.59,84.04,338061.0,83.1601,83.6574,83.1402,83.5878,338061.0
2025-01-31 10:40:00,84.02,84.07,83.73,83.82,256887.0,83.5679,83.6176,83.2794,83.3689,256887.0
2025-01-31 10:50:00,83.82,84.11,83.79,83.91,211278.0,83.3689,83.6574,83.3391,83.4585,211278.0
2025-01-31 11:00:00,83.89,84.08,83.87,83.9,253601.0,83.4386,83.6275,83.4187,83.4485,253601.0
2025-01-31 11:10:00,83.91,84.22,83.88,84.15,192349.0,83.4585,83.7668,83.4286,83.6972,192349.0
2025-01-31 11:20:00,84.15,84.19,83.88,83.98,222351.0,83.6972,83.737,83.4286,83.5281,222351.0
2025-01-31 11:30:00,83.98,83.98,83.58,83.58,151578.0,83.5281,83.5281,83.1302,83.1302,151578.0
2025-01-31 11:40:00,83.58,83.74,83.37,83.74,165389.0,83.1302,83.2894,82.9214,83.2894,165389.0
2025-01-31 11:50:00,83.73,83.97,83.49,83.74,149818.0,83.2794,83.5181,83.0407,83.2894,149818.0
2025-01-31 12:00:00,83.74,83.81,83.56,83.73,159888.0,83.2894,83.359,83.1103,83.2794,159888.0
2025-01-31 12:10:00,83.72,83.9,83.58,83.78,143182.0,83.2695,83.4485,83.1302,83.3292,143182.0
2025-01-31 12:20:00,83.78,83.82,83.55,83.7,122961.0,83.3292,83.3689,83.1004,83.2496,122961.0
2025-01-31 12:30:00,83.71,83.95,83.6,83.88,71281.0,83.2595,83.4982,83.1501,83.4286,71281.0
2025-01-31 12:40:00,83.89,83.9,83.66,83.72,57494.0,83.4386,83.4485,83.2098,83.2695,57494.0
2025-01-31 12:50:00,83.72,83.83,83.56,83.62,68734.0,83.2695,83.3789,83.1103,83.17,68734.0
2025-01-31 13:00:00,83.62,83.68,83.5,83.5,60981.0,83.17,83.2297,83.0507,83.0507,60981.0
2025-01-31 13:10:00,83.49,83.5,83.05,83.06,130077.0,83.0407,83.0507,82.6031,82.613,130077.0
2025-01-31 13:20:00,83.06,83.12,82.62,82.63,160931.0,82.613,82.6727,82.1754,82.1854,160931.0
2025-01-31 13:30:00,82.63,82.72,82.14,82.42,296503.0,82.1854,82.2749,81.698,81.9765,296503.0
2025-01-31 13:40:00,82.47,82.65,82.28,82.5,197809.0,82.0262,82.2052,81.8372,82.0561,197809.0
2025-01-31 13:50:00,82.5,82.82,82.4,82.51,313666.0,82.0561,82.3743,81.9566,82.066,313666.0
2025-01-31 14:00:00,82.52,82.71,82.25,82.44,281446.0,82.0759,82.2649,81.8074,81.9964,281446.0
2025-01-31 14:10:00,82.44,82.88,82.39,82.48,126646.0,81.9964,82.434,81.9466,82.0362,126646.0
2025-01-31 14:20:00,82.46,82.55,82.26,82.47,107582.0,82.0163,82.1058,81.8173,82.0262,107582.0
2025-01-31 14:30:00,82.47,82.58,82.03,82.04,114751.0,82.0262,82.1356,81.5886,81.5985,114751.0
2025-01-31 14:40:00,82.02,82.14,81.74,81.87,232269.0,81.5786,81.698,81.3001,81.4294,232269.0
2025-01-31 14:50:00,81.89,82.43,81.71,82.28,367316.0,81.4493,81.9864,81.2703,81.8372,367316.0
2025-01-31 15:00:00,82.27,82.27,81.54,81.54,133888.0,81.8273,81.8273,81.1012,81.1012,133888.0
2025-01-31 15:10:00,81.56,81.63,81.28,81.37,123819.0,81.1211,81.1907,80.8426,80.9321,123819.0
2025-01-31 15:20:00,81.35,81.4,81.09,81.27,118655.0,80.9122,80.962,80.6536,80.8327,118655.0
2025-01-31 15:30:00,81.29,81.48,81.22,81.27,142821.0,80.8526,81.0415,80.7829,80.8327,142821.0
2025-01-31 15:40:00,81.28,81.57,81.08,81.46,176463.0,80.8426,81.1311,80.6437,81.0216,176463.0
2025-01-31 15:50:00,81.47,81.65,80.84,81.02,970169.0,81.0316,81.2106,80.405,80.584,970169.0
2025-02-03 09:30:00,79.05,79.29,78.5,79.04,502422.0,78.6246,78.8633,78.0776,78.6147,502422.0
2025-02-03 09:40:00,79.06,79.21,78.85,78.94,234703.0,78.6346,78.7838,78.4257,78.5152,234703.0
2025-02-03 09:50:00,78.98,79.64,78.97,79.58,172205.0,78.555,79.2114,78.545,79.1518,172205.0
2025-02-03 10:00:00,79.56,80.07,79.36,79.9,230268.0,79.1319,79.6391,78.9329,79.47,230268.0
2025-02-03 10:10:00,79.86,79.88,79.3,79.36,210852.0,79.4303,79.4502,78.8733,78.9329,210852.0
2025-02-03 10:20:00,79.37,80.85,79.19,80.66,234241.0,78.9429,80.4149,78.7639,80.226,234241.0
2025-02-03 10:30:00,80.66,80.99,80.5,80.95,248964.0,80.226,80.5542,80.0668,80.5144,248964.0
2025-02-03 10:40:00,80.95,81.56,80.75,81.23,236455.0,80.5144,81.1211,80.3155,80.7929,236455.0
2025-02-03 10:50:00,81.23,81.39,80.96,81.11,212289.0,80.7929,80.952,80.5243,80.6735,212289.0
2025-02-03 11:00:00,81.07,81.2,80.5,80.89,217636.0,80.6337,80.763,80.0668,80.4547,217636.0
2025-02-03 11:10:00,80.89,81.07,80.73,80.94,113586.0,80.4547,80.6337,80.2956,80.5044,113586.0
2025-02-03 11:20:00,80.94,81.08,80.63,80.7,124577.0,80.5044,80.6437,80.1961,80.2657,124577.0
2025-02-03 11:30:00,80.65,80.75,80.47,80.68,130719.0,80.216,80.3155,80.037,80.2458,130719.0
2025-02-03 11:40:00,80.68,80.97,80.44,80.5,160110.0,80.2458,80.5343,80.0071,80.0668,160110.0
2025-02-03 11:50:00,80.51,81.03,80.23,80.4,189116.0,80.0768,80.594,79.7983,79.9674,189116.0
2025-02-03 12:00:00,80.41,80.55,80.24,80.49,83677.0,79.9773,80.1165,79.8082,80.0569,83677.0
2025-02-03 12:10:00,80.45,80.51,80.18,80.38,68182.0,80.0171,80.0768,79.7485,79.9475,68182.0
2025-02-03 12:20:00,80.41,80.53,80.15,80.16,65724.0,79.9773,80.0967,79.7187,79.7286,65724.0
2025-02-03 12:30:00,80.14,80.19,79.97,80.12,86567.0,79.7088,79.7585,79.5397,79.6889,86567.0
2025-02-03 12:40:00,80.1,80.22,80.02,80.12,71374.0,79.669,79.7883,79.5894,79.6889,71374.0
2025-02-03 12:50:00,80.15,80.42,80.02,80.33,141102.0,79.7187,79.9872,79.5894,79.8977,141102.0
2025-02-03 13:00:00,80.33,80.37,79.96,79.97,89591.0,79.8977,79.9375,79.5297,79.5397,89591.0
2025-02-03 13:10:00,79.94,80.38,79.9,80.15,120240.0,79.5098,79.9475,79.47,79.7187,120240.0
2025-02-03 13:20:00,80.15,80.19,79.93,79.96,75860.0,79.7187,79.7585,79.4999,79.5297,75860.0
2025-02-03 13:30:00,79.97,80.4,79.91,80.4,91779.0,79.5397,79.9674,79.48,79.9674,91779.0
2025-02-03 13:40:00,80.4,80.66,80.25,80.55,114614.0,79.9674,80.226,79.8182,80.1165,114614.0
2025-02-03 13:50:00,80.56,80.69,80.55,80.64,106654.0,80.1265,80.2558,80.1165,80.2061,106654.0
2025-02-03 14:00:00,80.65,80.76,80.58,80.73,133077.0,80.216,80.3254,80.1464,80.2956,133077.0
2025-02-03 14:10:00,80.73,81.08,80.72,80.92,104563.0,80.2956,80.6437,80.2856,80.4846,104563.0
2025-02-03 14:20:00,80.91,81.01,80.85,80.92,93316.0,80.4746,80.5741,80.4149,80.4846,93316.0
2025-02-03 14:30:00,80.94,81.09,80.88,81.06,97796.0,80.5044,80.6536,80.4448,80.6238,97796.0
2025-02-03 14:40:00,81.07,81.07,80.86,80.98,113004.0,80.6337,80.6337,80.4249,80.5442,113004.0
2025-02-03 14:50:00,80.97,81.01,80.83,80.87,102619.0,80.5343,80.5741,80.395,80.4348,102619.0
2025-02-03 15:00:00,80.88,81.01,80.8,80.83,254910.0,80.4448,80.5741,80.3652,80.395,254910.0
2025-02-03 15:10:00,80.84,80.93,80.59,80.63,132022.0,80.405,80.4945,80.1563,80.1961,132022.0
2025-02-03 15:20:00,80.63,80.7,80.41,80.42,137158.0,80.1961,80.2657,79.9773,79.9872,137158.0
2025-02-03 15:30:00,80.43,80.52,80.21,80.27,124890.0,79.9972,80.0867,79.7784,79.8381,124890.0
2025-02-03 15:40:00,80.27,80.37,79.9,79.99,175340.0,79.8381,79.9375,79.47,79.5596,175340.0
2025-02-03 15:50:00,80.01,80.45,79.88,80.23,869064.0,79.5795,80.0171,79.4502,79.7983,869064.0
2025-02-04 09:30:00,79.02,80.0,78.97,79.42,300578.0,78.5948,79.5695,78.545,78.9926,300578.0
2025-02-04 09:40:00,79.42,79.74,79.25,79.29,108793.0,78.9926,79.3109,78.8235,78.8633,108793.0
2025-02-04 09:50:00,79.3,79.72,79.22,79.41,154627.0,78.8733,79.291,78.7937,78.9827,154627.0
2025-02-04 10:00:00,79.41,80.27,79.41,80.16,241310.0,78.9827,79.8381,78.9827,79.7286,241310.0
2025-02-04 10:10:00,80.15,80.5,80.02,80.49,196864.0,79.7187,80.0668,79.5894,80.0569,196864.0
2025-02-04 10:20:00,80.51,80.51,80.28,80.41,98306.0,80.0768,80.0768,79.848,79.9773,98306.0
2025-02-04 10:30:00,80.4,80.59,80.17,80.24,96974.0,79.9674,80.1563,79.7386,79.8082,96974.0
2025-02-04 10:40:00,80.26,80.27,80.0,80.09,78249.0,79.8281,79.8381,79.5695,79.659,78249.0
2025-02-04 10:50:00,80.07,80.2,79.89,79.91,78648.0,79.6391,79.7684,79.4601,79.48,78648.0
2025-02-04 11:00:00,79.94,80.3,79.94,80.17,144397.0,79.5098,79.8679,79.5098,79.7386,144397.0
2025-02-04 11:10:00,80.14,80.31,80.06,80.14,88569.0,79.7088,79.8778,79.6292,79.7088,88569.0
2025-02-04 11:20:00,80.14,80.25,80.03,80.17,124068.0,79.7088,79.8182,79.5993,79.7386,124068.0
2025-02-04 11:30:00,80.15,80.4,80.05,80.39,38893.0,79.7187,79.9674,79.6192,79.9574,38893.0
2025-02-04 11:40:00,80.39,80.41,80.16,80.19,48537.0,79.9574,79.9773,79.7286,79.7585,48537.0
2025-02-04 11:50:00,80.18,80.27,80.09,80.17,59994.0,79.7485,79.8381,79.659,79.7386,59994.0
2025-02-04 12:00:00,80.17,80.25,80.1,80.12,57938.0,79.7386,79.8182,79.669,79.6889,57938.0
2025-02-04 12:10:00,80.14,80.15,79.69,79.7,93503.0,79.7088,79.7187,79.2612,79.2711,93503.0
2025-02-04 12:20:00,79.7,79.97,79.48,79.5,192730.0,79.2711,79.5397,79.0523,79.0722,192730.0
2025-02-04 12:30:00,79.52,79.69,79.42,79.53,69811.0,79.0921,79.2612,78.9926,79.102,69811.0
2025-02-04 12:40:00,79.53,79.71,79.47,79.59,60493.0,79.102,79.2811,79.0424,79.1617,60493.0
2025-02-04 12:50:00,79.61,79.69,79.47,79.59,128823.0,79.1816,79.2612,79.0424,79.1617,128823.0
2025-02-04 13:00:00,79.56,79.57,79.26,79.39,86765.0,79.1319,79.1418,78.8335,78.9628,86765.0
2025-02-04 13:10:00,79.39,79.7,79.38,79.7,66755.0,78.9628,79.2711,78.9528,79.2711,66755.0
2025-02-04 13:20:00,79.71,80.17,79.68,80.14,174893.0,79.2811,79.7386,79.2512,79.7088,174893.0
2025-02-04 13:30:00,80.11,80.24,80.08,80.17,73329.0,79.6789,79.8082,79.6491,79.7386,73329.0
2025-02-04 13:40:00,80.19,80.27,80.12,80.25,103086.0,79.7585,79.8381,79.6889,79.8182,103086.0
2025-02-04 13:50:00,80.25,80.4,80.17,80.18,167279.0,79.8182,79.9674,79.7386,79.7485,167279.0
2025-02-04 14:00:00,80.17,80.27,80.12,80.23,49379.0,79.7386,79.8381,79.6889,79.7983,49379.0
2025-02-04 14:10:00,80.24,80.26,80.15,80.21,61301.0,79.8082,79.8281,79.7187,79.7784,61301.0
2025-02-04 14:20:00,80.22,80.28,80.03,80.05,56084.0,79.7883,79.848,79.5993,79.6192,56084.0
2025-02-04 14:30:00,80.07,80.09,79.94,80.05,150337.0,79.6391,79.659,79.5098,79.6192,150337.0
2025-02-04 14:40:00,80.04,80.12,79.86,79.92,67186.0,79.6093,79.6889,79.4303,79.4899,67186.0
2025-02-04 14:50:00,79.9,80.0,79.69,79.86,104620.0,79.47,79.5695,79.2612,79.4303,104620.0
2025-02-04 15:00:00,79.84,80.05,79.74,80.03,69718.0,79.4104,79.6192,79.3109,79.5993,69718.0
2025-02-04 15:10:00,80.02,80.05,79.82,79.83,84737.0,79.5894,79.6192,79.3905,79.4004,84737.0
2025-02-04 15:20:00,79.83,79.83,79.64,79.79,102993.0,79.4004,79.4004,79.2114,79.3606,102993.0
2025-02-04 15:30:00,79.78,79.87,79.74,79.81,117440.0,79.3507,79.4402,79.3109,79.3805,117440.0
2025-02-04 15:40:00,79.8,79.96,79.78,79.9,114279.0,79.3706,79.5297,79.3507,79.47,114279.0
2025-02-04 15:50:00,79.89,80.05,79.75,79.94,734524.0,79.4601,79.6192,79.3209,79.5098,734524.0
2025-02-05 09:30:00,79.13,79.5,78.75,78.9,212158.0,78.7042,79.0722,78.3262,78.4754,212158.0
2025-02-05 09:40:00,78.86,79.28,78.62,79.18,121119.0,78.4356,78.8534,78.1969,78.7539,121119.0
2025-02-05 09:50:00,79.17,79.31,78.87,79.17,208113.0,78.744,78.8832,78.4456,78.744,208113.0
2025-02-05 10:00:00,79.2,79.48,78.99,79.22,421672.0,78.7738,79.0523,78.5649,78.7937,421672.0
2025-02-05 10:10:00,79.22,79.5,79.11,79.32,180602.0,78.7937,79.0722,78.6843,78.8932,180602.0
2025-02-05 10:20:00,79.32,79.79,79.14,79.79,88127.0,78.8932,79.3606,78.7141,79.3606,88127.0
2025-02-05 10:30:00,79.8,80.16,79.76,80.01,158830.0,79.3706,79.7286,79.3308,79.5795,158830.0
2025-02-05 10:40:00,80.06,80.48,79.96,80.25,124069.0,79.6292,80.0469,79.5297,79.8182,124069.0
2025-02-05 10:50:00,80.24,80.26,79.94,80.11,118982.0,79.8082,79.8281,79.5098,79.6789,118982.0
2025-02-05 11:00:00,80.08,80.26,79.83,80.25,177500.0,79.6491,79.8281,79.4004,79.8182,177500.0
2025-02-05 11:10:00,80.22,80.24,80.01,80.04,480346.0,79.7883,79.8082,79.5795,79.6093,480346.0
2025-02-05 11:20:00,80.04,80.31,79.99,80.29,85318.0,79.6093,79.8778,79.5596,79.8579,85318.0
2025-02-05 11:30:00,80.27,80.55,80.27,80.49,50920.0,79.8381,80.1165,79.8381,80.0569,50920.0
2025-02-05 11:40:00,80.52,80.71,80.37,80.71,84479.0,80.0867,80.2757,79.9375,80.2757,84479.0
2025-02-05 11:50:00,80.72,81.1,80.71,81.02,230049.0,80.2856,80.6636,80.2757,80.584,230049.0
2025-02-05 12:00:00,81.03,81.36,81.03,81.21,63188.0,80.594,80.9222,80.594,80.773,63188.0
2025-02-05 12:10:00,81.21,81.31,81.04,81.09,83144.0,80.773,80.8725,80.6039,80.6536,83144.0
2025-02-05 12:20:00,81.09,81.34,80.9,81.28,186878.0,80.6536,80.9023,80.4647,80.8426,186878.0
2025-02-05 12:30:00,81.28,81.33,80.77,80.79,37785.0,80.8426,80.8923,80.3354,80.3553,37785.0
2025-02-05 12:40:00,80.78,80.9,80.73,80.85,40747.0,80.3453,80.4647,80.2956,80.4149,40747.0
2025-02-05 12:50:00,80.84,80.94,80.75,80.84,52955.0,80.405,80.5044,80.3155,80.405,52955.0
2025-02-05 13:00:00,80.85,81.0,80.85,80.92,45848.0,80.4149,80.5641,80.4149,80.4846,45848.0
2025-02-05 13:10:00,80.91,81.01,80.84,81.0,40611.0,80.4746,80.5741,80.405,80.5641,40611.0
2025-02-05 13:20:00,81.01,81.02,80.83,81.01,57057.0,80.5741,80.584,80.395,80.5741,57057.0
2025-02-05 13:30:00,81.01,81.3,80.96,81.29,77641.0,80.5741,80.8625,80.5243,80.8526,77641.0
2025-02-05 13:40:00,81.28,81.43,81.27,81.38,104801.0,80.8426,80.9918,80.8327,80.9421,104801.0
2025-02-05 13:50:00,81.37,81.39,81.16,81.32,45986.0,80.9321,80.952,80.7233,80.8824,45986.0
2025-02-05 14:00:00,81.32,81.53,81.28,81.51,70971.0,80.8824,81.0913,80.8426,81.0714,70971.0
2025-02-05 14:10:00,81.51,81.53,81.42,81.46,54756.0,81.0714,81.0913,80.9819,81.0216,54756.0
2025-02-05 14:20:00,81.45,81.51,81.33,81.37,59913.0,81.0117,81.0714,80.8923,80.9321,59913.0
2025-02-05 14:30:00,81.35,81.47,81.31,81.39,68729.0,80.9122,81.0316,80.8725,80.952,68729.0
2025-02-05 14:40:00,81.4,81.6,81.4,81.58,87413.0,80.962,81.1609,80.962,81.141,87413.0
2025-02-05 14:50:00,81.58,81.81,81.57,81.78,109135.0,81.141,81.3698,81.1311,81.3399,109135.0
2025-02-05 15:00:00,81.78,82.03,81.78,82.0,102476.0,81.3399,81.5886,81.3399,81.5587,102476.0
2025-02-05 15:10:00,81.99,82.03,81.91,81.93,105663.0,81.5488,81.5886,81.4692,81.4891,105663.0
2025-02-05 15:20:00,81.94,82.11,81.87,82.1,131951.0,81.4991,81.6682,81.4294,81.6582,131951.0
2025-02-05 15:30:00,82.1,82.1,81.93,81.95,200474.0,81.6582,81.6582,81.4891,81.509,200474.0
2025-02-05 15:40:00,81.95,81.95,81.7,81.77,227487.0,81.509,81.509,81.2604,81.33,227487.0
2025-02-05 15:50:00,81.77,82.06,81.61,81.93,741612.0,81.33,81.6184,81.1708,81.4891,741612.0
2025-02-06 09:30:00,81.15,82.72,80.93,82.23,397523.0,80.7133,82.2749,80.4945,81.7875,397523.0
2025-02-06 09:40:00,82.25,82.26,81.75,81.94,174445.0,81.8074,81.8173,81.3101,81.4991,174445.0
2025-02-06 09:50:00,81.94,82.03,81.65,81.89,199015.0,81.4991,81.5886,81.2106,81.4493,199015.0
2025-02-06 10:00:00,81.9,82.26,81.81,82.23,467668.0,81.4593,81.8173,81.3698,81.7875,467668.0
2025-02-06 10:10:00,82.23,82.61,82.12,82.55,155408.0,81.7875,82.1655,81.6781,82.1058,155408.0
2025-02-06 10:20:00,82.55,82.56,81.75,81.77,163887.0,82.1058,82.1157,81.3101,81.33,163887.0
2025-02-06 10:30:00,81.77,81.98,81.59,81.6,137616.0,81.33,81.5389,81.1509,81.1609,137616.0
2025-02-06 10:40:00,81.62,81.83,81.43,81.53,101304.0,81.1808,81.3897,80.9918,81.0913,101304.0
2025-02-06 10:50:00,81.53,81.8,81.52,81.72,67780.0,81.0913,81.3598,81.0813,81.2802,67780.0
2025-02-06 11:00:00,81.72,82.03,81.64,82.02,95414.0,81.2802,81.5886,81.2007,81.5786,95414.0
2025-02-06 11:10:00,82.04,82.25,82.03,82.11,289024.0,81.5985,81.8074,81.5886,81.6682,289024.0
2025-02-06 11:20:00,82.11,82.12,81.74,81.88,79602.0,81.6682,81.6781,81.3001,81.4394,79602.0
2025-02-06 11:30:00,81.89,81.94,81.6,81.72,76973.0,81.4493,81.4991,81.1609,81.2802,76973.0
2025-02-06 11:40:00,81.71,81.83,81.65,81.69,69506.0,81.2703,81.3897,81.2106,81.2504,69506.0
2025-02-06 11:50:00,81.67,81.81,81.55,81.6,101097.0,81.2305,81.3698,81.1112,81.1609,101097.0
2025-02-06 12:00:00,81.59,81.91,81.58,81.88,92387.0,81.1509,81.4692,81.141,81.4394,92387.0
2025-02-06 12:10:00,81.87,82.04,81.8,82.01,106077.0,81.4294,81.5985,81.3598,81.5687,106077.0
2025-02-06 12:20:00,82.01,82.11,81.92,81.92,104419.0,81.5687,81.6682,81.4792,81.4792,104419.0
2025-02-06 12:30:00,81.92,82.06,81.86,82.02,109513.0,81.4792,81.6184,81.4195,81.5786,109513.0
2025-02-06 12:40:00,82.01,82.42,82.0,82.41,141263.0,81.5687,81.9765,81.5587,81.9665,141263.0
2025-02-06 12:50:00,82.42,82.56,82.4,82.48,144577.0,81.9765,82.1157,81.9566,82.0362,144577.0
2025-02-06 13:00:00,82.49,82.52,82.29,82.4,87978.0,82.0461,82.0759,81.8472,81.9566,87978.0
2025-02-06 13:10:00,82.4,82.71,82.33,82.69,135922.0,81.9566,82.2649,81.887,82.245,135922.0
2025-02-06 13:20:00,82.7,82.79,82.61,82.68,141142.0,82.255,82.3445,82.1655,82.2351,141142.0
2025-02-06 13:30:00,82.67,82.77,82.57,82.7,100835.0,82.2251,82.3246,82.1257,82.255,100835.0
2025-02-06 13:40:00,82.71,82.74,82.47,82.61,103251.0,82.2649,82.2948,82.0262,82.1655,103251.0
2025-02-06 13:50:00,82.62,82.7,82.61,82.65,97920.0,82.1754,82.255,82.1655,82.2052,97920.0
2025-02-06 14:00:00,82.62,82.66,82.52,82.64,88931.0,82.1754,82.2152,82.0759,82.1953,88931.0
2025-02-06 14:10:00,82.65,82.66,82.52,82.54,111512.0,82.2052,82.2152,82.0759,82.0958,111512.0
2025-02-06 14:20:00,82.55,82.61,82.39,82.48,142228.0,82.1058,82.1655,81.9466,82.0362,142228.0
2025-02-06 14:30:00,82.48,82.48,82.04,82.32,130327.0,82.0362,82.0362,81.5985,81.877,130327.0
2025-02-06 14:40:00,82.31,82.38,82.13,82.37,109045.0,81.8671,81.9367,81.688,81.9268,109045.0
2025-02-06 14:50:00,82.38,82.45,82.23,82.29,115171.0,81.9367,82.0063,81.7875,81.8472,115171.0
2025-02-06 15:00:00,82.3,82.47,82.19,82.46,137481.0,81.8571,82.0262,81.7477,82.0163,137481.0
2025-02-06 15:10:00,82.47,82.52,82.36,82.42,236607.0,82.0262,82.0759,81.9168,81.9765,236607.0
2025-02-06 15:20:00,82.4,82.58,82.4,82.53,116443.0,81.9566,82.1356,81.9566,82.0859,116443.0
2025-02-06 15:30:00,82.55,82.79,82.54,82.79,134401.0,82.1058,82.3445,82.0958,82.3445,134401.0
2025-02-06 15:40:00,82.79,83.04,82.76,83.02,178836.0,82.3445,82.5931,82.3147,82.5733,178836.0
2025-02-06 15:50:00,83.03,83.06,82.57,82.84,796302.0,82.5832,82.613,82.1257,82.3942,796302.0
2025-02-07 09:30:00,83.19,83.51,82.89,83.08,277856.0,82.7423,83.0606,82.444,82.6329,277856.0
2025-02-07 09:40:00,83.05,83.48,83.0,83.21,134606.0,82.6031,83.0308,82.5534,82.7622,134606.0
2025-02-07 09:50:00,83.23,83.24,82.88,83.11,146523.0,82.7821,82.7921,82.434,82.6628,146523.0
2025-02-07 10:00:00,82.99,83.09,82.45,82.89,496582.0,82.5434,82.6429,82.0063,82.444,496582.0
2025-02-07 10:10:00,82.92,83.07,82.42,83.05,170500.0,82.4738,82.623,81.9765,82.6031,170500.0
2025-02-07 10:20:00,83.04,83.05,82.76,82.85,84564.0,82.5931,82.6031,82.3147,82.4042,84564.0
2025-02-07 10:30:00,82.84,83.0,82.67,82.81,87729.0,82.3942,82.5534,82.2251,82.3644,87729.0
2025-02-07 10:40:00,82.82,82.83,82.47,82.66,67341.0,82.3743,82.3843,82.0262,82.2152,67341.0
2025-02-07 10:50:00,82.66,82.83,81.98,82.46,213807.0,82.2152,82.3843,81.5389,82.0163,213807.0
2025-02-07 11:00:00,82.47,82.57,82.07,82.51,116732.0,82.0262,82.1257,81.6284,82.066,116732.0
2025-02-07 11:10:00,82.52,82.75,82.04,82.58,139930.0,82.0759,82.3047,81.5985,82.1356,139930.0
2025-02-07 11:20:00,82.59,82.71,82.14,82.17,79457.0,82.1456,82.2649,81.698,81.7278,79457.0
2025-02-07 11:30:00,82.17,82.32,82.12,82.2,73481.0,81.7278,81.877,81.6781,81.7577,73481.0
2025-02-07 11:40:00,82.18,82.4,82.05,82.19,79721.0,81.7378,81.9566,81.6085,81.7477,79721.0
2025-02-07 11:50:00,82.18,82.24,81.9,81.93,133753.0,81.7378,81.7975,81.4593,81.4891,133753.0
2025-02-07 12:00:00,81.93,82.38,81.79,82.34,121258.0,81.4891,81.9367,81.3499,81.8969,121258.0
2025-02-07 12:10:00,82.28,82.53,82.16,82.33,93381.0,81.8372,82.0859,81.7179,81.887,93381.0
2025-02-07 12:20:00,82.3,82.44,82.19,82.32,46635.0,81.8571,81.9964,81.7477,81.877,46635.0
2025-02-07 12:30:00,82.3,82.64,82.25,82.64,37927.0,81.8571,82.1953,81.8074,82.1953,37927.0
2025-02-07 12:40:00,82.63,82.65,82.49,82.53,64827.0,82.1854,82.2052,82.0461,82.0859,64827.0
2025-02-07 12:50:00,82.54,82.65,82.46,82.52,41483.0,82.0958,82.2052,82.0163,82.0759,41483.0
2025-02-07 13:00:00,82.5,82.87,82.5,82.76,87942.0,82.0561,82.4241,82.0561,82.3147,87942.0
2025-02-07 13:10:00,82.74,82.93,82.73,82.85,60478.0,82.2948,82.4837,82.2848,82.4042,60478.0
2025-02-07 13:20:00,82.85,82.87,82.65,82.75,52508.0,82.4042,82.4241,82.2052,82.3047,52508.0
2025-02-07 13:30:00,82.75,82.89,82.74,82.83,48961.0,82.3047,82.444,82.2948,82.3843,48961.0
2025-02-07 13:40:00,82.82,82.84,82.37,82.38,55863.0,82.3743,82.3942,81.9268,81.9367,55863.0
2025-02-07 13:50:00,82.39,82.51,82.36,82.42,37767.0,81.9466,82.066,81.9168,81.9765,37767.0
2025-02-07 14:00:00,82.38,82.53,82.35,82.48,47861.0,81.9367,82.0859,81.9069,82.0362,47861.0
2025-02-07 14:10:00,82.48,82.51,82.18,82.22,60056.0,82.0362,82.066,81.7378,81.7776,60056.0
2025-02-07 14:20:00,82.22,82.23,82.03,82.03,70145.0,81.7776,81.7875,81.5886,81.5886,70145.0
2025-02-07 14:30:00,82.02,82.19,81.95,82.16,63021.0,81.5786,81.7477,81.509,81.7179,63021.0
2025-02-07 14:40:00,82.14,82.33,82.08,82.31,53603.0,81.698,81.887,81.6383,81.8671,53603.0
2025-02-07 14:50:00,82.3,82.33,82.2,82.33,97012.0,81.8571,81.887,81.7577,81.887,97012.0
2025-02-07 15:00:00,82.34,82.43,82.14,82.37,193809.0,81.8969,81.9864,81.698,81.9268,193809.0
2025-02-07 15:10:00,82.38,82.38,81.98,82.27,98219.0,81.9367,81.9367,81.5389,81.8273,98219.0
2025-02-07 15:20:00,82.27,82.33,82.11,82.14,96330.0,81.8273,81.887,81.6682,81.698,96330.0
2025-02-07 15:30:00,82.13,82.24,82.04,82.07,127534.0,81.688,81.7975,81.5985,81.6284,127534.0
2025-02-07 15:40:00,82.07,82.31,82.07,82.29,174730.0,81.6284,81.8671,81.6284,81.8472,174730.0
2025-02-07 15:50:00,82.3,82.61,82.22,82.34,734503.0,81.8571,82.1655,81.7776,81.8969,734503.0
2025-02-10 09:30:00,83.55,84.41,83.38,84.34,299163.0,83.1004,83.9558,82.9313,83.8862,299163.0
2025-02-10 09:40:00,84.35,84.67,84.01,84.21,229045.0,83.8961,84.2144,83.5579,83.7569,229045.0
2025-02-10 09:50:00,84.2,84.47,84.15,84.35,119457.0,83.7469,84.0155,83.6972,83.8961,119457.0
2025-02-10 10:00:00,84.35,84.4,83.83,83.94,173324.0,83.8961,83.9458,83.3789,83.4883,173324.0
2025-02-10 10:10:00,83.9,84.0,83.63,83.65,116177.0,83.4485,83.548,83.18,83.1999,116177.0
2025-02-10 10:20:00,83.65,83.68,83.1,83.13,110572.0,83.1999,83.2297,82.6528,82.6827,110572.0
2025-02-10 10:30:00,83.14,83.28,82.96,82.97,93906.0,82.6926,82.8319,82.5136,82.5235,93906.0
2025-02-10 10:40:00,82.95,83.01,82.7,83.0,149528.0,82.5036,82.5633,82.255,82.5534,149528.0
2025-02-10 10:50:00,83.0,83.04,82.76,82.97,91304.0,82.5534,82.5931,82.3147,82.5235,91304.0
2025-02-10 11:00:00,82.97,83.2,82.91,83.02,121942.0,82.5235,82.7523,82.4638,82.5733,121942.0
2025-02-10 11:10:00,83.03,83.07,82.56,82.67,129375.0,82.5832,82.623,82.1157,82.2251,129375.0
2025-02-10 11:20:00,82.67,82.89,82.63,82.77,137996.0,82.2251,82.444,82.1854,82.3246,137996.0
2025-02-10 11:30:00,82.78,82.94,82.74,82.93,60318.0,82.3345,82.4937,82.2948,82.4837,60318.0
2025-02-10 11:40:00,82.93,83.06,82.68,82.68,90108.0,82.4837,82.613,82.2351,82.2351,90108.0
2025-02-10 11:50:00,82.68,82.98,82.65,82.98,65024.0,82.2351,82.5335,82.2052,82.5335,65024.0
2025-02-10 12:00:00,82.97,83.12,82.95,82.99,57017.0,82.5235,82.6727,82.5036,82.5434,57017.0
2025-02-10 12:10:00,82.98,83.13,82.88,83.08,151241.0,82.5335,82.6827,82.434,82.6329,151241.0
2025-02-10 12:20:00,83.09,83.15,82.92,83.03,81687.0,82.6429,82.7026,82.4738,82.5832,81687.0
2025-02-10 12:30:00,83.03,83.23,83.0,83.13,133590.0,82.5832,82.7821,82.5534,82.6827,133590.0
2025-02-10 12:40:00,83.12,83.21,83.01,83.1,67630.0,82.6727,82.7622,82.5633,82.6528,67630.0
2025-02-10 12:50:00,83.1,83.29,83.05,83.29,46840.0,82.6528,82.8418,82.6031,82.8418,46840.0
2025-02-10 13:00:00,83.29,83.62,83.28,83.53,119215.0,82.8418,83.17,82.8319,83.0805,119215.0
2025-02-10 13:10:00,83.53,83.55,83.4,83.5,74967.0,83.0805,83.1004,82.9512,83.0507,74967.0
2025-02-10 13:20:00,83.48,83.61,83.39,83.47,68638.0,83.0308,83.1601,82.9413,83.0208,68638.0
2025-02-10 13:30:00,83.47,83.53,83.37,83.43,59684.0,83.0208,83.0805,82.9214,82.981,59684.0
2025-02-10 13:40:00,83.43,83.51,83.39,83.48,73833.0,82.981,83.0606,82.9413,83.0308,73833.0
2025-02-10 13:50:00,83.48,83.62,83.47,83.5,52092.0,83.0308,83.17,83.0208,83.0507,52092.0
2025-02-10 14:00:00,83.49,83.49,83.36,83.43,60742.0,83.0407,83.0407,82.9114,82.981,60742.0
2025-02-10 14:10:00,83.44,83.5,83.41,83.44,52022.0,82.991,83.0507,82.9612,82.991,52022.0
2025-02-10 14:20:00,83.44,83.58,83.43,83.55,109725.0,82.991,83.1302,82.981,83.1004,109725.0
2025-02-10 14:30:00,83.55,83.58,83.44,83.49,52461.0,83.1004,83.1302,82.991,83.0407,52461.0
2025-02-10 14:40:00,83.47,83.55,83.39,83.47,53997.0,83.0208,83.1004,82.9413,83.0208,53997.0
2025-02-10 14:50:00,83.45,83.57,83.43,83.46,82087.0,83.0009,83.1203,82.981,83.0109,82087.0
2025-02-10 15:00:00,83.45,83.46,83.34,83.42,90170.0,83.0009,83.0109,82.8915,82.9711,90170.0
2025-02-10 15:10:00,83.42,83.58,83.39,83.54,81460.0,82.9711,83.1302,82.9413,83.0905,81460.0
2025-02-10 15:20:00,83.54,83.61,83.39,83.61,131944.0,83.0905,83.1601,82.9413,83.1601,131944.0
2025-02-10 15:30:00,83.61,83.82,83.58,83.76,165617.0,83.1601,83.3689,83.1302,83.3093,165617.0
2025-02-10 15:40:00,83.77,83.92,83.74,83.77,245515.0,83.3192,83.4684,83.2894,83.3192,245515.0
2025-02-10 15:50:00,83.73,83.95,83.66,83.77,713303.0,83.2794,83.4982,83.2098,83.3192,713303.0
2025-02-11 09:30:00,83.06,83.64,82.98,83.38,153293.0,82.613,83.1899,82.5335,82.9313,153293.0
2025-02-11 09:40:00,83.43,84.06,83.3,83.77,138948.0,82.981,83.6077,82.8517,83.3192,138948.0
2025-02-11 09:50:00,83.8,84.47,83.8,84.3,196410.0,83.3491,84.0155,83.3491,83.8464,196410.0
2025-02-11 10:00:00,84.31,84.47,83.97,84.11,231686.0,83.8563,84.0155,83.5181,83.6574,231686.0
2025-02-11 10:10:00,84.12,84.3,84.03,84.17,148782.0,83.6673,83.8464,83.5778,83.7171,148782.0
2025-02-11 10:20:00,84.17,84.36,83.86,84.26,145330.0,83.7171,83.906,83.4087,83.8066,145330.0
2025-02-11 10:30:00,84.29,84.37,84.0,84.24,149731.0,83.8364,83.916,83.548,83.7867,149731.0
2025-02-11 10:40:00,84.23,84.24,84.09,84.17,149257.0,83.7767,83.7867,83.6375,83.7171,149257.0
2025-02-11 10:50:00,84.17,84.2,83.91,84.12,71079.0,83.7171,83.7469,83.4585,83.6673,71079.0
2025-02-11 11:00:00,84.12,84.35,84.01,84.18,84192.0,83.6673,83.8961,83.5579,83.727,84192.0
2025-02-11 11:10:00,84.19,84.2,83.84,83.94,74282.0,83.737,83.7469,83.3888,83.4883,74282.0
2025-02-11 11:20:00,83.94,84.02,83.8,83.85,108453.0,83.4883,83.5679,83.3491,83.3988,108453.0
2025-02-11 11:30:00,83.84,83.84,83.69,83.74,106114.0,83.3888,83.3888,83.2396,83.2894,106114.0
2025-02-11 11:40:00,83.73,83.89,83.61,83.73,65391.0,83.2794,83.4386,83.1601,83.2794,65391.0
2025-02-11 11:50:00,83.72,83.72,83.44,83.55,101266.0,83.2695,83.2695,82.991,83.1004,101266.0
2025-02-11 12:00:00,83.53,83.53,83.18,83.27,53485.0,83.0805,83.0805,82.7324,82.8219,53485.0
2025-02-11 12:10:00,83.29,83.5,83.15,83.47,42735.0,82.8418,83.0507,82.7026,83.0208,42735.0
2025-02-11 12:20:00,83.46,83.5,83.31,83.38,30488.0,83.0109,83.0507,82.8617,82.9313,30488.0
2025-02-11 12:30:00,83.38,83.54,83.34,83.38,48025.0,82.9313,83.0905,82.8915,82.9313,48025.0
2025-02-11 12:40:00,83.39,83.48,83.26,83.3,46915.0,82.9413,83.0308,82.812,82.8517,46915.0
2025-02-11 12:50:00,83.31,83.33,83.11,83.14,55618.0,82.8617,82.8816,82.6628,82.6926,55618.0
2025-02-11 13:00:00,83.16,83.27,83.13,83.19,41052.0,82.7125,82.8219,82.6827,82.7423,41052.0
2025-02-11 13:10:00,83.18,83.29,83.02,83.26,40533.0,82.7324,82.8418,82.5733,82.812,40533.0
2025-02-11 13:20:00,83.26,83.32,83.13,83.31,34212.0,82.812,82.8716,82.6827,82.8617,34212.0
2025-02-11 13:30:00,83.3,83.45,83.28,83.38,38970.0,82.8517,83.0009,82.8319,82.9313,38970.0
2025-02-11 13:40:00,83.38,83.45,83.33,83.34,67888.0,82.9313,83.0009,82.8816,82.8915,67888.0
2025-02-11 13:50:00,83.34,83.39,83.28,83.3,27688.0,82.8915,82.9413,82.8319,82.8517,27688.0
2025-02-11 14:00:00,83.28,83.42,83.26,83.37,47344.0,82.8319,82.9711,82.812,82.9214,47344.0
2025-02-11 14:10:00,83.37,83.45,83.32,83.42,28258.0,82.9214,83.0009,82.8716,82.9711,28258.0
2025-02-11 14:20:00,83.42,83.52,83.41,83.42,48778.0,82.9711,83.0706,82.9612,82.9711,48778.0
2025-02-11 14:30:00,83.44,83.56,83.44,83.48,47751.0,82.991,83.1103,82.991,83.0308,47751.0
2025-02-11 14:40:00,83.48,83.64,83.46,83.6,57219.0,83.0308,83.1899,83.0109,83.1501,57219.0
2025-02-11 14:50:00,83.58,83.69,83.49,83.63,66429.0,83.1302,83.2396,83.0407,83.18,66429.0
2025-02-11 15:00:00,83.64,83.65,83.3,83.32,141394.0,83.1899,83.1999,82.8517,82.8716,141394.0
2025-02-11 15:10:00,83.32,83.45,83.3,83.33,80545.0,82.8716,83.0009,82.8517,82.8816,80545.0
2025-02-11 15:20:00,83.32,83.54,83.3,83.5,89713.0,82.8716,83.0905,82.8517,83.0507,89713.0
2025-02-11 15:30:00,83.5,83.55,83.28,83.28,100820.0,83.0507,83.1004,82.8319,82.8319,100820.0
2025-02-11 15:40:00,83.27,83.31,83.19,83.23,106751.0,82.8219,82.8617,82.7423,82.7821,106751.0
2025-02-11 15:50:00,83.24,83.36,83.07,83.29,587580.0,82.7921,82.9114,82.623,82.8418,587580.0
2025-02-12 09:30:00,81.28,81.46,80.69,81.17,373597.0,80.8426,81.0216,80.2558,80.7332,373597.0
2025-02-12 09:40:00,81.16,81.55,81.07,81.21,181873.0,80.7233,81.1112,80.6337,80.773,181873.0
2025-02-12 09:50:00,81.2,81.21,80.68,81.01,163798.0,80.763,80.773,80.2458,80.5741,163798.0
2025-02-12 10:00:00,81.02,81.03,80.49,80.61,219151.0,80.584,80.594,80.0569,80.1762,219151.0
2025-02-12 10:10:00,80.63,81.1,80.58,81.0,139177.0,80.1961,80.6636,80.1464,80.5641,139177.0
2025-02-12 10:20:00,81.0,81.43,81.0,81.08,178831.0,80.5641,80.9918,80.5641,80.6437,178831.0
2025-02-12 10:30:00,81.06,81.48,81.02,81.41,200376.0,80.6238,81.0415,80.584,80.9719,200376.0
2025-02-12 10:40:00,81.42,81.48,81.21,81.27,49806.0,80.9819,81.0415,80.773,80.8327,49806.0
2025-02-12 10:50:00,81.31,81.36,81.11,81.3,48109.0,80.8725,80.9222,80.6735,80.8625,48109.0
2025-02-12 11:00:00,81.3,81.39,81.08,81.1,60853.0,80.8625,80.952,80.6437,80.6636,60853.0
2025-02-12 11:10:00,81.13,81.23,80.86,80.94,55966.0,80.6934,80.7929,80.4249,80.5044,55966.0
2025-02-12 11:20:00,80.94,80.95,80.72,80.84,59074.0,80.5044,80.5144,80.2856,80.405,59074.0
2025-02-12 11:30:00,80.84,81.2,80.84,81.08,55430.0,80.405,80.763,80.405,80.6437,55430.0
2025-02-12 11:40:00,81.09,81.17,80.99,81.1,32638.0,80.6536,80.7332,80.5542,80.6636,32638.0
2025-02-12 11:50:00,81.11,81.36,81.1,81.32,50337.0,80.6735,80.9222,80.6636,80.8824,50337.0
2025-02-12 12:00:00,81.32,81.41,81.24,81.36,90908.0,80.8824,80.9719,80.8028,80.9222,90908.0
2025-02-12 12:10:00,81.36,81.47,81.3,81.42,54559.0,80.9222,81.0316,80.8625,80.9819,54559.0
2025-02-12 12:20:00,81.39,81.45,81.33,81.38,51822.0,80.952,81.0117,80.8923,80.9421,51822.0
2025-02-12 12:30:00,81.36,81.39,81.23,81.27,54438.0,80.9222,80.952,80.7929,80.8327,54438.0
2025-02-12 12:40:00,81.27,81.43,81.21,81.39,50210.0,80.8327,80.9918,80.773,80.952,50210.0
2025-02-12 12:50:00,81.41,81.69,81.39,81.64,58412.0,80.9719,81.2504,80.952,81.2007,58412.0
2025-02-12 13:00:00,81.65,81.71,81.46,81.53,60746.0,81.2106,81.2703,81.0216,81.0913,60746.0
2025-02-12 13:10:00,81.53,81.69,81.51,81.64,42030.0,81.0913,81.2504,81.0714,81.2007,42030.0
2025-02-12 13:20:00,81.65,81.67,81.44,81.54,58650.0,81.2106,81.2305,81.0018,81.1012,58650.0
2025-02-12 13:30:00,81.55,81.7,81.53,81.67,60016.0,81.1112,81.2604,81.0913,81.2305,60016.0
2025-02-12 13:40:00,81.67,81.68,81.54,81.57,40899.0,81.2305,81.2405,81.1012,81.1311,40899.0
2025-02-12 13:50:00,81.56,81.68,81.56,81.61,53908.0,81.1211,81.2405,81.1211,81.1708,53908.0
2025-02-12 14:00:00,81.62,81.71,81.55,81.65,67036.0,81.1808,81.2703,81.1112,81.2106,67036.0
2025-02-12 14:10:00,81.65,81.66,81.48,81.55,123728.0,81.2106,81.2206,81.0415,81.1112,123728.0
2025-02-12 14:20:00,81.54,81.78,81.53,81.78,52730.0,81.1012,81.3399,81.0913,81.3399,52730.0
2025-02-12 14:30:00,81.78,82.13,81.77,82.09,75869.0,81.3399,81.688,81.33,81.6483,75869.0
2025-02-12 14:40:00,82.08,82.14,81.96,82.11,51998.0,81.6383,81.698,81.519,81.6682,51998.0
2025-02-12 14:50:00,82.12,82.12,81.93,81.99,42860.0,81.6781,81.6781,81.4891,81.5488,42860.0
2025-02-12 15:00:00,81.99,82.1,81.94,81.99,43997.0,81.5488,81.6582,81.4991,81.5488,43997.0
2025-02-12 15:10:00,81.98,82.02,81.92,82.02,44563.0,81.5389,81.5786,81.4792,81.5786,44563.0
2025-02-12 15:20:00,82.01,82.06,81.82,81.83,57465.0,81.5687,81.6184,81.3797,81.3897,57465.0
2025-02-12 15:30:00,81.83,81.92,81.81,81.86,66506.0,81.3897,81.4792,81.3698,81.4195,66506.0
2025-02-12 15:40:00,81.87,81.96,81.81,81.94,110027.0,81.4294,81.519,81.3698,81.4991,110027.0
2025-02-12 15:50:00,81.94,81.98,81.43,81.59,676240.0,81.4991,81.5389,80.9918,81.1509,676240.0
2025-02-13 09:30:00,81.58,82.54,81.51,81.97,206392.0,81.141,82.0958,81.0714,81.5289,206392.0
2025-02-13 09:40:00,81.98,82.02,81.54,81.78,67182.0,81.5389,81.5786,81.1012,81.3399,67182.0
2025-02-13 09:50:00,81.8,81.87,81.45,81.83,78567.0,81.3598,81.4294,81.0117,81.3897,78567.0
2025-02-13 10:00:00,81.86,82.03,81.49,81.69,107744.0,81.4195,81.5886,81.0515,81.2504,107744.0
2025-02-13 10:10:00,81.69,81.84,81.48,81.73,93292.0,81.2504,81.3996,81.0415,81.2902,93292.0
2025-02-13 10:20:00,81.69,81.84,81.58,81.76,45065.0,81.2504,81.3996,81.141,81.32,45065.0
2025-02-13 10:30:00,81.77,81.93,81.71,81.91,66885.0,81.33,81.4891,81.2703,81.4692,66885.0
2025-02-13 10:40:00,81.9,82.03,81.86,81.87,64776.0,81.4593,81.5886,81.4195,81.4294,64776.0
2025-02-13 10:50:00,81.86,81.98,81.82,81.92,38044.0,81.4195,81.5389,81.3797,81.4792,38044.0
2025-02-13 11:00:00,81.95,82.11,81.82,81.82,70154.0,81.509,81.6682,81.3797,81.3797,70154.0
2025-02-13 11:10:00,81.82,81.92,81.74,81.84,68310.0,81.3797,81.4792,81.3001,81.3996,68310.0
2025-02-13 11:20:00,81.83,82.03,81.8,81.9,144323.0,81.3897,81.5886,81.3598,81.4593,144323.0
2025-02-13 11:30:00,81.91,82.02,81.81,81.86,99582.0,81.4692,81.5786,81.3698,81.4195,99582.0
2025-02-13 11:40:00,81.87,82.0,81.86,81.96,27372.0,81.4294,81.5587,81.4195,81.519,27372.0
2025-02-13 11:50:00,81.98,82.03,81.76,81.87,35531.0,81.5389,81.5886,81.32,81.4294,35531.0
2025-02-13 12:00:00,81.85,82.15,81.8,82.02,46999.0,81.4095,81.7079,81.3598,81.5786,46999.0
2025-02-13 12:10:00,82.04,82.13,81.98,82.0,33328.0,81.5985,81.688,81.5389,81.5587,33328.0
2025-02-13 12:20:00,82.01,82.21,82.01,82.12,28377.0,81.5687,81.7676,81.5687,81.6781,28377.0
2025-02-13 12:30:00,82.12,82.23,82.03,82.22,31305.0,81.6781,81.7875,81.5886,81.7776,31305.0
2025-02-13 12:40:00,82.25,82.38,82.23,82.28,45069.0,81.8074,81.9367,81.7875,81.8372,45069.0
2025-02-13 12:50:00,82.29,82.51,82.25,82.48,83958.0,81.8472,82.066,81.8074,82.0362,83958.0
2025-02-13 13:00:00,82.48,82.52,82.37,82.47,47055.0,82.0362,82.0759,81.9268,82.0262,47055.0
2025-02-13 13:10:00,82.47,82.53,82.24,82.37,99326.0,82.0262,82.0859,81.7975,81.9268,99326.0
2025-02-13 13:20:00,82.36,82.66,82.29,82.66,75996.0,81.9168,82.2152,81.8472,82.2152,75996.0
2025-02-13 13:30:00,82.66,82.68,82.45,82.67,56684.0,82.2152,82.2351,82.0063,82.2251,56684.0
2025-02-13 13:40:00,82.65,82.67,82.39,82.63,108398.0,82.2052,82.2251,81.9466,82.1854,108398.0
2025-02-13 13:50:00,82.63,82.8,82.42,82.79,78176.0,82.1854,82.3544,81.9765,82.3445,78176.0
2025-02-13 14:00:00,82.77,82.85,82.63,82.71,51691.0,82.3246,82.4042,82.1854,82.2649,51691.0
2025-02-13 14:10:00,82.7,82.7,82.52,82.66,42425.0,82.255,82.255,82.0759,82.2152,42425.0
2025-02-13 14:20:00,82.65,82.65,82.52,82.57,49531.0,82.2052,82.2052,82.0759,82.1257,49531.0
2025-02-13 14:30:00,82.56,82.79,82.54,82.75,53485.0,82.1157,82.3445,82.0958,82.3047,53485.0
2025-02-13 14:40:00,82.75,82.82,82.69,82.81,48554.0,82.3047,82.3743,82.245,82.3644,48554.0
2025-02-13 14:50:00,82.81,82.97,82.59,82.7,143505.0,82.3644,82.5235,82.1456,82.255,143505.0
2025-02-13 15:00:00,82.69,83.03,82.67,83.02,66823.0,82.245,82.5832,82.2251,82.5733,66823.0
2025-02-13 15:10:00,83.02,83.18,82.96,83.13,84243.0,82.5733,82.7324,82.5136,82.6827,84243.0
2025-02-13 15:20:00,83.13,83.42,83.13,83.4,213732.0,82.6827,82.9711,82.6827,82.9512,213732.0
2025-02-13 15:30:00,83.39,83.39,83.24,83.36,172316.0,82.9413,82.9413,82.7921,82.9114,172316.0
2025-02-13 15:40:00,83.36,83.54,83.36,83.53,206561.0,82.9114,83.0905,82.9114,83.0805,206561.0
2025-02-13 15:50:00,83.53,83.66,83.08,83.31,726854.0,83.0805,83.2098,82.6329,82.8617,726854.0
2025-02-14 09:30:00,82.65,83.0,82.28,82.76,388639.0,82.2052,82.5534,81.8372,82.3147,388639.0
2025-02-14 09:40:00,82.79,83.52,82.74,82.92,167402.0,82.3445,83.0706,82.2948,82.4738,167402.0
2025-02-14 09:50:00,82.9,83.06,82.64,83.06,135694.0,82.4539,82.613,82.1953,82.613,135694.0
2025-02-14 10:00:00,83.02,83.13,82.89,82.97,139259.0,82.5733,82.6827,82.444,82.5235,139259.0
2025-02-14 10:10:00,82.97,83.16,82.9,82.97,80939.0,82.5235,82.7125,82.4539,82.5235,80939.0
2025-02-14 10:20:00,82.98,83.15,82.93,83.06,115617.0,82.5335,82.7026,82.4837,82.613,115617.0
2025-02-14 10:30:00,83.05,83.1,82.87,82.91,97746.0,82.6031,82.6528,82.4241,82.4638,97746.0
2025-02-14 10:40:00,82.92,83.1,82.76,82.99,105513.0,82.4738,82.6528,82.3147,82.5434,105513.0
2025-02-14 10:50:00,82.99,83.09,82.9,83.02,61565.0,82.5434,82.6429,82.4539,82.5733,61565.0
2025-02-14 11:00:00,83.07,83.11,82.95,83.08,102836.0,82.623,82.6628,82.5036,82.6329,102836.0
2025-02-14 11:10:00,83.07,83.11,82.77,82.8,87428.0,82.623,82.6628,82.3246,82.3544,87428.0
2025-02-14 11:20:00,82.81,82.99,82.74,82.87,79175.0,82.3644,82.5434,82.2948,82.4241,79175.0
2025-02-14 11:30:00,82.84,82.96,82.73,82.81,54194.0,82.3942,82.5136,82.2848,82.3644,54194.0
2025-02-14 11:40:00,82.8,82.86,82.53,82.61,97812.0,82.3544,82.4141,82.0859,82.1655,97812.0
2025-02-14 11:50:00,82.62,82.75,82.55,82.69,87624.0,82.1754,82.3047,82.1058,82.245,87624.0
2025-02-14 12:00:00,82.7,82.79,82.51,82.54,66780.0,82.255,82.3445,82.066,82.0958,66780.0
2025-02-14 12:10:00,82.52,82.57,82.37,82.39,98000.0,82.0759,82.1257,81.9268,81.9466,98000.0
2025-02-14 12:20:00,82.38,82.39,82.02,82.03,106328.0,81.9367,81.9466,81.5786,81.5886,106328.0
2025-02-14 12:30:00,82.03,82.17,81.95,82.14,252211.0,81.5886,81.7278,81.509,81.698,252211.0
2025-02-14 12:40:00,82.15,82.42,81.97,82.36,109634.0,81.7079,81.9765,81.5289,81.9168,109634.0
2025-02-14 12:50:00,82.38,82.7,82.37,82.66,85081.0,81.9367,82.255,81.9268,82.2152,85081.0
2025-02-14 13:00:00,82.68,82.81,82.68,82.77,60477.0,82.2351,82.3644,82.2351,82.3246,60477.0
2025-02-14 13:10:00,82.78,82.92,82.71,82.8,50241.0,82.3345,82.4738,82.2649,82.3544,50241.0
2025-02-14 13:20:00,82.8,82.8,82.54,82.67,54148.0,82.3544,82.3544,82.0958,82.2251,54148.0
2025-02-14 13:30:00,82.66,82.83,82.66,82.81,52908.0,82.2152,82.3843,82.2152,82.3644,52908.0
2025-02-14 13:40:00,82.8,83.01,82.69,82.94,167949.0,82.3544,82.5633,82.245,82.4937,167949.0
2025-02-14 13:50:00,82.95,83.22,82.9,83.16,145666.0,82.5036,82.7722,82.4539,82.7125,145666.0
2025-02-14 14:00:00,83.15,83.48,83.1,83.41,112496.0,82.7026,83.0308,82.6528,82.9612,112496.0
2025-02-14 14:10:00,83.41,83.61,83.22,83.26,333758.0,82.9612,83.1601,82.7722,82.812,333758.0
2025-02-14 14:20:00,83.24,83.29,83.12,83.18,137559.0,82.7921,82.8418,82.6727,82.7324,137559.0
2025-02-14 14:30:00,83.17,83.26,82.72,82.77,104139.0,82.7224,82.812,82.2749,82.3246,104139.0
2025-02-14 14:40:00,82.79,82.83,82.07,82.3,181545.0,82.3445,82.3843,81.6284,81.8571,181545.0
2025-02-14 14:50:00,82.3,82.3,81.72,82.13,207136.0,81.8571,81.8571,81.2802,81.688,207136.0
2025-02-14 15:00:00,82.11,82.35,81.97,82.21,139731.0,81.6682,81.9069,81.5289,81.7676,139731.0
2025-02-14 15:10:00,82.22,82.53,82.1,82.46,131276.0,81.7776,82.0859,81.6582,82.0163,131276.0
2025-02-14 15:20:00,82.48,82.57,82.29,82.35,123946.0,82.0362,82.1257,81.8472,81.9069,123946.0
2025-02-14 15:30:00,82.36,82.56,82.31,82.53,129134.0,81.9168,82.1157,81.8671,82.0859,129134.0
2025-02-14 15:40:00,82.54,82.62,82.29,82.6,173259.0,82.0958,82.1754,81.8472,82.1555,173259.0
2025-02-14 15:50:00,82.6,82.82,82.5,82.76,680158.0,82.1555,82.3743,82.0561,82.3147,680158.0
2025-02-18 09:30:00,84.91,85.62,84.14,85.21,641840.0,84.4531,85.1593,83.6872,84.7515,641840.0
2025-02-18 09:40:00,85.21,85.34,83.41,83.42,379416.0,84.7515,84.8808,82.9612,82.9711,379416.0
2025-02-18 09:50:00,83.45,84.69,83.37,84.29,399475.0,83.0009,84.2343,82.9214,83.8364,399475.0
2025-02-18 10:00:00,84.4,84.98,84.27,84.96,332272.0,83.9458,84.5227,83.8165,84.5028,332272.0
2025-02-18 10:10:00,84.96,85.38,84.78,85.05,144586.0,84.5028,84.9206,84.3238,84.5923,144586.0
2025-02-18 10:20:00,85.03,85.59,84.85,85.45,221329.0,84.5724,85.1294,84.3934,84.9902,221329.0
2025-02-18 10:30:00,85.45,85.58,85.24,85.44,155578.0,84.9902,85.1195,84.7813,84.9802,155578.0
2025-02-18 10:40:00,85.43,85.49,84.96,85.01,130330.0,84.9703,85.03,84.5028,84.5525,130330.0
2025-02-18 10:50:00,85.01,85.32,84.96,85.22,102849.0,84.5525,84.8609,84.5028,84.7614,102849.0
2025-02-18 11:00:00,85.21,85.85,85.14,85.74,224526.0,84.7515,85.388,84.6818,85.2786,224526.0
2025-02-18 11:10:00,85.73,85.99,85.49,85.49,197119.0,85.2687,85.5273,85.03,85.03,197119.0
2025-02-18 11:20:00,85.49,86.14,85.25,86.0,253873.0,85.03,85.6765,84.7913,85.5372,253873.0
2025-02-18 11:30:00,85.99,86.0,85.65,85.81,235187.0,85.5273,85.5372,85.1891,85.3482,235187.0
2025-02-18 11:40:00,85.78,86.15,85.75,86.13,158359.0,85.3184,85.6864,85.2886,85.6665,158359.0
2025-02-18 11:50:00,86.12,86.19,85.92,86.04,138633.0,85.6566,85.7262,85.4576,85.577,138633.0
2025-02-18 12:00:00,86.05,86.28,85.97,86.03,134211.0,85.5869,85.8157,85.5074,85.5671,134211.0
2025-02-18 12:10:00,86.03,86.4,86.0,86.22,139691.0,85.5671,85.9351,85.5372,85.756,139691.0
2025-02-18 12:20:00,86.22,86.26,86.04,86.16,129849.0,85.756,85.7958,85.577,85.6964,129849.0
2025-02-18 12:30:00,86.17,86.43,86.17,86.38,112436.0,85.7063,85.9649,85.7063,85.9152,112436.0
2025-02-18 12:40:00,86.38,86.46,86.3,86.37,97818.0,85.9152,85.9947,85.8356,85.9052,97818.0
2025-02-18 12:50:00,86.36,86.64,86.33,86.4,164049.0,85.8953,86.1738,85.8654,85.9351,164049.0
2025-02-18 13:00:00,86.4,86.69,86.35,86.56,152273.0,85.9351,86.2235,85.8853,86.0942,152273.0
2025-02-18 13:10:00,86.56,86.56,86.31,86.31,162518.0,86.0942,86.0942,85.8455,85.8455,162518.0
2025-02-18 13:20:00,86.3,86.48,86.26,86.28,123461.0,85.8356,86.0146,85.7958,85.8157,123461.0
2025-02-18 13:30:00,86.28,86.4,86.11,86.37,146353.0,85.8157,85.9351,85.6466,85.9052,146353.0
2025-02-18 13:40:00,86.37,86.49,86.3,86.46,146616.0,85.9052,86.0246,85.8356,85.9947,146616.0
2025-02-18 13:50:00,86.46,86.47,86.22,86.29,121679.0,85.9947,86.0047,85.756,85.8257,121679.0
2025-02-18 14:00:00,86.28,86.5,85.92,85.95,163039.0,85.8157,86.0345,85.4576,85.4875,163039.0
2025-02-18 14:10:00,85.95,86.1,85.92,85.94,119466.0,85.4875,85.6367,85.4576,85.4775,119466.0
2025-02-18 14:20:00,85.94,86.15,85.9,86.1,127005.0,85.4775,85.6864,85.4378,85.6367,127005.0
2025-02-18 14:30:00,86.11,86.4,86.07,86.32,149795.0,85.6466,85.9351,85.6068,85.8555,149795.0
2025-02-18 14:40:00,86.33,86.44,86.32,86.44,91812.0,85.8654,85.9749,85.8555,85.9749,91812.0
2025-02-18 14:50:00,86.44,86.69,86.39,86.56,174836.0,85.9749,86.2235,85.9251,86.0942,174836.0
2025-02-18 15:00:00,86.56,86.59,86.32,86.44,118821.0,86.0942,86.124,85.8555,85.9749,118821.0
2025-02-18 15:10:00,86.44,86.62,86.38,86.61,167977.0,85.9749,86.1539,85.9152,86.1439,167977.0
2025-02-18 15:20:00,86.61,86.73,86.59,86.66,184919.0,86.1439,86.2633,86.124,86.1937,184919.0
2025-02-18 15:30:00,86.66,86.75,86.54,86.61,306076.0,86.1937,86.2832,86.0743,86.1439,306076.0
2025-02-18 15:40:00,86.61,86.7,86.43,86.56,340838.0,86.1439,86.2335,85.9649,86.0942,340838.0
2025-02-18 15:50:00,86.57,86.81,86.49,86.57,1458338.0,86.1042,86.3429,86.0246,86.1042,1458338.0
2025-02-19 09:30:00,86.3,87.35,85.84,87.09,403342.0,85.8356,86.88,85.3781,86.6214,403342.0
2025-02-19 09:40:00,87.12,87.12,86.0,86.13,213542.0,86.6512,86.6512,85.5372,85.6665,213542.0
2025-02-19 09:50:00,86.08,86.59,85.9,85.97,183265.0,85.6168,86.124,85.4378,85.5074,183265.0
2025-02-19 10:00:00,85.98,86.8,85.94,86.61,245651.0,85.5173,86.3329,85.4775,86.1439,245651.0
2025-02-19 10:10:00,86.59,86.69,86.19,86.31,161929.0,86.124,86.2235,85.7262,85.8455,161929.0
2025-02-19 10:20:00,86.31,86.65,86.29,86.47,114615.0,85.8455,86.1837,85.8257,86.0047,114615.0
2025-02-19 10:30:00,86.45,86.77,86.13,86.13,158497.0,85.9848,86.3031,85.6665,85.6665,158497.0
2025-02-19 10:40:00,86.14,86.45,85.75,86.43,134455.0,85.6765,85.9848,85.2886,85.9649,134455.0
2025-02-19 10:50:00,86.45,86.54,86.3,86.42,222623.0,85.9848,86.0743,85.8356,85.955,222623.0
2025-02-19 11:00:00,86.41,87.18,86.38,87.13,347377.0,85.945,86.7109,85.9152,86.6611,347377.0
2025-02-19 11:10:00,87.12,89.8,87.02,88.3,1716242.0,86.6512,89.3168,86.5517,87.8248,1716242.0
2025-02-19 11:20:00,88.33,89.49,88.28,88.62,678431.0,87.8547,89.0084,87.8049,88.1431,678431.0
2025-02-19 11:30:00,88.62,89.12,88.45,89.07,382559.0,88.1431,88.6404,87.974,88.5907,382559.0
2025-02-19 11:40:00,89.07,89.58,88.92,89.05,399499.0,88.5907,89.098,88.4415,88.5708,399499.0
2025-02-19 11:50:00,89.08,89.22,88.39,88.6,286977.0,88.6006,88.7399,87.9144,88.1232,286977.0
2025-02-19 12:00:00,88.59,88.68,87.99,88.28,174231.0,88.1133,88.2028,87.5165,87.8049,174231.0
2025-02-19 12:10:00,88.28,88.28,87.92,88.06,122623.0,87.8049,87.8049,87.4469,87.5861,122623.0
2025-02-19 12:20:00,88.03,88.07,87.59,87.84,165035.0,87.5563,87.5961,87.1187,87.3673,165035.0
2025-02-19 12:30:00,87.84,88.32,87.8,88.32,137399.0,87.3673,87.8447,87.3275,87.8447,137399.0
2025-02-19 12:40:00,88.33,88.52,88.21,88.3,186144.0,87.8547,88.0437,87.7353,87.8248,186144.0
2025-02-19 12:50:00,88.28,88.47,88.14,88.19,99430.0,87.8049,87.9939,87.6657,87.7154,99430.0
2025-02-19 13:00:00,88.2,88.23,87.92,88.12,115721.0,87.7254,87.7552,87.4469,87.6458,115721.0
2025-02-19 13:10:00,88.11,88.36,88.05,88.34,110829.0,87.6359,87.8845,87.5762,87.8646,110829.0
2025-02-19 13:20:00,88.33,88.36,88.08,88.16,115923.0,87.8547,87.8845,87.606,87.6856,115923.0
2025-02-19 13:30:00,88.17,88.32,88.07,88.3,77507.0,87.6955,87.8447,87.5961,87.8248,77507.0
2025-02-19 13:40:00,88.28,88.39,88.12,88.28,104234.0,87.8049,87.9144,87.6458,87.8049,104234.0
2025-02-19 13:50:00,88.3,88.42,88.08,88.09,106941.0,87.8248,87.9442,87.606,87.616,106941.0
2025-02-19 14:00:00,88.11,88.32,88.07,88.15,91220.0,87.6359,87.8447,87.5961,87.6756,91220.0
2025-02-19 14:10:00,88.15,88.44,88.11,88.32,91746.0,87.6756,87.9641,87.6359,87.8447,91746.0
2025-02-19 14:20:00,88.32,88.45,88.16,88.21,86445.0,87.8447,87.974,87.6856,87.7353,86445.0
2025-02-19 14:30:00,88.2,88.35,88.09,88.27,96946.0,87.7254,87.8746,87.616,87.795,96946.0
2025-02-19 14:40:00,88.27,88.31,88.16,88.2,68913.0,87.795,87.8348,87.6856,87.7254,68913.0
2025-02-19 14:50:00,88.21,88.23,88.04,88.04,102255.0,87.7353,87.7552,87.5662,87.5662,102255.0
2025-02-19 15:00:00,88.04,88.12,87.87,87.94,135506.0,87.5662,87.6458,87.3972,87.4668,135506.0
2025-02-19 15:10:00,87.95,88.01,87.82,87.86,130258.0,87.4767,87.5364,87.3474,87.3872,130258.0
2025-02-19 15:20:00,87.86,87.86,87.39,87.53,188287.0,87.3872,87.3872,86.9197,87.059,188287.0
2025-02-19 15:30:00,87.54,87.97,87.52,87.66,188268.0,87.0689,87.4966,87.049,87.1883,188268.0
2025-02-19 15:40:00,87.66,87.85,87.58,87.63,218562.0,87.1883,87.3773,87.1087,87.1584,218562.0
2025-02-19 15:50:00,87.65,87.94,87.56,87.66,1041905.0,87.1783,87.4668,87.0888,87.1883,1041905.0
2025-02-20 09:30:00,90.14,91.72,89.7,91.32,1204872.0,89.6549,91.2264,89.2173,90.8286,1204872.0
2025-02-20 09:40:00,91.32,91.68,90.81,90.83,612756.0,90.8286,91.1867,90.3213,90.3412,612756.0
2025-02-20 09:50:00,90.83,91.35,90.63,90.94,653306.0,90.3412,90.8584,90.1423,90.4506,653306.0
2025-02-20 10:00:00,90.94,90.96,89.98,89.99,617430.0,90.4506,90.4705,89.4958,89.5057,617430.0
2025-02-20 10:10:00,89.98,90.48,89.89,90.36,303581.0,89.4958,89.9931,89.4063,89.8738,303581.0
2025-02-20 10:20:00,90.36,90.45,89.72,89.74,248606.0,89.8738,89.9633,89.2372,89.2571,248606.0
2025-02-20 10:30:00,89.71,89.97,89.52,89.96,229250.0,89.2273,89.4859,89.0383,89.4759,229250.0
2025-02-20 10:40:00,89.98,90.01,89.44,89.44,197324.0,89.4958,89.5256,88.9587,88.9587,197324.0
2025-02-20 10:50:00,89.43,89.76,89.21,89.36,216107.0,88.9488,89.277,88.7299,88.8791,216107.0
2025-02-20 11:00:00,89.38,89.72,89.37,89.61,179300.0,88.899,89.2372,88.8891,89.1278,179300.0
2025-02-20 11:10:00,89.65,89.81,89.37,89.4,194173.0,89.1676,89.3267,88.8891,88.9189,194173.0
2025-02-20 11:20:00,89.4,89.62,89.37,89.55,158590.0,88.9189,89.1377,88.8891,89.0681,158590.0
2025-02-20 11:30:00,89.56,89.61,89.18,89.46,479492.0,89.0781,89.1278,88.7001,88.9786,479492.0
2025-02-20 11:40:00,89.46,89.51,88.92,88.98,230649.0,88.9786,89.0283,88.4415,88.5012,230649.0
2025-02-20 11:50:00,88.99,89.86,88.92,89.86,234487.0,88.5111,89.3764,88.4415,89.3764,234487.0
2025-02-20 12:00:00,89.83,90.23,89.7,89.99,361266.0,89.3466,89.7445,89.2173,89.5057,361266.0
2025-02-20 12:10:00,90.01,90.18,89.79,90.18,128592.0,89.5256,89.6947,89.3068,89.6947,128592.0
2025-02-20 12:20:00,90.17,90.21,89.77,89.91,130165.0,89.6848,89.7246,89.2869,89.4262,130165.0
2025-02-20 12:30:00,89.9,89.98,89.79,89.85,100392.0,89.4162,89.4958,89.3068,89.3665,100392.0
2025-02-20 12:40:00,89.84,89.92,89.35,89.4,78409.0,89.3566,89.4361,88.8692,88.9189,78409.0
2025-02-20 12:50:00,89.4,89.42,89.06,89.07,79996.0,88.9189,88.9388,88.5808,88.5907,79996.0
2025-02-20 13:00:00,89.07,89.22,88.96,89.0,92336.0,88.5907,88.7399,88.4813,88.5211,92336.0
2025-02-20 13:10:00,89.0,89.09,88.88,88.93,94004.0,88.5211,88.6106,88.4017,88.4515,94004.0
2025-02-20 13:20:00,88.91,88.93,88.63,88.83,126545.0,88.4316,88.4515,88.1531,88.352,126545.0
2025-02-20 13:30:00,88.81,89.05,88.73,88.74,91719.0,88.3321,88.5708,88.2525,88.2625,91719.0
2025-02-20 13:40:00,88.74,88.77,88.62,88.7,58715.0,88.2625,88.2923,88.1431,88.2227,58715.0
2025-02-20 13:50:00,88.7,88.79,88.56,88.7,112256.0,88.2227,88.3122,88.0834,88.2227,112256.0
2025-02-20 14:00:00,88.7,89.0,88.66,88.95,83999.0,88.2227,88.5211,88.1829,88.4713,83999.0
2025-02-20 14:10:00,88.94,89.1,88.93,89.05,82179.0,88.4614,88.6205,88.4515,88.5708,82179.0
2025-02-20 14:20:00,89.06,89.11,88.9,89.05,68849.0,88.5808,88.6305,88.4216,88.5708,68849.0
2025-02-20 14:30:00,89.04,89.06,88.77,88.84,60487.0,88.5609,88.5808,88.2923,88.3619,60487.0
2025-02-20 14:40:00,88.83,89.14,88.77,89.13,76198.0,88.352,88.6603,88.2923,88.6504,76198.0
2025-02-20 14:50:00,89.13,89.25,88.93,89.19,86264.0,88.6504,88.7697,88.4515,88.7101,86264.0
2025-02-20 15:00:00,89.2,89.36,88.94,88.98,155455.0,88.72,88.8791,88.4614,88.5012,155455.0
2025-02-20 15:10:00,88.98,89.05,88.85,88.9,127215.0,88.5012,88.5708,88.3719,88.4216,127215.0
2025-02-20 15:20:00,88.9,89.09,88.8,88.93,175338.0,88.4216,88.6106,88.3222,88.4515,175338.0
2025-02-20 15:30:00,88.92,88.98,88.74,88.84,157918.0,88.4415,88.5012,88.2625,88.3619,157918.0
2025-02-20 15:40:00,88.85,89.22,88.85,89.21,170512.0,88.3719,88.7399,88.3719,88.7299,170512.0
2025-02-20 15:50:00,89.21,89.49,88.72,89.04,1036880.0,88.7299,89.0084,88.2426,88.5609,1036880.0
2025-02-21 09:30:00,89.87,90.22,89.42,89.73,529431.0,89.3864,89.7345,88.9388,89.2471,529431.0
2025-02-21 09:40:00,89.7,89.83,89.47,89.63,98193.0,89.2173,89.3466,88.9885,89.1477,98193.0
2025-02-21 09:50:00,89.65,90.12,89.57,89.69,109546.0,89.1676,89.635,89.088,89.2074,109546.0
2025-02-21 10:00:00,89.71,89.71,89.18,89.37,128924.0,89.2273,89.2273,88.7001,88.8891,128924.0
2025-02-21 10:10:00,89.39,89.42,89.02,89.2,52020.0,88.909,88.9388,88.541,88.72,52020.0
2025-02-21 10:20:00,89.17,89.2,88.5,88.61,165073.0,88.6902,88.72,88.0238,88.1332,165073.0
2025-02-21 10:30:00,88.63,88.82,88.55,88.72,88247.0,88.1531,88.342,88.0735,88.2426,88247.0
2025-02-21 10:40:00,88.73,88.73,88.28,88.56,81741.0,88.2525,88.2525,87.8049,88.0834,81741.0
2025-02-21 10:50:00,88.57,88.6,88.14,88.41,89389.0,88.0934,88.1232,87.6657,87.9342,89389.0
2025-02-21 11:00:00,88.41,88.44,87.93,88.02,99595.0,87.9342,87.9641,87.4568,87.5463,99595.0
2025-02-21 11:10:00,88.0,88.38,87.95,88.24,83130.0,87.5265,87.9044,87.4767,87.7652,83130.0
2025-02-21 11:20:00,88.26,88.38,87.97,88.03,56053.0,87.7851,87.9044,87.4966,87.5563,56053.0
2025-02-21 11:30:00,88.04,88.27,87.96,88.16,86743.0,87.5662,87.795,87.4867,87.6856,86743.0
2025-02-21 11:40:00,88.14,88.2,87.93,88.07,178879.0,87.6657,87.7254,87.4568,87.5961,178879.0
2025-02-21 11:50:00,88.05,88.29,88.02,88.11,122715.0,87.5762,87.8149,87.5463,87.6359,122715.0
2025-02-21 12:00:00,88.13,88.23,87.97,88.0,60123.0,87.6558,87.7552,87.4966,87.5265,60123.0
2025-02-21 12:10:00,87.99,87.99,87.62,87.65,81950.0,87.5165,87.5165,87.1485,87.1783,81950.0
2025-02-21 12:20:00,87.63,87.94,87.53,87.72,123944.0,87.1584,87.4668,87.059,87.248,123944.0
2025-02-21 12:30:00,87.72,87.73,87.35,87.5,76339.0,87.248,87.2579,86.88,87.0291,76339.0
2025-02-21 12:40:00,87.5,87.53,87.12,87.14,115757.0,87.0291,87.059,86.6512,86.6711,115757.0
2025-02-21 12:50:00,87.15,87.3,87.06,87.3,102418.0,86.681,86.8302,86.5915,86.8302,102418.0
2025-02-21 13:00:00,87.32,87.33,86.85,86.92,95550.0,86.8501,86.8601,86.3826,86.4523,95550.0
2025-02-21 13:10:00,86.89,86.95,86.62,86.78,112630.0,86.4224,86.4821,86.1539,86.313,112630.0
2025-02-21 13:20:00,86.77,86.86,86.58,86.63,78062.0,86.3031,86.3926,86.1141,86.1638,78062.0
2025-02-21 13:30:00,86.63,86.79,86.56,86.68,101669.0,86.1638,86.323,86.0942,86.2136,101669.0
2025-02-21 13:40:00,86.69,86.73,86.38,86.45,104609.0,86.2235,86.2633,85.9152,85.9848,104609.0
2025-02-21 13:50:00,86.44,86.51,86.24,86.38,91342.0,85.9749,86.0445,85.7759,85.9152,91342.0
2025-02-21 14:00:00,86.36,86.44,86.17,86.2,90256.0,85.8953,85.9749,85.7063,85.7361,90256.0
2025-02-21 14:10:00,86.23,86.33,86.03,86.16,142776.0,85.766,85.8654,85.5671,85.6964,142776.0
2025-02-21 14:20:00,86.15,86.17,85.88,85.95,137615.0,85.6864,85.7063,85.4179,85.4875,137615.0
2025-02-21 14:30:00,85.95,86.12,85.88,86.08,118030.0,85.4875,85.6566,85.4179,85.6168,118030.0
2025-02-21 14:40:00,86.07,86.11,85.85,85.88,84522.0,85.6068,85.6466,85.388,85.4179,84522.0
2025-02-21 14:50:00,85.86,86.0,85.84,85.88,117951.0,85.398,85.5372,85.3781,85.4179,117951.0
2025-02-21 15:00:00,85.88,86.1,85.72,85.79,132634.0,85.4179,85.6367,85.2587,85.3283,132634.0
2025-02-21 15:10:00,85.8,86.03,85.78,86.03,126011.0,85.3383,85.5671,85.3184,85.5671,126011.0
2025-02-21 15:20:00,86.02,86.04,85.88,86.03,159584.0,85.5571,85.577,85.4179,85.5671,159584.0
2025-02-21 15:30:00,86.04,86.4,86.03,86.26,241090.0,85.577,85.9351,85.5671,85.7958,241090.0
2025-02-21 15:40:00,86.26,86.42,86.18,86.25,172134.0,85.7958,85.955,85.7162,85.7859,172134.0
2025-02-21 15:50:00,86.26,86.45,85.96,86.02,968291.0,85.7958,85.9848,85.4974,85.5571,968291.0
2025-02-24 09:30:00,86.45,86.71,85.5,85.83,315505.0,85.9848,86.2434,85.0399,85.3681,315505.0
2025-02-24 09:40:00,85.83,86.52,85.73,86.16,306176.0,85.3681,86.0544,85.2687,85.6964,306176.0
2025-02-24 09:50:00,86.16,86.34,85.04,85.15,209002.0,85.6964,85.8754,84.5824,84.6918,209002.0
2025-02-24 10:00:00,85.12,85.27,84.59,85.09,241637.0,84.662,84.8111,84.1348,84.6321,241637.0
2025-02-24 10:10:00,85.09,86.08,85.06,85.89,136157.0,84.6321,85.6168,84.6023,85.4278,136157.0
2025-02-24 10:20:00,85.91,86.41,85.59,85.59,275303.0,85.4477,85.945,85.1294,85.1294,275303.0
2025-02-24 10:30:00,85.61,85.69,85.25,85.35,154745.0,85.1493,85.2289,84.7913,84.8907,154745.0
2025-02-24 10:40:00,85.35,85.46,84.7,84.98,115062.0,84.8907,85.0001,84.2442,84.5227,115062.0
2025-02-24 10:50:00,84.98,85.05,84.42,84.88,149357.0,84.5227,84.5923,83.9657,84.4232,149357.0
2025-02-24 11:00:00,84.86,85.06,84.73,84.84,118118.0,84.4034,84.6023,84.2741,84.3835,118118.0
2025-02-24 11:10:00,84.85,85.15,84.72,85.09,105130.0,84.3934,84.6918,84.2641,84.6321,105130.0
2025-02-24 11:20:00,85.11,85.54,85.03,85.43,116096.0,84.652,85.0797,84.5724,84.9703,116096.0
2025-02-24 11:30:00,85.43,85.59,84.62,84.65,122846.0,84.9703,85.1294,84.1646,84.1945,122846.0
2025-02-24 11:40:00,84.65,85.06,84.64,84.86,84010.0,84.1945,84.6023,84.1845,84.4034,84010.0
2025-02-24 11:50:00,84.88,85.06,84.77,84.84,75030.0,84.4232,84.6023,84.3138,84.3835,75030.0
2025-02-24 12:00:00,84.86,85.2,84.81,85.03,59268.0,84.4034,84.7415,84.3536,84.5724,59268.0
2025-02-24 12:10:00,85.04,85.17,84.78,85.16,81417.0,84.5824,84.7117,84.3238,84.7017,81417.0
2025-02-24 12:20:00,85.17,85.28,85.0,85.0,71764.0,84.7117,84.8211,84.5426,84.5426,71764.0
2025-02-24 12:30:00,85.02,85.26,85.02,85.23,52425.0,84.5625,84.8012,84.5625,84.7714,52425.0
2025-02-24 12:40:00,85.23,85.48,85.22,85.41,68183.0,84.7714,85.02,84.7614,84.9504,68183.0
2025-02-24 12:50:00,85.41,85.44,85.28,85.28,72476.0,84.9504,84.9802,84.8211,84.8211,72476.0
2025-02-24 13:00:00,85.28,85.49,85.26,85.29,66853.0,84.8211,85.03,84.8012,84.831,66853.0
2025-02-24 13:10:00,85.29,85.49,85.22,85.3,51228.0,84.831,85.03,84.7614,84.841,51228.0
2025-02-24 13:20:00,85.32,85.36,85.09,85.1,40135.0,84.8609,84.9007,84.6321,84.6421,40135.0
2025-02-24 13:30:00,85.11,85.21,84.98,85.14,57991.0,84.652,84.7515,84.5227,84.6818,57991.0
2025-02-24 13:40:00,85.15,85.28,85.12,85.16,38694.0,84.6918,84.8211,84.662,84.7017,38694.0
2025-02-24 13:50:00,85.16,85.2,84.96,85.03,42922.0,84.7017,84.7415,84.5028,84.5724,42922.0
2025-02-24 14:00:00,85.02,85.21,85.0,85.08,43973.0,84.5625,84.7515,84.5426,84.6222,43973.0
2025-02-24 14:10:00,85.05,85.16,85.0,85.05,42228.0,84.5923,84.7017,84.5426,84.5923,42228.0
2025-02-24 14:20:00,85.03,85.13,84.93,85.01,61778.0,84.5724,84.6719,84.473,84.5525,61778.0
2025-02-24 14:30:00,85.02,85.21,84.76,84.82,59144.0,84.5625,84.7515,84.3039,84.3636,59144.0
2025-02-24 14:40:00,84.78,84.92,84.73,84.75,47954.0,84.3238,84.463,84.2741,84.2939,47954.0
2025-02-24 14:50:00,84.75,84.79,84.63,84.66,44306.0,84.2939,84.3337,84.1746,84.2044,44306.0
2025-02-24 15:00:00,84.67,84.72,84.35,84.36,96785.0,84.2144,84.2641,83.8961,83.906,96785.0
2025-02-24 15:10:00,84.34,84.45,84.12,84.22,130023.0,83.8862,83.9956,83.6673,83.7668,130023.0
2025-02-24 15:20:00,84.23,84.29,83.88,83.94,168747.0,83.7767,83.8364,83.4286,83.4883,168747.0
2025-02-24 15:30:00,83.95,84.4,83.95,84.28,160335.0,83.4982,83.9458,83.4982,83.8265,160335.0
2025-02-24 15:40:00,84.27,84.38,84.08,84.15,205831.0,83.8165,83.9259,83.6275,83.6972,205831.0
2025-02-24 15:50:00,84.16,84.18,83.22,83.32,1245489.0,83.7071,83.727,82.7722,82.8716,1245489.0
2025-02-25 09:30:00,83.29,83.41,82.27,83.26,400166.0,82.8418,82.9612,81.8273,82.812,400166.0
2025-02-25 09:40:00,83.26,83.55,83.05,83.22,249873.0,82.812,83.1004,82.6031,82.7722,249873.0
2025-02-25 09:50:00,83.22,83.7,82.85,82.96,309974.0,82.7722,83.2496,82.4042,82.5136,309974.0
2025-02-25 10:00:00,82.94,83.13,82.56,82.99,201813.0,82.4937,82.6827,82.1157,82.5434,201813.0
2025-02-25 10:10:00,82.91,82.96,81.65,81.67,157675.0,82.4638,82.5136,81.2106,81.2305,157675.0
2025-02-25 10:20:00,81.67,82.12,81.63,81.87,158331.0,81.2305,81.6781,81.1907,81.4294,158331.0
2025-02-25 10:30:00,81.88,82.51,81.83,82.32,187030.0,81.4394,82.066,81.3897,81.877,187030.0
2025-02-25 10:40:00,82.32,82.49,82.06,82.22,190293.0,81.877,82.0461,81.6184,81.7776,190293.0
2025-02-25 10:50:00,82.2,82.46,82.12,82.18,146654.0,81.7577,82.0163,81.6781,81.7378,146654.0
2025-02-25 11:00:00,82.2,82.26,81.94,82.1,147862.0,81.7577,81.8173,81.4991,81.6582,147862.0
2025-02-25 11:10:00,82.12,82.18,81.82,81.84,93786.0,81.6781,81.7378,81.3797,81.3996,93786.0
2025-02-25 11:20:00,81.84,81.94,81.54,81.63,108006.0,81.3996,81.4991,81.1012,81.1907,108006.0
2025-02-25 11:30:00,81.62,81.77,81.33,81.58,162264.0,81.1808,81.33,80.8923,81.141,162264.0
2025-02-25 11:40:00,81.58,82.02,81.45,81.9,93878.0,81.141,81.5786,81.0117,81.4593,93878.0
2025-02-25 11:50:00,81.9,82.21,81.79,81.96,93960.0,81.4593,81.7676,81.3499,81.519,93960.0
2025-02-25 12:00:00,81.95,81.95,81.56,81.66,140550.0,81.509,81.509,81.1211,81.2206,140550.0
2025-02-25 12:10:00,81.65,81.76,81.47,81.55,161170.0,81.2106,81.32,81.0316,81.1112,161170.0
2025-02-25 12:20:00,81.54,81.55,81.17,81.5,78706.0,81.1012,81.1112,80.7332,81.0614,78706.0
2025-02-25 12:30:00,81.47,81.57,81.25,81.5,95021.0,81.0316,81.1311,80.8128,81.0614,95021.0
2025-02-25 12:40:00,81.51,81.57,81.16,81.23,147169.0,81.0714,81.1311,80.7233,80.7929,147169.0
2025-02-25 12:50:00,81.23,81.5,81.21,81.41,234651.0,80.7929,81.0614,80.773,80.9719,234651.0
2025-02-25 13:00:00,81.44,81.65,81.41,81.47,234277.0,81.0018,81.2106,80.9719,81.0316,234277.0
2025-02-25 13:10:00,81.47,81.51,81.12,81.19,160232.0,81.0316,81.0714,80.6835,80.7531,160232.0
2025-02-25 13:20:00,81.19,81.3,80.98,80.98,135408.0,80.7531,80.8625,80.5442,80.5442,135408.0
2025-02-25 13:30:00,80.98,81.24,80.93,81.23,130682.0,80.5442,80.8028,80.4945,80.7929,130682.0
2025-02-25 13:40:00,81.21,81.28,81.07,81.11,82785.0,80.773,80.8426,80.6337,80.6735,82785.0
2025-02-25 13:50:00,81.12,81.15,80.88,80.93,79931.0,80.6835,80.7133,80.4448,80.4945,79931.0
2025-02-25 14:00:00,80.92,81.04,80.78,80.81,194127.0,80.4846,80.6039,80.3453,80.3751,194127.0
2025-02-25 14:10:00,80.8,80.8,80.51,80.62,108700.0,80.3652,80.3652,80.0768,80.1862,108700.0
2025-02-25 14:20:00,80.61,80.8,80.54,80.79,102644.0,80.1762,80.3652,80.1066,80.3553,102644.0
2025-02-25 14:30:00,80.76,81.14,80.74,81.12,123241.0,80.3254,80.7034,80.3055,80.6835,123241.0
2025-02-25 14:40:00,81.14,81.29,80.92,81.14,104785.0,80.7034,80.8526,80.4846,80.7034,104785.0
2025-02-25 14:50:00,81.13,81.27,81.04,81.1,74737.0,80.6934,80.8327,80.6039,80.6636,74737.0
2025-02-25 15:00:00,81.11,81.21,80.91,80.92,145527.0,80.6735,80.773,80.4746,80.4846,145527.0
2025-02-25 15:10:00,80.93,81.26,80.88,81.19,248349.0,80.4945,80.8227,80.4448,80.7531,248349.0
2025-02-25 15:20:00,81.18,81.35,80.98,81.0,378177.0,80.7432,80.9122,80.5442,80.5641,378177.0
2025-02-25 15:30:00,81.0,81.16,80.7,80.7,251618.0,80.5641,80.7233,80.2657,80.2657,251618.0
2025-02-25 15:40:00,80.7,80.82,80.25,80.66,405603.0,80.2657,80.3851,79.8182,80.226,405603.0
2025-02-25 15:50:00,80.66,80.66,79.92,80.3,1505009.0,80.226,80.226,79.4899,79.8679,1505009.0
2025-02-26 09:30:00,81.69,82.35,81.38,82.19,250473.0,81.2504,81.9069,80.9421,81.7477,250473.0
2025-02-26 09:40:00,82.19,82.24,81.76,82.18,87050.0,81.7477,81.7975,81.32,81.7378,87050.0
2025-02-26 09:50:00,82.2,82.47,81.88,82.09,155956.0,81.7577,82.0262,81.4394,81.6483,155956.0
2025-02-26 10:00:00,82.09,82.44,81.71,82.31,553089.0,81.6483,81.9964,81.2703,81.8671,553089.0
2025-02-26 10:10:00,82.32,82.54,82.17,82.36,122726.0,81.877,82.0958,81.7278,81.9168,122726.0
2025-02-26 10:20:00,82.33,82.44,81.8,81.93,137407.0,81.887,81.9964,81.3598,81.4891,137407.0
2025-02-26 10:30:00,81.93,82.23,81.8,81.89,96525.0,81.4891,81.7875,81.3598,81.4493,96525.0
2025-02-26 10:40:00,81.88,82.13,81.84,82.03,71194.0,81.4394,81.688,81.3996,81.5886,71194.0
2025-02-26 10:50:00,82.03,82.37,81.96,82.36,93172.0,81.5886,81.9268,81.519,81.9168,93172.0
2025-02-26 11:00:00,82.37,82.89,82.36,82.81,110487.0,81.9268,82.444,81.9168,82.3644,110487.0
2025-02-26 11:10:00,82.82,82.93,82.71,82.89,91148.0,82.3743,82.4837,82.2649,82.444,91148.0
2025-02-26 11:20:00,82.9,82.91,82.54,82.56,167022.0,82.4539,82.4638,82.0958,82.1157,167022.0
2025-02-26 11:30:00,82.54,82.71,82.4,82.67,74543.0,82.0958,82.2649,81.9566,82.2251,74543.0
2025-02-26 11:40:00,82.69,82.69,82.27,82.37,94720.0,82.245,82.245,81.8273,81.9268,94720.0
2025-02-26 11:50:00,82.41,82.42,82.23,82.28,147320.0,81.9665,81.9765,81.7875,81.8372,147320.0
2025-02-26 12:00:00,82.29,82.61,82.23,82.37,77037.0,81.8472,82.1655,81.7875,81.9268,77037.0
2025-02-26 12:10:00,82.37,82.61,82.33,82.48,88934.0,81.9268,82.1655,81.887,82.0362,88934.0
2025-02-26 12:20:00,82.46,82.62,82.36,82.56,65746.0,82.0163,82.1754,81.9168,82.1157,65746.0
2025-02-26 12:30:00,82.58,82.61,82.27,82.35,72596.0,82.1356,82.1655,81.8273,81.9069,72596.0
2025-02-26 12:40:00,82.33,82.35,82.06,82.11,67649.0,81.887,81.9069,81.6184,81.6682,67649.0
2025-02-26 12:50:00,82.11,82.15,81.72,81.8,78870.0,81.6682,81.7079,81.2802,81.3598,78870.0
2025-02-26 13:00:00,81.8,81.87,81.62,81.68,65677.0,81.3598,81.4294,81.1808,81.2405,65677.0
2025-02-26 13:10:00,81.69,81.78,81.46,81.57,72357.0,81.2504,81.3399,81.0216,81.1311,72357.0
2025-02-26 13:20:00,81.58,81.66,81.21,81.21,77871.0,81.141,81.2206,80.773,80.773,77871.0
2025-02-26 13:30:00,81.2,81.47,81.2,81.36,86998.0,80.763,81.0316,80.763,80.9222,86998.0
2025-02-26 13:40:00,81.36,81.4,81.21,81.24,99366.0,80.9222,80.962,80.773,80.8028,99366.0
2025-02-26 13:50:00,81.25,81.28,80.94,81.08,110145.0,80.8128,80.8426,80.5044,80.6437,110145.0
2025-02-26 14:00:00,81.07,81.22,80.81,80.98,94688.0,80.6337,80.7829,80.3751,80.5442,94688.0
2025-02-26 14:10:00,80.97,81.05,80.84,81.02,74448.0,80.5343,80.6139,80.405,80.584,74448.0
2025-02-26 14:20:00,81.0,81.12,80.91,80.92,83613.0,80.5641,80.6835,80.4746,80.4846,83613.0
2025-02-26 14:30:00,80.91,81.14,80.87,81.07,84835.0,80.4746,80.7034,80.4348,80.6337,84835.0
2025-02-26 14:40:00,81.06,81.16,80.99,81.09,93307.0,80.6238,80.7233,80.5542,80.6536,93307.0
2025-02-26 14:50:00,81.08,81.16,80.84,80.86,96175.0,80.6437,80.7233,80.405,80.4249,96175.0
2025-02-26 15:00:00,80.87,80.96,80.74,80.84,123684.0,80.4348,80.5243,80.3055,80.405,123684.0
2025-02-26 15:10:00,80.84,80.94,80.65,80.83,100727.0,80.405,80.5044,80.216,80.395,100727.0
2025-02-26 15:20:00,80.81,81.02,80.71,80.97,135217.0,80.3751,80.584,80.2757,80.5343,135217.0
2025-02-26 15:30:00,80.96,81.1,80.89,81.06,144491.0,80.5243,80.6636,80.4547,80.6238,144491.0
2025-02-26 15:40:00,81.06,81.55,81.03,81.39,179924.0,80.6238,81.1112,80.594,80.952,179924.0
2025-02-26 15:50:00,81.44,81.53,81.23,81.27,953625.0,81.0018,81.0913,80.7929,80.8327,953625.0
2025-02-27 09:30:00,81.75,82.17,81.48,81.53,279175.0,81.3101,81.7278,81.0415,81.0913,279175.0
2025-02-27 09:40:00,81.53,81.67,80.7,80.87,181388.0,81.0913,81.2305,80.2657,80.4348,181388.0
2025-02-27 09:50:00,80.93,81.0,80.2,80.22,170781.0,80.4945,80.5641,79.7684,79.7883,170781.0
2025-02-27 10:00:00,80.23,80.23,79.42,79.75,316508.0,79.7983,79.7983,78.9926,79.3209,316508.0
2025-02-27 10:10:00,79.77,80.59,79.74,80.54,158576.0,79.3407,80.1563,79.3109,80.1066,158576.0
2025-02-27 10:20:00,80.49,80.79,80.15,80.51,115531.0,80.0569,80.3553,79.7187,80.0768,115531.0
2025-02-27 10:30:00,80.48,80.53,79.77,80.19,120214.0,80.0469,80.0967,79.3407,79.7585,120214.0
2025-02-27 10:40:00,80.16,80.41,80.03,80.24,91799.0,79.7286,79.9773,79.5993,79.8082,91799.0
2025-02-27 10:50:00,80.21,80.24,79.67,79.78,84493.0,79.7784,79.8082,79.2413,79.3507,84493.0
2025-02-27 11:00:00,79.79,79.94,79.5,79.56,220810.0,79.3606,79.5098,79.0722,79.1319,220810.0
2025-02-27 11:10:00,79.57,79.95,79.57,79.87,136454.0,79.1418,79.5198,79.1418,79.4402,136454.0
2025-02-27 11:20:00,79.87,80.0,79.66,79.77,126844.0,79.4402,79.5695,79.2313,79.3407,126844.0
2025-02-27 11:30:00,79.78,80.0,79.72,79.92,68256.0,79.3507,79.5695,79.291,79.4899,68256.0
2025-02-27 11:40:00,79.9,79.96,79.68,79.94,53427.0,79.47,79.5297,79.2512,79.5098,53427.0
2025-02-27 11:50:00,79.94,79.94,79.57,79.59,75782.0,79.5098,79.5098,79.1418,79.1617,75782.0
2025-02-27 12:00:00,79.62,79.88,79.54,79.7,61597.0,79.1915,79.4502,79.112,79.2711,61597.0
2025-02-27 12:10:00,79.69,79.75,79.36,79.42,53722.0,79.2612,79.3209,78.9329,78.9926,53722.0
2025-02-27 12:20:00,79.41,79.75,79.3,79.72,108034.0,78.9827,79.3209,78.8733,79.291,108034.0
2025-02-27 12:30:00,79.72,79.85,79.71,79.77,52864.0,79.291,79.4203,79.2811,79.3407,52864.0
2025-02-27 12:40:00,79.77,79.77,79.45,79.54,72362.0,79.3407,79.3407,79.0225,79.112,72362.0
2025-02-27 12:50:00,79.55,79.7,79.49,79.62,56654.0,79.1219,79.2711,79.0622,79.1915,56654.0
2025-02-27 13:00:00,79.62,79.75,79.51,79.63,65287.0,79.1915,79.3209,79.0821,79.2015,65287.0
2025-02-27 13:10:00,79.62,79.7,79.57,79.66,78157.0,79.1915,79.2711,79.1418,79.2313,78157.0
2025-02-27 13:20:00,79.64,79.76,79.55,79.68,82700.0,79.2114,79.3308,79.1219,79.2512,82700.0
2025-02-27 13:30:00,79.69,79.8,79.63,79.68,82190.0,79.2612,79.3706,79.2015,79.2512,82190.0
2025-02-27 13:40:00,79.69,79.71,79.45,79.59,58982.0,79.2612,79.2811,79.0225,79.1617,58982.0
2025-02-27 13:50:00,79.57,79.75,79.46,79.48,69349.0,79.1418,79.3209,79.0324,79.0523,69349.0
2025-02-27 14:00:00,79.48,79.52,79.3,79.45,186523.0,79.0523,79.0921,78.8733,79.0225,186523.0
2025-02-27 14:10:00,79.43,79.46,79.21,79.4,130181.0,79.0026,79.0324,78.7838,78.9727,130181.0
2025-02-27 14:20:00,79.38,79.46,79.07,79.11,75767.0,78.9528,79.0324,78.6445,78.6843,75767.0
2025-02-27 14:30:00,79.11,79.11,78.62,78.8,202270.0,78.6843,78.6843,78.1969,78.376,202270.0
2025-02-27 14:40:00,78.77,78.84,78.38,78.64,146912.0,78.3461,78.4157,77.9582,78.2168,146912.0
2025-02-27 14:50:00,78.67,78.79,78.45,78.5,263612.0,78.2467,78.366,78.0278,78.0776,263612.0
2025-02-27 15:00:00,78.51,78.59,77.8,77.83,327588.0,78.0875,78.1671,77.3813,77.4112,327588.0
2025-02-27 15:10:00,77.84,78.02,77.31,77.36,581141.0,77.4211,77.6002,76.894,76.9437,581141.0
2025-02-27 15:20:00,77.36,77.69,77.01,77.09,429724.0,76.9437,77.2719,76.5956,76.6752,429724.0
2025-02-27 15:30:00,77.09,77.36,77.09,77.11,303161.0,76.6752,76.9437,76.6752,76.6951,303161.0
2025-02-27 15:40:00,77.09,77.16,76.65,76.84,357717.0,76.6752,76.7448,76.2375,76.4265,357717.0
2025-02-27 15:50:00,76.83,77.0,76.04,76.12,1809751.0,76.4166,76.5856,75.6308,75.7104,1809751.0
2025-02-28 09:30:00,76.75,77.28,75.68,77.1,459549.0,76.337,76.8641,75.2728,76.6851,459549.0
2025-02-28 09:40:00,77.09,77.1,76.34,76.69,316517.0,76.6752,76.6851,75.9292,76.2773,316517.0
2025-02-28 09:50:00,76.68,77.23,76.51,77.17,351191.0,76.2674,76.8144,76.0983,76.7547,351191.0
2025-02-28 10:00:00,77.17,77.51,76.89,77.33,373629.0,76.7547,77.0929,76.4762,76.9139,373629.0
2025-02-28 10:10:00,77.3,77.3,76.87,77.12,355984.0,76.884,76.884,76.4563,76.705,355984.0
2025-02-28 10:20:00,77.14,77.84,77.04,77.84,323529.0,76.7249,77.4211,76.6254,77.4211,323529.0
2025-02-28 10:30:00,77.82,78.18,77.12,77.19,876928.0,77.4012,77.7593,76.705,76.7746,876928.0
2025-02-28 10:40:00,77.2,77.28,76.81,76.96,255823.0,76.7846,76.8641,76.3967,76.5459,255823.0
2025-02-28 10:50:00,76.98,77.27,76.95,77.15,228856.0,76.5658,76.8542,76.5359,76.7348,228856.0
2025-02-28 11:00:00,77.15,77.23,76.83,77.08,311072.0,76.7348,76.8144,76.4166,76.6652,311072.0
2025-02-28 11:10:00,77.11,77.29,76.77,76.92,138927.0,76.6951,76.8741,76.3569,76.5061,138927.0
2025-02-28 11:20:00,76.94,77.04,76.46,76.55,148916.0,76.526,76.6254,76.0486,76.1381,148916.0
2025-02-28 11:30:00,76.53,76.82,76.5,76.81,139605.0,76.1182,76.4066,76.0883,76.3967,139605.0
2025-02-28 11:40:00,76.81,76.99,76.79,76.9,98658.0,76.3967,76.5757,76.3768,76.4862,98658.0
2025-02-28 11:50:00,76.91,76.92,76.68,76.75,102054.0,76.4961,76.5061,76.2674,76.337,102054.0
2025-02-28 12:00:00,76.72,76.82,76.52,76.64,93947.0,76.3072,76.4066,76.1082,76.2276,93947.0
2025-02-28 12:10:00,76.64,76.87,76.63,76.84,190283.0,76.2276,76.4563,76.2176,76.4265,190283.0
2025-02-28 12:20:00,76.84,76.94,76.45,76.75,139444.0,76.4265,76.526,76.0386,76.337,139444.0
2025-02-28 12:30:00,76.74,76.82,76.6,76.67,278131.0,76.327,76.4066,76.1878,76.2574,278131.0
2025-02-28 12:40:00,76.67,76.72,76.18,76.18,122014.0,76.2574,76.3072,75.7701,75.7701,122014.0
2025-02-28 12:50:00,76.17,76.56,75.98,75.98,143883.0,75.7601,76.148,75.5711,75.5711,143883.0
2025-02-28 13:00:00,75.97,76.21,75.92,76.01,256207.0,75.5612,75.7999,75.5115,75.601,256207.0
2025-02-28 13:10:00,75.98,76.05,75.38,75.45,151590.0,75.5711,75.6408,74.9744,75.044,151590.0
2025-02-28 13:20:00,75.47,75.98,75.37,75.96,141247.0,75.0639,75.5711,74.9644,75.5512,141247.0
2025-02-28 13:30:00,75.99,76.38,75.86,76.16,136784.0,75.5811,75.969,75.4518,75.7502,136784.0
2025-02-28 13:40:00,76.17,76.35,75.99,76.04,143194.0,75.7601,75.9391,75.5811,75.6308,143194.0
2025-02-28 13:50:00,76.04,76.21,75.57,75.57,123719.0,75.6308,75.7999,75.1633,75.1633,123719.0
2025-02-28 14:00:00,75.54,75.82,75.52,75.6,106327.0,75.1335,75.412,75.1136,75.1932,106327.0
2025-02-28 14:10:00,75.62,75.86,75.52,75.86,212078.0,75.2131,75.4518,75.1136,75.4518,212078.0
2025-02-28 14:20:00,75.87,75.87,75.49,75.8,130261.0,75.4617,75.4617,75.0838,75.3921,130261.0
2025-02-28 14:30:00,75.81,76.16,75.74,76.03,158565.0,75.4021,75.7502,75.3324,75.6209,158565.0
2025-02-28 14:40:00,76.05,76.36,76.01,76.22,135366.0,75.6408,75.9491,75.601,75.8098,135366.0
2025-02-28 14:50:00,76.22,76.27,75.97,76.13,185674.0,75.8098,75.8596,75.5612,75.7203,185674.0
2025-02-28 15:00:00,76.13,76.5,76.06,76.45,164674.0,75.7203,76.0883,75.6507,76.0386,164674.0
2025-02-28 15:10:00,76.45,76.47,76.23,76.34,139462.0,76.0386,76.0585,75.8198,75.9292,139462.0
2025-02-28 15:20:00,76.34,76.56,76.08,76.5,218378.0,75.9292,76.148,75.6706,76.0883,218378.0
2025-02-28 15:30:00,76.5,76.51,75.9,76.12,305196.0,76.0883,76.0983,75.4916,75.7104,305196.0
2025-02-28 15:40:00,76.11,76.41,76.01,76.39,308910.0,75.7004,75.9988,75.601,75.9789,308910.0
2025-02-28 15:50:00,76.4,76.86,76.09,76.81,2069796.0,75.9889,76.4464,75.6805,76.3967,2069796.0
2025-03-03 09:30:00,77.72,78.21,76.78,77.14,457887.0,77.3018,77.7891,76.3668,76.7249,457887.0
2025-03-03 09:40:00,77.15,77.24,76.53,76.96,244527.0,76.7348,76.8244,76.1182,76.5459,244527.0
2025-03-03 09:50:00,76.98,77.49,76.92,77.12,210995.0,76.5658,77.073,76.5061,76.705,210995.0
2025-03-03 10:00:00,77.1,77.69,76.6,77.05,392221.0,76.6851,77.2719,76.1878,76.6354,392221.0
2025-03-03 10:10:00,77.03,77.89,76.85,77.89,289709.0,76.6155,77.4709,76.4365,77.4709,289709.0
2025-03-03 10:20:00,77.88,79.35,77.85,79.34,326550.0,77.4609,78.923,77.4311,78.9131,326550.0
2025-03-03 10:30:00,79.35,79.63,78.84,79.27,329570.0,78.923,79.2015,78.4157,78.8434,329570.0
2025-03-03 10:40:00,79.27,79.75,79.09,79.24,257548.0,78.8434,79.3209,78.6644,78.8136,257548.0
2025-03-03 10:50:00,79.26,79.46,78.89,78.95,147336.0,78.8335,79.0324,78.4655,78.5252,147336.0
2025-03-03 11:00:00,78.95,79.33,78.7,78.77,130015.0,78.5252,78.9031,78.2765,78.3461,130015.0
2025-03-03 11:10:00,78.77,78.84,78.25,78.4,127105.0,78.3461,78.4157,77.8289,77.9781,127105.0
2025-03-03 11:20:00,78.39,78.88,78.39,78.67,179872.0,77.9682,78.4555,77.9682,78.2467,179872.0
2025-03-03 11:30:00,78.66,78.79,78.23,78.34,131981.0,78.2367,78.366,77.809,77.9184,131981.0
2025-03-03 11:40:00,78.34,78.47,77.98,78.43,87845.0,77.9184,78.0477,77.5604,78.008,87845.0
2025-03-03 11:50:00,78.4,78.71,78.4,78.53,65904.0,77.9781,78.2864,77.9781,78.1074,65904.0
2025-03-03 12:00:00,78.48,78.66,78.33,78.53,76065.0,78.0577,78.2367,77.9085,78.1074,76065.0
2025-03-03 12:10:00,78.53,78.58,78.35,78.5,54785.0,78.1074,78.1571,77.9284,78.0776,54785.0
2025-03-03 12:20:00,78.5,78.58,78.42,78.55,59690.0,78.0776,78.1571,77.998,78.1273,59690.0
2025-03-03 12:30:00,78.57,78.57,78.21,78.37,52201.0,78.1472,78.1472,77.7891,77.9483,52201.0
2025-03-03 12:40:00,78.38,78.51,78.03,78.22,74710.0,77.9582,78.0875,77.6101,77.7991,74710.0
2025-03-03 12:50:00,78.22,78.3,77.82,77.84,106479.0,77.7991,77.8787,77.4012,77.4211,106479.0
2025-03-03 13:00:00,77.84,77.97,77.37,77.41,93165.0,77.4211,77.5504,76.9537,76.9934,93165.0
2025-03-03 13:10:00,77.38,77.42,77.04,77.32,106933.0,76.9636,77.0034,76.6254,76.9039,106933.0
2025-03-03 13:20:00,77.29,77.41,76.93,76.93,80939.0,76.8741,76.9934,76.516,76.516,80939.0
2025-03-03 13:30:00,76.92,77.57,76.71,77.19,438404.0,76.5061,77.1526,76.2972,76.7746,438404.0
2025-03-03 13:40:00,77.2,77.77,77.09,77.4,110659.0,76.7846,77.3515,76.6752,76.9835,110659.0
2025-03-03 13:50:00,77.37,77.54,77.31,77.49,65520.0,76.9537,77.1227,76.894,77.073,65520.0
2025-03-03 14:00:00,77.44,77.65,77.33,77.4,90381.0,77.0233,77.2322,76.9139,76.9835,90381.0
2025-03-03 14:10:00,77.4,77.42,77.0,77.1,62314.0,76.9835,77.0034,76.5856,76.6851,62314.0
2025-03-03 14:20:00,77.1,77.26,76.99,77.0,65253.0,76.6851,76.8442,76.5757,76.5856,65253.0
2025-03-03 14:30:00,77.0,77.36,76.99,77.21,63748.0,76.5856,76.9437,76.5757,76.7945,63748.0
2025-03-03 14:40:00,77.22,77.59,77.14,77.19,99000.0,76.8045,77.1725,76.7249,76.7746,99000.0
2025-03-03 14:50:00,77.18,77.29,76.46,76.48,189653.0,76.7647,76.8741,76.0486,76.0684,189653.0
2025-03-03 15:00:00,76.48,76.48,75.47,75.5,299644.0,76.0684,76.0684,75.0639,75.0937,299644.0
2025-03-03 15:10:00,75.5,75.59,74.97,75.04,328617.0,75.0937,75.1832,74.5666,74.6362,328617.0
2025-03-03 15:20:00,75.02,75.02,74.55,74.74,362142.0,74.6163,74.6163,74.1488,74.3378,362142.0
2025-03-03 15:30:00,74.71,75.15,74.69,74.84,268447.0,74.308,74.7456,74.2881,74.4373,268447.0
2025-03-03 15:40:00,74.82,75.33,74.73,75.17,258692.0,74.4174,74.9246,74.3279,74.7655,258692.0
2025-03-03 15:50:00,75.17,75.84,75.01,75.8,1177375.0,74.7655,75.4319,74.6064,75.3921,1177375.0
2025-03-04 09:30:00,76.0,76.95,74.99,76.19,514840.0,75.591,76.5359,74.5865,75.78,514840.0
2025-03-04 09:40:00,76.17,76.47,75.13,75.92,337789.0,75.7601,76.0585,74.7257,75.5115,337789.0
2025-03-04 09:50:00,75.94,76.08,75.34,75.34,249483.0,75.5314,75.6706,74.9346,74.9346,249483.0
2025-03-04 10:00:00,75.31,75.31,74.35,74.56,270701.0,74.9047,74.9047,73.9499,74.1588,270701.0
2025-03-04 10:10:00,74.56,74.89,74.1,74.21,196662.0,74.1588,74.487,73.7013,73.8107,196662.0
2025-03-04 10:20:00,74.2,74.87,74.08,74.62,253224.0,73.8007,74.4671,73.6814,74.2185,253224.0
2025-03-04 10:30:00,74.59,75.21,74.5,74.72,232864.0,74.1886,74.8053,74.0991,74.3179,232864.0
2025-03-04 10:40:00,74.68,75.26,74.57,75.23,148931.0,74.2781,74.855,74.1687,74.8252,148931.0
2025-03-04 10:50:00,75.25,75.45,75.0,75.23,219396.0,74.8451,75.044,74.5964,74.8252,219396.0
2025-03-04 11:00:00,75.2,75.47,74.52,74.62,261316.0,74.7953,75.0639,74.119,74.2185,261316.0
2025-03-04 11:10:00,74.64,75.2,74.52,74.54,146187.0,74.2383,74.7953,74.119,74.1389,146187.0
2025-03-04 11:20:00,74.56,74.72,74.31,74.45,157057.0,74.1588,74.3179,73.9101,74.0494,157057.0
2025-03-04 11:30:00,74.45,74.79,74.42,74.67,190520.0,74.0494,74.3875,74.0195,74.2682,190520.0
2025-03-04 11:40:00,74.64,75.46,74.64,75.44,176830.0,74.2383,75.0539,74.2383,75.034,176830.0
2025-03-04 11:50:00,75.41,75.88,75.29,75.56,171416.0,75.0042,75.4717,74.8849,75.1534,171416.0
2025-03-04 12:00:00,75.6,75.94,75.34,75.83,135799.0,75.1932,75.5314,74.9346,75.4219,135799.0
2025-03-04 12:10:00,75.83,76.06,75.67,75.96,120941.0,75.4219,75.6507,75.2628,75.5512,120941.0
2025-03-04 12:20:00,75.93,76.7,75.85,76.37,156195.0,75.5214,76.2873,75.4418,75.959,156195.0
2025-03-04 12:30:00,76.32,76.62,76.1,76.53,118750.0,75.9093,76.2077,75.6905,76.1182,118750.0
2025-03-04 12:40:00,76.51,76.68,76.31,76.39,190819.0,76.0983,76.2674,75.8994,75.9789,190819.0
2025-03-04 12:50:00,76.39,76.39,75.91,76.0,136596.0,75.9789,75.9789,75.5015,75.591,136596.0
2025-03-04 13:00:00,76.01,76.21,75.79,76.12,114309.0,75.601,75.7999,75.3822,75.7104,114309.0
2025-03-04 13:10:00,76.12,76.71,76.12,76.24,117519.0,75.7104,76.2972,75.7104,75.8297,117519.0
2025-03-04 13:20:00,76.26,76.3,75.94,76.03,117075.0,75.8496,75.8894,75.5314,75.6209,117075.0
2025-03-04 13:30:00,76.0,76.43,75.88,76.4,121390.0,75.591,76.0187,75.4717,75.9889,121390.0
2025-03-04 13:40:00,76.42,76.57,76.3,76.42,131387.0,76.0088,76.158,75.8894,76.0088,131387.0
2025-03-04 13:50:00,76.41,76.88,76.38,76.71,114339.0,75.9988,76.4663,75.969,76.2972,114339.0
2025-03-04 14:00:00,76.7,77.46,76.68,77.23,190474.0,76.2873,77.0432,76.2674,76.8144,190474.0
2025-03-04 14:10:00,77.25,77.35,77.08,77.25,154893.0,76.8343,76.9338,76.6652,76.8343,154893.0
2025-03-04 14:20:00,77.25,77.88,77.21,77.38,261238.0,76.8343,77.4609,76.7945,76.9636,261238.0
2025-03-04 14:30:00,77.4,77.51,77.19,77.3,133653.0,76.9835,77.0929,76.7746,76.884,133653.0
2025-03-04 14:40:00,77.31,77.44,77.05,77.3,170584.0,76.894,77.0233,76.6354,76.884,170584.0
2025-03-04 14:50:00,77.31,77.64,77.21,77.57,233551.0,76.894,77.2222,76.7945,77.1526,233551.0
2025-03-04 15:00:00,77.55,77.79,77.49,77.68,234839.0,77.1327,77.3714,77.073,77.262,234839.0
2025-03-04 15:10:00,77.7,78.02,77.65,77.98,235977.0,77.2819,77.6002,77.2322,77.5604,235977.0
2025-03-04 15:20:00,78.01,78.47,77.97,77.98,277854.0,77.5902,78.0477,77.5504,77.5604,277854.0
2025-03-04 15:30:00,77.99,78.04,77.17,77.17,230500.0,77.5703,77.6201,76.7547,76.7547,230500.0
2025-03-04 15:40:00,77.15,77.38,76.72,76.73,245921.0,76.7348,76.9636,76.3072,76.3171,245921.0
2025-03-04 15:50:00,76.74,76.74,76.1,76.48,1025368.0,76.327,76.327,75.6905,76.0684,1025368.0
2025-03-05 09:30:00,76.76,76.97,75.52,76.25,270622.0,76.5691,76.7786,75.3322,76.0603,270622.0
2025-03-05 09:40:00,76.29,76.65,75.81,75.95,146830.0,76.1002,76.4593,75.6214,75.7611,146830.0
2025-03-05 09:50:00,75.97,76.46,75.76,75.9,196913.0,75.781,76.2698,75.5716,75.7112,196913.0
2025-03-05 10:00:00,75.92,77.4,75.92,76.94,284113.0,75.7312,77.2075,75.7312,76.7486,284113.0
2025-03-05 10:10:00,76.94,77.01,76.24,76.31,171809.0,76.7486,76.8185,76.0504,76.1202,171809.0
2025-03-05 10:20:00,76.27,76.79,76.05,76.76,193635.0,76.0803,76.599,75.8608,76.5691,193635.0
2025-03-05 10:30:00,76.78,77.35,76.65,77.27,141013.0,76.589,77.1576,76.4593,77.0778,141013.0
2025-03-05 10:40:00,77.27,77.4,77.08,77.22,184722.0,77.0778,77.2075,76.8883,77.0279,184722.0
2025-03-05 10:50:00,77.21,77.46,76.95,77.15,127848.0,77.018,77.2673,76.7586,76.9581,127848.0
2025-03-05 11:00:00,77.16,77.16,76.87,76.93,137392.0,76.9681,76.9681,76.6788,76.7387,137392.0
2025-03-05 11:10:00,76.95,76.99,76.64,76.94,204235.0,76.7586,76.7985,76.4494,76.7486,204235.0
2025-03-05 11:20:00,76.93,77.21,76.81,77.08,207236.0,76.7387,77.018,76.619,76.8883,207236.0
2025-03-05 11:30:00,77.06,77.1,76.45,76.48,112950.0,76.8683,76.9082,76.2598,76.2898,112950.0
2025-03-05 11:40:00,76.47,76.54,76.23,76.37,90699.0,76.2798,76.3496,76.0404,76.18,90699.0
2025-03-05 11:50:00,76.38,77.02,76.24,76.81,142863.0,76.19,76.8284,76.0504,76.619,142863.0
2025-03-05 12:00:00,76.79,77.21,76.78,77.16,114883.0,76.599,77.018,76.589,76.9681,114883.0
2025-03-05 12:10:00,77.16,77.59,77.06,77.44,101812.0,76.9681,77.397,76.8683,77.2474,101812.0
2025-03-05 12:20:00,77.44,77.7,77.37,77.7,172746.0,77.2474,77.5067,77.1776,77.5067,172746.0
2025-03-05 12:30:00,77.71,77.88,77.6,77.81,195678.0,77.5167,77.6863,77.407,77.6165,195678.0
2025-03-05 12:40:00,77.83,77.85,77.24,77.45,107693.0,77.6364,77.6564,77.0479,77.2574,107693.0
2025-03-05 12:50:00,77.45,77.87,77.41,77.82,129105.0,77.2574,77.6763,77.2175,77.6264,129105.0
2025-03-05 13:00:00,77.81,78.01,77.38,77.49,376719.0,77.6165,77.816,77.1875,77.2973,376719.0
2025-03-05 13:10:00,77.51,77.71,77.32,77.51,130166.0,77.3172,77.5167,77.1277,77.3172,130166.0
2025-03-05 13:20:00,77.54,77.63,77.39,77.53,96463.0,77.3471,77.4369,77.1975,77.3372,96463.0
2025-03-05 13:30:00,77.53,77.6,77.3,77.53,152772.0,77.3372,77.407,77.1077,77.3372,152772.0
2025-03-05 13:40:00,77.5,77.82,77.37,77.81,241279.0,77.3072,77.6264,77.1776,77.6165,241279.0
2025-03-05 13:50:00,77.82,77.9,77.67,77.81,108364.0,77.6264,77.7062,77.4768,77.6165,108364.0
2025-03-05 14:00:00,77.8,78.22,77.71,78.2,263683.0,77.6065,78.0254,77.5167,78.0055,263683.0
2025-03-05 14:10:00,78.2,78.36,77.99,78.03,225763.0,78.0055,78.1651,77.796,77.8359,225763.0
2025-03-05 14:20:00,78.06,78.44,77.96,78.3,228554.0,77.8658,78.2449,77.7661,78.1052,228554.0
2025-03-05 14:30:00,78.3,78.6,78.21,78.28,688305.0,78.1052,78.4045,78.0155,78.0853,688305.0
2025-03-05 14:40:00,78.29,78.57,78.06,78.51,292840.0,78.0953,78.3746,77.8658,78.3147,292840.0
2025-03-05 14:50:00,78.52,78.76,78.3,78.59,287407.0,78.3247,78.5641,78.1052,78.3945,287407.0
2025-03-05 15:00:00,78.58,79.07,78.51,79.02,183411.0,78.3845,78.8733,78.3147,78.8235,183411.0
2025-03-05 15:10:00,79.01,79.13,78.66,78.84,272157.0,78.8135,78.9332,78.4643,78.6439,272157.0
2025-03-05 15:20:00,78.85,79.11,78.61,79.03,299746.0,78.6539,78.9132,78.4145,78.8334,299746.0
2025-03-05 15:30:00,79.02,79.24,78.81,79.18,195188.0,78.8235,79.0429,78.614,78.9831,195188.0
2025-03-05 15:40:00,79.18,79.41,79.04,79.06,256513.0,78.9831,79.2125,78.8434,78.8634,256513.0
2025-03-05 15:50:00,79.05,79.32,78.74,79.06,808062.0,78.8534,79.1227,78.5442,78.8634,808062.0
2025-03-06 09:30:00,77.08,77.68,76.5,77.43,452129.0,76.8883,77.4868,76.3097,77.2374,452129.0
2025-03-06 09:40:00,77.41,77.64,77.03,77.48,135651.0,77.2175,77.4469,76.8384,77.2873,135651.0
2025-03-06 09:50:00,77.47,77.82,77.25,77.3,116100.0,77.2773,77.6264,77.0579,77.1077,116100.0
2025-03-06 10:00:00,77.26,77.96,77.02,77.84,129110.0,77.0678,77.7661,76.8284,77.6464,129110.0
2025-03-06 10:10:00,77.81,78.19,77.68,78.09,141136.0,77.6165,77.9955,77.4868,77.8958,141136.0
2025-03-06 10:20:00,78.09,78.44,77.89,78.35,134371.0,77.8958,78.2449,77.6963,78.1551,134371.0
2025-03-06 10:30:00,78.35,78.44,78.06,78.27,130981.0,78.1551,78.2449,77.8658,78.0753,130981.0
2025-03-06 10:40:00,78.26,78.57,78.11,78.11,127107.0,78.0653,78.3746,77.9157,77.9157,127107.0
2025-03-06 10:50:00,78.14,78.17,77.82,78.01,124503.0,77.9456,77.9756,77.6264,77.816,124503.0
2025-03-06 11:00:00,78.06,78.33,77.87,78.33,120372.0,77.8658,78.1352,77.6763,78.1352,120372.0
2025-03-06 11:10:00,78.29,78.39,77.93,77.96,67040.0,78.0953,78.195,77.7362,77.7661,67040.0
2025-03-06 11:20:00,77.95,78.06,77.44,77.74,125355.0,77.7561,77.8658,77.2474,77.5466,125355.0
2025-03-06 11:30:00,77.79,77.99,77.36,77.39,137546.0,77.5965,77.796,77.1676,77.1975,137546.0
2025-03-06 11:40:00,77.4,77.41,77.2,77.27,81993.0,77.2075,77.2175,77.008,77.0778,81993.0
2025-03-06 11:50:00,77.24,77.33,76.97,77.07,86433.0,77.0479,77.1377,76.7786,76.8783,86433.0
2025-03-06 12:00:00,77.03,77.08,76.51,76.89,96930.0,76.8384,76.8883,76.3197,76.6988,96930.0
2025-03-06 12:10:00,76.91,76.98,76.57,76.69,81444.0,76.7187,76.7885,76.3795,76.4992,81444.0
2025-03-06 12:20:00,76.71,76.97,76.49,76.56,96404.0,76.5192,76.7786,76.2997,76.3696,96404.0
2025-03-06 12:30:00,76.56,76.86,76.38,76.4,107441.0,76.3696,76.6688,76.19,76.21,107441.0
2025-03-06 12:40:00,76.38,76.56,75.95,76.0,121054.0,76.19,76.3696,75.7611,75.811,121054.0
2025-03-06 12:50:00,76.02,76.58,75.85,76.47,232623.0,75.8309,76.3895,75.6613,76.2798,232623.0
2025-03-06 13:00:00,76.47,76.65,76.42,76.59,83361.0,76.2798,76.4593,76.2299,76.3995,83361.0
2025-03-06 13:10:00,76.6,77.1,76.46,77.06,88608.0,76.4095,76.9082,76.2698,76.8683,88608.0
2025-03-06 13:20:00,77.06,77.06,76.74,76.77,64771.0,76.8683,76.8683,76.5491,76.5791,64771.0
2025-03-06 13:30:00,76.77,76.93,76.44,76.45,60188.0,76.5791,76.7387,76.2499,76.2598,60188.0
2025-03-06 13:40:00,76.43,76.44,76.1,76.23,128161.0,76.2399,76.2499,75.9107,76.0404,128161.0
2025-03-06 13:50:00,76.23,76.54,76.22,76.45,48716.0,76.0404,76.3496,76.0304,76.2598,48716.0
2025-03-06 14:00:00,76.42,76.52,76.13,76.31,60248.0,76.2299,76.3297,75.9406,76.1202,60248.0
2025-03-06 14:10:00,76.31,76.44,76.08,76.17,94747.0,76.1202,76.2499,75.8908,75.9805,94747.0
2025-03-06 14:20:00,76.17,76.2,75.91,76.13,97267.0,75.9805,76.0105,75.7212,75.9406,97267.0
2025-03-06 14:30:00,76.11,76.19,75.95,75.97,97850.0,75.9207,76.0005,75.7611,75.781,97850.0
2025-03-06 14:40:00,75.95,76.93,75.93,76.92,116720.0,75.7611,76.7387,75.7411,76.7287,116720.0
2025-03-06 14:50:00,76.94,77.24,76.33,76.36,123616.0,76.7486,77.0479,76.1401,76.1701,123616.0
2025-03-06 15:00:00,76.34,77.07,76.25,76.85,148704.0,76.1501,76.8783,76.0603,76.6589,148704.0
2025-03-06 15:10:00,76.85,77.06,76.74,76.84,190914.0,76.6589,76.8683,76.5491,76.6489,190914.0
2025-03-06 15:20:00,76.82,76.9,76.3,76.73,227059.0,76.6289,76.7087,76.1102,76.5391,227059.0
2025-03-06 15:30:00,76.73,76.88,76.64,76.67,182793.0,76.5391,76.6888,76.4494,76.4793,182793.0
2025-03-06 15:40:00,76.65,76.72,76.36,76.62,453073.0,76.4593,76.5292,76.1701,76.4294,453073.0
2025-03-06 15:50:00,76.64,76.79,76.4,76.45,753245.0,76.4494,76.599,76.21,76.2598,753245.0
2025-03-07 09:30:00,76.65,77.34,76.28,76.88,535815.0,76.4593,77.1476,76.0903,76.6888,535815.0
2025-03-07 09:40:00,76.9,77.69,76.83,77.27,346854.0,76.7087,77.4968,76.6389,77.0778,346854.0
2025-03-07 09:50:00,77.23,77.43,76.96,77.07,263434.0,77.0379,77.2374,76.7686,76.8783,263434.0
2025-03-07 10:00:00,77.08,77.52,76.72,77.17,113214.0,76.8883,77.3272,76.5292,76.9781,113214.0
2025-03-07 10:10:00,77.18,77.27,76.76,77.09,62585.0,76.988,77.0778,76.5691,76.8983,62585.0
2025-03-07 10:20:00,77.09,77.44,76.97,77.06,128232.0,76.8983,77.2474,76.7786,76.8683,128232.0
2025-03-07 10:30:00,77.02,77.02,76.25,76.31,144967.0,76.8284,76.8284,76.0603,76.1202,144967.0
2025-03-07 10:40:00,76.31,77.56,76.06,77.35,220570.0,76.1202,77.3671,75.8708,77.1576,220570.0
2025-03-07 10:50:00,77.39,77.43,76.91,77.25,132439.0,77.1975,77.2374,76.7187,77.0579,132439.0
2025-03-07 11:00:00,77.25,77.36,77.04,77.16,127972.0,77.0579,77.1676,76.8484,76.9681,127972.0
2025-03-07 11:10:00,77.19,77.27,76.77,76.81,148018.0,76.998,77.0778,76.5791,76.619,148018.0
2025-03-07 11:20:00,76.82,76.91,76.42,76.49,150483.0,76.6289,76.7187,76.2299,76.2997,150483.0
2025-03-07 11:30:00,76.49,76.54,76.19,76.25,153367.0,76.2997,76.3496,76.0005,76.0603,153367.0
2025-03-07 11:40:00,76.23,76.48,75.97,76.1,131674.0,76.0404,76.2898,75.781,75.9107,131674.0
2025-03-07 11:50:00,76.16,76.18,75.9,76.07,143969.0,75.9706,75.9905,75.7112,75.8808,143969.0
2025-03-07 12:00:00,76.07,76.32,75.8,75.89,277443.0,75.8808,76.1302,75.6115,75.7012,277443.0
2025-03-07 12:10:00,75.94,75.97,75.34,75.4,163478.0,75.7511,75.781,75.1526,75.2125,163478.0
2025-03-07 12:20:00,75.37,75.88,75.35,75.82,124717.0,75.1825,75.6913,75.1626,75.6314,124717.0
2025-03-07 12:30:00,75.81,76.82,75.69,76.66,133781.0,75.6214,76.6289,75.5017,76.4693,133781.0
2025-03-07 12:40:00,76.62,77.36,76.6,77.11,178832.0,76.4294,77.1676,76.4095,76.9182,178832.0
2025-03-07 12:50:00,77.11,77.38,76.33,76.57,168584.0,76.9182,77.1875,76.1401,76.3795,168584.0
2025-03-07 13:00:00,76.57,77.52,76.53,77.09,105923.0,76.3795,77.3272,76.3396,76.8983,105923.0
2025-03-07 13:10:00,77.11,77.22,76.86,77.08,77082.0,76.9182,77.0279,76.6688,76.8883,77082.0
2025-03-07 13:20:00,77.04,77.24,76.93,77.06,66053.0,76.8484,77.0479,76.7387,76.8683,66053.0
2025-03-07 13:30:00,77.06,77.63,76.96,77.58,104802.0,76.8683,77.4369,76.7686,77.387,104802.0
2025-03-07 13:40:00,77.57,77.72,77.34,77.54,72695.0,77.3771,77.5267,77.1476,77.3471,72695.0
2025-03-07 13:50:00,77.58,78.0,77.53,77.91,152071.0,77.387,77.806,77.3372,77.7162,152071.0
2025-03-07 14:00:00,77.91,78.11,77.76,77.79,92888.0,77.7162,77.9157,77.5666,77.5965,92888.0
2025-03-07 14:10:00,77.81,78.24,77.81,78.14,121918.0,77.6165,78.0454,77.6165,77.9456,121918.0
2025-03-07 14:20:00,78.16,78.7,78.16,78.65,100227.0,77.9656,78.5043,77.9656,78.4544,100227.0
2025-03-07 14:30:00,78.66,78.87,78.46,78.76,87849.0,78.4643,78.6738,78.2648,78.5641,87849.0
2025-03-07 14:40:00,78.79,78.89,78.22,78.23,123458.0,78.594,78.6938,78.0254,78.0354,123458.0
2025-03-07 14:50:00,78.23,78.42,78.17,78.23,138343.0,78.0354,78.2249,77.9756,78.0354,138343.0
2025-03-07 15:00:00,78.23,78.74,78.14,78.7,221621.0,78.0354,78.5442,77.9456,78.5043,221621.0
2025-03-07 15:10:00,78.68,78.99,78.38,78.83,382854.0,78.4843,78.7935,78.185,78.6339,382854.0
2025-03-07 15:20:00,78.86,78.93,78.63,78.82,137055.0,78.6639,78.7337,78.4344,78.624,137055.0
2025-03-07 15:30:00,78.81,78.99,78.38,78.45,305939.0,78.614,78.7935,78.185,78.2549,305939.0
2025-03-07 15:40:00,78.46,78.99,78.31,78.94,415646.0,78.2648,78.7935,78.1152,78.7437,415646.0
2025-03-07 15:50:00,78.92,79.49,78.75,79.0,915668.0,78.7237,79.2923,78.5541,78.8035,915668.0
2025-03-10 09:30:00,76.9,77.37,76.55,77.23,309141.0,76.7087,77.1776,76.3596,77.0379,309141.0
2025-03-10 09:40:00,77.24,77.38,76.59,76.79,392992.0,77.0479,77.1875,76.3995,76.599,392992.0
2025-03-10 09:50:00,76.79,77.02,76.59,76.91,162014.0,76.599,76.8284,76.3995,76.7187,162014.0
2025-03-10 10:00:00,76.89,76.9,76.12,76.18,232297.0,76.6988,76.7087,75.9307,75.9905,232297.0
2025-03-10 10:10:00,76.17,76.52,76.04,76.16,249165.0,75.9805,76.3297,75.8509,75.9706,249165.0
2025-03-10 10:20:00,76.18,76.52,76.04,76.16,168294.0,75.9905,76.3297,75.8509,75.9706,168294.0
2025-03-10 10:30:00,76.18,76.23,75.72,76.04,327787.0,75.9905,76.0404,75.5317,75.8509,327787.0
2025-03-10 10:40:00,76.04,76.18,75.87,76.03,180381.0,75.8509,75.9905,75.6813,75.8409,180381.0
2025-03-10 10:50:00,76.03,76.08,75.31,75.58,279752.0,75.8409,75.8908,75.1227,75.392,279752.0
2025-03-10 11:00:00,75.6,75.83,75.39,75.44,198216.0,75.412,75.6414,75.2025,75.2524,198216.0
2025-03-10 11:10:00,75.43,75.61,75.2,75.27,116969.0,75.2424,75.4219,75.013,75.0828,116969.0
2025-03-10 11:20:00,75.24,75.61,75.19,75.42,101671.0,75.0529,75.4219,75.003,75.2324,101671.0
2025-03-10 11:30:00,75.41,75.72,75.19,75.23,295015.0,75.2224,75.5317,75.003,75.0429,295015.0
2025-03-10 11:40:00,75.22,75.28,74.71,75.02,179100.0,75.0329,75.0928,74.5242,74.8334,179100.0
2025-03-10 11:50:00,75.02,75.08,74.74,74.85,103552.0,74.8334,74.8933,74.5541,74.6638,103552.0
2025-03-10 12:00:00,74.85,75.09,74.58,74.67,227583.0,74.6638,74.9032,74.3945,74.4843,227583.0
2025-03-10 12:10:00,74.69,74.82,74.38,74.4,151985.0,74.5042,74.6339,74.195,74.2149,151985.0
2025-03-10 12:20:00,74.4,74.45,74.18,74.39,178209.0,74.2149,74.2648,73.9955,74.205,178209.0
2025-03-10 12:30:00,74.4,74.81,74.27,74.27,126209.0,74.2149,74.6239,74.0853,74.0853,126209.0
2025-03-10 12:40:00,74.28,74.47,74.28,74.4,115808.0,74.0952,74.2848,74.0952,74.2149,115808.0
2025-03-10 12:50:00,74.4,74.58,74.35,74.41,124075.0,74.2149,74.3945,74.1651,74.2249,124075.0
2025-03-10 13:00:00,74.43,74.49,74.05,74.05,126204.0,74.2449,74.3047,73.8658,73.8658,126204.0
2025-03-10 13:10:00,74.02,74.35,73.97,74.3,131901.0,73.8359,74.1651,73.786,74.1152,131901.0
2025-03-10 13:20:00,74.3,74.57,74.24,74.4,112511.0,74.1152,74.3845,74.0553,74.2149,112511.0
2025-03-10 13:30:00,74.44,74.57,74.13,74.22,112251.0,74.2548,74.3845,73.9456,74.0354,112251.0
2025-03-10 13:40:00,74.23,74.25,73.72,73.89,155944.0,74.0454,74.0653,73.5366,73.7062,155944.0
2025-03-10 13:50:00,73.91,74.01,73.79,73.82,116197.0,73.7262,73.8259,73.6065,73.6364,116197.0
2025-03-10 14:00:00,73.81,73.91,73.69,73.77,115967.0,73.6264,73.7262,73.5067,73.5865,115967.0
2025-03-10 14:10:00,73.79,74.13,73.74,73.74,191524.0,73.6065,73.9456,73.5566,73.5566,191524.0
2025-03-10 14:20:00,73.74,73.89,73.46,73.54,225216.0,73.5566,73.7062,73.2773,73.3571,225216.0
2025-03-10 14:30:00,73.55,73.77,73.36,73.39,134465.0,73.3671,73.5865,73.1775,73.2075,134465.0
2025-03-10 14:40:00,73.38,73.52,73.31,73.31,173676.0,73.1975,73.3371,73.1277,73.1277,173676.0
2025-03-10 14:50:00,73.31,73.34,73.03,73.07,173145.0,73.1277,73.1576,72.8484,72.8883,173145.0
2025-03-10 15:00:00,73.06,73.21,72.7,72.75,286773.0,72.8783,73.0279,72.5192,72.569,286773.0
2025-03-10 15:10:00,72.76,73.52,72.76,73.48,415091.0,72.579,73.3371,72.579,73.2972,415091.0
2025-03-10 15:20:00,73.48,74.08,73.33,73.66,363796.0,73.2972,73.8957,73.1476,73.4768,363796.0
2025-03-10 15:30:00,73.64,74.36,73.63,74.11,495641.0,73.4568,74.175,73.4469,73.9257,495641.0
2025-03-10 15:40:00,74.1,74.15,73.48,73.62,490552.0,73.9157,73.9656,73.2972,73.4369,490552.0
2025-03-10 15:50:00,73.64,74.0,73.31,73.84,1065470.0,73.4568,73.8159,73.1277,73.6563,1065470.0
2025-03-11 09:30:00,74.08,74.23,73.21,73.86,451249.0,73.8957,74.0454,73.0279,73.6763,451249.0
2025-03-11 09:40:00,73.85,73.93,73.45,73.83,186735.0,73.6663,73.7461,73.2673,73.6464,186735.0
2025-03-11 09:50:00,73.86,74.17,73.43,73.75,148103.0,73.6763,73.9855,73.2474,73.5666,148103.0
2025-03-11 10:00:00,73.71,74.29,73.14,74.09,274211.0,73.5267,74.1052,72.9581,73.9057,274211.0
2025-03-11 10:10:00,74.13,74.17,73.55,73.82,215448.0,73.9456,73.9855,73.3671,73.6364,215448.0
2025-03-11 10:20:00,73.78,73.8,72.88,72.97,190138.0,73.5965,73.6164,72.6987,72.7885,190138.0
2025-03-11 10:30:00,72.98,73.38,72.47,72.72,202583.0,72.7985,73.1975,72.2897,72.5391,202583.0
2025-03-11 10:40:00,72.73,73.13,72.52,72.59,288279.0,72.5491,72.9481,72.3396,72.4094,288279.0
2025-03-11 10:50:00,72.61,73.09,72.58,72.77,325448.0,72.4294,72.9082,72.3995,72.589,325448.0
2025-03-11 11:00:00,72.76,73.29,72.49,73.24,227932.0,72.579,73.1077,72.3097,73.0578,227932.0
2025-03-11 11:10:00,73.22,73.3,72.89,73.01,214141.0,73.0379,73.1177,72.7087,72.8284,214141.0
2025-03-11 11:20:00,73.01,73.11,72.62,72.65,208192.0,72.8284,72.9282,72.4394,72.4693,208192.0
2025-03-11 11:30:00,72.67,73.12,72.6,73.12,192422.0,72.4892,72.9381,72.4194,72.9381,192422.0
2025-03-11 11:40:00,73.11,73.46,72.97,73.33,219966.0,72.9282,73.2773,72.7885,73.1476,219966.0
2025-03-11 11:50:00,73.33,73.63,73.04,73.08,147149.0,73.1476,73.4469,72.8583,72.8982,147149.0
2025-03-11 12:00:00,73.05,73.34,72.87,72.96,72527.0,72.8683,73.1576,72.6888,72.7785,72527.0
2025-03-11 12:10:00,72.96,73.02,72.76,72.92,79450.0,72.7785,72.8384,72.579,72.7386,79450.0
2025-03-11 12:20:00,72.95,73.28,72.86,73.11,101928.0,72.7686,73.0977,72.6788,72.9282,101928.0
2025-03-11 12:30:00,73.11,73.34,73.01,73.06,124784.0,72.9282,73.1576,72.8284,72.8783,124784.0
2025-03-11 12:40:00,73.06,73.27,72.93,73.07,120656.0,72.8783,73.0878,72.7486,72.8883,120656.0
2025-03-11 12:50:00,73.09,73.21,72.73,72.84,58603.0,72.9082,73.0279,72.5491,72.6588,58603.0
2025-03-11 13:00:00,72.84,72.9,72.58,72.68,57318.0,72.6588,72.7187,72.3995,72.4992,57318.0
2025-03-11 13:10:00,72.71,72.84,72.64,72.74,108233.0,72.5291,72.6588,72.4593,72.5591,108233.0
2025-03-11 13:20:00,72.73,72.87,72.45,72.48,77493.0,72.5491,72.6888,72.2698,72.2997,77493.0
2025-03-11 13:30:00,72.48,72.82,72.45,72.8,76129.0,72.2997,72.6389,72.2698,72.6189,76129.0
2025-03-11 13:40:00,72.82,73.52,72.81,73.37,94856.0,72.6389,73.3371,72.6289,73.1875,94856.0
2025-03-11 13:50:00,73.35,73.5,73.03,73.32,98311.0,73.1676,73.3172,72.8484,73.1376,98311.0
2025-03-11 14:00:00,73.29,74.09,73.28,73.99,172643.0,73.1077,73.9057,73.0977,73.806,172643.0
2025-03-11 14:10:00,73.99,74.24,73.93,74.15,143038.0,73.806,74.0553,73.7461,73.9656,143038.0
2025-03-11 14:20:00,74.13,74.5,74.07,74.35,190090.0,73.9456,74.3147,73.8858,74.1651,190090.0
2025-03-11 14:30:00,74.35,74.59,74.15,74.54,173373.0,74.1651,74.4045,73.9656,74.3546,173373.0
2025-03-11 14:40:00,74.56,75.25,74.49,75.15,206179.0,74.3745,75.0628,74.3047,74.9631,206179.0
2025-03-11 14:50:00,75.17,75.39,75.04,75.07,221522.0,74.983,75.2025,74.8534,74.8833,221522.0
2025-03-11 15:00:00,75.07,75.12,74.6,74.75,168009.0,74.8833,74.9332,74.4144,74.5641,168009.0
2025-03-11 15:10:00,74.74,74.76,74.11,74.22,225737.0,74.5541,74.574,73.9257,74.0354,225737.0
2025-03-11 15:20:00,74.22,74.52,74.0,74.05,192576.0,74.0354,74.3346,73.8159,73.8658,192576.0
2025-03-11 15:30:00,74.06,74.14,73.79,73.83,171346.0,73.8758,73.9556,73.6065,73.6464,171346.0
2025-03-11 15:40:00,73.84,73.99,73.76,73.96,157500.0,73.6563,73.806,73.5765,73.776,157500.0
2025-03-11 15:50:00,73.95,73.95,73.3,73.31,840839.0,73.7661,73.7661,73.1177,73.1277,840839.0
2025-03-12 09:30:00,75.19,76.47,75.17,76.36,417843.0,75.003,76.2798,74.983,76.1701,417843.0
2025-03-12 09:40:00,76.39,76.62,75.98,76.17,268603.0,76.2,76.4294,75.791,75.9805,268603.0
2025-03-12 09:50:00,76.27,76.48,75.72,76.12,238189.0,76.0803,76.2898,75.5317,75.9307,238189.0
2025-03-12 10:00:00,76.09,76.73,75.88,76.56,215412.0,75.9007,76.5391,75.6913,76.3696,215412.0
2025-03-12 10:10:00,76.6,76.68,75.86,76.15,189355.0,76.4095,76.4893,75.6713,75.9606,189355.0
2025-03-12 10:20:00,76.17,76.44,76.01,76.19,156673.0,75.9805,76.2499,75.8209,76.0005,156673.0
2025-03-12 10:30:00,76.2,76.2,75.59,75.59,229006.0,76.0105,76.0105,75.402,75.402,229006.0
2025-03-12 10:40:00,75.6,75.71,75.36,75.39,106835.0,75.412,75.5217,75.1726,75.2025,106835.0
2025-03-12 10:50:00,75.42,75.73,75.33,75.35,140355.0,75.2324,75.5416,75.1426,75.1626,140355.0
2025-03-12 11:00:00,75.36,75.58,75.23,75.34,170617.0,75.1726,75.392,75.0429,75.1526,170617.0
2025-03-12 11:10:00,75.35,75.86,75.33,75.71,214665.0,75.1626,75.6713,75.1426,75.5217,214665.0
2025-03-12 11:20:00,75.71,76.02,75.67,75.87,160002.0,75.5217,75.8309,75.4818,75.6813,160002.0
2025-03-12 11:30:00,75.88,76.09,75.72,76.01,159226.0,75.6913,75.9007,75.5317,75.8209,159226.0
2025-03-12 11:40:00,76.0,76.09,75.9,76.01,153324.0,75.811,75.9007,75.7112,75.8209,153324.0
2025-03-12 11:50:00,76.01,76.09,75.72,75.99,106905.0,75.8209,75.9007,75.5317,75.801,106905.0
2025-03-12 12:00:00,75.98,76.1,75.78,76.06,153122.0,75.791,75.9107,75.5915,75.8708,153122.0
2025-03-12 12:10:00,76.06,76.44,75.9,76.44,347720.0,75.8708,76.2499,75.7112,76.2499,347720.0
2025-03-12 12:20:00,76.45,76.74,76.42,76.65,130477.0,76.2598,76.5491,76.2299,76.4593,130477.0
2025-03-12 12:30:00,76.69,76.98,76.65,76.88,104482.0,76.4992,76.7885,76.4593,76.6888,104482.0
2025-03-12 12:40:00,76.83,77.17,76.53,77.12,129049.0,76.6389,76.9781,76.3396,76.9282,129049.0
2025-03-12 12:50:00,77.12,77.19,76.83,76.85,120277.0,76.9282,76.998,76.6389,76.6589,120277.0
2025-03-12 13:00:00,76.88,77.24,76.79,77.23,146543.0,76.6888,77.0479,76.599,77.0379,146543.0
2025-03-12 13:10:00,77.22,77.47,77.06,77.37,495587.0,77.0279,77.2773,76.8683,77.1776,495587.0
2025-03-12 13:20:00,77.39,77.66,77.2,77.32,218231.0,77.1975,77.4668,77.008,77.1277,218231.0
2025-03-12 13:30:00,77.31,77.38,76.92,76.98,200399.0,77.1177,77.1875,76.7287,76.7885,200399.0
2025-03-12 13:40:00,76.96,77.03,76.71,76.73,104081.0,76.7686,76.8384,76.5192,76.5391,104081.0
2025-03-12 13:50:00,76.73,76.81,76.18,76.18,151120.0,76.5391,76.619,75.9905,75.9905,151120.0
2025-03-12 14:00:00,76.19,76.54,76.14,76.31,136067.0,76.0005,76.3496,75.9506,76.1202,136067.0
2025-03-12 14:10:00,76.32,76.59,76.32,76.56,84585.0,76.1302,76.3995,76.1302,76.3696,84585.0
2025-03-12 14:20:00,76.57,76.88,76.49,76.86,88459.0,76.3795,76.6888,76.2997,76.6688,88459.0
2025-03-12 14:30:00,76.88,77.02,76.87,76.95,102418.0,76.6888,76.8284,76.6788,76.7586,102418.0
2025-03-12 14:40:00,76.97,77.08,76.9,77.0,75250.0,76.7786,76.8883,76.7087,76.8085,75250.0
2025-03-12 14:50:00,77.0,77.0,76.7,76.87,130556.0,76.8085,76.8085,76.5092,76.6788,130556.0
2025-03-12 15:00:00,76.87,76.87,76.54,76.79,123327.0,76.6788,76.6788,76.3496,76.599,123327.0
2025-03-12 15:10:00,76.78,76.88,76.73,76.85,133700.0,76.589,76.6888,76.5391,76.6589,133700.0
2025-03-12 15:20:00,76.84,76.88,76.46,76.6,184325.0,76.6489,76.6888,76.2698,76.4095,184325.0
2025-03-12 15:30:00,76.6,76.68,76.12,76.18,222127.0,76.4095,76.4893,75.9307,75.9905,222127.0
2025-03-12 15:40:00,76.19,76.34,76.05,76.3,257684.0,76.0005,76.1501,75.8608,76.1102,257684.0
2025-03-12 15:50:00,76.28,76.7,76.01,76.58,1003397.0,76.0903,76.5092,75.8209,76.3895,1003397.0
2025-03-13 09:30:00,76.12,77.24,75.84,77.12,261574.0,75.9307,77.0479,75.6514,76.9282,261574.0
2025-03-13 09:40:00,77.12,77.27,76.79,76.94,89296.0,76.9282,77.0778,76.599,76.7486,89296.0
2025-03-13 09:50:00,76.96,77.07,75.87,76.0,112397.0,76.7686,76.8783,75.6813,75.811,112397.0
2025-03-13 10:00:00,75.97,76.72,75.61,76.53,91532.0,75.781,76.5292,75.4219,76.3396,91532.0
2025-03-13 10:10:00,76.56,77.23,76.49,77.12,109513.0,76.3696,77.0379,76.2997,76.9282,109513.0
2025-03-13 10:20:00,77.12,77.21,76.6,76.69,155356.0,76.9282,77.018,76.4095,76.4992,155356.0
2025-03-13 10:30:00,76.68,76.87,76.38,76.47,74727.0,76.4893,76.6788,76.19,76.2798,74727.0
2025-03-13 10:40:00,76.48,76.54,76.22,76.27,56022.0,76.2898,76.3496,76.0304,76.0803,56022.0
2025-03-13 10:50:00,76.32,76.53,76.17,76.22,119119.0,76.1302,76.3396,75.9805,76.0304,119119.0
2025-03-13 11:00:00,76.22,76.41,75.86,75.88,139528.0,76.0304,76.2199,75.6713,75.6913,139528.0
2025-03-13 11:10:00,75.92,75.97,75.71,75.8,116003.0,75.7312,75.781,75.5217,75.6115,116003.0
2025-03-13 11:20:00,75.76,75.79,75.41,75.44,176745.0,75.5716,75.6015,75.2224,75.2524,176745.0
2025-03-13 11:30:00,75.44,75.71,75.32,75.34,121778.0,75.2524,75.5217,75.1327,75.1526,121778.0
2025-03-13 11:40:00,75.34,75.83,75.26,75.73,171277.0,75.1526,75.6414,75.0728,75.5416,171277.0
2025-03-13 11:50:00,75.71,75.75,75.47,75.56,121001.0,75.5217,75.5616,75.2823,75.3721,121001.0
2025-03-13 12:00:00,75.58,75.69,75.41,75.62,83376.0,75.392,75.5017,75.2224,75.4319,83376.0
2025-03-13 12:10:00,75.6,75.61,75.17,75.29,71054.0,75.412,75.4219,74.983,75.1027,71054.0
2025-03-13 12:20:00,75.31,75.57,75.31,75.49,123606.0,75.1227,75.382,75.1227,75.3022,123606.0
2025-03-13 12:30:00,75.48,76.01,75.39,75.94,168691.0,75.2923,75.8209,75.2025,75.7511,168691.0
2025-03-13 12:40:00,75.95,76.0,75.23,75.44,84511.0,75.7611,75.811,75.0429,75.2524,84511.0
2025-03-13 12:50:00,75.41,75.64,75.35,75.51,71877.0,75.2224,75.4519,75.1626,75.3222,71877.0
2025-03-13 13:00:00,75.48,75.68,75.4,75.41,57399.0,75.2923,75.4918,75.2125,75.2224,57399.0
2025-03-13 13:10:00,75.41,75.43,74.76,74.8,73961.0,75.2224,75.2424,74.574,74.614,73961.0
2025-03-13 13:20:00,74.8,74.95,74.7,74.91,119230.0,74.614,74.7636,74.5142,74.7237,119230.0
2025-03-13 13:30:00,74.89,74.93,74.54,74.57,55878.0,74.7037,74.7436,74.3546,74.3845,55878.0
2025-03-13 13:40:00,74.58,74.76,74.58,74.67,36531.0,74.3945,74.574,74.3945,74.4843,36531.0
2025-03-13 13:50:00,74.67,74.95,74.65,74.84,53333.0,74.4843,74.7636,74.4643,74.6539,53333.0
2025-03-13 14:00:00,74.84,75.5,74.83,75.43,66471.0,74.6539,75.3122,74.6439,75.2424,66471.0
2025-03-13 14:10:00,75.42,75.87,75.42,75.82,97855.0,75.2324,75.6813,75.2324,75.6314,97855.0
2025-03-13 14:20:00,75.81,76.01,75.74,75.96,130084.0,75.6214,75.8209,75.5516,75.7711,130084.0
2025-03-13 14:30:00,75.97,75.97,75.74,75.9,91409.0,75.781,75.781,75.5516,75.7112,91409.0
2025-03-13 14:40:00,75.89,75.95,75.79,75.92,85770.0,75.7012,75.7611,75.6015,75.7312,85770.0
2025-03-13 14:50:00,75.92,76.15,75.81,76.12,79380.0,75.7312,75.9606,75.6214,75.9307,79380.0
2025-03-13 15:00:00,76.1,76.24,75.69,75.84,66995.0,75.9107,76.0504,75.5017,75.6514,66995.0
2025-03-13 15:10:00,75.83,76.02,75.75,75.87,77967.0,75.6414,75.8309,75.5616,75.6813,77967.0
2025-03-13 15:20:00,75.86,75.86,75.4,75.5,91993.0,75.6713,75.6713,75.2125,75.3122,91993.0
2025-03-13 15:30:00,75.5,75.58,75.09,75.14,113239.0,75.3122,75.392,74.9032,74.9531,113239.0
2025-03-13 15:40:00,75.14,75.35,75.11,75.14,174033.0,74.9531,75.1626,74.9232,74.9531,174033.0
2025-03-13 15:50:00,75.12,75.38,74.9,75.3,750128.0,74.9332,75.1925,74.7137,75.1127,750128.0
2025-03-14 09:30:00,76.76,78.25,76.52,77.67,392285.0,76.5691,78.0554,76.3297,77.4768,392285.0
2025-03-14 09:40:00,77.7,78.03,77.49,77.99,157889.0,77.5067,77.8359,77.2973,77.796,157889.0
2025-03-14 09:50:00,78.01,78.39,78.01,78.09,242060.0,77.816,78.195,77.816,77.8958,242060.0
2025-03-14 10:00:00,78.1,78.28,77.75,78.0,644922.0,77.9057,78.0853,77.5566,77.806,644922.0
2025-03-14 10:10:00,78.01,78.12,77.41,77.57,195690.0,77.816,77.9257,77.2175,77.3771,195690.0
2025-03-14 10:20:00,77.55,77.91,77.36,77.54,151518.0,77.3571,77.7162,77.1676,77.3471,151518.0
2025-03-14 10:30:00,77.51,77.87,77.32,77.87,315577.0,77.3172,77.6763,77.1277,77.6763,315577.0
2025-03-14 10:40:00,77.86,77.91,77.41,77.7,112101.0,77.6663,77.7162,77.2175,77.5067,112101.0
2025-03-14 10:50:00,77.73,78.15,77.73,78.13,101576.0,77.5367,77.9556,77.5367,77.9357,101576.0
2025-03-14 11:00:00,78.13,78.46,78.13,78.19,111243.0,77.9357,78.2648,77.9357,77.9955,111243.0
2025-03-14 11:10:00,78.18,78.33,78.1,78.29,197629.0,77.9855,78.1352,77.9057,78.0953,197629.0
2025-03-14 11:20:00,78.3,78.56,78.25,78.29,243207.0,78.1052,78.3646,78.0554,78.0953,243207.0
2025-03-14 11:30:00,78.29,78.82,78.29,78.79,132492.0,78.0953,78.624,78.0953,78.594,132492.0
2025-03-14 11:40:00,78.77,78.81,78.58,78.66,207894.0,78.5741,78.614,78.3845,78.4643,207894.0
2025-03-14 11:50:00,78.67,78.77,78.48,78.6,91166.0,78.4743,78.5741,78.2848,78.4045,91166.0
2025-03-14 12:00:00,78.6,78.76,78.52,78.55,76776.0,78.4045,78.5641,78.3247,78.3546,76776.0
2025-03-14 12:10:00,78.56,78.6,78.34,78.48,60402.0,78.3646,78.4045,78.1451,78.2848,60402.0
2025-03-14 12:20:00,78.48,78.6,78.42,78.5,78748.0,78.2848,78.4045,78.2249,78.3047,78748.0
2025-03-14 12:30:00,78.52,78.93,78.46,78.77,142944.0,78.3247,78.7337,78.2648,78.5741,142944.0
2025-03-14 12:40:00,78.79,79.01,78.78,78.99,173571.0,78.594,78.8135,78.5841,78.7935,173571.0
2025-03-14 12:50:00,79.0,79.08,78.81,78.84,194716.0,78.8035,78.8833,78.614,78.6439,194716.0
2025-03-14 13:00:00,78.83,78.95,78.66,78.89,132181.0,78.6339,78.7536,78.4643,78.6938,132181.0
2025-03-14 13:10:00,78.89,78.89,78.66,78.71,68704.0,78.6938,78.6938,78.4643,78.5142,68704.0
2025-03-14 13:20:00,78.69,78.76,78.49,78.55,112648.0,78.4943,78.5641,78.2948,78.3546,112648.0
2025-03-14 13:30:00,78.55,78.59,78.36,78.44,75334.0,78.3546,78.3945,78.1651,78.2449,75334.0
2025-03-14 13:40:00,78.45,78.5,78.32,78.37,98757.0,78.2549,78.3047,78.1252,78.1751,98757.0
2025-03-14 13:50:00,78.37,78.59,78.32,78.33,63601.0,78.1751,78.3945,78.1252,78.1352,63601.0
2025-03-14 14:00:00,78.34,78.43,78.26,78.31,67362.0,78.1451,78.2349,78.0653,78.1152,67362.0
2025-03-14 14:10:00,78.31,78.41,78.24,78.27,111153.0,78.1152,78.215,78.0454,78.0753,111153.0
2025-03-14 14:20:00,78.26,78.56,78.25,78.45,157652.0,78.0653,78.3646,78.0554,78.2549,157652.0
2025-03-14 14:30:00,78.47,78.62,78.42,78.61,113383.0,78.2748,78.4244,78.2249,78.4145,113383.0
2025-03-14 14:40:00,78.6,78.64,78.52,78.59,91991.0,78.4045,78.4444,78.3247,78.3945,91991.0
2025-03-14 14:50:00,78.6,78.6,78.35,78.49,88549.0,78.4045,78.4045,78.1551,78.2948,88549.0
2025-03-14 15:00:00,78.48,78.78,78.43,78.73,117110.0,78.2848,78.5841,78.2349,78.5342,117110.0
2025-03-14 15:10:00,78.74,78.79,78.65,78.7,167712.0,78.5442,78.594,78.4544,78.5043,167712.0
2025-03-14 15:20:00,78.7,78.72,78.51,78.53,111846.0,78.5043,78.5242,78.3147,78.3347,111846.0
2025-03-14 15:30:00,78.52,78.57,78.28,78.29,135978.0,78.3247,78.3746,78.0853,78.0953,135978.0
2025-03-14 15:40:00,78.29,78.38,78.19,78.36,174191.0,78.0953,78.185,77.9955,78.1651,174191.0
2025-03-14 15:50:00,78.35,78.9,78.24,78.68,1123525.0,78.1551,78.7038,78.0454,78.4843,1123525.0
2025-03-17 09:30:00,77.11,78.47,77.11,78.04,406199.0,76.9182,78.2748,76.9182,77.8459,406199.0
2025-03-17 09:40:00,78.07,78.51,77.94,78.23,235201.0,77.8758,78.3147,77.7461,78.0354,235201.0
2025-03-17 09:50:00,78.22,78.44,77.97,78.0,190673.0,78.0254,78.2449,77.7761,77.806,190673.0
2025-03-17 10:00:00,78.0,78.34,77.92,78.13,112925.0,77.806,78.1451,77.7262,77.9357,112925.0
2025-03-17 10:10:00,78.1,78.18,77.89,78.1,92280.0,77.9057,77.9855,77.6963,77.9057,92280.0
2025-03-17 10:20:00,78.12,78.24,77.68,77.69,84135.0,77.9257,78.0454,77.4868,77.4968,84135.0
2025-03-17 10:30:00,77.67,77.86,77.46,77.83,100281.0,77.4768,77.6663,77.2673,77.6364,100281.0
2025-03-17 10:40:00,77.84,77.96,77.66,77.72,119401.0,77.6464,77.7661,77.4668,77.5267,119401.0
2025-03-17 10:50:00,77.69,77.71,77.41,77.56,134316.0,77.4968,77.5167,77.2175,77.3671,134316.0
2025-03-17 11:00:00,77.57,77.76,77.37,77.57,98820.0,77.3771,77.5666,77.1776,77.3771,98820.0
2025-03-17 11:10:00,77.57,78.2,77.57,78.2,137768.0,77.3771,78.0055,77.3771,78.0055,137768.0
2025-03-17 11:20:00,78.21,78.28,78.04,78.06,168870.0,78.0155,78.0853,77.8459,77.8658,168870.0
2025-03-17 11:30:00,78.08,78.12,77.75,77.89,78244.0,77.8858,77.9257,77.5566,77.6963,78244.0
2025-03-17 11:40:00,77.88,78.33,77.86,78.27,50603.0,77.6863,78.1352,77.6663,78.0753,50603.0
2025-03-17 11:50:00,78.26,78.38,78.2,78.26,60192.0,78.0653,78.185,78.0055,78.0653,60192.0
2025-03-17 12:00:00,78.26,78.59,78.13,78.59,41361.0,78.0653,78.3945,77.9357,78.3945,41361.0
2025-03-17 12:10:00,78.58,78.59,78.32,78.36,96382.0,78.3845,78.3945,78.1252,78.1651,96382.0
2025-03-17 12:20:00,78.36,78.38,77.92,77.97,81055.0,78.1651,78.185,77.7262,77.7761,81055.0
2025-03-17 12:30:00,77.98,78.05,77.79,77.87,98467.0,77.786,77.8559,77.5965,77.6763,98467.0
2025-03-17 12:40:00,77.87,77.97,77.72,77.97,40850.0,77.6763,77.7761,77.5267,77.7761,40850.0
2025-03-17 12:50:00,77.96,78.09,77.88,77.97,44885.0,77.7661,77.8958,77.6863,77.7761,44885.0
2025-03-17 13:00:00,77.97,78.02,77.85,77.94,68473.0,77.7761,77.8259,77.6564,77.7461,68473.0
2025-03-17 13:10:00,77.92,78.04,77.9,78.0,49695.0,77.7262,77.8459,77.7062,77.806,49695.0
2025-03-17 13:20:00,78.01,78.33,77.92,78.22,50750.0,77.816,78.1352,77.7262,78.0254,50750.0
2025-03-17 13:30:00,78.22,78.48,78.2,78.45,54775.0,78.0254,78.2848,78.0055,78.2549,54775.0
2025-03-17 13:40:00,78.45,78.63,78.44,78.59,51645.0,78.2549,78.4344,78.2449,78.3945,51645.0
2025-03-17 13:50:00,78.59,78.65,78.45,78.46,46694.0,78.3945,78.4544,78.2549,78.2648,46694.0
2025-03-17 14:00:00,78.46,78.6,78.34,78.48,102413.0,78.2648,78.4045,78.1451,78.2848,102413.0
2025-03-17 14:10:00,78.48,78.76,78.42,78.7,83318.0,78.2848,78.5641,78.2249,78.5043,83318.0
2025-03-17 14:20:00,78.7,78.86,78.59,78.8,88721.0,78.5043,78.6639,78.3945,78.604,88721.0
2025-03-17 14:30:00,78.8,78.97,78.75,78.95,223958.0,78.604,78.7736,78.5541,78.7536,223958.0
2025-03-17 14:40:00,78.94,79.11,78.85,79.06,108351.0,78.7437,78.9132,78.6539,78.8634,108351.0
2025-03-17 14:50:00,79.07,79.14,78.94,78.94,65757.0,78.8733,78.9432,78.7437,78.7437,65757.0
2025-03-17 15:00:00,78.94,78.99,78.73,78.89,98111.0,78.7437,78.7935,78.5342,78.6938,98111.0
2025-03-17 15:10:00,78.89,78.97,78.77,78.8,78526.0,78.6938,78.7736,78.5741,78.604,78526.0
2025-03-17 15:20:00,78.8,78.92,78.71,78.82,162731.0,78.604,78.7237,78.5142,78.624,162731.0
2025-03-17 15:30:00,78.81,78.88,78.6,78.65,113339.0,78.614,78.6838,78.4045,78.4544,113339.0
2025-03-17 15:40:00,78.65,78.76,78.57,78.65,134251.0,78.4544,78.5641,78.3746,78.4544,134251.0
2025-03-17 15:50:00,78.64,78.79,78.28,78.31,639541.0,78.4444,78.594,78.0853,78.1152,639541.0
2025-03-18 09:30:00,77.48,77.84,76.93,77.01,189687.0,77.2873,77.6464,76.7387,76.8185,189687.0
2025-03-18 09:40:00,77.0,77.2,76.83,76.99,137047.0,76.8085,77.008,76.6389,76.7985,137047.0
2025-03-18 09:50:00,77.0,77.1,76.63,76.84,97435.0,76.8085,76.9082,76.4394,76.6489,97435.0
2025-03-18 10:00:00,76.84,77.24,76.65,77.24,108301.0,76.6489,77.0479,76.4593,77.0479,108301.0
2025-03-18 10:10:00,77.28,77.36,76.98,77.09,79508.0,77.0878,77.1676,76.7885,76.8983,79508.0
2025-03-18 10:20:00,77.09,77.3,77.06,77.22,92878.0,76.8983,77.1077,76.8683,77.0279,92878.0
2025-03-18 10:30:00,77.2,77.35,77.07,77.32,264780.0,77.008,77.1576,76.8783,77.1277,264780.0
2025-03-18 10:40:00,77.32,77.36,76.76,76.86,120750.0,77.1277,77.1676,76.5691,76.6688,120750.0
2025-03-18 10:50:00,76.88,77.09,76.82,77.03,74949.0,76.6888,76.8983,76.6289,76.8384,74949.0
2025-03-18 11:00:00,77.03,77.05,76.43,76.49,66785.0,76.8384,76.8584,76.2399,76.2997,66785.0
2025-03-18 11:10:00,76.52,76.85,76.48,76.8,66108.0,76.3297,76.6589,76.2898,76.609,66108.0
2025-03-18 11:20:00,76.81,76.83,76.59,76.61,145710.0,76.619,76.6389,76.3995,76.4194,145710.0
2025-03-18 11:30:00,76.62,76.69,76.52,76.59,88677.0,76.4294,76.4992,76.3297,76.3995,88677.0
2025-03-18 11:40:00,76.6,76.65,76.38,76.42,52735.0,76.4095,76.4593,76.19,76.2299,52735.0
2025-03-18 11:50:00,76.38,76.4,76.17,76.37,51288.0,76.19,76.21,75.9805,76.18,51288.0
2025-03-18 12:00:00,76.33,76.56,76.29,76.51,25217.0,76.1401,76.3696,76.1002,76.3197,25217.0
2025-03-18 12:10:00,76.52,76.85,76.49,76.74,50231.0,76.3297,76.6589,76.2997,76.5491,50231.0
2025-03-18 12:20:00,76.76,77.14,76.72,77.13,40996.0,76.5691,76.9481,76.5292,76.9382,40996.0
2025-03-18 12:30:00,77.12,77.36,77.05,77.29,45006.0,76.9282,77.1676,76.8584,77.0978,45006.0
2025-03-18 12:40:00,77.3,77.33,77.01,77.1,68548.0,77.1077,77.1377,76.8185,76.9082,68548.0
2025-03-18 12:50:00,77.07,77.32,76.98,77.2,64509.0,76.8783,77.1277,76.7885,77.008,64509.0
2025-03-18 13:00:00,77.2,77.36,77.1,77.25,63139.0,77.008,77.1676,76.9082,77.0579,63139.0
2025-03-18 13:10:00,77.22,77.46,77.0,77.2,106326.0,77.0279,77.2673,76.8085,77.008,106326.0
2025-03-18 13:20:00,77.17,77.38,77.15,77.23,46021.0,76.9781,77.1875,76.9581,77.0379,46021.0
2025-03-18 13:30:00,77.22,77.48,77.12,77.46,40385.0,77.0279,77.2873,76.9282,77.2673,40385.0
2025-03-18 13:40:00,77.44,77.48,77.35,77.44,29040.0,77.2474,77.2873,77.1576,77.2474,29040.0
2025-03-18 13:50:00,77.44,77.57,77.33,77.44,31155.0,77.2474,77.3771,77.1377,77.2474,31155.0
2025-03-18 14:00:00,77.42,77.46,77.19,77.24,60046.0,77.2274,77.2673,76.998,77.0479,60046.0
2025-03-18 14:10:00,77.23,77.23,77.09,77.22,25873.0,77.0379,77.0379,76.8983,77.0279,25873.0
2025-03-18 14:20:00,77.21,77.37,77.18,77.23,65771.0,77.018,77.1776,76.988,77.0379,65771.0
2025-03-18 14:30:00,77.25,77.43,77.17,77.27,48106.0,77.0579,77.2374,76.9781,77.0778,48106.0
2025-03-18 14:40:00,77.27,77.4,77.13,77.36,98243.0,77.0778,77.2075,76.9382,77.1676,98243.0
2025-03-18 14:50:00,77.38,77.54,77.33,77.39,105901.0,77.1875,77.3471,77.1377,77.1975,105901.0
2025-03-18 15:00:00,77.37,77.55,77.31,77.33,41039.0,77.1776,77.3571,77.1177,77.1377,41039.0
2025-03-18 15:10:00,77.32,77.38,77.2,77.3,84350.0,77.1277,77.1875,77.008,77.1077,84350.0
2025-03-18 15:20:00,77.3,77.33,77.04,77.1,94952.0,77.1077,77.1377,76.8484,76.9082,94952.0
2025-03-18 15:30:00,77.11,77.2,76.99,76.99,226781.0,76.9182,77.008,76.7985,76.7985,226781.0
2025-03-18 15:40:00,76.98,77.23,76.94,77.1,264730.0,76.7885,77.0379,76.7486,76.9082,264730.0
2025-03-18 15:50:00,77.13,77.53,77.08,77.36,651529.0,76.9382,77.3372,76.8883,77.1676,651529.0
2025-03-19 09:30:00,77.37,77.83,77.17,77.2,151605.0,77.1776,77.6364,76.9781,77.008,151605.0
2025-03-19 09:40:00,77.25,77.47,76.86,77.46,202319.0,77.0579,77.2773,76.6688,77.2673,202319.0
2025-03-19 09:50:00,77.48,77.76,77.38,77.57,34652.0,77.2873,77.5666,77.1875,77.3771,34652.0
2025-03-19 10:00:00,77.57,78.06,77.52,78.05,114264.0,77.3771,77.8658,77.3272,77.8559,114264.0
2025-03-19 10:10:00,78.03,78.05,77.8,77.88,40165.0,77.8359,77.8559,77.6065,77.6863,40165.0
2025-03-19 10:20:00,77.87,78.06,77.82,77.91,41552.0,77.6763,77.8658,77.6264,77.7162,41552.0
2025-03-19 10:30:00,77.92,78.02,77.83,77.96,39591.0,77.7262,77.8259,77.6364,77.7661,39591.0
2025-03-19 10:40:00,77.96,77.98,77.65,77.78,42519.0,77.7661,77.786,77.4569,77.5865,42519.0
2025-03-19 10:50:00,77.78,77.79,77.59,77.61,17975.0,77.5865,77.5965,77.397,77.417,17975.0
2025-03-19 11:00:00,77.57,77.81,77.53,77.81,22658.0,77.3771,77.6165,77.3372,77.6165,22658.0
2025-03-19 11:10:00,77.79,77.91,77.69,77.71,24271.0,77.5965,77.7162,77.4968,77.5167,24271.0
2025-03-19 11:20:00,77.69,78.02,77.68,77.96,26974.0,77.4968,77.8259,77.4868,77.7661,26974.0
2025-03-19 11:30:00,77.97,78.09,77.93,78.01,52842.0,77.7761,77.8958,77.7362,77.816,52842.0
2025-03-19 11:40:00,78.03,78.36,77.99,78.36,58466.0,77.8359,78.1651,77.796,78.1651,58466.0
2025-03-19 11:50:00,78.42,78.5,78.37,78.41,64954.0,78.2249,78.3047,78.1751,78.215,64954.0
2025-03-19 12:00:00,78.4,78.52,78.31,78.33,112394.0,78.205,78.3247,78.1152,78.1352,112394.0
2025-03-19 12:10:00,78.33,78.33,78.13,78.21,39989.0,78.1352,78.1352,77.9357,78.0155,39989.0
2025-03-19 12:20:00,78.21,78.37,78.17,78.37,24923.0,78.0155,78.1751,77.9756,78.1751,24923.0
2025-03-19 12:30:00,78.34,78.37,78.22,78.22,56533.0,78.1451,78.1751,78.0254,78.0254,56533.0
2025-03-19 12:40:00,78.22,78.23,78.09,78.12,70549.0,78.0254,78.0354,77.8958,77.9257,70549.0
2025-03-19 12:50:00,78.13,78.28,78.07,78.15,67598.0,77.9357,78.0853,77.8758,77.9556,67598.0
2025-03-19 13:00:00,78.14,78.24,77.99,78.03,35976.0,77.9456,78.0454,77.796,77.8359,35976.0
2025-03-19 13:10:00,78.02,78.08,77.76,77.82,50404.0,77.8259,77.8858,77.5666,77.6264,50404.0
2025-03-19 13:20:00,77.82,77.91,77.75,77.75,39553.0,77.6264,77.7162,77.5566,77.5566,39553.0
2025-03-19 13:30:00,77.74,77.86,77.64,77.81,35348.0,77.5466,77.6663,77.4469,77.6165,35348.0
2025-03-19 13:40:00,77.82,77.94,77.54,77.57,42055.0,77.6264,77.7461,77.3471,77.3771,42055.0
2025-03-19 13:50:00,77.58,77.78,77.58,77.66,36950.0,77.387,77.5865,77.387,77.4668,36950.0
2025-03-19 14:00:00,77.64,78.21,77.47,77.85,69013.0,77.4469,78.0155,77.2773,77.6564,69013.0
2025-03-19 14:10:00,77.84,78.22,77.84,78.05,41613.0,77.6464,78.0254,77.6464,77.8559,41613.0
2025-03-19 14:20:00,78.05,78.13,77.89,77.91,30283.0,77.8559,77.9357,77.6963,77.7162,30283.0
2025-03-19 14:30:00,77.92,78.37,77.92,78.19,87261.0,77.7262,78.1751,77.7262,77.9955,87261.0
2025-03-19 14:40:00,78.21,78.53,78.08,78.29,59501.0,78.0155,78.3347,77.8858,78.0953,59501.0
2025-03-19 14:50:00,78.31,78.74,78.31,78.7,66740.0,78.1152,78.5442,78.1152,78.5043,66740.0
2025-03-19 15:00:00,78.7,79.43,78.69,79.4,107436.0,78.5043,79.2324,78.4943,79.2025,107436.0
2025-03-19 15:10:00,79.4,79.48,78.95,78.99,96003.0,79.2025,79.2823,78.7536,78.7935,96003.0
2025-03-19 15:20:00,78.99,79.0,78.08,78.2,129027.0,78.7935,78.8035,77.8858,78.0055,129027.0
2025-03-19 15:30:00,78.18,78.36,78.01,78.33,105260.0,77.9855,78.1651,77.816,78.1352,105260.0
2025-03-19 15:40:00,78.32,78.6,78.31,78.51,130883.0,78.1252,78.4045,78.1152,78.3147,130883.0
2025-03-19 15:50:00,78.5,78.53,77.85,77.9,521320.0,78.3047,78.3347,77.6564,77.7062,521320.0
2025-03-20 09:30:00,76.69,77.33,76.44,77.23,242652.0,76.4992,77.1377,76.2499,77.0379,242652.0
2025-03-20 09:40:00,77.23,77.57,77.17,77.56,148618.0,77.0379,77.3771,76.9781,77.3671,148618.0
2025-03-20 09:50:00,77.56,77.65,77.16,77.21,143814.0,77.3671,77.4569,76.9681,77.018,143814.0
2025-03-20 10:00:00,77.2,77.43,77.13,77.35,380458.0,77.008,77.2374,76.9382,77.1576,380458.0
2025-03-20 10:10:00,77.34,77.45,77.06,77.4,251252.0,77.1476,77.2574,76.8683,77.2075,251252.0
2025-03-20 10:20:00,77.38,77.69,77.32,77.59,216838.0,77.1875,77.4968,77.1277,77.397,216838.0
2025-03-20 10:30:00,77.59,77.6,77.18,77.35,108220.0,77.397,77.407,76.988,77.1576,108220.0
2025-03-20 10:40:00,77.33,77.76,77.32,77.73,164135.0,77.1377,77.5666,77.1277,77.5367,164135.0
2025-03-20 10:50:00,77.72,77.72,77.59,77.67,168393.0,77.5267,77.5267,77.397,77.4768,168393.0
2025-03-20 11:00:00,77.69,77.8,77.47,77.79,141983.0,77.4968,77.6065,77.2773,77.5965,141983.0
2025-03-20 11:10:00,77.78,77.98,77.66,77.81,178059.0,77.5865,77.786,77.4668,77.6165,178059.0
2025-03-20 11:20:00,77.85,77.95,77.75,77.83,75335.0,77.6564,77.7561,77.5566,77.6364,75335.0
2025-03-20 11:30:00,77.85,77.85,77.53,77.65,53781.0,77.6564,77.6564,77.3372,77.4569,53781.0
2025-03-20 11:40:00,77.65,77.83,77.6,77.78,56721.0,77.4569,77.6364,77.407,77.5865,56721.0
2025-03-20 11:50:00,77.79,77.97,77.66,77.7,87076.0,77.5965,77.7761,77.4668,77.5067,87076.0
2025-03-20 12:00:00,77.67,78.0,77.61,77.68,92922.0,77.4768,77.806,77.417,77.4868,92922.0
2025-03-20 12:10:00,77.69,77.7,77.44,77.62,101216.0,77.4968,77.5067,77.2474,77.4269,101216.0
2025-03-20 12:20:00,77.62,77.63,77.16,77.17,82028.0,77.4269,77.4369,76.9681,76.9781,82028.0
2025-03-20 12:30:00,77.19,77.34,77.08,77.26,72199.0,76.998,77.1476,76.8883,77.0678,72199.0
2025-03-20 12:40:00,77.26,77.27,77.05,77.07,56961.0,77.0678,77.0778,76.8584,76.8783,56961.0
2025-03-20 12:50:00,77.07,77.22,77.04,77.18,114973.0,76.8783,77.0279,76.8484,76.988,114973.0
2025-03-20 13:00:00,77.18,77.51,77.18,77.46,55767.0,76.988,77.3172,76.988,77.2673,55767.0
2025-03-20 13:10:00,77.49,77.53,77.32,77.37,159707.0,77.2973,77.3372,77.1277,77.1776,159707.0
2025-03-20 13:20:00,77.39,77.43,77.02,77.04,37340.0,77.1975,77.2374,76.8284,76.8484,37340.0
2025-03-20 13:30:00,77.05,77.38,77.01,77.35,35680.0,76.8584,77.1875,76.8185,77.1576,35680.0
2025-03-20 13:40:00,77.37,77.41,77.21,77.26,37104.0,77.1776,77.2175,77.018,77.0678,37104.0
2025-03-20 13:50:00,77.28,77.31,77.12,77.22,30315.0,77.0878,77.1177,76.9282,77.0279,30315.0
2025-03-20 14:00:00,77.21,77.44,77.21,77.39,43040.0,77.018,77.2474,77.018,77.1975,43040.0
2025-03-20 14:10:00,77.38,77.49,77.34,77.37,88694.0,77.1875,77.2973,77.1476,77.1776,88694.0
2025-03-20 14:20:00,77.37,77.38,77.19,77.22,42554.0,77.1776,77.1875,76.998,77.0279,42554.0
2025-03-20 14:30:00,77.21,77.5,77.19,77.46,34554.0,77.018,77.3072,76.998,77.2673,34554.0
2025-03-20 14:40:00,77.46,77.46,77.28,77.43,31277.0,77.2673,77.2673,77.0878,77.2374,31277.0
2025-03-20 14:50:00,77.43,77.58,77.17,77.19,40675.0,77.2374,77.387,76.9781,76.998,40675.0
2025-03-20 15:00:00,77.17,77.55,77.17,77.51,58338.0,76.9781,77.3571,76.9781,77.3172,58338.0
2025-03-20 15:10:00,77.48,77.62,77.46,77.57,52473.0,77.2873,77.4269,77.2673,77.3771,52473.0
2025-03-20 15:20:00,77.56,77.65,77.36,77.42,55155.0,77.3671,77.4569,77.1676,77.2274,55155.0
2025-03-20 15:30:00,77.42,77.75,77.42,77.68,84786.0,77.2274,77.5566,77.2274,77.4868,84786.0
2025-03-20 15:40:00,77.67,78.01,77.67,78.0,116613.0,77.4768,77.816,77.4768,77.806,116613.0
2025-03-20 15:50:00,78.0,78.1,77.51,77.54,592537.0,77.806,77.9057,77.3172,77.3471,592537.0
2025-03-21 09:30:00,76.03,76.37,75.27,75.31,1475970.0,75.8409,76.18,75.0828,75.1227,1475970.0
2025-03-21 09:40:00,75.35,75.95,75.29,75.8,108506.0,75.1626,75.7611,75.1027,75.6115,108506.0
2025-03-21 09:50:00,75.8,76.14,75.64,75.86,88296.0,75.6115,75.9506,75.4519,75.6713,88296.0
2025-03-21 10:00:00,75.87,76.15,75.75,76.02,85884.0,75.6813,75.9606,75.5616,75.8309,85884.0
2025-03-21 10:10:00,76.03,76.33,75.83,76.2,97187.0,75.8409,76.1401,75.6414,76.0105,97187.0
2025-03-21 10:20:00,76.2,76.34,76.08,76.27,63853.0,76.0105,76.1501,75.8908,76.0803,63853.0
2025-03-21 10:30:00,76.3,76.3,76.05,76.09,186399.0,76.1102,76.1102,75.8608,75.9007,186399.0
2025-03-21 10:40:00,76.06,76.14,75.94,75.98,48955.0,75.8708,75.9506,75.7511,75.791,48955.0
2025-03-21 10:50:00,75.97,76.15,75.86,76.08,45802.0,75.781,75.9606,75.6713,75.8908,45802.0
2025-03-21 11:00:00,76.11,76.22,75.86,75.88,128833.0,75.9207,76.0304,75.6713,75.6913,128833.0
2025-03-21 11:10:00,75.88,75.92,75.47,75.47,79707.0,75.6913,75.7312,75.2823,75.2823,79707.0
2025-03-21 11:20:00,75.48,75.64,75.42,75.49,107868.0,75.2923,75.4519,75.2324,75.3022,107868.0
2025-03-21 11:30:00,75.5,75.68,75.48,75.57,39711.0,75.3122,75.4918,75.2923,75.382,39711.0
2025-03-21 11:40:00,75.55,75.58,75.37,75.42,44116.0,75.3621,75.392,75.1825,75.2324,44116.0
2025-03-21 11:50:00,75.45,75.64,75.39,75.52,63609.0,75.2623,75.4519,75.2025,75.3322,63609.0
2025-03-21 12:00:00,75.51,75.76,75.37,75.7,121327.0,75.3222,75.5716,75.1825,75.5117,121327.0
2025-03-21 12:10:00,75.7,76.13,75.68,76.09,76620.0,75.5117,75.9406,75.4918,75.9007,76620.0
2025-03-21 12:20:00,76.11,76.3,76.07,76.24,103783.0,75.9207,76.1102,75.8808,76.0504,103783.0
2025-03-21 12:30:00,76.21,76.32,75.99,76.03,47484.0,76.0204,76.1302,75.801,75.8409,47484.0
2025-03-21 12:40:00,76.04,76.2,75.93,76.17,64703.0,75.8509,76.0105,75.7411,75.9805,64703.0
2025-03-21 12:50:00,76.15,76.27,76.09,76.25,100967.0,75.9606,76.0803,75.9007,76.0603,100967.0
2025-03-21 13:00:00,76.25,76.26,76.09,76.24,99506.0,76.0603,76.0703,75.9007,76.0504,99506.0
2025-03-21 13:10:00,76.24,76.37,76.11,76.13,64189.0,76.0504,76.18,75.9207,75.9406,64189.0
2025-03-21 13:20:00,76.11,76.26,76.04,76.06,50353.0,75.9207,76.0703,75.8509,75.8708,50353.0
2025-03-21 13:30:00,76.06,76.22,76.0,76.22,38645.0,75.8708,76.0304,75.811,76.0304,38645.0
2025-03-21 13:40:00,76.22,76.31,76.15,76.31,39360.0,76.0304,76.1202,75.9606,76.1202,39360.0
2025-03-21 13:50:00,76.31,76.34,76.15,76.16,21962.0,76.1202,76.1501,75.9606,75.9706,21962.0
2025-03-21 14:00:00,76.15,76.22,76.08,76.13,47565.0,75.9606,76.0304,75.8908,75.9406,47565.0
2025-03-21 14:10:00,76.12,76.21,76.05,76.18,45822.0,75.9307,76.0204,75.8608,75.9905,45822.0
2025-03-21 14:20:00,76.19,76.19,75.88,75.92,62098.0,76.0005,76.0005,75.6913,75.7312,62098.0
2025-03-21 14:30:00,75.92,76.1,75.92,76.03,74650.0,75.7312,75.9107,75.7312,75.8409,74650.0
2025-03-21 14:40:00,76.03,76.16,75.87,75.91,127249.0,75.8409,75.9706,75.6813,75.7212,127249.0
2025-03-21 14:50:00,75.91,75.95,75.79,75.86,98396.0,75.7212,75.7611,75.6015,75.6713,98396.0
2025-03-21 15:00:00,75.86,75.94,75.7,75.74,86822.0,75.6713,75.7511,75.5117,75.5516,86822.0
2025-03-21 15:10:00,75.73,75.81,75.62,75.78,101485.0,75.5416,75.6214,75.4319,75.5915,101485.0
2025-03-21 15:20:00,75.78,75.97,75.67,75.91,133150.0,75.5915,75.781,75.4818,75.7212,133150.0
2025-03-21 15:30:00,75.89,76.26,75.76,76.19,139609.0,75.7012,76.0703,75.5716,76.0005,139609.0
2025-03-21 15:40:00,76.19,76.26,75.99,76.19,261849.0,76.0005,76.0703,75.801,76.0005,261849.0
2025-03-21 15:50:00,76.21,76.3,75.32,75.84,1657715.0,76.0204,76.1102,75.1327,75.6514,1657715.0
2025-03-24 09:30:00,77.75,78.15,77.38,77.8,225756.0,77.5566,77.9556,77.1875,77.6065,225756.0
2025-03-24 09:40:00,77.84,78.0,77.7,77.91,88860.0,77.6464,77.806,77.5067,77.7162,88860.0
2025-03-24 09:50:00,77.9,78.03,77.73,77.92,102082.0,77.7062,77.8359,77.5367,77.7262,102082.0
2025-03-24 10:00:00,77.93,78.23,77.88,78.12,91659.0,77.7362,78.0354,77.6863,77.9257,91659.0
2025-03-24 10:10:00,78.14,78.43,78.1,78.4,78935.0,77.9456,78.2349,77.9057,78.205,78935.0
2025-03-24 10:20:00,78.39,78.54,78.32,78.44,91200.0,78.195,78.3446,78.1252,78.2449,91200.0
2025-03-24 10:30:00,78.45,78.57,78.34,78.46,116838.0,78.2549,78.3746,78.1451,78.2648,116838.0
2025-03-24 10:40:00,78.45,78.48,78.25,78.45,64982.0,78.2549,78.2848,78.0554,78.2549,64982.0
2025-03-24 10:50:00,78.45,78.68,78.4,78.53,136942.0,78.2549,78.4843,78.205,78.3347,136942.0
2025-03-24 11:00:00,78.53,78.69,78.41,78.56,115676.0,78.3347,78.4943,78.215,78.3646,115676.0
2025-03-24 11:10:00,78.56,78.78,78.49,78.69,32952.0,78.3646,78.5841,78.2948,78.4943,32952.0
2025-03-24 11:20:00,78.68,78.74,78.46,78.5,39865.0,78.4843,78.5442,78.2648,78.3047,39865.0
2025-03-24 11:30:00,78.51,78.56,78.31,78.34,27095.0,78.3147,78.3646,78.1152,78.1451,27095.0
2025-03-24 11:40:00,78.34,78.49,78.27,78.39,65829.0,78.1451,78.2948,78.0753,78.195,65829.0
2025-03-24 11:50:00,78.38,78.52,78.36,78.4,74200.0,78.185,78.3247,78.1651,78.205,74200.0
2025-03-24 12:00:00,78.42,78.55,78.34,78.54,59879.0,78.2249,78.3546,78.1451,78.3446,59879.0
2025-03-24 12:10:00,78.52,78.58,78.3,78.37,157402.0,78.3247,78.3845,78.1052,78.1751,157402.0
2025-03-24 12:20:00,78.37,78.49,78.21,78.21,69563.0,78.1751,78.2948,78.0155,78.0155,69563.0
2025-03-24 12:30:00,78.22,78.33,78.13,78.18,35103.0,78.0254,78.1352,77.9357,77.9855,35103.0
2025-03-24 12:40:00,78.18,78.2,77.98,78.12,44398.0,77.9855,78.0055,77.786,77.9257,44398.0
2025-03-24 12:50:00,78.11,78.28,78.11,78.25,35335.0,77.9157,78.0853,77.9157,78.0554,35335.0
2025-03-24 13:00:00,78.25,78.36,78.22,78.24,43251.0,78.0554,78.1651,78.0254,78.0454,43251.0
2025-03-24 13:10:00,78.22,78.23,77.97,77.97,29552.0,78.0254,78.0354,77.7761,77.7761,29552.0
2025-03-24 13:20:00,77.97,78.1,77.92,78.04,28496.0,77.7761,77.9057,77.7262,77.8459,28496.0
2025-03-24 13:30:00,78.05,78.11,77.99,78.03,47277.0,77.8559,77.9157,77.796,77.8359,47277.0
2025-03-24 13:40:00,77.98,78.01,77.9,77.95,29903.0,77.786,77.816,77.7062,77.7561,29903.0
2025-03-24 13:50:00,77.95,78.06,77.93,78.01,29028.0,77.7561,77.8658,77.7362,77.816,29028.0
2025-03-24 14:00:00,77.99,78.03,77.76,77.84,50763.0,77.796,77.8359,77.5666,77.6464,50763.0
2025-03-24 14:10:00,77.84,77.88,77.78,77.83,80922.0,77.6464,77.6863,77.5865,77.6364,80922.0
2025-03-24 14:20:00,77.82,77.87,77.8,77.85,38358.0,77.6264,77.6763,77.6065,77.6564,38358.0
2025-03-24 14:30:00,77.85,78.09,77.72,78.06,53452.0,77.6564,77.8958,77.5267,77.8658,53452.0
2025-03-24 14:40:00,78.07,78.18,77.95,78.1,61851.0,77.8758,77.9855,77.7561,77.9057,61851.0
2025-03-24 14:50:00,78.11,78.17,78.07,78.13,31180.0,77.9157,77.9756,77.8758,77.9357,31180.0
2025-03-24 15:00:00,78.13,78.33,78.11,78.33,76064.0,77.9357,78.1352,77.9157,78.1352,76064.0
2025-03-24 15:10:00,78.34,78.4,78.28,78.38,52000.0,78.1451,78.205,78.0853,78.185,52000.0
2025-03-24 15:20:00,78.37,78.39,78.2,78.24,88576.0,78.1751,78.195,78.0055,78.0454,88576.0
2025-03-24 15:30:00,78.25,78.28,78.04,78.16,85954.0,78.0554,78.0853,77.8459,77.9656,85954.0
2025-03-24 15:40:00,78.15,78.28,78.09,78.18,89879.0,77.9556,78.0853,77.8958,77.9855,89879.0
2025-03-24 15:50:00,78.17,78.36,77.96,77.96,833406.0,77.9756,78.1651,77.7661,77.7661,833406.0
2025-03-25 09:30:00,77.85,78.21,77.48,77.89,208335.0,77.6564,78.0155,77.2873,77.6963,208335.0
2025-03-25 09:40:00,77.94,78.11,77.71,77.82,159150.0,77.7461,77.9157,77.5167,77.6264,159150.0
2025-03-25 09:50:00,77.83,77.98,77.64,77.73,118223.0,77.6364,77.786,77.4469,77.5367,118223.0
2025-03-25 10:00:00,77.74,77.85,77.47,77.67,52913.0,77.5466,77.6564,77.2773,77.4768,52913.0
2025-03-25 10:10:00,77.65,77.8,77.59,77.74,59755.0,77.4569,77.6065,77.397,77.5466,59755.0
2025-03-25 10:20:00,77.76,78.06,77.69,78.05,79366.0,77.5666,77.8658,77.4968,77.8559,79366.0
2025-03-25 10:30:00,78.05,78.08,77.91,77.97,40329.0,77.8559,77.8858,77.7162,77.7761,40329.0
2025-03-25 10:40:00,77.98,78.2,77.94,78.18,104339.0,77.786,78.0055,77.7461,77.9855,104339.0
2025-03-25 10:50:00,78.17,78.38,78.13,78.23,58364.0,77.9756,78.185,77.9357,78.0354,58364.0
2025-03-25 11:00:00,78.23,78.27,78.1,78.13,66714.0,78.0354,78.0753,77.9057,77.9357,66714.0
2025-03-25 11:10:00,78.13,78.2,78.1,78.16,40528.0,77.9357,78.0055,77.9057,77.9656,40528.0
2025-03-25 11:20:00,78.18,78.28,78.1,78.17,82969.0,77.9855,78.0853,77.9057,77.9756,82969.0
2025-03-25 11:30:00,78.17,78.19,78.08,78.19,53339.0,77.9756,77.9955,77.8858,77.9955,53339.0
2025-03-25 11:40:00,78.18,78.31,78.17,78.18,37101.0,77.9855,78.1152,77.9756,77.9855,37101.0
2025-03-25 11:50:00,78.18,78.25,78.03,78.13,38800.0,77.9855,78.0554,77.8359,77.9357,38800.0
2025-03-25 12:00:00,78.12,78.28,78.11,78.26,34708.0,77.9257,78.0853,77.9157,78.0653,34708.0
2025-03-25 12:10:00,78.26,78.29,78.13,78.21,30970.0,78.0653,78.0953,77.9357,78.0155,30970.0
2025-03-25 12:20:00,78.21,78.26,78.08,78.1,53514.0,78.0155,78.0653,77.8858,77.9057,53514.0
2025-03-25 12:30:00,78.1,78.11,77.98,78.01,37024.0,77.9057,77.9157,77.786,77.816,37024.0
2025-03-25 12:40:00,78.01,78.11,77.94,78.09,42037.0,77.816,77.9157,77.7461,77.8958,42037.0
2025-03-25 12:50:00,78.08,78.14,78.03,78.05,37037.0,77.8858,77.9456,77.8359,77.8559,37037.0
2025-03-25 13:00:00,78.05,78.15,78.05,78.09,37840.0,77.8559,77.9556,77.8559,77.8958,37840.0
2025-03-25 13:10:00,78.08,78.09,77.91,77.91,57585.0,77.8858,77.8958,77.7162,77.7162,57585.0
2025-03-25 13:20:00,77.91,77.94,77.65,77.67,43894.0,77.7162,77.7461,77.4569,77.4768,43894.0
2025-03-25 13:30:00,77.69,77.87,77.69,77.76,54868.0,77.4968,77.6763,77.4968,77.5666,54868.0
2025-03-25 13:40:00,77.78,77.93,77.77,77.91,31251.0,77.5865,77.7362,77.5766,77.7162,31251.0
2025-03-25 13:50:00,77.91,77.94,77.77,77.77,25252.0,77.7162,77.7461,77.5766,77.5766,25252.0
2025-03-25 14:00:00,77.77,77.81,77.66,77.73,45373.0,77.5766,77.6165,77.4668,77.5367,45373.0
2025-03-25 14:10:00,77.74,77.82,77.72,77.8,65198.0,77.5466,77.6264,77.5267,77.6065,65198.0
2025-03-25 14:20:00,77.8,77.83,77.6,77.63,35389.0,77.6065,77.6364,77.407,77.4369,35389.0
2025-03-25 14:30:00,77.64,77.74,77.62,77.7,37819.0,77.4469,77.5466,77.4269,77.5067,37819.0
2025-03-25 14:40:00,77.69,77.69,77.54,77.6,32545.0,77.4968,77.4968,77.3471,77.407,32545.0
2025-03-25 14:50:00,77.6,77.73,77.58,77.67,47146.0,77.407,77.5367,77.387,77.4768,47146.0
2025-03-25 15:00:00,77.68,77.87,77.67,77.81,62632.0,77.4868,77.6763,77.4768,77.6165,62632.0
2025-03-25 15:10:00,77.81,77.85,77.62,77.78,77110.0,77.6165,77.6564,77.4269,77.5865,77110.0
2025-03-25 15:20:00,77.78,77.81,77.67,77.68,73465.0,77.5865,77.6165,77.4768,77.4868,73465.0
2025-03-25 15:30:00,77.69,77.88,77.68,77.8,112770.0,77.4968,77.6863,77.4868,77.6065,112770.0
2025-03-25 15:40:00,77.81,77.99,77.79,77.93,109675.0,77.6165,77.796,77.5965,77.7362,109675.0
2025-03-25 15:50:00,77.92,77.97,77.58,77.66,607756.0,77.7262,77.7761,77.387,77.4668,607756.0
2025-03-26 09:30:00,77.73,77.86,77.25,77.65,223089.0,77.5367,77.6663,77.0579,77.4569,223089.0
2025-03-26 09:40:00,77.7,77.8,76.79,77.02,83187.0,77.5067,77.6065,76.599,76.8284,83187.0
2025-03-26 09:50:00,77.0,77.11,76.72,76.84,139495.0,76.8085,76.9182,76.5292,76.6489,139495.0
2025-03-26 10:00:00,76.79,77.04,76.78,76.86,92679.0,76.599,76.8484,76.589,76.6688,92679.0
2025-03-26 10:10:00,76.86,76.88,76.36,76.37,115332.0,76.6688,76.6888,76.1701,76.18,115332.0
2025-03-26 10:20:00,76.39,76.4,76.19,76.3,61721.0,76.2,76.21,76.0005,76.1102,61721.0
2025-03-26 10:30:00,76.31,76.49,76.23,76.44,60135.0,76.1202,76.2997,76.0404,76.2499,60135.0
2025-03-26 10:40:00,76.44,76.46,76.07,76.14,42022.0,76.2499,76.2698,75.8808,75.9506,42022.0
2025-03-26 10:50:00,76.15,76.46,76.06,76.09,69389.0,75.9606,76.2698,75.8708,75.9007,69389.0
2025-03-26 11:00:00,76.09,76.37,76.06,76.31,59413.0,75.9007,76.18,75.8708,76.1202,59413.0
2025-03-26 11:10:00,76.29,76.41,76.24,76.4,49643.0,76.1002,76.2199,76.0504,76.21,49643.0
2025-03-26 11:20:00,76.4,76.43,76.11,76.18,25660.0,76.21,76.2399,75.9207,75.9905,25660.0
2025-03-26 11:30:00,76.19,76.39,76.19,76.37,19316.0,76.0005,76.2,76.0005,76.18,19316.0
2025-03-26 11:40:00,76.35,76.39,76.11,76.13,24891.0,76.1601,76.2,75.9207,75.9406,24891.0
2025-03-26 11:50:00,76.14,76.15,75.79,75.92,46525.0,75.9506,75.9606,75.6015,75.7312,46525.0
2025-03-26 12:00:00,75.94,75.96,75.78,75.84,34924.0,75.7511,75.7711,75.5915,75.6514,34924.0
2025-03-26 12:10:00,75.83,75.9,75.59,75.64,46288.0,75.6414,75.7112,75.402,75.4519,46288.0
2025-03-26 12:20:00,75.63,75.8,75.55,75.78,48181.0,75.4419,75.6115,75.3621,75.5915,48181.0
2025-03-26 12:30:00,75.77,75.78,75.62,75.66,27727.0,75.5815,75.5915,75.4319,75.4718,27727.0
2025-03-26 12:40:00,75.65,75.75,75.56,75.7,32802.0,75.4618,75.5616,75.3721,75.5117,32802.0
2025-03-26 12:50:00,75.72,75.72,75.28,75.31,40854.0,75.5317,75.5317,75.0928,75.1227,40854.0
2025-03-26 13:00:00,75.33,75.42,75.27,75.29,53703.0,75.1426,75.2324,75.0828,75.1027,53703.0
2025-03-26 13:10:00,75.3,75.39,75.19,75.26,59563.0,75.1127,75.2025,75.003,75.0728,59563.0
2025-03-26 13:20:00,75.25,75.31,75.16,75.29,25860.0,75.0628,75.1227,74.9731,75.1027,25860.0
2025-03-26 13:30:00,75.24,75.28,75.13,75.16,51141.0,75.0529,75.0928,74.9431,74.9731,51141.0
2025-03-26 13:40:00,75.15,75.35,75.15,75.24,86162.0,74.9631,75.1626,74.9631,75.0529,86162.0
2025-03-26 13:50:00,75.25,75.31,75.18,75.21,36855.0,75.0628,75.1227,74.993,75.0229,36855.0
2025-03-26 14:00:00,75.24,75.37,75.13,75.24,47992.0,75.0529,75.1825,74.9431,75.0529,47992.0
2025-03-26 14:10:00,75.23,75.52,75.21,75.44,68778.0,75.0429,75.3322,75.0229,75.2524,68778.0
2025-03-26 14:20:00,75.45,75.61,75.44,75.55,23050.0,75.2623,75.4219,75.2524,75.3621,23050.0
2025-03-26 14:30:00,75.53,75.57,75.41,75.43,23827.0,75.3421,75.382,75.2224,75.2424,23827.0
2025-03-26 14:40:00,75.43,75.49,75.16,75.24,51910.0,75.2424,75.3022,74.9731,75.0529,51910.0
2025-03-26 14:50:00,75.22,75.36,75.19,75.3,36001.0,75.0329,75.1726,75.003,75.1127,36001.0
2025-03-26 15:00:00,75.28,75.49,75.19,75.23,87954.0,75.0928,75.3022,75.003,75.0429,87954.0
2025-03-26 15:10:00,75.23,75.53,75.22,75.52,124898.0,75.0429,75.3421,75.0329,75.3322,124898.0
2025-03-26 15:20:00,75.5,75.65,75.4,75.56,110692.0,75.3122,75.4618,75.2125,75.3721,110692.0
2025-03-26 15:30:00,75.57,75.82,75.57,75.77,131857.0,75.382,75.6314,75.382,75.5815,131857.0
2025-03-26 15:40:00,75.78,76.1,75.74,76.09,181066.0,75.5915,75.9107,75.5516,75.9007,181066.0
2025-03-26 15:50:00,76.07,76.26,75.98,76.14,705676.0,75.8808,76.0703,75.791,75.9506,705676.0
2025-03-27 09:30:00,76.03,76.07,74.66,74.68,228484.0,75.8409,75.8808,74.4743,74.4942,228484.0
2025-03-27 09:40:00,74.63,75.49,74.55,75.44,81302.0,74.4444,75.3022,74.3646,75.2524,81302.0
2025-03-27 09:50:00,75.44,75.76,75.27,75.51,138849.0,75.2524,75.5716,75.0828,75.3222,138849.0
2025-03-27 10:00:00,75.5,75.63,75.17,75.3,153171.0,75.3122,75.4419,74.983,75.1127,153171.0
2025-03-27 10:10:00,75.3,75.35,74.95,75.31,112578.0,75.1127,75.1626,74.7636,75.1227,112578.0
2025-03-27 10:20:00,75.3,75.49,75.11,75.49,115415.0,75.1127,75.3022,74.9232,75.3022,115415.0
2025-03-27 10:30:00,75.48,76.06,75.4,75.88,60654.0,75.2923,75.8708,75.2125,75.6913,60654.0
2025-03-27 10:40:00,75.91,75.94,75.57,75.58,114687.0,75.7212,75.7511,75.382,75.392,114687.0
2025-03-27 10:50:00,75.6,75.8,75.54,75.66,77802.0,75.412,75.6115,75.3521,75.4718,77802.0
2025-03-27 11:00:00,75.67,75.7,75.29,75.32,44154.0,75.4818,75.5117,75.1027,75.1327,44154.0
2025-03-27 11:10:00,75.31,75.42,75.18,75.22,65259.0,75.1227,75.2324,74.993,75.0329,65259.0
2025-03-27 11:20:00,75.22,75.22,75.02,75.05,55355.0,75.0329,75.0329,74.8334,74.8633,55355.0
2025-03-27 11:30:00,75.06,75.06,74.79,74.88,81568.0,74.8733,74.8733,74.604,74.6938,81568.0
2025-03-27 11:40:00,74.89,74.89,74.57,74.57,102323.0,74.7037,74.7037,74.3845,74.3845,102323.0
2025-03-27 11:50:00,74.59,74.76,74.46,74.48,78880.0,74.4045,74.574,74.2748,74.2947,78880.0
2025-03-27 12:00:00,74.47,74.66,74.46,74.63,55401.0,74.2848,74.4743,74.2748,74.4444,55401.0
2025-03-27 12:10:00,74.63,74.69,74.53,74.67,90500.0,74.4444,74.5042,74.3446,74.4843,90500.0
2025-03-27 12:20:00,74.67,74.76,74.51,74.54,92293.0,74.4843,74.574,74.3247,74.3546,92293.0
2025-03-27 12:30:00,74.55,74.77,74.55,74.73,44222.0,74.3646,74.584,74.3646,74.5441,44222.0
2025-03-27 12:40:00,74.72,74.93,74.67,74.68,38720.0,74.5341,74.7436,74.4843,74.4942,38720.0
2025-03-27 12:50:00,74.66,74.7,74.4,74.4,49348.0,74.4743,74.5142,74.2149,74.2149,49348.0
2025-03-27 13:00:00,74.41,74.58,74.35,74.54,145660.0,74.2249,74.3945,74.1651,74.3546,145660.0
2025-03-27 13:10:00,74.53,74.73,74.47,74.65,73580.0,74.3446,74.5441,74.2848,74.4643,73580.0
2025-03-27 13:20:00,74.64,74.7,74.42,74.45,60060.0,74.4543,74.5142,74.2349,74.2648,60060.0
2025-03-27 13:30:00,74.45,74.6,74.41,74.47,49486.0,74.2648,74.4144,74.2249,74.2848,49486.0
2025-03-27 13:40:00,74.45,74.74,74.38,74.66,37365.0,74.2648,74.5541,74.195,74.4743,37365.0
2025-03-27 13:50:00,74.67,74.73,74.45,74.53,41561.0,74.4843,74.5441,74.2648,74.3446,41561.0
2025-03-27 14:00:00,74.54,74.94,74.54,74.91,55227.0,74.3546,74.7536,74.3546,74.7237,55227.0
2025-03-27 14:10:00,74.9,74.92,74.77,74.8,40800.0,74.7137,74.7337,74.584,74.614,40800.0
2025-03-27 14:20:00,74.79,75.0,74.76,74.86,72886.0,74.604,74.8135,74.574,74.6738,72886.0
2025-03-27 14:30:00,74.86,74.96,74.79,74.96,80479.0,74.6738,74.7736,74.604,74.7736,80479.0
2025-03-27 14:40:00,74.95,75.14,74.94,75.09,66617.0,74.7636,74.9531,74.7536,74.9032,66617.0
2025-03-27 14:50:00,75.09,75.22,74.92,74.96,76485.0,74.9032,75.0329,74.7337,74.7736,76485.0
2025-03-27 15:00:00,74.96,75.11,74.91,74.92,112177.0,74.7736,74.9232,74.7237,74.7337,112177.0
2025-03-27 15:10:00,74.92,75.26,74.9,75.25,82198.0,74.7337,75.0728,74.7137,75.0628,82198.0
2025-03-27 15:20:00,75.25,75.53,75.23,75.37,125952.0,75.0628,75.3421,75.0429,75.1825,125952.0
2025-03-27 15:30:00,75.37,75.4,75.2,75.2,114985.0,75.1825,75.2125,75.013,75.013,114985.0
2025-03-27 15:40:00,75.2,75.29,75.05,75.19,122659.0,75.013,75.1027,74.8633,75.003,122659.0
2025-03-27 15:50:00,75.17,75.17,74.68,74.83,696027.0,74.983,74.983,74.4942,74.6439,696027.0
2025-03-28 09:30:00,74.63,75.3,74.18,75.15,193547.0,74.4444,75.1127,73.9955,74.9631,193547.0
2025-03-28 09:40:00,75.15,75.15,74.66,75.03,92605.0,74.9631,74.9631,74.4743,74.8434,92605.0
2025-03-28 09:50:00,75.08,75.08,74.46,74.54,57909.0,74.8933,74.8933,74.2748,74.3546,57909.0
2025-03-28 10:00:00,74.48,74.7,73.96,74.1,78655.0,74.2947,74.5142,73.776,73.9157,78655.0
2025-03-28 10:10:00,74.07,74.16,73.82,73.89,69754.0,73.8858,73.9755,73.6364,73.7062,69754.0
2025-03-28 10:20:00,73.92,74.03,73.66,73.71,92103.0,73.7361,73.8459,73.4768,73.5267,92103.0
2025-03-28 10:30:00,73.69,73.87,73.49,73.86,112572.0,73.5067,73.6863,73.3072,73.6763,112572.0
2025-03-28 10:40:00,73.86,73.97,73.64,73.66,69032.0,73.6763,73.786,73.4568,73.4768,69032.0
2025-03-28 10:50:00,73.65,73.85,73.38,73.44,103897.0,73.4668,73.6663,73.1975,73.2573,103897.0
2025-03-28 11:00:00,73.43,73.52,73.09,73.1,97543.0,73.2474,73.3371,72.9082,72.9182,97543.0
2025-03-28 11:10:00,73.12,73.37,72.97,73.11,147556.0,72.9381,73.1875,72.7885,72.9282,147556.0
2025-03-28 11:20:00,73.08,73.22,73.03,73.18,80951.0,72.8982,73.0379,72.8484,72.998,80951.0
2025-03-28 11:30:00,73.19,73.35,73.13,73.21,88855.0,73.008,73.1676,72.9481,73.0279,88855.0
2025-03-28 11:40:00,73.19,73.24,73.05,73.19,89257.0,73.008,73.0578,72.8683,73.008,89257.0
2025-03-28 11:50:00,73.17,73.2,72.86,72.88,87478.0,72.988,73.0179,72.6788,72.6987,87478.0
2025-03-28 12:00:00,72.88,72.99,72.84,72.9,85719.0,72.6987,72.8085,72.6588,72.7187,85719.0
2025-03-28 12:10:00,72.9,73.03,72.69,72.73,68209.0,72.7187,72.8484,72.5092,72.5491,68209.0
2025-03-28 12:20:00,72.73,72.79,72.66,72.75,89505.0,72.5491,72.6089,72.4793,72.569,89505.0
2025-03-28 12:30:00,72.75,72.86,72.69,72.69,72109.0,72.569,72.6788,72.5092,72.5092,72109.0
2025-03-28 12:40:00,72.7,72.77,72.63,72.69,77286.0,72.5192,72.589,72.4493,72.5092,77286.0
2025-03-28 12:50:00,72.68,72.8,72.6,72.63,46977.0,72.4992,72.6189,72.4194,72.4493,46977.0
2025-03-28 13:00:00,72.62,72.62,72.26,72.27,81991.0,72.4394,72.4394,72.0803,72.0902,81991.0
2025-03-28 13:10:00,72.25,72.57,72.23,72.49,74495.0,72.0703,72.3895,72.0503,72.3097,74495.0
2025-03-28 13:20:00,72.47,72.56,72.28,72.41,67143.0,72.2897,72.3795,72.1002,72.2299,67143.0
2025-03-28 13:30:00,72.42,72.56,72.35,72.44,49527.0,72.2399,72.3795,72.17,72.2598,49527.0
2025-03-28 13:40:00,72.45,72.49,72.36,72.37,55101.0,72.2698,72.3097,72.18,72.19,55101.0
2025-03-28 13:50:00,72.37,72.57,72.34,72.57,68231.0,72.19,72.3895,72.1601,72.3895,68231.0
2025-03-28 14:00:00,72.57,72.78,72.53,72.78,46503.0,72.3895,72.599,72.3496,72.599,46503.0
2025-03-28 14:10:00,72.75,72.84,72.68,72.81,55137.0,72.569,72.6588,72.4992,72.6289,55137.0
2025-03-28 14:20:00,72.81,72.84,72.62,72.67,58003.0,72.6289,72.6588,72.4394,72.4892,58003.0
2025-03-28 14:30:00,72.66,72.79,72.61,72.67,64957.0,72.4793,72.6089,72.4294,72.4892,64957.0
2025-03-28 14:40:00,72.67,72.71,72.56,72.61,70424.0,72.4892,72.5291,72.3795,72.4294,70424.0
2025-03-28 14:50:00,72.61,72.93,72.59,72.88,54049.0,72.4294,72.7486,72.4094,72.6987,54049.0
2025-03-28 15:00:00,72.88,73.04,72.73,72.91,100034.0,72.6987,72.8583,72.5491,72.7287,100034.0
2025-03-28 15:10:00,72.9,72.9,72.65,72.74,114695.0,72.7187,72.7187,72.4693,72.5591,114695.0
2025-03-28 15:20:00,72.73,72.74,72.48,72.52,152125.0,72.5491,72.5591,72.2997,72.3396,152125.0
2025-03-28 15:30:00,72.51,72.6,72.34,72.43,189819.0,72.3296,72.4194,72.1601,72.2498,189819.0
2025-03-28 15:40:00,72.44,72.5,72.32,72.5,187635.0,72.2598,72.3197,72.1401,72.3197,187635.0
2025-03-28 15:50:00,72.51,72.75,72.35,72.63,919314.0,72.3296,72.569,72.17,72.4493,919314.0
2025-03-31 09:30:00,71.57,71.78,70.64,71.01,360808.0,71.392,71.6015,70.4643,70.8334,360808.0
2025-03-31 09:40:00,71.01,71.04,70.44,71.01,177511.0,70.8334,70.8633,70.2648,70.8334,177511.0
2025-03-31 09:50:00,70.96,71.41,70.92,71.13,209510.0,70.7835,71.2324,70.7436,70.9531,209510.0
2025-03-31 10:00:00,71.06,71.51,71.05,71.49,88902.0,70.8833,71.3321,70.8733,71.3122,88902.0
2025-03-31 10:10:00,71.48,71.66,71.05,71.06,82987.0,71.3022,71.4818,70.8733,70.8833,82987.0
2025-03-31 10:20:00,71.05,71.2,70.73,70.84,113370.0,70.8733,71.0229,70.5541,70.6638,113370.0
2025-03-31 10:30:00,70.85,71.49,70.84,71.28,102463.0,70.6738,71.3122,70.6638,71.1027,102463.0
2025-03-31 10:40:00,71.22,71.52,71.12,71.4,94982.0,71.0429,71.3421,70.9431,71.2224,94982.0
2025-03-31 10:50:00,71.37,71.4,71.11,71.15,79512.0,71.1925,71.2224,70.9331,70.973,79512.0
2025-03-31 11:00:00,71.15,71.37,71.02,71.04,60666.0,70.973,71.1925,70.8434,70.8633,60666.0
2025-03-31 11:10:00,71.04,71.11,70.79,71.06,135598.0,70.8633,70.9331,70.6139,70.8833,135598.0
2025-03-31 11:20:00,71.07,71.46,71.07,71.29,68441.0,70.8932,71.2823,70.8932,71.1127,68441.0
2025-03-31 11:30:00,71.28,71.58,71.22,71.46,80258.0,71.1027,71.402,71.0429,71.2823,80258.0
2025-03-31 11:40:00,71.47,71.56,71.37,71.51,58614.0,71.2922,71.382,71.1925,71.3321,58614.0
2025-03-31 11:50:00,71.51,71.53,71.23,71.28,77501.0,71.3321,71.3521,71.0528,71.1027,77501.0
2025-03-31 12:00:00,71.29,71.4,71.11,71.18,41435.0,71.1127,71.2224,70.9331,71.003,41435.0
2025-03-31 12:10:00,71.18,71.28,71.04,71.26,85594.0,71.003,71.1027,70.8633,71.0828,85594.0
2025-03-31 12:20:00,71.25,71.47,71.16,71.47,51225.0,71.0728,71.2922,70.983,71.2922,51225.0
2025-03-31 12:30:00,71.44,71.48,71.26,71.33,69544.0,71.2623,71.3022,71.0828,71.1526,69544.0
2025-03-31 12:40:00,71.31,71.37,71.22,71.34,77283.0,71.1326,71.1925,71.0429,71.1626,77283.0
2025-03-31 12:50:00,71.34,71.43,71.13,71.14,78833.0,71.1626,71.2523,70.9531,70.9631,78833.0
2025-03-31 13:00:00,71.12,71.52,71.09,71.52,49733.0,70.9431,71.3421,70.9132,71.3421,49733.0
2025-03-31 13:10:00,71.52,71.66,71.27,71.29,134450.0,71.3421,71.4818,71.0927,71.1127,134450.0
2025-03-31 13:20:00,71.3,71.3,71.12,71.23,53865.0,71.1227,71.1227,70.9431,71.0528,53865.0
2025-03-31 13:30:00,71.22,71.4,71.17,71.37,151223.0,71.0429,71.2224,70.993,71.1925,151223.0
2025-03-31 13:40:00,71.37,71.38,71.18,71.31,163463.0,71.1925,71.2025,71.003,71.1326,163463.0
2025-03-31 13:50:00,71.32,71.5,71.22,71.27,68037.0,71.1426,71.3222,71.0429,71.0927,68037.0
2025-03-31 14:00:00,71.25,71.89,71.24,71.87,93551.0,71.0728,71.7112,71.0628,71.6912,93551.0
2025-03-31 14:10:00,71.88,72.04,71.78,71.9,119721.0,71.7012,71.8608,71.6015,71.7212,119721.0
2025-03-31 14:20:00,71.9,71.92,71.73,71.9,121195.0,71.7212,71.7411,71.5516,71.7212,121195.0
2025-03-31 14:30:00,71.89,72.35,71.87,72.32,104467.0,71.7112,72.17,71.6912,72.1401,104467.0
2025-03-31 14:40:00,72.31,72.46,72.13,72.36,112599.0,72.1301,72.2798,71.9506,72.18,112599.0
2025-03-31 14:50:00,72.36,72.54,72.17,72.19,101637.0,72.18,72.3596,71.9905,72.0104,101637.0
2025-03-31 15:00:00,72.18,72.4,72.16,72.26,148560.0,72.0005,72.2199,71.9805,72.0803,148560.0
2025-03-31 15:10:00,72.26,72.46,72.19,72.26,122600.0,72.0803,72.2798,72.0104,72.0803,122600.0
2025-03-31 15:20:00,72.26,72.47,72.07,72.1,241061.0,72.0803,72.2897,71.8907,71.9207,241061.0
2025-03-31 15:30:00,72.09,72.5,72.08,72.41,183069.0,71.9107,72.3197,71.9007,72.2299,183069.0
2025-03-31 15:40:00,72.42,72.77,72.41,72.46,227069.0,72.2399,72.589,72.2299,72.2798,227069.0
2025-03-31 15:50:00,72.45,72.85,72.2,72.69,1351736.0,72.2698,72.6688,72.0204,72.5092,1351736.0
2025-04-01 09:30:00,72.04,72.4,71.17,71.34,284770.0,71.8608,72.2199,70.993,71.1626,284770.0
2025-04-01 09:40:00,71.37,72.22,71.24,72.19,167440.0,71.1925,72.0404,71.0628,72.0104,167440.0
2025-04-01 09:50:00,72.15,72.22,71.73,71.82,277256.0,71.9705,72.0404,71.5516,71.6414,277256.0
2025-04-01 10:00:00,71.83,71.99,71.16,71.28,207637.0,71.6513,71.8109,70.983,71.1027,207637.0
2025-04-01 10:10:00,71.28,71.38,70.89,70.96,100392.0,71.1027,71.2025,70.7137,70.7835,100392.0
2025-04-01 10:20:00,70.98,71.19,70.75,71.13,94541.0,70.8035,71.0129,70.574,70.9531,94541.0
2025-04-01 10:30:00,71.1,71.6,71.08,71.48,257862.0,70.9232,71.4219,70.9032,71.3022,257862.0
2025-04-01 10:40:00,71.45,71.98,71.41,71.86,202496.0,71.2723,71.801,71.2324,71.6813,202496.0
2025-04-01 10:50:00,71.89,72.19,71.86,72.17,69111.0,71.7112,72.0104,71.6813,71.9905,69111.0
2025-04-01 11:00:00,72.16,72.31,72.08,72.3,364985.0,71.9805,72.1301,71.9007,72.1202,364985.0
2025-04-01 11:10:00,72.3,72.66,72.18,72.46,384889.0,72.1202,72.4793,72.0005,72.2798,384889.0
2025-04-01 11:20:00,72.43,72.59,72.26,72.26,79598.0,72.2498,72.4094,72.0803,72.0803,79598.0
2025-04-01 11:30:00,72.27,72.4,72.23,72.3,74038.0,72.0902,72.2199,72.0503,72.1202,74038.0
2025-04-01 11:40:00,72.29,72.42,72.13,72.39,63651.0,72.1102,72.2399,71.9506,72.2099,63651.0
2025-04-01 11:50:00,72.41,72.65,72.31,72.64,64715.0,72.2299,72.4693,72.1301,72.4593,64715.0
2025-04-01 12:00:00,72.63,72.69,72.49,72.58,176184.0,72.4493,72.5092,72.3097,72.3995,176184.0
2025-04-01 12:10:00,72.56,72.73,72.54,72.7,137669.0,72.3795,72.5491,72.3596,72.5192,137669.0
2025-04-01 12:20:00,72.69,72.76,72.33,72.35,71121.0,72.5092,72.579,72.1501,72.17,71121.0
2025-04-01 12:30:00,72.35,72.4,72.12,72.19,110993.0,72.17,72.2199,71.9406,72.0104,110993.0
2025-04-01 12:40:00,72.2,72.32,72.06,72.3,87359.0,72.0204,72.1401,71.8808,72.1202,87359.0
2025-04-01 12:50:00,72.3,72.48,72.28,72.33,55283.0,72.1202,72.2997,72.1002,72.1501,55283.0
2025-04-01 13:00:00,72.33,72.45,72.23,72.33,42427.0,72.1501,72.2698,72.0503,72.1501,42427.0
2025-04-01 13:10:00,72.32,72.53,72.27,72.41,72463.0,72.1401,72.3496,72.0902,72.2299,72463.0
2025-04-01 13:20:00,72.42,72.53,72.34,72.4,32123.0,72.2399,72.3496,72.1601,72.2199,32123.0
2025-04-01 13:30:00,72.38,72.59,72.35,72.48,63536.0,72.2,72.4094,72.17,72.2997,63536.0
2025-04-01 13:40:00,72.48,72.54,72.31,72.36,63203.0,72.2997,72.3596,72.1301,72.18,63203.0
2025-04-01 13:50:00,72.35,72.45,72.17,72.18,63930.0,72.17,72.2698,71.9905,72.0005,63930.0
2025-04-01 14:00:00,72.18,72.21,71.63,71.63,97462.0,72.0005,72.0304,71.4518,71.4518,97462.0
2025-04-01 14:10:00,71.63,71.72,71.4,71.47,93243.0,71.4518,71.5416,71.2224,71.2922,93243.0
2025-04-01 14:20:00,71.48,71.5,71.29,71.49,89600.0,71.3022,71.3222,71.1127,71.3122,89600.0
2025-04-01 14:30:00,71.48,71.63,71.39,71.43,129646.0,71.3022,71.4518,71.2124,71.2523,129646.0
2025-04-01 14:40:00,71.43,71.49,71.34,71.39,66535.0,71.2523,71.3122,71.1626,71.2124,66535.0
2025-04-01 14:50:00,71.38,71.69,71.33,71.6,64924.0,71.2025,71.5117,71.1526,71.4219,64924.0
2025-04-01 15:00:00,71.6,71.77,71.57,71.58,56653.0,71.4219,71.5915,71.392,71.402,56653.0
2025-04-01 15:10:00,71.57,71.81,71.57,71.71,110484.0,71.392,71.6314,71.392,71.5316,110484.0
2025-04-01 15:20:00,71.72,71.91,71.71,71.79,82205.0,71.5416,71.7311,71.5316,71.6114,82205.0
2025-04-01 15:30:00,71.78,72.14,71.73,72.12,87412.0,71.6015,71.9606,71.5516,71.9406,87412.0
2025-04-01 15:40:00,72.12,72.47,72.1,72.45,116535.0,71.9406,72.2897,71.9207,72.2698,116535.0
2025-04-01 15:50:00,72.46,72.85,72.41,72.82,625454.0,72.2798,72.6688,72.2299,72.6389,625454.0
2025-04-02 09:30:00,71.72,72.78,71.56,72.61,180106.0,71.5416,72.599,71.382,72.4294,180106.0
2025-04-02 09:40:00,72.64,72.89,72.14,72.86,61367.0,72.4593,72.7087,71.9606,72.6788,61367.0
2025-04-02 09:50:00,72.84,72.96,72.24,72.24,59288.0,72.6588,72.7785,72.0603,72.0603,59288.0
2025-04-02 10:00:00,72.21,72.83,72.12,72.54,113978.0,72.0304,72.6489,71.9406,72.3596,113978.0
2025-04-02 10:10:00,72.51,72.69,72.42,72.45,102287.0,72.3296,72.5092,72.2399,72.2698,102287.0
2025-04-02 10:20:00,72.45,72.76,72.4,72.66,68485.0,72.2698,72.579,72.2199,72.4793,68485.0
2025-04-02 10:30:00,72.65,72.83,72.36,72.44,50524.0,72.4693,72.6489,72.18,72.2598,50524.0
2025-04-02 10:40:00,72.42,72.49,72.21,72.27,71133.0,72.2399,72.3097,72.0304,72.0902,71133.0
2025-04-02 10:50:00,72.28,72.54,72.2,72.51,65746.0,72.1002,72.3596,72.0204,72.3296,65746.0
2025-04-02 11:00:00,72.52,72.6,72.33,72.58,64578.0,72.3396,72.4194,72.1501,72.3995,64578.0
2025-04-02 11:10:00,72.56,72.66,72.36,72.66,56511.0,72.3795,72.4793,72.18,72.4793,56511.0
2025-04-02 11:20:00,72.67,73.12,72.65,73.03,89823.0,72.4892,72.9381,72.4693,72.8484,89823.0
2025-04-02 11:30:00,73.02,73.27,73.01,73.24,56611.0,72.8384,73.0878,72.8284,73.0578,56611.0
2025-04-02 11:40:00,73.26,73.36,73.12,73.24,159062.0,73.0778,73.1775,72.9381,73.0578,159062.0
2025-04-02 11:50:00,73.24,73.44,73.18,73.34,123023.0,73.0578,73.2573,72.998,73.1576,123023.0
2025-04-02 12:00:00,73.35,73.48,73.29,73.43,77486.0,73.1676,73.2972,73.1077,73.2474,77486.0
2025-04-02 12:10:00,73.43,73.76,73.41,73.73,91706.0,73.2474,73.5765,73.2274,73.5466,91706.0
2025-04-02 12:20:00,73.72,74.04,73.67,74.0,81849.0,73.5366,73.8558,73.4868,73.8159,81849.0
2025-04-02 12:30:00,74.01,74.17,73.79,73.92,118548.0,73.8259,73.9855,73.6065,73.7361,118548.0
2025-04-02 12:40:00,73.92,74.2,73.8,74.17,69034.0,73.7361,74.0154,73.6164,73.9855,69034.0
2025-04-02 12:50:00,74.17,74.31,74.05,74.14,136759.0,73.9855,74.1252,73.8658,73.9556,136759.0
2025-04-02 13:00:00,74.1,74.56,74.09,74.54,142005.0,73.9157,74.3745,73.9057,74.3546,142005.0
2025-04-02 13:10:00,74.54,74.81,74.53,74.62,80707.0,74.3546,74.6239,74.3446,74.4344,80707.0
2025-04-02 13:20:00,74.61,74.61,74.33,74.37,41654.0,74.4244,74.4244,74.1451,74.185,41654.0
2025-04-02 13:30:00,74.37,74.39,73.87,73.98,124686.0,74.185,74.205,73.6863,73.796,124686.0
2025-04-02 13:40:00,74.0,74.05,73.6,73.64,127107.0,73.8159,73.8658,73.4169,73.4568,127107.0
2025-04-02 13:50:00,73.63,73.75,73.5,73.55,57482.0,73.4469,73.5666,73.3172,73.3671,57482.0
2025-04-02 14:00:00,73.55,73.67,73.22,73.27,90008.0,73.3671,73.4868,73.0379,73.0878,90008.0
2025-04-02 14:10:00,73.27,73.44,73.2,73.31,63259.0,73.0878,73.2573,73.0179,73.1277,63259.0
2025-04-02 14:20:00,73.29,73.36,73.02,73.03,57554.0,73.1077,73.1775,72.8384,72.8484,57554.0
2025-04-02 14:30:00,73.0,73.47,72.98,73.45,73146.0,72.8184,73.2873,72.7985,73.2673,73146.0
2025-04-02 14:40:00,73.47,73.52,73.3,73.46,118161.0,73.2873,73.3371,73.1177,73.2773,118161.0
2025-04-02 14:50:00,73.46,73.49,73.09,73.09,89083.0,73.2773,73.3072,72.9082,72.9082,89083.0
2025-04-02 15:00:00,73.1,73.45,73.1,73.38,90781.0,72.9182,73.2673,72.9182,73.1975,90781.0
2025-04-02 15:10:00,73.38,73.44,73.14,73.23,85632.0,73.1975,73.2573,72.9581,73.0479,85632.0
2025-04-02 15:20:00,73.22,73.65,73.21,73.61,109769.0,73.0379,73.4668,73.0279,73.4269,109769.0
2025-04-02 15:30:00,73.61,73.82,73.48,73.66,119025.0,73.4269,73.6364,73.2972,73.4768,119025.0
2025-04-02 15:40:00,73.67,74.21,73.65,74.19,356245.0,73.4868,74.0254,73.4668,74.0055,356245.0
2025-04-02 15:50:00,74.17,74.22,73.74,73.78,509935.0,73.9855,74.0354,73.5566,73.5965,509935.0
2025-04-03 09:30:00,70.11,70.55,69.38,69.8,463620.0,69.9356,70.3745,69.2074,69.6264,463620.0
2025-04-03 09:40:00,69.78,69.84,69.0,69.12,273569.0,69.6064,69.6663,68.8284,68.9481,273569.0
2025-04-03 09:50:00,69.11,69.63,69.1,69.28,171235.0,68.9381,69.4568,68.9281,69.1077,171235.0
2025-04-03 10:00:00,69.25,69.43,68.89,68.92,303132.0,69.0778,69.2573,68.7187,68.7486,303132.0
2025-04-03 10:10:00,68.93,69.07,68.65,68.65,193702.0,68.7586,68.8982,68.4792,68.4792,193702.0
2025-04-03 10:20:00,68.69,68.89,68.51,68.69,235668.0,68.5191,68.7187,68.3396,68.5191,235668.0
2025-04-03 10:30:00,68.69,68.89,68.42,68.61,164062.0,68.5191,68.7187,68.2498,68.4393,164062.0
2025-04-03 10:40:00,68.6,68.78,68.12,68.34,635946.0,68.4294,68.6089,67.9506,68.17,635946.0
2025-04-03 10:50:00,68.34,68.42,67.92,67.92,306436.0,68.17,68.2498,67.7511,67.7511,306436.0
2025-04-03 11:00:00,67.9,68.13,67.17,67.23,295233.0,67.7311,67.9605,67.0029,67.0628,295233.0
2025-04-03 11:10:00,67.2,67.62,67.2,67.35,146297.0,67.0329,67.4518,67.0329,67.1825,146297.0
2025-04-03 11:20:00,67.33,67.68,67.14,67.39,125796.0,67.1625,67.5117,66.973,67.2224,125796.0
2025-04-03 11:30:00,67.37,67.91,67.34,67.72,171639.0,67.2024,67.7411,67.1725,67.5516,171639.0
2025-04-03 11:40:00,67.71,67.82,67.08,67.18,191817.0,67.5416,67.6513,66.9132,67.0129,191817.0
2025-04-03 11:50:00,67.17,67.31,66.93,67.02,268357.0,67.0029,67.1426,66.7635,66.8533,268357.0
2025-04-03 12:00:00,67.01,67.43,67.01,67.04,125319.0,66.8433,67.2623,66.8433,66.8733,125319.0
2025-04-03 12:10:00,67.03,67.49,66.99,67.45,199796.0,66.8633,67.3221,66.8234,67.2822,199796.0
2025-04-03 12:20:00,67.44,67.49,67.04,67.34,197889.0,67.2723,67.3221,66.8733,67.1725,197889.0
2025-04-03 12:30:00,67.34,67.43,66.9,67.0,135008.0,67.1725,67.2623,66.7336,66.8334,135008.0
2025-04-03 12:40:00,67.0,67.25,66.8,66.9,111090.0,66.8334,67.0827,66.6338,66.7336,111090.0
2025-04-03 12:50:00,66.91,66.93,66.17,66.27,288263.0,66.7436,66.7635,66.0054,66.1052,288263.0
2025-04-03 13:00:00,66.27,66.56,66.18,66.48,149887.0,66.1052,66.3944,66.0154,66.3146,149887.0
2025-04-03 13:10:00,66.48,66.88,66.46,66.81,139968.0,66.3146,66.7136,66.2947,66.6438,139968.0
2025-04-03 13:20:00,66.84,66.99,66.69,66.98,140316.0,66.6737,66.8234,66.5241,66.8134,140316.0
2025-04-03 13:30:00,66.98,67.32,66.91,67.19,113361.0,66.8134,67.1526,66.7436,67.0229,113361.0
2025-04-03 13:40:00,67.18,67.31,66.94,66.95,156620.0,67.0129,67.1426,66.7735,66.7835,156620.0
2025-04-03 13:50:00,66.95,67.01,66.58,66.58,102634.0,66.7835,66.8433,66.4144,66.4144,102634.0
2025-04-03 14:00:00,66.58,66.68,66.27,66.36,162038.0,66.4144,66.5141,66.1052,66.1949,162038.0
2025-04-03 14:10:00,66.35,66.37,66.0,66.06,138082.0,66.185,66.2049,65.8358,65.8957,138082.0
2025-04-03 14:20:00,66.08,66.22,65.92,65.97,151869.0,65.9156,66.0553,65.756,65.8059,151869.0
2025-04-03 14:30:00,65.96,66.36,65.9,66.17,196867.0,65.7959,66.1949,65.7361,66.0054,196867.0
2025-04-03 14:40:00,66.16,66.37,65.95,66.03,252763.0,65.9954,66.2049,65.786,65.8658,252763.0
2025-04-03 14:50:00,66.03,66.45,65.96,66.25,151114.0,65.8658,66.2847,65.7959,66.0852,151114.0
2025-04-03 15:00:00,66.21,66.23,65.89,65.9,182508.0,66.0453,66.0653,65.7261,65.7361,182508.0
2025-04-03 15:10:00,65.89,65.97,65.38,65.5,272959.0,65.7261,65.8059,65.2174,65.3371,272959.0
2025-04-03 15:20:00,65.51,65.71,65.35,65.42,382353.0,65.3471,65.5466,65.1875,65.2573,382353.0
2025-04-03 15:30:00,65.41,65.67,65.35,65.65,428863.0,65.2473,65.5067,65.1875,65.4867,428863.0
2025-04-03 15:40:00,65.65,66.0,65.61,65.8,522726.0,65.4867,65.8358,65.4468,65.6363,522726.0
2025-04-03 15:50:00,65.8,65.95,65.1,65.21,1753754.0,65.6363,65.786,64.9381,65.0478,1753754.0
2025-04-04 09:30:00,62.57,63.07,61.1,61.55,708002.0,62.4144,62.9131,60.948,61.3969,708002.0
2025-04-04 09:40:00,61.48,61.49,60.77,60.84,862051.0,61.3271,61.3371,60.6188,60.6887,862051.0
2025-04-04 09:50:00,60.8,61.5,60.6,61.18,397080.0,60.6488,61.347,60.4493,61.0278,397080.0
2025-04-04 10:00:00,61.23,61.49,60.22,60.24,380883.0,61.0777,61.3371,60.0702,60.0902,380883.0
2025-04-04 10:10:00,60.24,60.35,59.68,59.85,569245.0,60.0902,60.1999,59.5316,59.7011,569245.0
2025-04-04 10:20:00,59.84,60.26,59.61,59.63,444449.0,59.6912,60.1101,59.4617,59.4817,444449.0
2025-04-04 10:30:00,59.6,59.87,58.92,59.31,547257.0,59.4518,59.7211,58.7734,59.1625,547257.0
2025-04-04 10:40:00,59.29,59.34,58.4,58.41,390335.0,59.1425,59.1924,58.2547,58.2647,390335.0
2025-04-04 10:50:00,58.38,59.74,57.97,59.35,504052.0,58.2348,59.5914,57.8258,59.2024,504052.0
2025-04-04 11:00:00,59.32,60.71,59.22,60.13,417536.0,59.1725,60.559,59.0727,59.9804,417536.0
2025-04-04 11:10:00,60.15,61.54,60.09,60.98,291726.0,60.0004,61.3869,59.9405,60.8283,291726.0
2025-04-04 11:20:00,60.98,61.73,60.61,60.63,337412.0,60.8283,61.5765,60.4592,60.4792,337412.0
2025-04-04 11:30:00,60.66,60.9,60.06,60.22,293556.0,60.5091,60.7485,59.9106,60.0702,293556.0
2025-04-04 11:40:00,60.22,60.68,60.19,60.6,330261.0,60.0702,60.5291,60.0403,60.4493,330261.0
2025-04-04 11:50:00,60.6,60.66,59.91,59.94,200203.0,60.4493,60.5091,59.761,59.7909,200203.0
2025-04-04 12:00:00,59.97,60.6,59.96,60.16,145329.0,59.8208,60.4493,59.8109,60.0104,145329.0
2025-04-04 12:10:00,60.13,60.61,60.02,60.06,115778.0,59.9804,60.4592,59.8707,59.9106,115778.0
2025-04-04 12:20:00,60.08,60.11,59.64,59.84,154388.0,59.9306,59.9605,59.4917,59.6912,154388.0
2025-04-04 12:30:00,59.8,60.24,59.78,60.11,226165.0,59.6513,60.0902,59.6313,59.9605,226165.0
2025-04-04 12:40:00,60.13,60.23,59.68,59.88,260888.0,59.9804,60.0802,59.5316,59.7311,260888.0
2025-04-04 12:50:00,59.88,60.07,59.75,59.88,208327.0,59.7311,59.9206,59.6014,59.7311,208327.0
2025-04-04 13:00:00,59.87,60.17,59.7,59.9,152407.0,59.7211,60.0203,59.5515,59.751,152407.0
2025-04-04 13:10:00,59.9,59.91,59.25,59.51,157096.0,59.751,59.761,59.1026,59.362,157096.0
2025-04-04 13:20:00,59.53,59.64,59.36,59.47,173814.0,59.3819,59.4917,59.2124,59.3221,173814.0
2025-04-04 13:30:00,59.45,59.91,59.13,59.81,246125.0,59.3021,59.761,58.9829,59.6612,246125.0
2025-04-04 13:40:00,59.79,60.16,59.64,60.15,242029.0,59.6413,60.0104,59.4917,60.0004,242029.0
2025-04-04 13:50:00,60.15,60.38,59.79,60.37,189090.0,60.0004,60.2298,59.6413,60.2198,189090.0
2025-04-04 14:00:00,60.38,60.67,59.94,60.11,161573.0,60.2298,60.5191,59.7909,59.9605,161573.0
2025-04-04 14:10:00,60.12,60.13,59.6,59.61,148216.0,59.9705,59.9804,59.4518,59.4617,148216.0
2025-04-04 14:20:00,59.63,59.77,59.45,59.51,225560.0,59.4817,59.6213,59.3021,59.362,225560.0
2025-04-04 14:30:00,59.48,59.68,59.3,59.41,232980.0,59.3321,59.5316,59.1525,59.2622,232980.0
2025-04-04 14:40:00,59.39,59.6,59.07,59.48,230863.0,59.2423,59.4518,58.9231,59.3321,230863.0
2025-04-04 14:50:00,59.48,59.86,59.27,59.6,277003.0,59.3321,59.7111,59.1226,59.4518,277003.0
2025-04-04 15:00:00,59.58,59.7,59.33,59.41,245328.0,59.4318,59.5515,59.1824,59.2622,245328.0
2025-04-04 15:10:00,59.42,59.87,59.3,59.47,358066.0,59.2722,59.7211,59.1525,59.3221,358066.0
2025-04-04 15:20:00,59.46,60.14,59.46,60.01,343591.0,59.3121,59.9904,59.3121,59.8607,343591.0
2025-04-04 15:30:00,60.01,60.6,59.96,60.33,631395.0,59.8607,60.4493,59.8109,60.1799,631395.0
2025-04-04 15:40:00,60.34,60.43,59.49,59.54,544079.0,60.1899,60.2797,59.342,59.3919,544079.0
2025-04-04 15:50:00,59.54,59.54,58.81,59.06,2017687.0,59.3919,59.3919,58.6637,58.9131,2017687.0
2025-04-07 09:30:00,58.37,58.46,56.88,57.43,990713.0,58.2248,58.3146,56.7385,57.2872,990713.0
2025-04-07 09:40:00,57.43,58.57,56.32,58.15,597944.0,57.2872,58.4243,56.1799,58.0054,597944.0
2025-04-07 09:50:00,58.15,60.51,57.97,60.41,721476.0,58.0054,60.3595,57.8258,60.2597,721476.0
2025-04-07 10:00:00,60.36,61.32,60.0,61.11,530473.0,60.2099,61.1675,59.8508,60.958,530473.0
2025-04-07 10:10:00,61.15,66.1,61.14,64.38,804439.0,60.9979,65.9356,60.9879,64.2199,804439.0
2025-04-07 10:20:00,64.31,64.31,60.84,60.92,633264.0,64.15,64.15,60.6887,60.7685,633264.0
2025-04-07 10:30:00,61.01,62.35,59.98,60.1,437157.0,60.8583,62.1949,59.8308,59.9505,437157.0
2025-04-07 10:40:00,60.09,61.43,59.96,61.3,262526.0,59.9405,61.2772,59.8109,61.1475,262526.0
2025-04-07 10:50:00,61.34,63.13,61.11,62.53,343229.0,61.1874,62.973,60.958,62.3745,343229.0
2025-04-07 11:00:00,62.55,63.67,61.82,61.9,472726.0,62.3944,63.5116,61.6662,61.746,472726.0
2025-04-07 11:10:00,61.85,62.26,60.21,60.92,491528.0,61.6962,62.1051,60.0602,60.7685,491528.0
2025-04-07 11:20:00,60.91,61.55,60.24,60.37,347510.0,60.7585,61.3969,60.0902,60.2198,347510.0
2025-04-07 11:30:00,60.41,61.77,60.41,61.32,217965.0,60.2597,61.6164,60.2597,61.1675,217965.0
2025-04-07 11:40:00,61.26,62.39,61.25,62.12,172380.0,61.1076,62.2348,61.0977,61.9655,172380.0
2025-04-07 11:50:00,62.16,62.37,60.94,60.96,208142.0,62.0054,62.2149,60.7884,60.8084,208142.0
2025-04-07 12:00:00,60.93,60.97,60.12,60.17,225527.0,60.7784,60.8183,59.9705,60.0203,225527.0
2025-04-07 12:10:00,60.16,60.75,60.1,60.71,202196.0,60.0104,60.5989,59.9505,60.559,202196.0
2025-04-07 12:20:00,60.71,61.36,60.33,61.19,178703.0,60.559,61.2074,60.1799,61.0378,178703.0
2025-04-07 12:30:00,61.18,61.85,61.12,61.25,204187.0,61.0278,61.6962,60.968,61.0977,204187.0
2025-04-07 12:40:00,61.18,61.38,60.4,60.57,147370.0,61.0278,61.2273,60.2498,60.4193,147370.0
2025-04-07 12:50:00,60.55,60.95,60.35,60.63,184477.0,60.3994,60.7984,60.1999,60.4792,184477.0
2025-04-07 13:00:00,60.63,62.11,60.59,60.84,288654.0,60.4792,61.9555,60.4393,60.6887,288654.0
2025-04-07 13:10:00,60.86,62.14,60.63,61.91,206327.0,60.7086,61.9854,60.4792,61.756,206327.0
2025-04-07 13:20:00,62.01,62.58,61.61,62.55,325609.0,61.8558,62.4243,61.4568,62.3944,325609.0
2025-04-07 13:30:00,62.55,62.71,61.88,62.64,383926.0,62.3944,62.554,61.7261,62.4842,383926.0
2025-04-07 13:40:00,62.66,63.55,62.43,62.77,468397.0,62.5041,63.3919,62.2747,62.6139,468397.0
2025-04-07 13:50:00,62.77,63.23,62.61,63.14,230522.0,62.6139,63.0727,62.4543,62.983,230522.0
2025-04-07 14:00:00,63.19,63.49,62.67,63.0,282100.0,63.0328,63.3321,62.5141,62.8433,282100.0
2025-04-07 14:10:00,62.99,63.64,62.55,63.48,317358.0,62.8333,63.4817,62.3944,63.3221,317358.0
2025-04-07 14:20:00,63.54,63.63,62.37,62.41,223727.0,63.382,63.4717,62.2149,62.2548,223727.0
2025-04-07 14:30:00,62.42,63.18,62.41,63.06,155866.0,62.2647,63.0229,62.2548,62.9032,155866.0
2025-04-07 14:40:00,63.0,63.32,62.6,62.82,153697.0,62.8433,63.1625,62.4443,62.6637,153697.0
2025-04-07 14:50:00,62.74,62.79,61.71,61.82,225223.0,62.5839,62.6338,61.5565,61.6662,225223.0
2025-04-07 15:00:00,61.8,62.5,61.44,61.69,365023.0,61.6463,62.3445,61.2872,61.5366,365023.0
2025-04-07 15:10:00,61.67,62.34,61.32,62.14,325833.0,61.5166,62.1849,61.1675,61.9854,325833.0
2025-04-07 15:20:00,62.14,62.29,61.53,61.65,333066.0,61.9854,62.1351,61.377,61.4967,333066.0
2025-04-07 15:30:00,61.68,62.76,61.64,62.48,337621.0,61.5266,62.6039,61.4867,62.3246,337621.0
2025-04-07 15:40:00,62.47,62.49,61.76,61.96,366574.0,62.3146,62.3346,61.6064,61.8059,366574.0
2025-04-07 15:50:00,61.94,62.29,61.56,62.23,1963928.0,61.7859,62.1351,61.4069,62.0752,1963928.0
2025-04-08 09:30:00,64.73,65.75,64.22,64.57,597674.0,64.569,65.5865,64.0603,64.4094,597674.0
2025-04-08 09:40:00,64.5,65.38,64.43,64.7,297992.0,64.3396,65.2174,64.2697,64.5391,297992.0
2025-04-08 09:50:00,64.72,65.66,64.72,65.6,323226.0,64.559,65.4967,64.559,65.4368,323226.0
2025-04-08 10:00:00,65.61,66.11,65.39,65.8,230090.0,65.4468,65.9456,65.2274,65.6363,230090.0
2025-04-08 10:10:00,65.8,66.07,65.49,65.85,186276.0,65.6363,65.9057,65.3271,65.6862,186276.0
2025-04-08 10:20:00,65.87,65.89,65.51,65.75,196221.0,65.7062,65.7261,65.3471,65.5865,196221.0
2025-04-08 10:30:00,65.76,65.93,65.39,65.77,169497.0,65.5964,65.766,65.2274,65.6064,169497.0
2025-04-08 10:40:00,65.77,65.8,65.15,65.18,115268.0,65.6064,65.6363,64.988,65.0179,115268.0
2025-04-08 10:50:00,65.18,65.24,64.89,65.02,222932.0,65.0179,65.0777,64.7286,64.8583,222932.0
2025-04-08 11:00:00,65.03,65.46,64.98,65.1,152195.0,64.8683,65.2972,64.8184,64.9381,152195.0
2025-04-08 11:10:00,65.12,65.12,64.47,64.81,235243.0,64.958,64.958,64.3096,64.6488,235243.0
2025-04-08 11:20:00,64.78,65.01,64.42,64.44,159525.0,64.6189,64.8483,64.2598,64.2797,159525.0
2025-04-08 11:30:00,64.43,65.0,64.41,64.98,127424.0,64.2697,64.8383,64.2498,64.8184,127424.0
2025-04-08 11:40:00,64.98,65.2,64.45,64.51,100785.0,64.8184,65.0378,64.2897,64.3495,100785.0
2025-04-08 11:50:00,64.52,65.06,64.36,64.96,132060.0,64.3595,64.8982,64.1999,64.7984,132060.0
2025-04-08 12:00:00,64.94,65.22,64.73,65.03,76663.0,64.7785,65.0578,64.569,64.8683,76663.0
2025-04-08 12:10:00,65.03,65.35,64.47,64.6,79218.0,64.8683,65.1875,64.3096,64.4393,79218.0
2025-04-08 12:20:00,64.6,64.67,64.26,64.52,95133.0,64.4393,64.5091,64.1002,64.3595,95133.0
2025-04-08 12:30:00,64.5,64.56,63.1,63.22,155238.0,64.3396,64.3994,62.9431,63.0628,155238.0
2025-04-08 12:40:00,63.21,63.73,62.89,63.4,215616.0,63.0528,63.5715,62.7336,63.2423,215616.0
2025-04-08 12:50:00,63.42,63.56,62.88,62.92,197945.0,63.2623,63.4019,62.7236,62.7635,197945.0
2025-04-08 13:00:00,62.94,63.44,62.63,62.71,167380.0,62.7834,63.2822,62.4742,62.554,167380.0
2025-04-08 13:10:00,62.72,63.16,62.43,62.88,189613.0,62.564,63.0029,62.2747,62.7236,189613.0
2025-04-08 13:20:00,62.83,62.9,62.28,62.32,123528.0,62.6737,62.7435,62.1251,62.165,123528.0
2025-04-08 13:30:00,62.3,63.04,62.23,62.79,162252.0,62.145,62.8832,62.0752,62.6338,162252.0
2025-04-08 13:40:00,62.8,63.61,62.79,62.92,112252.0,62.6438,63.4518,62.6338,62.7635,112252.0
2025-04-08 13:50:00,62.92,63.21,62.78,63.06,52521.0,62.7635,63.0528,62.6238,62.9032,52521.0
2025-04-08 14:00:00,63.05,63.09,62.39,62.52,102747.0,62.8932,62.9331,62.2348,62.3645,102747.0
2025-04-08 14:10:00,62.53,63.08,62.35,63.02,65049.0,62.3745,62.9231,62.1949,62.8633,65049.0
2025-04-08 14:20:00,63.01,63.03,62.23,62.28,59762.0,62.8533,62.8732,62.0752,62.1251,59762.0
2025-04-08 14:30:00,62.28,63.28,62.11,62.17,171670.0,62.1251,63.1226,61.9555,62.0154,171670.0
2025-04-08 14:40:00,62.15,62.39,61.95,62.09,141591.0,61.9954,62.2348,61.7959,61.9356,141591.0
2025-04-08 14:50:00,62.1,62.21,61.67,61.67,187485.0,61.9455,62.0553,61.5166,61.5166,187485.0
2025-04-08 15:00:00,61.66,61.73,60.5,60.52,188220.0,61.5066,61.5765,60.3495,60.3695,188220.0
2025-04-08 15:10:00,60.49,60.66,59.62,59.77,326941.0,60.3395,60.5091,59.4717,59.6213,326941.0
2025-04-08 15:20:00,59.75,60.5,59.71,60.25,324396.0,59.6014,60.3495,59.5615,60.1001,324396.0
2025-04-08 15:30:00,60.23,60.27,59.03,59.28,436414.0,60.0802,60.1201,58.8832,59.1326,436414.0
2025-04-08 15:40:00,59.31,59.74,58.74,58.8,570809.0,59.1625,59.5914,58.5939,58.6537,570809.0
2025-04-08 15:50:00,58.84,60.55,58.82,60.42,1415772.0,58.6936,60.3994,58.6737,60.2697,1415772.0
2025-04-09 09:30:00,60.79,61.12,59.92,60.93,299842.0,60.6388,60.968,59.771,60.7784,299842.0
2025-04-09 09:40:00,60.86,61.61,60.35,60.72,161491.0,60.7086,61.4568,60.1999,60.569,161491.0
2025-04-09 09:50:00,60.72,61.18,60.66,60.84,178344.0,60.569,61.0278,60.5091,60.6887,178344.0
2025-04-09 10:00:00,60.73,61.69,60.7,60.8,609556.0,60.5789,61.5366,60.549,60.6488,609556.0
2025-04-09 10:10:00,60.79,61.63,60.71,61.53,180329.0,60.6388,61.4767,60.559,61.377,180329.0
2025-04-09 10:20:00,61.5,61.8,60.96,61.41,184388.0,61.347,61.6463,60.8084,61.2573,184388.0
2025-04-09 10:30:00,61.44,61.79,60.99,61.02,169888.0,61.2872,61.6363,60.8383,60.8682,169888.0
2025-04-09 10:40:00,61.01,61.49,60.83,60.88,131612.0,60.8583,61.3371,60.6787,60.7286,131612.0
2025-04-09 10:50:00,60.96,61.0,60.28,60.28,234425.0,60.8084,60.8483,60.1301,60.1301,234425.0
2025-04-09 11:00:00,60.28,61.18,60.2,61.08,108946.0,60.1301,61.0278,60.0503,60.9281,108946.0
2025-04-09 11:10:00,61.09,61.33,60.91,61.04,120657.0,60.9381,61.1775,60.7585,60.8882,120657.0
2025-04-09 11:20:00,61.03,61.3,60.92,60.93,149131.0,60.8782,61.1475,60.7685,60.7784,149131.0
2025-04-09 11:30:00,60.93,61.17,60.58,60.75,148544.0,60.7784,61.0179,60.4293,60.5989,148544.0
2025-04-09 11:40:00,60.74,61.47,60.57,61.21,230744.0,60.5889,61.3171,60.4193,61.0578,230744.0
2025-04-09 11:50:00,61.24,61.4,60.68,60.88,120998.0,61.0877,61.2473,60.5291,60.7286,120998.0
2025-04-09 12:00:00,60.85,61.19,60.76,61.09,108984.0,60.6986,61.0378,60.6089,60.9381,108984.0
2025-04-09 12:10:00,61.08,61.63,61.03,61.42,198142.0,60.9281,61.4767,60.8782,61.2672,198142.0
2025-04-09 12:20:00,61.44,61.48,61.09,61.11,143075.0,61.2872,61.3271,60.9381,60.958,143075.0
2025-04-09 12:30:00,61.13,61.5,61.03,61.27,81697.0,60.978,61.347,60.8782,61.1176,81697.0
2025-04-09 12:40:00,61.23,61.28,60.96,61.26,69870.0,61.0777,61.1276,60.8084,61.1076,69870.0
2025-04-09 12:50:00,61.29,61.62,61.04,61.27,196140.0,61.1376,61.4667,60.8882,61.1176,196140.0
2025-04-09 13:00:00,61.24,62.29,61.24,61.67,324653.0,61.0877,62.1351,61.0877,61.5166,324653.0
2025-04-09 13:10:00,61.67,63.81,61.05,63.71,427322.0,61.5166,63.6513,60.8982,63.5515,427322.0
2025-04-09 13:20:00,63.7,67.63,62.76,65.89,651590.0,63.5416,67.4618,62.6039,65.7261,651590.0
2025-04-09 13:30:00,66.0,68.82,65.55,67.21,502994.0,65.8358,68.6488,65.387,67.0428,502994.0
2025-04-09 13:40:00,67.16,68.35,66.35,67.94,517865.0,66.993,68.18,66.185,67.771,517865.0
2025-04-09 13:50:00,67.9,69.64,67.39,69.31,510958.0,67.7311,69.4668,67.2224,69.1376,510958.0
2025-04-09 14:00:00,69.34,70.65,69.07,69.83,739928.0,69.1675,70.4743,68.8982,69.6563,739928.0
2025-04-09 14:10:00,69.82,71.34,69.54,70.66,529891.0,69.6463,71.1626,69.367,70.4842,529891.0
2025-04-09 14:20:00,70.64,71.87,70.43,71.03,556559.0,70.4643,71.6912,70.2548,70.8533,556559.0
2025-04-09 14:30:00,71.06,71.57,70.14,70.83,529708.0,70.8833,71.392,69.9655,70.6538,529708.0
2025-04-09 14:40:00,70.83,70.99,69.53,70.0,753659.0,70.6538,70.8134,69.3571,69.8259,753659.0
2025-04-09 14:50:00,70.0,70.29,69.08,69.11,394813.0,69.8259,70.1152,68.9082,68.9381,394813.0
2025-04-09 15:00:00,69.11,70.07,68.85,69.98,332318.0,68.9381,69.8957,68.6787,69.8059,332318.0
2025-04-09 15:10:00,69.96,70.53,69.96,70.48,622938.0,69.786,70.3546,69.786,70.3047,622938.0
2025-04-09 15:20:00,70.49,71.02,70.46,70.71,522788.0,70.3147,70.8434,70.2847,70.5341,522788.0
2025-04-09 15:30:00,70.71,71.13,70.3,70.83,607792.0,70.5341,70.9531,70.1251,70.6538,607792.0
2025-04-09 15:40:00,70.79,71.18,70.38,71.17,554629.0,70.6139,71.003,70.2049,70.993,554629.0
2025-04-09 15:50:00,71.18,71.7,70.81,71.04,2880429.0,71.003,71.5217,70.6339,70.8633,2880429.0
2025-04-10 09:30:00,67.77,68.0,66.52,67.19,505579.0,67.6014,67.8309,66.3545,67.0229,505579.0
2025-04-10 09:40:00,67.11,67.25,66.41,66.94,367119.0,66.9431,67.0827,66.2448,66.7735,367119.0
2025-04-10 09:50:00,66.93,67.25,66.17,66.26,461715.0,66.7635,67.0827,66.0054,66.0952,461715.0
2025-04-10 10:00:00,66.23,66.6,65.89,66.27,381894.0,66.0653,66.4343,65.7261,66.1052,381894.0
2025-04-10 10:10:00,66.22,66.62,65.83,66.34,296009.0,66.0553,66.4543,65.6663,66.175,296009.0
2025-04-10 10:20:00,66.33,67.71,66.33,67.2,213477.0,66.165,67.5416,66.165,67.0329,213477.0
2025-04-10 10:30:00,67.23,67.71,67.09,67.16,257352.0,67.0628,67.5416,66.9231,66.993,257352.0
2025-04-10 10:40:00,67.17,67.44,66.67,66.83,141956.0,67.0029,67.2723,66.5042,66.6638,141956.0
2025-04-10 10:50:00,66.8,67.06,66.64,66.72,199283.0,66.6338,66.8932,66.4742,66.554,199283.0
2025-04-10 11:00:00,66.7,67.13,66.46,67.05,183648.0,66.5341,66.963,66.2947,66.8832,183648.0
2025-04-10 11:10:00,67.02,67.06,66.28,66.38,190679.0,66.8533,66.8932,66.1151,66.2149,190679.0
2025-04-10 11:20:00,66.37,66.37,65.65,65.66,182423.0,66.2049,66.2049,65.4867,65.4967,182423.0
2025-04-10 11:30:00,65.66,65.8,65.24,65.26,225034.0,65.4967,65.6363,65.0777,65.0977,225034.0
2025-04-10 11:40:00,65.26,65.53,65.05,65.16,141486.0,65.0977,65.367,64.8882,64.9979,141486.0
2025-04-10 11:50:00,65.11,65.43,64.86,65.09,211083.0,64.9481,65.2673,64.6987,64.9281,211083.0
2025-04-10 12:00:00,65.11,65.46,64.54,64.68,356614.0,64.9481,65.2972,64.3795,64.5191,356614.0
2025-04-10 12:10:00,64.68,64.82,63.76,64.06,286583.0,64.5191,64.6588,63.6014,63.9007,286583.0
2025-04-10 12:20:00,64.03,64.11,63.27,63.8,365806.0,63.8707,63.9505,63.1126,63.6413,365806.0
2025-04-10 12:30:00,63.8,64.87,63.74,64.79,420279.0,63.6413,64.7086,63.5815,64.6288,420279.0
2025-04-10 12:40:00,64.8,65.75,64.63,65.69,147570.0,64.6388,65.5865,64.4692,65.5266,147570.0
2025-04-10 12:50:00,65.69,65.84,65.07,65.61,140486.0,65.5266,65.6762,64.9082,65.4468,140486.0
2025-04-10 13:00:00,65.6,66.5,65.0,65.0,197652.0,65.4368,66.3346,64.8383,64.8383,197652.0
2025-04-10 13:10:00,65.0,65.08,64.3,64.51,150383.0,64.8383,64.9181,64.1401,64.3495,150383.0
2025-04-10 13:20:00,64.55,65.06,64.03,65.02,207162.0,64.3894,64.8982,63.8707,64.8583,207162.0
2025-04-10 13:30:00,65.0,65.74,64.88,65.27,127757.0,64.8383,65.5765,64.7186,65.1077,127757.0
2025-04-10 13:40:00,65.28,66.04,65.17,65.37,223393.0,65.1176,65.8757,65.0079,65.2074,223393.0
2025-04-10 13:50:00,65.39,65.86,65.11,65.67,178694.0,65.2274,65.6962,64.9481,65.5067,178694.0
2025-04-10 14:00:00,65.66,66.27,65.23,65.24,293036.0,65.4967,66.1052,65.0678,65.0777,293036.0
2025-04-10 14:10:00,65.25,65.46,64.69,65.31,198910.0,65.0877,65.2972,64.5291,65.1476,198910.0
2025-04-10 14:20:00,65.36,66.6,65.32,66.37,147150.0,65.1974,66.4343,65.1575,66.2049,147150.0
2025-04-10 14:30:00,66.4,66.74,65.94,66.42,137042.0,66.2348,66.574,65.776,66.2548,137042.0
2025-04-10 14:40:00,66.44,66.66,65.9,66.15,152377.0,66.2747,66.4942,65.7361,65.9855,152377.0
2025-04-10 14:50:00,66.2,66.49,65.81,66.28,171132.0,66.0353,66.3246,65.6463,66.1151,171132.0
2025-04-10 15:00:00,66.26,66.88,65.98,66.05,347065.0,66.0952,66.7136,65.8159,65.8857,347065.0
2025-04-10 15:10:00,66.07,66.34,65.78,66.23,336069.0,65.9057,66.175,65.6164,66.0653,336069.0
2025-04-10 15:20:00,66.22,66.55,65.55,65.56,344449.0,66.0553,66.3845,65.387,65.3969,344449.0
2025-04-10 15:30:00,65.54,66.06,65.16,65.17,339218.0,65.377,65.8957,64.9979,65.0079,339218.0
2025-04-10 15:40:00,65.17,65.28,64.72,64.93,599591.0,65.0079,65.1176,64.559,64.7685,599591.0
2025-04-10 15:50:00,64.9,66.72,64.88,66.65,1469619.0,64.7386,66.554,64.7186,66.4842,1469619.0
2025-04-11 09:30:00,65.69,66.5,64.58,65.84,330807.0,65.5266,66.3346,64.4194,65.6762,330807.0
2025-04-11 09:40:00,65.9,66.77,65.18,66.35,232056.0,65.7361,66.6039,65.0179,66.185,232056.0
2025-04-11 09:50:00,66.35,67.04,66.08,66.32,202980.0,66.185,66.8733,65.9156,66.155,202980.0
2025-04-11 10:00:00,66.35,66.96,66.11,66.67,236805.0,66.185,66.7935,65.9456,66.5042,236805.0
2025-04-11 10:10:00,66.7,66.79,65.7,65.7,129131.0,66.5341,66.6239,65.5366,65.5366,129131.0
2025-04-11 10:20:00,65.71,65.71,65.02,65.17,107825.0,65.5466,65.5466,64.8583,65.0079,107825.0
2025-04-11 10:30:00,65.17,65.73,65.06,65.51,271027.0,65.0079,65.5665,64.8982,65.3471,271027.0
2025-04-11 10:40:00,65.48,65.72,65.18,65.34,326313.0,65.3171,65.5565,65.0179,65.1775,326313.0
2025-04-11 10:50:00,65.31,65.4,64.91,64.98,197748.0,65.1476,65.2373,64.7485,64.8184,197748.0
2025-04-11 11:00:00,64.97,66.07,64.87,65.34,315280.0,64.8084,65.9057,64.7086,65.1775,315280.0
2025-04-11 11:10:00,65.32,65.4,64.99,65.1,184425.0,65.1575,65.2373,64.8284,64.9381,184425.0
2025-04-11 11:20:00,65.09,65.44,64.89,65.33,272654.0,64.9281,65.2772,64.7286,65.1675,272654.0
2025-04-11 11:30:00,65.34,66.05,65.18,66.02,147654.0,65.1775,65.8857,65.0179,65.8558,147654.0
2025-04-11 11:40:00,66.04,66.22,65.59,66.08,98730.0,65.8757,66.0553,65.4269,65.9156,98730.0
2025-04-11 11:50:00,66.09,66.39,65.86,66.3,95941.0,65.9256,66.2249,65.6962,66.1351,95941.0
2025-04-11 12:00:00,66.33,66.71,66.08,66.35,87890.0,66.165,66.5441,65.9156,66.185,87890.0
2025-04-11 12:10:00,66.34,66.64,66.27,66.49,102865.0,66.175,66.4742,66.1052,66.3246,102865.0
2025-04-11 12:20:00,66.5,66.58,66.1,66.42,115263.0,66.3346,66.4144,65.9356,66.2548,115263.0
2025-04-11 12:30:00,66.42,67.56,66.42,67.36,119547.0,66.2548,67.392,66.2548,67.1925,119547.0
2025-04-11 12:40:00,67.36,67.63,67.17,67.61,106865.0,67.1925,67.4618,67.0029,67.4418,106865.0
2025-04-11 12:50:00,67.62,67.73,67.18,67.4,163969.0,67.4518,67.5615,67.0129,67.2324,163969.0
2025-04-11 13:00:00,67.4,67.48,67.1,67.25,109699.0,67.2324,67.3122,66.9331,67.0827,109699.0
2025-04-11 13:10:00,67.22,67.37,66.69,66.72,107483.0,67.0528,67.2024,66.5241,66.554,107483.0
2025-04-11 13:20:00,66.68,67.0,66.45,66.5,125559.0,66.5141,66.8334,66.2847,66.3346,125559.0
2025-04-11 13:30:00,66.52,67.16,66.2,67.12,137893.0,66.3545,66.993,66.0353,66.9531,137893.0
2025-04-11 13:40:00,67.09,67.71,67.0,67.69,118186.0,66.9231,67.5416,66.8334,67.5216,118186.0
2025-04-11 13:50:00,67.63,67.95,67.53,67.64,115296.0,67.4618,67.781,67.362,67.4718,115296.0
2025-04-11 14:00:00,67.64,67.81,67.46,67.71,234580.0,67.4718,67.6413,67.2922,67.5416,234580.0
2025-04-11 14:10:00,67.73,67.92,67.21,67.33,99094.0,67.5615,67.7511,67.0428,67.1625,99094.0
2025-04-11 14:20:00,67.31,67.45,66.97,67.3,82280.0,67.1426,67.2822,66.8034,67.1326,82280.0
2025-04-11 14:30:00,67.26,67.64,67.17,67.56,90007.0,67.0927,67.4718,67.0029,67.392,90007.0
2025-04-11 14:40:00,67.6,67.82,67.46,67.73,97859.0,67.4319,67.6513,67.2922,67.5615,97859.0
2025-04-11 14:50:00,67.75,67.75,67.02,67.17,206582.0,67.5815,67.5815,66.8533,67.0029,206582.0
2025-04-11 15:00:00,67.17,67.71,67.17,67.66,170073.0,67.0029,67.5416,67.0029,67.4917,170073.0
2025-04-11 15:10:00,67.65,67.93,67.51,67.78,259901.0,67.4817,67.761,67.3421,67.6114,259901.0
2025-04-11 15:20:00,67.79,67.96,67.59,67.59,279734.0,67.6214,67.791,67.4219,67.4219,279734.0
2025-04-11 15:30:00,67.59,67.75,67.33,67.52,297899.0,67.4219,67.5815,67.1625,67.3521,297899.0
2025-04-11 15:40:00,67.53,67.73,67.46,67.67,302380.0,67.362,67.5615,67.2922,67.5017,302380.0
2025-04-11 15:50:00,67.68,67.87,67.28,67.45,1204118.0,67.5117,67.7012,67.1127,67.2822,1204118.0
2025-04-14 09:30:00,68.64,69.23,67.93,68.31,611072.0,68.4693,69.0578,67.761,68.1401,611072.0
2025-04-14 09:40:00,68.28,68.6,67.86,68.42,119991.0,68.1102,68.4294,67.6912,68.2498,119991.0
2025-04-14 09:50:00,68.44,68.74,68.11,68.17,110032.0,68.2698,68.569,67.9406,68.0004,110032.0
2025-04-14 10:00:00,68.16,69.0,68.15,68.82,175504.0,67.9905,68.8284,67.9805,68.6488,175504.0
2025-04-14 10:10:00,68.83,69.0,68.57,68.91,161330.0,68.6588,68.8284,68.3994,68.7386,161330.0
2025-04-14 10:20:00,68.93,69.36,68.77,69.18,123122.0,68.7586,69.1875,68.5989,69.0079,123122.0
2025-04-14 10:30:00,69.19,69.36,69.03,69.3,84611.0,69.0179,69.1875,68.8583,69.1276,84611.0
2025-04-14 10:40:00,69.31,69.31,68.91,69.19,79110.0,69.1376,69.1376,68.7386,69.0179,79110.0
2025-04-14 10:50:00,69.21,69.26,68.74,68.8,87313.0,69.0379,69.0877,68.569,68.6289,87313.0
2025-04-14 11:00:00,68.82,68.88,68.49,68.81,167453.0,68.6488,68.7087,68.3196,68.6388,167453.0
2025-04-14 11:10:00,68.86,68.92,68.52,68.71,64038.0,68.6887,68.7486,68.3496,68.5391,64038.0
2025-04-14 11:20:00,68.72,68.73,67.88,67.91,118006.0,68.5491,68.559,67.7112,67.7411,118006.0
2025-04-14 11:30:00,67.92,68.2,67.7,67.77,94324.0,67.7511,68.0304,67.5316,67.6014,94324.0
2025-04-14 11:40:00,67.76,67.92,67.1,67.18,128310.0,67.5915,67.7511,66.9331,67.0129,128310.0
2025-04-14 11:50:00,67.16,67.61,67.04,67.27,116889.0,66.993,67.4418,66.8733,67.1027,116889.0
2025-04-14 12:00:00,67.26,67.68,67.19,67.32,100510.0,67.0927,67.5117,67.0229,67.1526,100510.0
2025-04-14 12:10:00,67.32,67.7,66.91,67.63,169848.0,67.1526,67.5316,66.7436,67.4618,169848.0
2025-04-14 12:20:00,67.6,67.73,67.31,67.47,93969.0,67.4319,67.5615,67.1426,67.3022,93969.0
2025-04-14 12:30:00,67.5,67.95,67.43,67.82,78092.0,67.3321,67.781,67.2623,67.6513,78092.0
2025-04-14 12:40:00,67.84,67.94,67.65,67.66,55472.0,67.6713,67.771,67.4817,67.4917,55472.0
2025-04-14 12:50:00,67.68,67.68,67.3,67.36,110454.0,67.5117,67.5117,67.1326,67.1925,110454.0
2025-04-14 13:00:00,67.36,68.26,67.31,67.63,216134.0,67.1925,68.0902,67.1426,67.4618,216134.0
2025-04-14 13:10:00,67.63,67.83,67.53,67.81,79470.0,67.4618,67.6613,67.362,67.6413,79470.0
2025-04-14 13:20:00,67.81,68.02,67.62,67.67,67392.0,67.6413,67.8508,67.4518,67.5017,67392.0
2025-04-14 13:30:00,67.65,67.77,67.44,67.57,138949.0,67.4817,67.6014,67.2723,67.4019,138949.0
2025-04-14 13:40:00,67.56,67.69,67.41,67.58,87455.0,67.392,67.5216,67.2423,67.4119,87455.0
2025-04-14 13:50:00,67.58,67.93,67.58,67.86,115863.0,67.4119,67.761,67.4119,67.6912,115863.0
2025-04-14 14:00:00,67.84,68.2,67.78,68.17,90252.0,67.6713,68.0304,67.6114,68.0004,90252.0
2025-04-14 14:10:00,68.18,68.23,68.0,68.18,71772.0,68.0104,68.0603,67.8309,68.0104,71772.0
2025-04-14 14:20:00,68.2,68.38,68.2,68.31,65369.0,68.0304,68.2099,68.0304,68.1401,65369.0
2025-04-14 14:30:00,68.29,68.56,68.27,68.5,92433.0,68.1201,68.3895,68.1002,68.3296,92433.0
2025-04-14 14:40:00,68.5,68.67,68.41,68.52,80793.0,68.3296,68.4992,68.2398,68.3496,80793.0
2025-04-14 14:50:00,68.55,68.56,68.32,68.38,71599.0,68.3795,68.3895,68.1501,68.2099,71599.0
2025-04-14 15:00:00,68.38,68.83,68.37,68.82,128885.0,68.2099,68.6588,68.1999,68.6488,128885.0
2025-04-14 15:10:00,68.82,69.0,68.6,68.65,119569.0,68.6488,68.8284,68.4294,68.4792,119569.0
2025-04-14 15:20:00,68.64,68.72,68.42,68.43,120320.0,68.4693,68.5491,68.2498,68.2598,120320.0
2025-04-14 15:30:00,68.44,68.5,68.26,68.45,109518.0,68.2698,68.3296,68.0902,68.2797,109518.0
2025-04-14 15:40:00,68.42,68.53,68.15,68.3,119193.0,68.2498,68.3595,67.9805,68.1301,119193.0
2025-04-14 15:50:00,68.27,68.36,67.79,67.85,686992.0,68.1002,68.19,67.6214,67.6812,686992.0
2025-04-15 09:30:00,68.09,68.92,68.09,68.61,200753.0,67.9206,68.7486,67.9206,68.4393,200753.0
2025-04-15 09:40:00,68.61,68.88,68.33,68.83,87112.0,68.4393,68.7087,68.16,68.6588,87112.0
2025-04-15 09:50:00,68.81,69.09,68.67,69.05,91149.0,68.6388,68.9182,68.4992,68.8783,91149.0
2025-04-15 10:00:00,69.05,69.55,68.97,69.36,157913.0,68.8783,69.377,68.7985,69.1875,157913.0
2025-04-15 10:10:00,69.36,69.48,68.52,68.56,232326.0,69.1875,69.3072,68.3496,68.3895,232326.0
2025-04-15 10:20:00,68.56,68.69,67.98,68.21,216119.0,68.3895,68.5191,67.8109,68.0403,216119.0
2025-04-15 10:30:00,68.22,68.58,68.19,68.31,291680.0,68.0503,68.4094,68.0204,68.1401,291680.0
2025-04-15 10:40:00,68.33,68.63,68.05,68.35,338724.0,68.16,68.4593,67.8807,68.18,338724.0
2025-04-15 10:50:00,68.34,68.59,68.18,68.28,237311.0,68.17,68.4194,68.0104,68.1102,237311.0
2025-04-15 11:00:00,68.31,68.57,68.26,68.42,137315.0,68.1401,68.3994,68.0902,68.2498,137315.0
2025-04-15 11:10:00,68.4,68.58,68.32,68.52,97384.0,68.2299,68.4094,68.1501,68.3496,97384.0
2025-04-15 11:20:00,68.53,68.62,68.31,68.37,107754.0,68.3595,68.4493,68.1401,68.1999,107754.0
2025-04-15 11:30:00,68.38,68.72,68.36,68.56,95618.0,68.2099,68.5491,68.19,68.3895,95618.0
2025-04-15 11:40:00,68.57,68.67,68.38,68.42,532699.0,68.3994,68.4992,68.2099,68.2498,532699.0
2025-04-15 11:50:00,68.43,68.63,68.25,68.55,84033.0,68.2598,68.4593,68.0802,68.3795,84033.0
2025-04-15 12:00:00,68.55,68.83,68.55,68.66,71704.0,68.3795,68.6588,68.3795,68.4892,71704.0
2025-04-15 12:10:00,68.65,68.92,68.62,68.81,83027.0,68.4792,68.7486,68.4493,68.6388,83027.0
2025-04-15 12:20:00,68.83,69.17,68.75,68.98,130703.0,68.6588,68.998,68.579,68.8084,130703.0
2025-04-15 12:30:00,68.98,69.11,68.85,68.87,57356.0,68.8084,68.9381,68.6787,68.6987,57356.0
2025-04-15 12:40:00,68.89,69.04,68.81,68.88,59555.0,68.7187,68.8683,68.6388,68.7087,59555.0
2025-04-15 12:50:00,68.88,68.88,68.2,68.39,555626.0,68.7087,68.7087,68.0304,68.2199,555626.0
2025-04-15 13:00:00,68.37,68.55,68.3,68.35,83060.0,68.1999,68.3795,68.1301,68.18,83060.0
2025-04-15 13:10:00,68.36,68.38,68.18,68.23,64011.0,68.19,68.2099,68.0104,68.0603,64011.0
2025-04-15 13:20:00,68.23,68.32,68.07,68.16,111885.0,68.0603,68.1501,67.9007,67.9905,111885.0
2025-04-15 13:30:00,68.16,68.41,68.16,68.38,65414.0,67.9905,68.2398,67.9905,68.2099,65414.0
2025-04-15 13:40:00,68.37,68.51,68.36,68.47,61428.0,68.1999,68.3396,68.19,68.2997,61428.0
2025-04-15 13:50:00,68.47,68.53,68.22,68.37,86138.0,68.2997,68.3595,68.0503,68.1999,86138.0
2025-04-15 14:00:00,68.37,68.45,68.14,68.3,137536.0,68.1999,68.2797,67.9705,68.1301,137536.0
2025-04-15 14:10:00,68.28,68.31,67.99,68.03,98695.0,68.1102,68.1401,67.8209,67.8608,98695.0
2025-04-15 14:20:00,68.04,68.19,67.96,68.08,103113.0,67.8708,68.0204,67.791,67.9107,103113.0
2025-04-15 14:30:00,68.08,68.22,68.06,68.16,59295.0,67.9107,68.0503,67.8907,67.9905,59295.0
2025-04-15 14:40:00,68.13,68.45,68.12,68.35,101074.0,67.9605,68.2797,67.9506,68.18,101074.0
2025-04-15 14:50:00,68.34,68.54,68.32,68.38,88930.0,68.17,68.3695,68.1501,68.2099,88930.0
2025-04-15 15:00:00,68.38,68.38,68.22,68.27,91681.0,68.2099,68.2099,68.0503,68.1002,91681.0
2025-04-15 15:10:00,68.26,68.41,68.22,68.29,91698.0,68.0902,68.2398,68.0503,68.1201,91698.0
2025-04-15 15:20:00,68.29,68.32,68.07,68.14,97142.0,68.1201,68.1501,67.9007,67.9705,97142.0
2025-04-15 15:30:00,68.15,68.2,67.98,68.09,103499.0,67.9805,68.0304,67.8109,67.9206,103499.0
2025-04-15 15:40:00,68.09,68.16,67.95,68.06,128572.0,67.9206,67.9905,67.781,67.8907,128572.0
2025-04-15 15:50:00,68.06,68.5,68.05,68.42,1321462.0,67.8907,68.3296,67.8807,68.2498,1321462.0
2025-04-16 09:30:00,65.16,66.66,64.95,66.51,430703.0,64.9979,66.4942,64.7885,66.3446,430703.0
2025-04-16 09:40:00,66.48,66.76,65.95,65.99,302824.0,66.3146,66.5939,65.786,65.8259,302824.0
2025-04-16 09:50:00,65.99,66.05,65.58,65.59,229512.0,65.8259,65.8857,65.4169,65.4269,229512.0
2025-04-16 10:00:00,65.59,66.07,65.46,65.93,224055.0,65.4269,65.9057,65.2972,65.766,224055.0
2025-04-16 10:10:00,65.93,66.39,65.93,66.31,190210.0,65.766,66.2249,65.766,66.1451,190210.0
2025-04-16 10:20:00,66.29,66.82,66.17,66.54,275946.0,66.1251,66.6538,66.0054,66.3745,275946.0
2025-04-16 10:30:00,66.54,66.58,66.06,66.18,290298.0,66.3745,66.4144,65.8957,66.0154,290298.0
2025-04-16 10:40:00,66.18,66.37,66.1,66.12,167276.0,66.0154,66.2049,65.9356,65.9555,167276.0
2025-04-16 10:50:00,66.14,66.21,65.87,65.94,231319.0,65.9755,66.0453,65.7062,65.776,231319.0
2025-04-16 11:00:00,65.95,66.12,65.64,65.84,88975.0,65.786,65.9555,65.4767,65.6762,88975.0
2025-04-16 11:10:00,65.85,65.91,65.59,65.71,102357.0,65.6862,65.7461,65.4269,65.5466,102357.0
2025-04-16 11:20:00,65.72,66.39,65.68,66.31,223636.0,65.5565,66.2249,65.5166,66.1451,223636.0
2025-04-16 11:30:00,66.3,66.56,66.18,66.23,149284.0,66.1351,66.3944,66.0154,66.0653,149284.0
2025-04-16 11:40:00,66.22,66.22,65.87,65.95,79240.0,66.0553,66.0553,65.7062,65.786,79240.0
2025-04-16 11:50:00,65.97,65.97,65.72,65.76,94805.0,65.8059,65.8059,65.5565,65.5964,94805.0
2025-04-16 12:00:00,65.77,65.89,65.64,65.75,93733.0,65.6064,65.7261,65.4767,65.5865,93733.0
2025-04-16 12:10:00,65.73,65.89,65.65,65.81,76117.0,65.5665,65.7261,65.4867,65.6463,76117.0
2025-04-16 12:20:00,65.79,65.9,65.72,65.75,90933.0,65.6264,65.7361,65.5565,65.5865,90933.0
2025-04-16 12:30:00,65.74,65.99,65.72,65.78,67826.0,65.5765,65.8259,65.5565,65.6164,67826.0
2025-04-16 12:40:00,65.77,65.88,65.61,65.71,101990.0,65.6064,65.7161,65.4468,65.5466,101990.0
2025-04-16 12:50:00,65.71,65.71,65.51,65.52,99311.0,65.5466,65.5466,65.3471,65.357,99311.0
2025-04-16 13:00:00,65.52,65.86,65.44,65.6,109487.0,65.357,65.6962,65.2772,65.4368,109487.0
2025-04-16 13:10:00,65.58,65.94,65.5,65.91,99541.0,65.4169,65.776,65.3371,65.7461,99541.0
2025-04-16 13:20:00,65.91,66.02,65.73,66.01,78518.0,65.7461,65.8558,65.5665,65.8458,78518.0
2025-04-16 13:30:00,66.03,66.03,65.45,65.49,214660.0,65.8658,65.8658,65.2872,65.3271,214660.0
2025-04-16 13:40:00,65.48,65.48,64.98,65.12,186050.0,65.3171,65.3171,64.8184,64.958,186050.0
2025-04-16 13:50:00,65.1,65.21,64.58,64.61,256485.0,64.9381,65.0478,64.4194,64.4493,256485.0
2025-04-16 14:00:00,64.61,65.06,64.57,64.99,292990.0,64.4493,64.8982,64.4094,64.8284,292990.0
2025-04-16 14:10:00,65.0,65.13,64.73,64.79,119331.0,64.8383,64.968,64.569,64.6288,119331.0
2025-04-16 14:20:00,64.76,65.14,64.7,64.94,106072.0,64.5989,64.978,64.5391,64.7785,106072.0
2025-04-16 14:30:00,64.93,65.01,64.33,64.33,164963.0,64.7685,64.8483,64.17,64.17,164963.0
2025-04-16 14:40:00,64.34,64.41,64.11,64.18,179551.0,64.18,64.2498,63.9505,64.0204,179551.0
2025-04-16 14:50:00,64.17,64.21,63.84,63.85,229515.0,64.0104,64.0503,63.6812,63.6912,229515.0
2025-04-16 15:00:00,63.85,63.9,63.37,63.39,271155.0,63.6912,63.7411,63.2124,63.2323,271155.0
2025-04-16 15:10:00,63.39,63.54,63.19,63.34,370676.0,63.2323,63.382,63.0328,63.1825,370676.0
2025-04-16 15:20:00,63.34,63.41,62.95,63.04,463149.0,63.1825,63.2523,62.7934,62.8832,463149.0
2025-04-16 15:30:00,63.04,63.8,63.04,63.72,532156.0,62.8832,63.6413,62.8832,63.5615,532156.0
2025-04-16 15:40:00,63.72,64.42,63.65,64.4,623816.0,63.5615,64.2598,63.4917,64.2398,623816.0
2025-04-16 15:50:00,64.41,65.29,64.4,65.14,1440929.0,64.2498,65.1276,64.2398,64.978,1440929.0
2025-04-17 09:30:00,65.37,65.38,64.64,64.89,718324.0,65.2074,65.2174,64.4792,64.7286,718324.0
2025-04-17 09:40:00,64.91,65.14,64.35,64.77,392926.0,64.7485,64.978,64.1899,64.6089,392926.0
2025-04-17 09:50:00,64.79,64.92,64.33,64.72,315672.0,64.6288,64.7585,64.17,64.559,315672.0
2025-04-17 10:00:00,64.69,64.98,64.42,64.7,267016.0,64.5291,64.8184,64.2598,64.5391,267016.0
2025-04-17 10:10:00,64.72,65.19,64.72,64.91,152392.0,64.559,65.0279,64.559,64.7485,152392.0
2025-04-17 10:20:00,64.88,64.92,64.38,64.44,138918.0,64.7186,64.7585,64.2199,64.2797,138918.0
2025-04-17 10:30:00,64.45,64.59,64.18,64.37,121916.0,64.2897,64.4293,64.0204,64.2099,121916.0
2025-04-17 10:40:00,64.38,64.97,64.35,64.87,111015.0,64.2199,64.8084,64.1899,64.7086,111015.0
2025-04-17 10:50:00,64.84,64.91,64.58,64.69,58949.0,64.6787,64.7485,64.4194,64.5291,58949.0
2025-04-17 11:00:00,64.69,65.15,64.48,64.87,110669.0,64.5291,64.988,64.3196,64.7086,110669.0
2025-04-17 11:10:00,64.85,65.28,64.81,65.14,57811.0,64.6887,65.1176,64.6488,64.978,57811.0
2025-04-17 11:20:00,65.17,65.17,64.73,64.81,145020.0,65.0079,65.0079,64.569,64.6488,145020.0
2025-04-17 11:30:00,64.8,65.1,64.8,64.97,93182.0,64.6388,64.9381,64.6388,64.8084,93182.0
2025-04-17 11:40:00,64.97,65.02,64.55,64.58,64788.0,64.8084,64.8583,64.3894,64.4194,64788.0
2025-04-17 11:50:00,64.59,64.82,64.54,64.61,79651.0,64.4293,64.6588,64.3795,64.4493,79651.0
2025-04-17 12:00:00,64.61,65.09,64.48,64.87,121925.0,64.4493,64.9281,64.3196,64.7086,121925.0
2025-04-17 12:10:00,64.87,64.98,64.47,64.95,227024.0,64.7086,64.8184,64.3096,64.7885,227024.0
2025-04-17 12:20:00,64.92,65.27,64.82,65.16,149838.0,64.7585,65.1077,64.6588,64.9979,149838.0
2025-04-17 12:30:00,65.17,65.38,65.06,65.08,134177.0,65.0079,65.2174,64.8982,64.9181,134177.0
2025-04-17 12:40:00,65.06,65.08,64.71,64.92,141925.0,64.8982,64.9181,64.549,64.7585,141925.0
2025-04-17 12:50:00,64.92,65.07,64.73,64.76,318646.0,64.7585,64.9082,64.569,64.5989,318646.0
2025-04-17 13:00:00,64.77,64.83,64.58,64.71,254665.0,64.6089,64.6687,64.4194,64.549,254665.0
2025-04-17 13:10:00,64.72,64.72,64.3,64.38,148587.0,64.559,64.559,64.1401,64.2199,148587.0
2025-04-17 13:20:00,64.36,64.37,64.07,64.09,165585.0,64.1999,64.2099,63.9106,63.9306,165585.0
2025-04-17 13:30:00,64.09,64.34,64.07,64.28,407055.0,63.9306,64.18,63.9106,64.1201,407055.0
2025-04-17 13:40:00,64.28,64.45,63.99,64.35,248617.0,64.1201,64.2897,63.8308,64.1899,248617.0
2025-04-17 13:50:00,64.35,64.64,64.31,64.38,150829.0,64.1899,64.4792,64.15,64.2199,150829.0
2025-04-17 14:00:00,64.38,64.61,64.33,64.49,172738.0,64.2199,64.4493,64.17,64.3296,172738.0
2025-04-17 14:10:00,64.48,64.61,64.34,64.45,141637.0,64.3196,64.4493,64.18,64.2897,141637.0
2025-04-17 14:20:00,64.45,64.68,64.4,64.46,131145.0,64.2897,64.5191,64.2398,64.2997,131145.0
2025-04-17 14:30:00,64.48,64.67,64.36,64.48,162836.0,64.3196,64.5091,64.1999,64.3196,162836.0
2025-04-17 14:40:00,64.49,64.49,64.16,64.19,204951.0,64.3296,64.3296,64.0004,64.0303,204951.0
2025-04-17 14:50:00,64.18,64.26,63.91,63.92,131240.0,64.0204,64.1002,63.751,63.761,131240.0
2025-04-17 15:00:00,63.92,64.08,63.88,64.03,190795.0,63.761,63.9206,63.7211,63.8707,190795.0
2025-04-17 15:10:00,64.05,64.1,63.73,63.83,145667.0,63.8907,63.9406,63.5715,63.6712,145667.0
2025-04-17 15:20:00,63.83,63.98,63.57,63.78,223282.0,63.6712,63.8209,63.4119,63.6214,223282.0
2025-04-17 15:30:00,63.78,64.02,63.76,63.85,208457.0,63.6214,63.8608,63.6014,63.6912,208457.0
2025-04-17 15:40:00,63.86,63.95,63.57,63.63,352053.0,63.7012,63.7909,63.4119,63.4717,352053.0
2025-04-17 15:50:00,63.62,63.89,63.48,63.72,1033422.0,63.4618,63.7311,63.3221,63.5615,1033422.0
2025-04-21 09:30:00,62.36,62.67,61.88,62.5,354190.0,62.2049,62.5141,61.7261,62.3445,354190.0
2025-04-21 09:40:00,62.5,62.5,61.95,62.18,178805.0,62.3445,62.3445,61.7959,62.0253,178805.0
2025-04-21 09:50:00,62.2,62.24,61.93,61.95,218327.0,62.0453,62.0852,61.776,61.7959,218327.0
2025-04-21 10:00:00,61.93,62.01,61.69,61.85,240725.0,61.776,61.8558,61.5366,61.6962,240725.0
2025-04-21 10:10:00,61.86,62.01,61.62,61.7,172380.0,61.7061,61.8558,61.4667,61.5465,172380.0
2025-04-21 10:20:00,61.7,61.79,61.53,61.67,218328.0,61.5465,61.6363,61.377,61.5166,218328.0
2025-04-21 10:30:00,61.68,62.2,61.66,62.17,139967.0,61.5266,62.0453,61.5066,62.0154,139967.0
2025-04-21 10:40:00,62.15,62.3,61.98,62.11,203966.0,61.9954,62.145,61.8258,61.9555,203966.0
2025-04-21 10:50:00,62.1,62.32,61.99,62.2,211929.0,61.9455,62.165,61.8358,62.0453,211929.0
2025-04-21 11:00:00,62.21,62.25,61.86,62.01,127565.0,62.0553,62.0952,61.7061,61.8558,127565.0
2025-04-21 11:10:00,62.0,62.02,61.66,61.77,130485.0,61.8458,61.8657,61.5066,61.6164,130485.0
2025-04-21 11:20:00,61.78,61.79,61.54,61.54,97366.0,61.6263,61.6363,61.3869,61.3869,97366.0
2025-04-21 11:30:00,61.55,61.59,61.4,61.44,168796.0,61.3969,61.4368,61.2473,61.2872,168796.0
2025-04-21 11:40:00,61.44,61.44,61.18,61.28,273755.0,61.2872,61.2872,61.0278,61.1276,273755.0
2025-04-21 11:50:00,61.28,61.36,61.14,61.2,138121.0,61.1276,61.2074,60.9879,61.0478,138121.0
2025-04-21 12:00:00,61.2,61.6,61.2,61.55,94647.0,61.0478,61.4468,61.0478,61.3969,94647.0
2025-04-21 12:10:00,61.55,61.73,61.43,61.6,86106.0,61.3969,61.5765,61.2772,61.4468,86106.0
2025-04-21 12:20:00,61.6,61.71,61.55,61.6,66076.0,61.4468,61.5565,61.3969,61.4468,66076.0
2025-04-21 12:30:00,61.61,61.98,61.58,61.87,89475.0,61.4568,61.8258,61.4268,61.7161,89475.0
2025-04-21 12:40:00,61.88,62.1,61.88,61.95,105065.0,61.7261,61.9455,61.7261,61.7959,105065.0
2025-04-21 12:50:00,61.93,61.94,61.78,61.81,50330.0,61.776,61.7859,61.6263,61.6563,50330.0
2025-04-21 13:00:00,61.82,61.97,61.6,61.63,90150.0,61.6662,61.8159,61.4468,61.4767,90150.0
2025-04-21 13:10:00,61.63,61.75,61.61,61.73,68147.0,61.4767,61.5964,61.4568,61.5765,68147.0
2025-04-21 13:20:00,61.75,61.9,61.66,61.69,100611.0,61.5964,61.746,61.5066,61.5366,100611.0
2025-04-21 13:30:00,61.69,61.82,61.56,61.58,161733.0,61.5366,61.6662,61.4069,61.4268,161733.0
2025-04-21 13:40:00,61.58,61.65,61.42,61.48,140905.0,61.4268,61.4967,61.2672,61.3271,140905.0
2025-04-21 13:50:00,61.48,61.54,61.31,61.35,117387.0,61.3271,61.3869,61.1575,61.1974,117387.0
2025-04-21 14:00:00,61.35,61.47,61.26,61.43,127706.0,61.1974,61.3171,61.1076,61.2772,127706.0
2025-04-21 14:10:00,61.45,61.6,61.39,61.49,97425.0,61.2972,61.4468,61.2373,61.3371,97425.0
2025-04-21 14:20:00,61.5,61.55,61.44,61.49,106094.0,61.347,61.3969,61.2872,61.3371,106094.0
2025-04-21 14:30:00,61.5,61.67,61.47,61.52,159640.0,61.347,61.5166,61.3171,61.367,159640.0
2025-04-21 14:40:00,61.52,61.55,61.19,61.23,134810.0,61.367,61.3969,61.0378,61.0777,134810.0
2025-04-21 14:50:00,61.23,61.29,61.15,61.28,171134.0,61.0777,61.1376,60.9979,61.1276,171134.0
2025-04-21 15:00:00,61.27,61.6,61.24,61.52,302872.0,61.1176,61.4468,61.0877,61.367,302872.0
2025-04-21 15:10:00,61.52,61.56,61.36,61.46,403930.0,61.367,61.4069,61.2074,61.3071,403930.0
2025-04-21 15:20:00,61.46,61.71,61.43,61.55,556619.0,61.3071,61.5565,61.2772,61.3969,556619.0
2025-04-21 15:30:00,61.55,61.8,61.47,61.7,418900.0,61.3969,61.6463,61.3171,61.5465,418900.0
2025-04-21 15:40:00,61.7,61.93,61.66,61.93,699288.0,61.5465,61.776,61.5066,61.776,699288.0
2025-04-21 15:50:00,61.93,62.54,61.71,62.41,1075517.0,61.776,62.3844,61.5565,62.2548,1075517.0
2025-04-22 09:30:00,63.11,63.32,62.56,63.28,368948.0,62.953,63.1625,62.4044,63.1226,368948.0
2025-04-22 09:40:00,63.28,63.77,63.18,63.7,224063.0,63.1226,63.6114,63.0229,63.5416,224063.0
2025-04-22 09:50:00,63.7,63.71,63.14,63.34,200418.0,63.5416,63.5515,62.983,63.1825,200418.0
2025-04-22 10:00:00,63.34,63.73,63.24,63.64,140774.0,63.1825,63.5715,63.0827,63.4817,140774.0
2025-04-22 10:10:00,63.66,63.78,63.39,63.47,138338.0,63.5017,63.6214,63.2323,63.3121,138338.0
2025-04-22 10:20:00,63.47,63.61,63.27,63.35,143188.0,63.3121,63.4518,63.1126,63.1924,143188.0
2025-04-22 10:30:00,63.35,63.43,63.14,63.39,100954.0,63.1924,63.2722,62.983,63.2323,100954.0
2025-04-22 10:40:00,63.39,63.41,63.25,63.26,105444.0,63.2323,63.2523,63.0927,63.1027,105444.0
2025-04-22 10:50:00,63.26,63.5,63.19,63.46,86007.0,63.1027,63.3421,63.0328,63.3022,86007.0
2025-04-22 11:00:00,63.46,63.78,63.46,63.61,173288.0,63.3022,63.6214,63.3022,63.4518,173288.0
2025-04-22 11:10:00,63.61,63.68,63.55,63.58,104350.0,63.4518,63.5216,63.3919,63.4219,104350.0
2025-04-22 11:20:00,63.58,63.61,63.29,63.36,109804.0,63.4219,63.4518,63.1326,63.2024,109804.0
2025-04-22 11:30:00,63.35,63.38,63.19,63.2,77656.0,63.1924,63.2224,63.0328,63.0428,77656.0
2025-04-22 11:40:00,63.2,63.2,62.92,62.99,104360.0,63.0428,63.0428,62.7635,62.8333,104360.0
2025-04-22 11:50:00,62.99,63.4,62.97,63.33,106399.0,62.8333,63.2423,62.8134,63.1725,106399.0
2025-04-22 12:00:00,63.34,63.74,63.33,63.64,120417.0,63.1825,63.5815,63.1725,63.4817,120417.0
2025-04-22 12:10:00,63.62,63.86,63.6,63.79,113924.0,63.4618,63.7012,63.4418,63.6313,113924.0
2025-04-22 12:20:00,63.78,64.02,63.74,63.9,142941.0,63.6214,63.8608,63.5815,63.7411,142941.0
2025-04-22 12:30:00,63.88,63.99,63.83,63.86,97867.0,63.7211,63.8308,63.6712,63.7012,97867.0
2025-04-22 12:40:00,63.86,63.88,63.69,63.79,62252.0,63.7012,63.7211,63.5316,63.6313,62252.0
2025-04-22 12:50:00,63.78,63.81,63.64,63.73,51746.0,63.6214,63.6513,63.4817,63.5715,51746.0
2025-04-22 13:00:00,63.72,63.94,63.7,63.87,155021.0,63.5615,63.781,63.5416,63.7111,155021.0
2025-04-22 13:10:00,63.84,63.84,63.15,63.37,101473.0,63.6812,63.6812,62.9929,63.2124,101473.0
2025-04-22 13:20:00,63.38,63.54,62.97,63.09,149807.0,63.2224,63.382,62.8134,62.9331,149807.0
2025-04-22 13:30:00,63.09,63.34,62.96,63.24,94758.0,62.9331,63.1825,62.8034,63.0827,94758.0
2025-04-22 13:40:00,63.22,63.32,62.98,62.99,62316.0,63.0628,63.1625,62.8234,62.8333,62316.0
2025-04-22 13:50:00,62.99,63.21,62.95,62.95,69398.0,62.8333,63.0528,62.7934,62.7934,69398.0
2025-04-22 14:00:00,62.96,63.24,62.93,63.11,80884.0,62.8034,63.0827,62.7735,62.953,80884.0
2025-04-22 14:10:00,63.09,63.25,62.99,63.13,93930.0,62.9331,63.0927,62.8333,62.973,93930.0
2025-04-22 14:20:00,63.13,63.33,63.11,63.28,96162.0,62.973,63.1725,62.953,63.1226,96162.0
2025-04-22 14:30:00,63.29,63.38,63.25,63.27,104746.0,63.1326,63.2224,63.0927,63.1126,104746.0
2025-04-22 14:40:00,63.27,63.46,63.24,63.38,104324.0,63.1126,63.3022,63.0827,63.2224,104324.0
2025-04-22 14:50:00,63.39,63.58,63.38,63.55,103676.0,63.2323,63.4219,63.2224,63.3919,103676.0
2025-04-22 15:00:00,63.56,63.69,63.46,63.51,102362.0,63.4019,63.5316,63.3022,63.352,102362.0
2025-04-22 15:10:00,63.52,63.56,63.2,63.26,122683.0,63.362,63.4019,63.0428,63.1027,122683.0
2025-04-22 15:20:00,63.26,63.28,62.97,62.99,134484.0,63.1027,63.1226,62.8134,62.8333,134484.0
2025-04-22 15:30:00,62.99,63.08,62.78,62.78,146407.0,62.8333,62.9231,62.6238,62.6238,146407.0
2025-04-22 15:40:00,62.78,63.46,62.76,63.44,148797.0,62.6238,63.3022,62.6039,63.2822,148797.0
2025-04-22 15:50:00,63.44,63.63,63.2,63.47,842814.0,63.2822,63.4717,63.0428,63.3121,842814.0
2025-04-23 09:30:00,66.81,67.43,66.38,66.84,1009532.0,66.6438,67.2623,66.2149,66.6737,1009532.0
2025-04-23 09:40:00,66.8,67.74,66.71,67.61,615248.0,66.6338,67.5715,66.5441,67.4418,615248.0
2025-04-23 09:50:00,67.62,67.65,66.91,67.17,302612.0,67.4518,67.4817,66.7436,67.0029,302612.0
2025-04-23 10:00:00,67.21,67.63,66.62,67.48,408376.0,67.0428,67.4618,66.4543,67.3122,408376.0
2025-04-23 10:10:00,67.48,67.7,67.12,67.39,242378.0,67.3122,67.5316,66.9531,67.2224,242378.0
2025-04-23 10:20:00,67.39,67.74,67.09,67.65,215217.0,67.2224,67.5715,66.9231,67.4817,215217.0
2025-04-23 10:30:00,67.65,68.01,67.58,67.68,206108.0,67.4817,67.8408,67.4119,67.5117,206108.0
2025-04-23 10:40:00,67.67,67.86,67.52,67.67,190859.0,67.5017,67.6912,67.3521,67.5017,190859.0
2025-04-23 10:50:00,67.67,67.78,67.5,67.59,191020.0,67.5017,67.6114,67.3321,67.4219,191020.0
2025-04-23 11:00:00,67.6,67.84,67.21,67.6,194457.0,67.4319,67.6713,67.0428,67.4319,194457.0
2025-04-23 11:10:00,67.58,67.72,67.37,67.41,106693.0,67.4119,67.5516,67.2024,67.2423,106693.0
2025-04-23 11:20:00,67.4,67.66,66.74,66.89,240202.0,67.2324,67.4917,66.574,66.7236,240202.0
2025-04-23 11:30:00,66.91,67.09,66.56,67.03,116903.0,66.7436,66.9231,66.3944,66.8633,116903.0
2025-04-23 11:40:00,67.03,67.05,66.54,66.59,115859.0,66.8633,66.8832,66.3745,66.4244,115859.0
2025-04-23 11:50:00,66.58,66.87,66.46,66.84,131591.0,66.4144,66.7037,66.2947,66.6737,131591.0
2025-04-23 12:00:00,66.82,66.92,66.59,66.73,138445.0,66.6538,66.7536,66.4244,66.564,138445.0
2025-04-23 12:10:00,66.73,66.93,66.36,66.4,165165.0,66.564,66.7635,66.1949,66.2348,165165.0
2025-04-23 12:20:00,66.4,66.84,66.35,66.83,136618.0,66.2348,66.6737,66.185,66.6638,136618.0
2025-04-23 12:30:00,66.83,67.1,66.77,66.99,100654.0,66.6638,66.9331,66.6039,66.8234,100654.0
2025-04-23 12:40:00,66.98,67.06,66.78,66.84,73855.0,66.8134,66.8932,66.6139,66.6737,73855.0
2025-04-23 12:50:00,66.81,67.39,66.79,67.27,97170.0,66.6438,67.2224,66.6239,67.1027,97170.0
2025-04-23 13:00:00,67.25,67.51,66.68,67.47,171154.0,67.0827,67.3421,66.5141,67.3022,171154.0
2025-04-23 13:10:00,67.47,67.6,67.38,67.54,167602.0,67.3022,67.4319,67.2124,67.372,167602.0
2025-04-23 13:20:00,67.54,67.58,67.24,67.25,157504.0,67.372,67.4119,67.0728,67.0827,157504.0
2025-04-23 13:30:00,67.27,67.44,66.98,67.09,119827.0,67.1027,67.2723,66.8134,66.9231,119827.0
2025-04-23 13:40:00,67.09,67.32,67.01,67.24,108366.0,66.9231,67.1526,66.8433,67.0728,108366.0
2025-04-23 13:50:00,67.25,67.59,67.18,67.41,128320.0,67.0827,67.4219,67.0129,67.2423,128320.0
2025-04-23 14:00:00,67.4,67.5,67.27,67.44,105915.0,67.2324,67.3321,67.1027,67.2723,105915.0
2025-04-23 14:10:00,67.41,67.57,67.24,67.45,150001.0,67.2423,67.4019,67.0728,67.2822,150001.0
2025-04-23 14:20:00,67.46,67.62,67.1,67.16,172627.0,67.2922,67.4518,66.9331,66.993,172627.0
2025-04-23 14:30:00,67.15,67.33,67.08,67.15,108511.0,66.983,67.1625,66.9132,66.983,108511.0
2025-04-23 14:40:00,67.14,67.16,66.81,66.98,203095.0,66.973,66.993,66.6438,66.8134,203095.0
2025-04-23 14:50:00,66.98,67.14,66.86,67.01,129719.0,66.8134,66.973,66.6937,66.8433,129719.0
2025-04-23 15:00:00,67.0,67.11,66.79,66.96,189874.0,66.8334,66.9431,66.6239,66.7935,189874.0
2025-04-23 15:10:00,66.97,67.01,66.66,66.74,321282.0,66.8034,66.8433,66.4942,66.574,321282.0
2025-04-23 15:20:00,66.74,66.8,66.48,66.65,327430.0,66.574,66.6338,66.3146,66.4842,327430.0
2025-04-23 15:30:00,66.65,66.79,66.34,66.46,297635.0,66.4842,66.6239,66.175,66.2947,297635.0
2025-04-23 15:40:00,66.47,66.66,66.4,66.55,405689.0,66.3047,66.4942,66.2348,66.3845,405689.0
2025-04-23 15:50:00,66.55,67.02,66.55,66.65,1418271.0,66.3845,66.8533,66.3845,66.4842,1418271.0
2025-04-24 09:30:00,69.67,69.67,67.55,68.3,1056898.0,69.4967,69.4967,67.382,68.1301,1056898.0
2025-04-24 09:40:00,68.31,69.35,68.06,69.35,583819.0,68.1401,69.1775,67.8907,69.1775,583819.0
2025-04-24 09:50:00,69.33,70.62,69.24,70.52,1300004.0,69.1576,70.4443,69.0678,70.3446,1300004.0
2025-04-24 10:00:00,70.52,71.21,70.35,70.95,626029.0,70.3446,71.0329,70.175,70.7735,626029.0
2025-04-24 10:10:00,70.96,70.96,70.23,70.57,435552.0,70.7835,70.7835,70.0553,70.3945,435552.0
2025-04-24 10:20:00,70.56,71.07,70.55,70.93,372123.0,70.3845,70.8932,70.3745,70.7536,372123.0
2025-04-24 10:30:00,70.94,70.96,70.26,70.43,328421.0,70.7636,70.7835,70.0852,70.2548,328421.0
2025-04-24 10:40:00,70.43,70.69,70.22,70.43,264840.0,70.2548,70.5142,70.0453,70.2548,264840.0
2025-04-24 10:50:00,70.46,70.68,70.33,70.63,196738.0,70.2847,70.5042,70.1551,70.4543,196738.0
2025-04-24 11:00:00,70.64,71.02,70.55,70.79,193002.0,70.4643,70.8434,70.3745,70.6139,193002.0
2025-04-24 11:10:00,70.79,71.01,70.53,70.56,138572.0,70.6139,70.8334,70.3546,70.3845,138572.0
2025-04-24 11:20:00,70.56,70.69,70.3,70.44,166309.0,70.3845,70.5142,70.1251,70.2648,166309.0
2025-04-24 11:30:00,70.42,70.59,70.21,70.47,120535.0,70.2448,70.4144,70.0354,70.2947,120535.0
2025-04-24 11:40:00,70.42,70.6,70.39,70.42,142553.0,70.2448,70.4244,70.2149,70.2448,142553.0
2025-04-24 11:50:00,70.42,70.65,70.32,70.45,127141.0,70.2448,70.4743,70.1451,70.2748,127141.0
2025-04-24 12:00:00,70.5,70.59,70.31,70.51,117285.0,70.3246,70.4144,70.1351,70.3346,117285.0
2025-04-24 12:10:00,70.5,70.67,70.5,70.55,116916.0,70.3246,70.4942,70.3246,70.3745,116916.0
2025-04-24 12:20:00,70.57,70.84,70.5,70.8,157108.0,70.3945,70.6638,70.3246,70.6239,157108.0
2025-04-24 12:30:00,70.77,71.03,70.76,70.86,205417.0,70.594,70.8533,70.584,70.6838,205417.0
2025-04-24 12:40:00,70.84,70.85,70.34,70.47,401291.0,70.6638,70.6738,70.165,70.2947,401291.0
2025-04-24 12:50:00,70.48,70.77,70.41,70.69,185563.0,70.3047,70.594,70.2349,70.5142,185563.0
2025-04-24 13:00:00,70.7,70.91,70.6,70.81,119985.0,70.5241,70.7336,70.4244,70.6339,119985.0
2025-04-24 13:10:00,70.81,70.96,70.65,70.75,127066.0,70.6339,70.7835,70.4743,70.574,127066.0
2025-04-24 13:20:00,70.77,71.0,70.65,70.89,118543.0,70.594,70.8234,70.4743,70.7137,118543.0
2025-04-24 13:30:00,70.89,71.13,70.89,71.08,137339.0,70.7137,70.9531,70.7137,70.9032,137339.0
2025-04-24 13:40:00,71.09,71.13,70.9,71.04,99104.0,70.9132,70.9531,70.7237,70.8633,99104.0
2025-04-24 13:50:00,71.04,71.1,70.92,71.03,109580.0,70.8633,70.9232,70.7436,70.8533,109580.0
2025-04-24 14:00:00,71.01,71.14,70.84,71.06,135332.0,70.8334,70.9631,70.6638,70.8833,135332.0
2025-04-24 14:10:00,71.05,71.05,70.65,70.86,91001.0,70.8733,70.8733,70.4743,70.6838,91001.0
2025-04-24 14:20:00,70.85,70.92,70.74,70.78,98935.0,70.6738,70.7436,70.564,70.6039,98935.0
2025-04-24 14:30:00,70.75,70.91,70.71,70.89,123627.0,70.574,70.7336,70.5341,70.7137,123627.0
2025-04-24 14:40:00,70.91,70.91,70.76,70.83,80121.0,70.7336,70.7336,70.584,70.6538,80121.0
2025-04-24 14:50:00,70.82,70.93,70.78,70.84,129945.0,70.6438,70.7536,70.6039,70.6638,129945.0
2025-04-24 15:00:00,70.84,70.88,70.57,70.59,131239.0,70.6638,70.7037,70.3945,70.4144,131239.0
2025-04-24 15:10:00,70.6,70.93,70.49,70.82,190326.0,70.4244,70.7536,70.3147,70.6438,190326.0
2025-04-24 15:20:00,70.82,70.99,70.69,70.7,162659.0,70.6438,70.8134,70.5142,70.5241,162659.0
2025-04-24 15:30:00,70.7,70.76,70.51,70.72,183914.0,70.5241,70.584,70.3346,70.5441,183914.0
2025-04-24 15:40:00,70.72,70.85,70.7,70.83,165569.0,70.5441,70.6738,70.5241,70.6538,165569.0
2025-04-24 15:50:00,70.83,71.03,70.65,70.86,1320724.0,70.6538,70.8533,70.4743,70.6838,1320724.0
2025-04-25 09:30:00,70.33,71.43,70.29,71.05,280161.0,70.1551,71.2523,70.1152,70.8733,280161.0
2025-04-25 09:40:00,71.08,71.22,70.78,70.99,172673.0,70.9032,71.0429,70.6039,70.8134,172673.0
2025-04-25 09:50:00,71.03,71.12,70.78,70.86,170775.0,70.8533,70.9431,70.6039,70.6838,170775.0
2025-04-25 10:00:00,70.88,71.47,70.83,71.45,182987.0,70.7037,71.2922,70.6538,71.2723,182987.0
2025-04-25 10:10:00,71.44,71.72,71.36,71.49,179610.0,71.2623,71.5416,71.1825,71.3122,179610.0
2025-04-25 10:20:00,71.49,71.55,70.87,71.01,122187.0,71.3122,71.372,70.6937,70.8334,122187.0
2025-04-25 10:30:00,71.04,71.47,70.83,71.45,115303.0,70.8633,71.2922,70.6538,71.2723,115303.0
2025-04-25 10:40:00,71.45,71.46,71.26,71.39,142821.0,71.2723,71.2823,71.0828,71.2124,142821.0
2025-04-25 10:50:00,71.38,71.58,71.25,71.4,114550.0,71.2025,71.402,71.0728,71.2224,114550.0
2025-04-25 11:00:00,71.43,71.46,71.28,71.4,85720.0,71.2523,71.2823,71.1027,71.2224,85720.0
2025-04-25 11:10:00,71.41,71.53,71.27,71.4,100678.0,71.2324,71.3521,71.0927,71.2224,100678.0
2025-04-25 11:20:00,71.42,71.54,71.2,71.21,99961.0,71.2424,71.3621,71.0229,71.0329,99961.0
2025-04-25 11:30:00,71.22,71.25,70.91,71.06,91452.0,71.0429,71.0728,70.7336,70.8833,91452.0
2025-04-25 11:40:00,71.06,71.25,70.91,71.2,119131.0,70.8833,71.0728,70.7336,71.0229,119131.0
2025-04-25 11:50:00,71.19,71.25,71.08,71.16,67973.0,71.0129,71.0728,70.9032,70.983,67973.0
2025-04-25 12:00:00,71.15,71.34,71.12,71.29,63197.0,70.973,71.1626,70.9431,71.1127,63197.0
2025-04-25 12:10:00,71.28,71.37,71.15,71.36,81934.0,71.1027,71.1925,70.973,71.1825,81934.0
2025-04-25 12:20:00,71.36,71.52,71.29,71.43,73575.0,71.1825,71.3421,71.1127,71.2523,73575.0
2025-04-25 12:30:00,71.42,71.72,71.35,71.71,129725.0,71.2424,71.5416,71.1725,71.5316,129725.0
2025-04-25 12:40:00,71.71,71.84,71.63,71.75,146538.0,71.5316,71.6613,71.4518,71.5715,146538.0
2025-04-25 12:50:00,71.75,71.89,71.69,71.89,112330.0,71.5715,71.7112,71.5117,71.7112,112330.0
2025-04-25 13:00:00,71.88,71.96,71.81,71.89,90381.0,71.7012,71.781,71.6314,71.7112,90381.0
2025-04-25 13:10:00,71.88,72.22,71.88,72.16,178253.0,71.7012,72.0404,71.7012,71.9805,178253.0
2025-04-25 13:20:00,72.17,72.29,72.13,72.27,113542.0,71.9905,72.1102,71.9506,72.0902,113542.0
2025-04-25 13:30:00,72.27,72.27,71.39,71.43,160075.0,72.0902,72.0902,71.2124,71.2523,160075.0
2025-04-25 13:40:00,71.42,71.65,71.23,71.41,89822.0,71.2424,71.4718,71.0528,71.2324,89822.0
2025-04-25 13:50:00,71.43,71.43,70.95,71.33,105589.0,71.2523,71.2523,70.7735,71.1526,105589.0
2025-04-25 14:00:00,71.33,71.53,71.25,71.48,86529.0,71.1526,71.3521,71.0728,71.3022,86529.0
2025-04-25 14:10:00,71.47,71.5,71.27,71.44,71830.0,71.2922,71.3222,71.0927,71.2623,71830.0
2025-04-25 14:20:00,71.44,71.56,71.39,71.49,54216.0,71.2623,71.382,71.2124,71.3122,54216.0
2025-04-25 14:30:00,71.51,71.68,71.49,71.64,65719.0,71.3321,71.5017,71.3122,71.4618,65719.0
2025-04-25 14:40:00,71.66,71.74,71.62,71.68,70624.0,71.4818,71.5616,71.4419,71.5017,70624.0
2025-04-25 14:50:00,71.67,71.69,71.41,71.49,75223.0,71.4917,71.5117,71.2324,71.3122,75223.0
2025-04-25 15:00:00,71.49,71.59,71.45,71.5,71768.0,71.3122,71.4119,71.2723,71.3222,71768.0
2025-04-25 15:10:00,71.5,71.54,71.24,71.26,81213.0,71.3222,71.3621,71.0628,71.0828,81213.0
2025-04-25 15:20:00,71.27,71.59,71.25,71.41,158149.0,71.0927,71.4119,71.0728,71.2324,158149.0
2025-04-25 15:30:00,71.4,71.4,71.0,71.02,126977.0,71.2224,71.2224,70.8234,70.8434,126977.0
2025-04-25 15:40:00,71.03,71.12,70.89,70.97,277347.0,70.8533,70.9431,70.7137,70.7935,277347.0
2025-04-25 15:50:00,70.99,71.5,70.99,71.4,863342.0,70.8134,71.3222,70.8134,71.2224,863342.0
2025-04-28 09:30:00,70.91,71.36,70.77,71.15,214717.0,70.7336,71.1825,70.594,70.973,214717.0
2025-04-28 09:40:00,71.16,71.94,71.16,71.54,129586.0,70.983,71.7611,70.983,71.3621,129586.0
2025-04-28 09:50:00,71.58,71.61,70.96,71.0,106581.0,71.402,71.4319,70.7835,70.8234,106581.0
2025-04-28 10:00:00,71.04,71.58,70.86,71.45,110092.0,70.8633,71.402,70.6838,71.2723,110092.0
2025-04-28 10:10:00,71.43,71.73,71.36,71.69,126029.0,71.2523,71.5516,71.1825,71.5117,126029.0
2025-04-28 10:20:00,71.68,71.92,71.56,71.62,161187.0,71.5017,71.7411,71.382,71.4419,161187.0
2025-04-28 10:30:00,71.62,71.7,71.3,71.7,99552.0,71.4419,71.5217,71.1227,71.5217,99552.0
2025-04-28 10:40:00,71.68,71.76,71.47,71.62,95849.0,71.5017,71.5815,71.2922,71.4419,95849.0
2025-04-28 10:50:00,71.61,71.64,70.92,71.0,173396.0,71.4319,71.4618,70.7436,70.8234,173396.0
2025-04-28 11:00:00,71.01,71.14,70.59,70.66,116167.0,70.8334,70.9631,70.4144,70.4842,116167.0
2025-04-28 11:10:00,70.67,70.91,70.53,70.67,94391.0,70.4942,70.7336,70.3546,70.4942,94391.0
2025-04-28 11:20:00,70.67,70.71,70.14,70.19,130640.0,70.4942,70.5341,69.9655,70.0154,130640.0
2025-04-28 11:30:00,70.19,70.56,70.18,70.48,90395.0,70.0154,70.3845,70.0054,70.3047,90395.0
2025-04-28 11:40:00,70.48,70.68,70.41,70.46,62006.0,70.3047,70.5042,70.2349,70.2847,62006.0
2025-04-28 11:50:00,70.5,70.67,70.38,70.46,57003.0,70.3246,70.4942,70.2049,70.2847,57003.0
2025-04-28 12:00:00,70.46,70.6,70.06,70.07,88757.0,70.2847,70.4244,69.8857,69.8957,88757.0
2025-04-28 12:10:00,70.07,70.47,70.04,70.45,110159.0,69.8957,70.2947,69.8658,70.2748,110159.0
2025-04-28 12:20:00,70.47,70.52,70.28,70.33,103465.0,70.2947,70.3446,70.1052,70.1551,103465.0
2025-04-28 12:30:00,70.33,70.63,70.33,70.59,101707.0,70.1551,70.4543,70.1551,70.4144,101707.0
2025-04-28 12:40:00,70.59,70.81,70.55,70.79,105210.0,70.4144,70.6339,70.3745,70.6139,105210.0
2025-04-28 12:50:00,70.78,70.79,70.44,70.56,93072.0,70.6039,70.6139,70.2648,70.3845,93072.0
2025-04-28 13:00:00,70.52,70.62,70.24,70.25,72650.0,70.3446,70.4443,70.0653,70.0753,72650.0
2025-04-28 13:10:00,70.23,70.34,70.05,70.27,62510.0,70.0553,70.165,69.8758,70.0952,62510.0
2025-04-28 13:20:00,70.28,70.36,70.11,70.11,82170.0,70.1052,70.185,69.9356,69.9356,82170.0
2025-04-28 13:30:00,70.11,70.37,70.06,70.37,99498.0,69.9356,70.195,69.8857,70.195,99498.0
2025-04-28 13:40:00,70.37,70.46,70.29,70.41,56689.0,70.195,70.2847,70.1152,70.2349,56689.0
2025-04-28 13:50:00,70.41,70.51,70.4,70.49,57613.0,70.2349,70.3346,70.2249,70.3147,57613.0
2025-04-28 14:00:00,70.48,70.61,70.4,70.52,65954.0,70.3047,70.4344,70.2249,70.3446,65954.0
2025-04-28 14:10:00,70.53,70.71,70.47,70.69,54704.0,70.3546,70.5341,70.2947,70.5142,54704.0
2025-04-28 14:20:00,70.69,70.92,70.63,70.82,73133.0,70.5142,70.7436,70.4543,70.6438,73133.0
2025-04-28 14:30:00,70.83,70.97,70.74,70.94,72097.0,70.6538,70.7935,70.564,70.7636,72097.0
2025-04-28 14:40:00,70.95,71.03,70.93,70.98,64570.0,70.7735,70.8533,70.7536,70.8035,64570.0
2025-04-28 14:50:00,70.98,71.09,70.9,70.94,65616.0,70.8035,70.9132,70.7237,70.7636,65616.0
2025-04-28 15:00:00,70.95,71.24,70.92,71.23,93906.0,70.7735,71.0628,70.7436,71.0528,93906.0
2025-04-28 15:10:00,71.24,71.31,71.13,71.29,106705.0,71.0628,71.1326,70.9531,71.1127,106705.0
2025-04-28 15:20:00,71.3,71.43,71.26,71.3,121559.0,71.1227,71.2523,71.0828,71.1227,121559.0
2025-04-28 15:30:00,71.29,71.5,71.25,71.43,226811.0,71.1127,71.3222,71.0728,71.2523,226811.0
2025-04-28 15:40:00,71.43,71.56,71.31,71.47,251708.0,71.2523,71.382,71.1326,71.2922,251708.0
2025-04-28 15:50:00,71.48,71.75,71.47,71.53,842397.0,71.3022,71.5715,71.2922,71.3521,842397.0
2025-04-29 09:30:00,70.89,71.22,70.43,70.64,204934.0,70.7137,71.0429,70.2548,70.4643,204934.0
2025-04-29 09:40:00,70.65,71.46,70.59,71.44,195499.0,70.4743,71.2823,70.4144,71.2623,195499.0
2025-04-29 09:50:00,71.43,71.66,71.29,71.29,141636.0,71.2523,71.4818,71.1127,71.1127,141636.0
2025-04-29 10:00:00,71.31,71.57,71.18,71.56,114571.0,71.1326,71.392,71.003,71.382,114571.0
2025-04-29 10:10:00,71.56,71.64,71.43,71.5,134056.0,71.382,71.4618,71.2523,71.3222,134056.0
2025-04-29 10:20:00,71.48,71.53,70.83,70.87,86696.0,71.3022,71.3521,70.6538,70.6937,86696.0
2025-04-29 10:30:00,70.85,71.34,70.81,71.23,83644.0,70.6738,71.1626,70.6339,71.0528,83644.0
2025-04-29 10:40:00,71.25,71.37,71.09,71.23,46822.0,71.0728,71.1925,70.9132,71.0528,46822.0
2025-04-29 10:50:00,71.21,71.38,71.06,71.28,64288.0,71.0329,71.2025,70.8833,71.1027,64288.0
2025-04-29 11:00:00,71.27,71.34,71.11,71.15,53608.0,71.0927,71.1626,70.9331,70.973,53608.0
2025-04-29 11:10:00,71.16,71.18,70.89,70.9,64136.0,70.983,71.003,70.7137,70.7237,64136.0
2025-04-29 11:20:00,70.91,71.03,70.77,70.88,55322.0,70.7336,70.8533,70.594,70.7037,55322.0
2025-04-29 11:30:00,70.86,70.91,70.62,70.89,54109.0,70.6838,70.7336,70.4443,70.7137,54109.0
2025-04-29 11:40:00,70.9,71.09,70.82,70.89,67089.0,70.7237,70.9132,70.6438,70.7137,67089.0
2025-04-29 11:50:00,70.9,70.99,70.8,70.84,72071.0,70.7237,70.8134,70.6239,70.6638,72071.0
2025-04-29 12:00:00,70.84,71.15,70.8,71.14,115655.0,70.6638,70.973,70.6239,70.9631,115655.0
2025-04-29 12:10:00,71.13,71.16,70.84,70.85,50479.0,70.9531,70.983,70.6638,70.6738,50479.0
2025-04-29 12:20:00,70.86,70.93,70.71,70.77,65616.0,70.6838,70.7536,70.5341,70.594,65616.0
2025-04-29 12:30:00,70.77,70.89,70.64,70.7,48685.0,70.594,70.7137,70.4643,70.5241,48685.0
2025-04-29 12:40:00,70.7,70.8,70.4,70.46,37651.0,70.5241,70.6239,70.2249,70.2847,37651.0
2025-04-29 12:50:00,70.47,70.58,70.22,70.42,61927.0,70.2947,70.4044,70.0453,70.2448,61927.0
2025-04-29 13:00:00,70.4,70.53,70.36,70.5,42960.0,70.2249,70.3546,70.185,70.3246,42960.0
2025-04-29 13:10:00,70.5,70.7,70.34,70.68,48401.0,70.3246,70.5241,70.165,70.5042,48401.0
2025-04-29 13:20:00,70.69,70.73,70.6,70.67,44327.0,70.5142,70.5541,70.4244,70.4942,44327.0
2025-04-29 13:30:00,70.66,70.89,70.66,70.88,40899.0,70.4842,70.7137,70.4842,70.7037,40899.0
2025-04-29 13:40:00,70.89,71.08,70.8,71.05,68126.0,70.7137,70.9032,70.6239,70.8733,68126.0
2025-04-29 13:50:00,71.05,71.36,70.95,71.27,106782.0,70.8733,71.1825,70.7735,71.0927,106782.0
2025-04-29 14:00:00,71.29,71.55,71.26,71.49,167580.0,71.1127,71.372,71.0828,71.3122,167580.0
2025-04-29 14:10:00,71.49,71.51,71.37,71.39,73607.0,71.3122,71.3321,71.1925,71.2124,73607.0
2025-04-29 14:20:00,71.39,71.57,71.29,71.52,146883.0,71.2124,71.392,71.1127,71.3421,146883.0
2025-04-29 14:30:00,71.52,71.66,71.4,71.64,142320.0,71.3421,71.4818,71.2224,71.4618,142320.0
2025-04-29 14:40:00,71.63,71.65,71.43,71.43,59706.0,71.4518,71.4718,71.2523,71.2523,59706.0
2025-04-29 14:50:00,71.43,71.43,71.24,71.3,62147.0,71.2523,71.2523,71.0628,71.1227,62147.0
2025-04-29 15:00:00,71.31,71.46,71.19,71.41,115667.0,71.1326,71.2823,71.0129,71.2324,115667.0
2025-04-29 15:10:00,71.42,71.47,71.3,71.36,139290.0,71.2424,71.2922,71.1227,71.1825,139290.0
2025-04-29 15:20:00,71.35,71.45,71.32,71.35,107864.0,71.1725,71.2723,71.1426,71.1725,107864.0
2025-04-29 15:30:00,71.34,71.39,71.09,71.14,163016.0,71.1626,71.2124,70.9132,70.9631,163016.0
2025-04-29 15:40:00,71.15,71.28,70.95,71.26,102926.0,70.973,71.1027,70.7735,71.0828,102926.0
2025-04-29 15:50:00,71.27,71.37,70.77,70.88,1086844.0,71.0927,71.1925,70.594,70.7037,1086844.0
2025-04-30 09:30:00,68.89,69.65,68.66,68.98,460006.0,68.7187,69.4768,68.4892,68.8084,460006.0
2025-04-30 09:40:00,69.0,69.24,68.52,69.21,189618.0,68.8284,69.0678,68.3496,69.0379,189618.0
2025-04-30 09:50:00,69.23,69.27,68.76,68.84,184619.0,69.0578,69.0977,68.589,68.6688,184619.0
2025-04-30 10:00:00,68.86,69.61,68.76,69.56,141207.0,68.6887,69.4369,68.589,69.387,141207.0
2025-04-30 10:10:00,69.55,69.59,69.34,69.58,92027.0,69.377,69.4169,69.1675,69.4069,92027.0
2025-04-30 10:20:00,69.59,70.04,69.46,69.99,88780.0,69.4169,69.8658,69.2872,69.8159,88780.0
2025-04-30 10:30:00,69.97,70.22,69.79,69.88,124884.0,69.796,70.0453,69.6164,69.7062,124884.0
2025-04-30 10:40:00,69.88,70.18,69.75,69.95,144426.0,69.7062,70.0054,69.5765,69.776,144426.0
2025-04-30 10:50:00,69.94,69.97,69.68,69.8,98094.0,69.766,69.796,69.5067,69.6264,98094.0
2025-04-30 11:00:00,69.81,70.11,69.79,70.09,90112.0,69.6364,69.9356,69.6164,69.9157,90112.0
2025-04-30 11:10:00,70.09,70.11,69.91,70.03,91859.0,69.9157,69.9356,69.7361,69.8558,91859.0
2025-04-30 11:20:00,70.01,70.24,69.99,70.18,78245.0,69.8359,70.0653,69.8159,70.0054,78245.0
2025-04-30 11:30:00,70.17,70.18,69.95,69.98,102273.0,69.9955,70.0054,69.776,69.8059,102273.0
2025-04-30 11:40:00,69.98,70.27,69.89,70.15,82546.0,69.8059,70.0952,69.7162,69.9755,82546.0
2025-04-30 11:50:00,70.16,70.27,70.02,70.17,42441.0,69.9855,70.0952,69.8458,69.9955,42441.0
2025-04-30 12:00:00,70.16,70.38,70.01,70.22,68045.0,69.9855,70.2049,69.8359,70.0453,68045.0
2025-04-30 12:10:00,70.23,70.3,70.07,70.13,57761.0,70.0553,70.1251,69.8957,69.9556,57761.0
2025-04-30 12:20:00,70.15,70.18,69.78,69.8,64843.0,69.9755,70.0054,69.6064,69.6264,64843.0
2025-04-30 12:30:00,69.8,69.99,69.68,69.97,58915.0,69.6264,69.8159,69.5067,69.796,58915.0
2025-04-30 12:40:00,69.97,70.02,69.86,69.9,36701.0,69.796,69.8458,69.6862,69.7261,36701.0
2025-04-30 12:50:00,69.89,70.04,69.87,70.02,45966.0,69.7162,69.8658,69.6962,69.8458,45966.0
2025-04-30 13:00:00,70.01,70.11,69.85,69.87,41662.0,69.8359,69.9356,69.6763,69.6962,41662.0
2025-04-30 13:10:00,69.86,70.03,69.64,69.98,61317.0,69.6862,69.8558,69.4668,69.8059,61317.0
2025-04-30 13:20:00,69.99,70.21,69.96,70.19,48120.0,69.8159,70.0354,69.786,70.0154,48120.0
2025-04-30 13:30:00,70.18,70.4,70.13,70.31,75848.0,70.0054,70.2249,69.9556,70.1351,75848.0
2025-04-30 13:40:00,70.31,70.5,70.3,70.41,84244.0,70.1351,70.3246,70.1251,70.2349,84244.0
2025-04-30 13:50:00,70.41,70.51,70.31,70.42,114728.0,70.2349,70.3346,70.1351,70.2448,114728.0
2025-04-30 14:00:00,70.43,70.96,70.27,70.63,158443.0,70.2548,70.7835,70.0952,70.4543,158443.0
2025-04-30 14:10:00,70.63,70.98,70.59,70.96,88323.0,70.4543,70.8035,70.4144,70.7835,88323.0
2025-04-30 14:20:00,70.95,70.98,70.51,70.67,140418.0,70.7735,70.8035,70.3346,70.4942,140418.0
2025-04-30 14:30:00,70.65,70.81,70.45,70.45,155308.0,70.4743,70.6339,70.2748,70.2748,155308.0
2025-04-30 14:40:00,70.44,70.78,70.41,70.76,121861.0,70.2648,70.6039,70.2349,70.584,121861.0
2025-04-30 14:50:00,70.75,70.91,70.61,70.62,168655.0,70.574,70.7336,70.4344,70.4443,168655.0
2025-04-30 15:00:00,70.62,70.8,70.62,70.7,107454.0,70.4443,70.6239,70.4443,70.5241,107454.0
2025-04-30 15:10:00,70.7,70.85,70.65,70.73,152766.0,70.5241,70.6738,70.4743,70.5541,152766.0
2025-04-30 15:20:00,70.73,70.83,70.6,70.64,125957.0,70.5541,70.6538,70.4244,70.4643,125957.0
2025-04-30 15:30:00,70.65,71.04,70.62,70.96,121498.0,70.4743,70.8633,70.4443,70.7835,121498.0
2025-04-30 15:40:00,70.95,71.38,70.84,71.3,158399.0,70.7735,71.2025,70.6638,71.1227,158399.0
2025-04-30 15:50:00,71.31,71.84,71.29,71.63,1236715.0,71.1326,71.6613,71.1127,71.4518,1236715.0
2025-05-01 09:30:00,72.18,72.55,71.65,71.81,349746.0,72.0005,72.3695,71.4718,71.6314,349746.0
2025-05-01 09:40:00,71.81,72.18,71.46,72.01,321042.0,71.6314,72.0005,71.2823,71.8309,321042.0
2025-05-01 09:50:00,72.01,72.03,71.4,71.45,196165.0,71.8309,71.8508,71.2224,71.2723,196165.0
2025-05-01 10:00:00,71.44,72.11,71.44,71.91,284574.0,71.2623,71.9306,71.2623,71.7311,284574.0
2025-05-01 10:10:00,71.9,72.22,71.86,72.03,254341.0,71.7212,72.0404,71.6813,71.8508,254341.0
2025-05-01 10:20:00,72.04,72.58,72.04,72.48,247740.0,71.8608,72.3995,71.8608,72.2997,247740.0
2025-05-01 10:30:00,72.47,72.73,72.33,72.66,305921.0,72.2897,72.5491,72.1501,72.4793,305921.0
2025-05-01 10:40:00,72.67,72.77,72.3,72.56,167130.0,72.4892,72.589,72.1202,72.3795,167130.0
2025-05-01 10:50:00,72.56,72.74,72.35,72.72,229853.0,72.3795,72.5591,72.17,72.5391,229853.0
2025-05-01 11:00:00,72.74,73.07,72.66,73.02,190259.0,72.5591,72.8883,72.4793,72.8384,190259.0
2025-05-01 11:10:00,73.01,73.53,72.99,73.4,258756.0,72.8284,73.3471,72.8085,73.2174,258756.0
2025-05-01 11:20:00,73.39,73.49,73.19,73.23,171099.0,73.2075,73.3072,73.008,73.0479,171099.0
2025-05-01 11:30:00,73.24,73.35,73.03,73.06,133497.0,73.0578,73.1676,72.8484,72.8783,133497.0
2025-05-01 11:40:00,73.07,73.15,72.92,72.92,69690.0,72.8883,72.9681,72.7386,72.7386,69690.0
2025-05-01 11:50:00,72.9,72.94,72.49,72.61,91844.0,72.7187,72.7586,72.3097,72.4294,91844.0
2025-05-01 12:00:00,72.62,72.86,72.59,72.76,100127.0,72.4394,72.6788,72.4094,72.579,100127.0
2025-05-01 12:10:00,72.77,72.83,72.44,72.64,80389.0,72.589,72.6489,72.2598,72.4593,80389.0
2025-05-01 12:20:00,72.66,72.83,72.53,72.81,85099.0,72.4793,72.6489,72.3496,72.6289,85099.0
2025-05-01 12:30:00,72.81,73.09,72.73,72.92,187535.0,72.6289,72.9082,72.5491,72.7386,187535.0
2025-05-01 12:40:00,72.9,72.97,72.7,72.81,83603.0,72.7187,72.7885,72.5192,72.6289,83603.0
2025-05-01 12:50:00,72.81,72.99,72.75,72.88,86792.0,72.6289,72.8085,72.569,72.6987,86792.0
2025-05-01 13:00:00,72.89,73.26,72.84,73.25,105373.0,72.7087,73.0778,72.6588,73.0678,105373.0
2025-05-01 13:10:00,73.24,73.24,72.98,73.17,137019.0,73.0578,73.0578,72.7985,72.988,137019.0
2025-05-01 13:20:00,73.18,73.18,72.99,73.06,81592.0,72.998,72.998,72.8085,72.8783,81592.0
2025-05-01 13:30:00,73.06,73.2,73.02,73.02,118420.0,72.8783,73.0179,72.8384,72.8384,118420.0
2025-05-01 13:40:00,73.03,73.04,72.74,72.88,111925.0,72.8484,72.8583,72.5591,72.6987,111925.0
2025-05-01 13:50:00,72.88,73.01,72.78,72.87,104069.0,72.6987,72.8284,72.599,72.6888,104069.0
2025-05-01 14:00:00,72.88,73.03,72.8,73.0,89904.0,72.6987,72.8484,72.6189,72.8184,89904.0
2025-05-01 14:10:00,73.0,73.02,72.82,72.85,93029.0,72.8184,72.8384,72.6389,72.6688,93029.0
2025-05-01 14:20:00,72.86,72.89,72.54,72.7,165262.0,72.6788,72.7087,72.3596,72.5192,165262.0
2025-05-01 14:30:00,72.71,72.8,72.62,72.7,87846.0,72.5291,72.6189,72.4394,72.5192,87846.0
2025-05-01 14:40:00,72.71,72.82,72.58,72.79,101322.0,72.5291,72.6389,72.3995,72.6089,101322.0
2025-05-01 14:50:00,72.79,72.82,72.57,72.77,120757.0,72.6089,72.6389,72.3895,72.589,120757.0
2025-05-01 15:00:00,72.77,72.8,72.64,72.64,217313.0,72.589,72.6189,72.4593,72.4593,217313.0
2025-05-01 15:10:00,72.65,72.82,72.56,72.76,165851.0,72.4693,72.6389,72.3795,72.579,165851.0
2025-05-01 15:20:00,72.76,72.8,72.67,72.76,120204.0,72.579,72.6189,72.4892,72.579,120204.0
2025-05-01 15:30:00,72.77,72.77,72.55,72.55,150438.0,72.589,72.589,72.3695,72.3695,150438.0
2025-05-01 15:40:00,72.55,72.58,72.27,72.35,238664.0,72.3695,72.3995,72.0902,72.17,238664.0
2025-05-01 15:50:00,72.37,72.49,71.64,71.72,1305334.0,72.19,72.3097,71.4618,71.5416,1305334.0
2025-05-02 09:30:00,74.25,75.22,73.69,75.09,584211.0,74.0653,75.0329,73.5067,74.9032,584211.0
2025-05-02 09:40:00,75.07,75.07,74.52,74.54,249427.0,74.8833,74.8833,74.3346,74.3546,249427.0
2025-05-02 09:50:00,74.55,74.71,74.13,74.32,281691.0,74.3646,74.5242,73.9456,74.1351,281691.0
2025-05-02 10:00:00,74.31,74.82,74.26,74.81,186495.0,74.1252,74.6339,74.0753,74.6239,186495.0
2025-05-02 10:10:00,74.82,75.02,74.73,74.86,213640.0,74.6339,74.8334,74.5441,74.6738,213640.0
2025-05-02 10:20:00,74.85,74.86,74.62,74.81,185313.0,74.6638,74.6738,74.4344,74.6239,185313.0
2025-05-02 10:30:00,74.81,75.06,74.75,74.95,139437.0,74.6239,74.8733,74.5641,74.7636,139437.0
2025-05-02 10:40:00,74.95,74.96,74.67,74.72,127206.0,74.7636,74.7736,74.4843,74.5341,127206.0
2025-05-02 10:50:00,74.7,74.73,74.48,74.6,95540.0,74.5142,74.5441,74.2947,74.4144,95540.0
2025-05-02 11:00:00,74.61,74.98,74.58,74.84,113871.0,74.4244,74.7935,74.3945,74.6539,113871.0
2025-05-02 11:10:00,74.84,74.89,74.69,74.7,123412.0,74.6539,74.7037,74.5042,74.5142,123412.0
2025-05-02 11:20:00,74.68,74.9,74.68,74.72,157210.0,74.4942,74.7137,74.4942,74.5341,157210.0
2025-05-02 11:30:00,74.73,74.82,74.66,74.74,120345.0,74.5441,74.6339,74.4743,74.5541,120345.0
2025-05-02 11:40:00,74.75,74.96,74.7,74.88,98192.0,74.5641,74.7736,74.5142,74.6938,98192.0
2025-05-02 11:50:00,74.87,75.11,74.81,75.05,104062.0,74.6838,74.9232,74.6239,74.8633,104062.0
2025-05-02 12:00:00,75.06,75.49,74.99,75.32,293308.0,74.8733,75.3022,74.8035,75.1327,293308.0
2025-05-02 12:10:00,75.3,75.47,75.21,75.4,114994.0,75.1127,75.2823,75.0229,75.2125,114994.0
2025-05-02 12:20:00,75.39,75.42,74.9,74.96,82656.0,75.2025,75.2324,74.7137,74.7736,82656.0
2025-05-02 12:30:00,74.97,75.3,74.94,75.24,89869.0,74.7835,75.1127,74.7536,75.0529,89869.0
2025-05-02 12:40:00,75.25,75.25,75.11,75.22,89162.0,75.0628,75.0628,74.9232,75.0329,89162.0
2025-05-02 12:50:00,75.23,75.32,75.16,75.18,79424.0,75.0429,75.1327,74.9731,74.993,79424.0
2025-05-02 13:00:00,75.17,75.19,74.82,74.83,97579.0,74.983,75.003,74.6339,74.6439,97579.0
2025-05-02 13:10:00,74.84,75.1,74.81,75.07,130413.0,74.6539,74.9132,74.6239,74.8833,130413.0
2025-05-02 13:20:00,75.07,75.13,74.9,74.96,42299.0,74.8833,74.9431,74.7137,74.7736,42299.0
2025-05-02 13:30:00,74.95,74.97,74.78,74.9,73696.0,74.7636,74.7835,74.594,74.7137,73696.0
2025-05-02 13:40:00,74.89,74.89,74.64,74.64,92513.0,74.7037,74.7037,74.4543,74.4543,92513.0
2025-05-02 13:50:00,74.63,74.65,74.49,74.56,89817.0,74.4444,74.4643,74.3047,74.3745,89817.0
2025-05-02 14:00:00,74.55,74.7,74.52,74.67,106197.0,74.3646,74.5142,74.3346,74.4843,106197.0
2025-05-02 14:10:00,74.67,74.8,74.66,74.7,58827.0,74.4843,74.614,74.4743,74.5142,58827.0
2025-05-02 14:20:00,74.69,74.87,74.67,74.85,59712.0,74.5042,74.6838,74.4843,74.6638,59712.0
2025-05-02 14:30:00,74.86,75.05,74.86,75.01,79662.0,74.6738,74.8633,74.6738,74.8234,79662.0
2025-05-02 14:40:00,75.01,75.01,74.84,74.87,236059.0,74.8234,74.8234,74.6539,74.6838,236059.0
2025-05-02 14:50:00,74.87,74.9,74.73,74.81,75400.0,74.6838,74.7137,74.5441,74.6239,75400.0
2025-05-02 15:00:00,74.82,74.91,74.68,74.88,95053.0,74.6339,74.7237,74.4942,74.6938,95053.0
2025-05-02 15:10:00,74.88,74.97,74.71,74.94,115372.0,74.6938,74.7835,74.5242,74.7536,115372.0
2025-05-02 15:20:00,74.94,75.03,74.9,74.95,172182.0,74.7536,74.8434,74.7137,74.7636,172182.0
2025-05-02 15:30:00,74.92,74.95,74.64,74.69,166436.0,74.7337,74.7636,74.4543,74.5042,166436.0
2025-05-02 15:40:00,74.69,74.81,74.38,74.39,162297.0,74.5042,74.6239,74.195,74.205,162297.0
2025-05-02 15:50:00,74.4,74.64,74.31,74.46,1066503.0,74.2149,74.4543,74.1252,74.2748,1066503.0
2025-05-05 09:30:00,73.88,74.82,73.78,74.5,249954.0,73.6962,74.6339,73.5965,74.3147,249954.0
2025-05-05 09:40:00,74.5,74.65,74.23,74.59,147533.0,74.3147,74.4643,74.0454,74.4045,147533.0
2025-05-05 09:50:00,74.57,74.73,74.35,74.48,110113.0,74.3845,74.5441,74.1651,74.2947,110113.0
2025-05-05 10:00:00,74.5,74.9,74.49,74.64,133129.0,74.3147,74.7137,74.3047,74.4543,133129.0
2025-05-05 10:10:00,74.63,74.65,74.37,74.59,84799.0,74.4444,74.4643,74.185,74.4045,84799.0
2025-05-05 10:20:00,74.6,74.65,74.3,74.53,92648.0,74.4144,74.4643,74.1152,74.3446,92648.0
2025-05-05 10:30:00,74.52,74.55,74.2,74.48,80130.0,74.3346,74.3646,74.0154,74.2947,80130.0
2025-05-05 10:40:00,74.48,74.55,74.28,74.3,70119.0,74.2947,74.3646,74.0952,74.1152,70119.0
2025-05-05 10:50:00,74.31,74.4,74.18,74.37,57910.0,74.1252,74.2149,73.9955,74.185,57910.0
2025-05-05 11:00:00,74.36,74.54,74.31,74.45,73729.0,74.175,74.3546,74.1252,74.2648,73729.0
2025-05-05 11:10:00,74.44,74.61,74.39,74.47,85344.0,74.2548,74.4244,74.205,74.2848,85344.0
2025-05-05 11:20:00,74.48,74.56,74.41,74.51,59249.0,74.2947,74.3745,74.2249,74.3247,59249.0
2025-05-05 11:30:00,74.53,74.57,74.3,74.32,55177.0,74.3446,74.3845,74.1152,74.1351,55177.0
2025-05-05 11:40:00,74.31,74.44,74.21,74.22,51865.0,74.1252,74.2548,74.0254,74.0354,51865.0
2025-05-05 11:50:00,74.22,74.32,74.18,74.18,44006.0,74.0354,74.1351,73.9955,73.9955,44006.0
2025-05-05 12:00:00,74.18,74.33,74.18,74.22,50557.0,73.9955,74.1451,73.9955,74.0354,50557.0
2025-05-05 12:10:00,74.23,74.33,74.21,74.31,26629.0,74.0454,74.1451,74.0254,74.1252,26629.0
2025-05-05 12:20:00,74.32,74.42,74.28,74.29,38698.0,74.1351,74.2349,74.0952,74.1052,38698.0
2025-05-05 12:30:00,74.3,74.31,74.18,74.29,34182.0,74.1152,74.1252,73.9955,74.1052,34182.0
2025-05-05 12:40:00,74.29,74.36,74.28,74.31,29387.0,74.1052,74.175,74.0952,74.1252,29387.0
2025-05-05 12:50:00,74.31,74.36,74.24,74.32,29647.0,74.1252,74.175,74.0553,74.1351,29647.0
2025-05-05 13:00:00,74.31,74.31,74.22,74.26,44464.0,74.1252,74.1252,74.0354,74.0753,44464.0
2025-05-05 13:10:00,74.26,74.3,74.13,74.17,54924.0,74.0753,74.1152,73.9456,73.9855,54924.0
2025-05-05 13:20:00,74.17,74.23,74.14,74.18,34327.0,73.9855,74.0454,73.9556,73.9955,34327.0
2025-05-05 13:30:00,74.17,74.33,74.16,74.28,45763.0,73.9855,74.1451,73.9755,74.0952,45763.0
2025-05-05 13:40:00,74.28,74.46,74.27,74.45,53042.0,74.0952,74.2748,74.0853,74.2648,53042.0
2025-05-05 13:50:00,74.44,74.52,74.42,74.48,56136.0,74.2548,74.3346,74.2349,74.2947,56136.0
2025-05-05 14:00:00,74.48,74.62,74.46,74.6,69407.0,74.2947,74.4344,74.2748,74.4144,69407.0
2025-05-05 14:10:00,74.6,74.7,74.54,74.55,66953.0,74.4144,74.5142,74.3546,74.3646,66953.0
2025-05-05 14:20:00,74.55,74.64,74.55,74.6,41784.0,74.3646,74.4543,74.3646,74.4144,41784.0
2025-05-05 14:30:00,74.59,74.74,74.57,74.7,53301.0,74.4045,74.5541,74.3845,74.5142,53301.0
2025-05-05 14:40:00,74.7,74.8,74.67,74.71,56074.0,74.5142,74.614,74.4843,74.5242,56074.0
2025-05-05 14:50:00,74.7,74.71,74.51,74.57,62969.0,74.5142,74.5242,74.3247,74.3845,62969.0
2025-05-05 15:00:00,74.56,74.56,74.34,74.38,46425.0,74.3745,74.3745,74.1551,74.195,46425.0
2025-05-05 15:10:00,74.38,74.44,74.3,74.37,85134.0,74.195,74.2548,74.1152,74.185,85134.0
2025-05-05 15:20:00,74.37,74.38,74.18,74.2,80674.0,74.185,74.195,73.9955,74.0154,80674.0
2025-05-05 15:30:00,74.19,74.3,74.17,74.22,115779.0,74.0055,74.1152,73.9855,74.0354,115779.0
2025-05-05 15:40:00,74.22,74.28,73.97,74.14,119756.0,74.0354,74.0952,73.786,73.9556,119756.0
2025-05-05 15:50:00,74.13,74.19,73.8,73.91,597814.0,73.9456,74.0055,73.6164,73.7262,597814.0
2025-05-06 09:30:00,72.6,73.37,72.59,73.15,222785.0,72.4194,73.1875,72.4094,72.9681,222785.0
2025-05-06 09:40:00,73.12,73.24,72.89,72.98,145816.0,72.9381,73.0578,72.7087,72.7985,145816.0
2025-05-06 09:50:00,72.99,72.99,72.71,72.78,159716.0,72.8085,72.8085,72.5291,72.599,159716.0
2025-05-06 10:00:00,72.78,73.02,72.7,72.94,80450.0,72.599,72.8384,72.5192,72.7586,80450.0
2025-05-06 10:10:00,72.93,73.17,72.91,73.17,53078.0,72.7486,72.988,72.7287,72.988,53078.0
2025-05-06 10:20:00,73.19,73.27,73.06,73.21,102758.0,73.008,73.0878,72.8783,73.0279,102758.0
2025-05-06 10:30:00,73.23,73.31,73.04,73.24,70874.0,73.0479,73.1277,72.8583,73.0578,70874.0
2025-05-06 10:40:00,73.25,73.34,73.12,73.27,52779.0,73.0678,73.1576,72.9381,73.0878,52779.0
2025-05-06 10:50:00,73.26,73.26,73.09,73.12,64828.0,73.0778,73.0778,72.9082,72.9381,64828.0
2025-05-06 11:00:00,73.11,73.23,72.91,72.94,47267.0,72.9282,73.0479,72.7287,72.7586,47267.0
2025-05-06 11:10:00,72.95,73.12,72.93,73.1,49404.0,72.7686,72.9381,72.7486,72.9182,49404.0
2025-05-06 11:20:00,73.1,73.21,73.07,73.21,54629.0,72.9182,73.0279,72.8883,73.0279,54629.0
2025-05-06 11:30:00,73.21,73.3,73.08,73.3,39139.0,73.0279,73.1177,72.8982,73.1177,39139.0
2025-05-06 11:40:00,73.3,73.33,73.15,73.27,82652.0,73.1177,73.1476,72.9681,73.0878,82652.0
2025-05-06 11:50:00,73.27,73.29,73.11,73.17,48164.0,73.0878,73.1077,72.9282,72.988,48164.0
2025-05-06 12:00:00,73.17,73.35,73.13,73.16,54643.0,72.988,73.1676,72.9481,72.978,54643.0
2025-05-06 12:10:00,73.16,73.78,73.09,73.66,97937.0,72.978,73.5965,72.9082,73.4768,97937.0
2025-05-06 12:20:00,73.64,73.69,73.22,73.36,81408.0,73.4568,73.5067,73.0379,73.1775,81408.0
2025-05-06 12:30:00,73.36,73.5,73.32,73.42,59438.0,73.1775,73.3172,73.1376,73.2374,59438.0
2025-05-06 12:40:00,73.45,73.51,73.18,73.22,61924.0,73.2673,73.3272,72.998,73.0379,61924.0
2025-05-06 12:50:00,73.22,73.22,72.92,72.94,42961.0,73.0379,73.0379,72.7386,72.7586,42961.0
2025-05-06 13:00:00,72.96,73.21,72.96,73.15,50818.0,72.7785,73.0279,72.7785,72.9681,50818.0
2025-05-06 13:10:00,73.16,73.17,73.07,73.08,39654.0,72.978,72.988,72.8883,72.8982,39654.0
2025-05-06 13:20:00,73.08,73.08,72.83,72.98,31275.0,72.8982,72.8982,72.6489,72.7985,31275.0
2025-05-06 13:30:00,72.97,73.21,72.97,73.08,33370.0,72.7885,73.0279,72.7885,72.8982,33370.0
2025-05-06 13:40:00,73.07,73.07,72.98,73.01,36555.0,72.8883,72.8883,72.7985,72.8284,36555.0
2025-05-06 13:50:00,73.0,73.12,72.88,72.91,50300.0,72.8184,72.9381,72.6987,72.7287,50300.0
2025-05-06 14:00:00,72.9,73.11,72.9,73.09,89032.0,72.7187,72.9282,72.7187,72.9082,89032.0
2025-05-06 14:10:00,73.07,73.11,72.89,73.11,39754.0,72.8883,72.9282,72.7087,72.9282,39754.0
2025-05-06 14:20:00,73.12,73.32,73.09,73.24,48778.0,72.9381,73.1376,72.9082,73.0578,48778.0
2025-05-06 14:30:00,73.24,73.37,73.23,73.33,61522.0,73.0578,73.1875,73.0479,73.1476,61522.0
2025-05-06 14:40:00,73.34,73.45,73.34,73.42,42869.0,73.1576,73.2673,73.1576,73.2374,42869.0
2025-05-06 14:50:00,73.41,73.52,73.31,73.48,50847.0,73.2274,73.3371,73.1277,73.2972,50847.0
2025-05-06 15:00:00,73.45,73.51,73.33,73.39,52517.0,73.2673,73.3272,73.1476,73.2075,52517.0
2025-05-06 15:10:00,73.39,73.46,73.33,73.35,66422.0,73.2075,73.2773,73.1476,73.1676,66422.0
2025-05-06 15:20:00,73.34,73.46,73.24,73.44,80253.0,73.1576,73.2773,73.0578,73.2573,80253.0
2025-05-06 15:30:00,73.44,73.7,73.41,73.66,156111.0,73.2573,73.5167,73.2274,73.4768,156111.0
2025-05-06 15:40:00,73.65,73.88,73.64,73.81,157956.0,73.4668,73.6962,73.4568,73.6264,157956.0
2025-05-06 15:50:00,73.81,73.84,73.07,73.18,656986.0,73.6264,73.6563,72.8883,72.998,656986.0
2025-05-07 09:30:00,73.45,73.73,72.91,73.05,240097.0,73.2673,73.5466,72.7287,72.8683,240097.0
2025-05-07 09:40:00,73.07,73.43,73.02,73.16,105075.0,72.8883,73.2474,72.8384,72.978,105075.0
2025-05-07 09:50:00,73.15,73.6,73.1,73.43,81883.0,72.9681,73.4169,72.9182,73.2474,81883.0
2025-05-07 10:00:00,73.44,73.63,73.33,73.63,57120.0,73.2573,73.4469,73.1476,73.4469,57120.0
2025-05-07 10:10:00,73.63,73.7,73.33,73.36,70897.0,73.4469,73.5167,73.1476,73.1775,70897.0
2025-05-07 10:20:00,73.34,73.55,73.29,73.5,48241.0,73.1576,73.3671,73.1077,73.3172,48241.0
2025-05-07 10:30:00,73.51,73.6,73.46,73.47,45140.0,73.3272,73.4169,73.2773,73.2873,45140.0
2025-05-07 10:40:00,73.45,73.64,73.41,73.5,38371.0,73.2673,73.4568,73.2274,73.3172,38371.0
2025-05-07 10:50:00,73.49,73.51,73.23,73.41,177084.0,73.3072,73.3272,73.0479,73.2274,177084.0
2025-05-07 11:00:00,73.42,73.5,73.31,73.4,62727.0,73.2374,73.3172,73.1277,73.2174,62727.0
2025-05-07 11:10:00,73.39,73.55,73.32,73.52,67325.0,73.2075,73.3671,73.1376,73.3371,67325.0
2025-05-07 11:20:00,73.52,73.67,73.4,73.55,74422.0,73.3371,73.4868,73.2174,73.3671,74422.0
2025-05-07 11:30:00,73.54,73.77,73.52,73.76,40881.0,73.3571,73.5865,73.3371,73.5765,40881.0
2025-05-07 11:40:00,73.77,73.88,73.69,73.72,48214.0,73.5865,73.6962,73.5067,73.5366,48214.0
2025-05-07 11:50:00,73.73,74.03,73.73,74.02,59501.0,73.5466,73.8459,73.5466,73.8359,59501.0
2025-05-07 12:00:00,74.01,74.02,73.83,73.88,32075.0,73.8259,73.8359,73.6464,73.6962,32075.0
2025-05-07 12:10:00,73.88,74.02,73.82,73.96,33719.0,73.6962,73.8359,73.6364,73.776,33719.0
2025-05-07 12:20:00,73.97,73.97,73.71,73.75,35015.0,73.786,73.786,73.5267,73.5666,35015.0
2025-05-07 12:30:00,73.72,73.92,73.61,73.88,31925.0,73.5366,73.7361,73.4269,73.6962,31925.0
2025-05-07 12:40:00,73.89,74.17,73.89,74.16,50541.0,73.7062,73.9855,73.7062,73.9755,50541.0
2025-05-07 12:50:00,74.16,74.33,74.1,74.31,48436.0,73.9755,74.1451,73.9157,74.1252,48436.0
2025-05-07 13:00:00,74.31,74.38,74.25,74.36,40831.0,74.1252,74.195,74.0653,74.175,40831.0
2025-05-07 13:10:00,74.35,74.37,74.18,74.18,33246.0,74.1651,74.185,73.9955,73.9955,33246.0
2025-05-07 13:20:00,74.17,74.19,74.01,74.03,29453.0,73.9855,74.0055,73.8259,73.8459,29453.0
2025-05-07 13:30:00,74.04,74.12,73.85,73.88,51826.0,73.8558,73.9356,73.6663,73.6962,51826.0
2025-05-07 13:40:00,73.87,73.93,73.85,73.92,39967.0,73.6863,73.7461,73.6663,73.7361,39967.0
2025-05-07 13:50:00,73.92,73.94,73.6,73.63,75900.0,73.7361,73.7561,73.4169,73.4469,75900.0
2025-05-07 14:00:00,73.68,73.9,73.03,73.09,87193.0,73.4967,73.7162,72.8484,72.9082,87193.0
2025-05-07 14:10:00,73.09,73.34,73.0,73.29,144950.0,72.9082,73.1576,72.8184,73.1077,144950.0
2025-05-07 14:20:00,73.29,73.66,73.29,73.56,56563.0,73.1077,73.4768,73.1077,73.377,56563.0
2025-05-07 14:30:00,73.56,73.84,73.49,73.83,118686.0,73.377,73.6563,73.3072,73.6464,118686.0
2025-05-07 14:40:00,73.83,73.95,73.52,73.65,140884.0,73.6464,73.7661,73.3371,73.4668,140884.0
2025-05-07 14:50:00,73.68,74.2,73.42,74.08,105472.0,73.4967,74.0154,73.2374,73.8957,105472.0
2025-05-07 15:00:00,74.06,74.11,73.85,74.03,84684.0,73.8758,73.9257,73.6663,73.8459,84684.0
2025-05-07 15:10:00,74.03,74.05,73.75,73.95,68845.0,73.8459,73.8658,73.5666,73.7661,68845.0
2025-05-07 15:20:00,73.95,73.97,73.38,73.44,67565.0,73.7661,73.786,73.1975,73.2573,67565.0
2025-05-07 15:30:00,73.43,73.9,73.4,73.83,108313.0,73.2474,73.7162,73.2174,73.6464,108313.0
2025-05-07 15:40:00,73.83,75.27,73.76,74.58,501937.0,73.6464,75.0828,73.5765,74.3945,501937.0
2025-05-07 15:50:00,74.58,75.3,74.15,75.07,1031896.0,74.3945,75.1127,73.9656,74.8833,1031896.0
2025-05-08 09:30:00,76.05,76.31,75.5,75.53,257682.0,75.8608,76.1202,75.3122,75.3421,257682.0
2025-05-08 09:40:00,75.55,75.72,75.37,75.45,137162.0,75.3621,75.5317,75.1825,75.2623,137162.0
2025-05-08 09:50:00,75.48,75.76,75.43,75.71,170482.0,75.2923,75.5716,75.2424,75.5217,170482.0
2025-05-08 10:00:00,75.72,75.83,75.5,75.61,98258.0,75.5317,75.6414,75.3122,75.4219,98258.0
2025-05-08 10:10:00,75.59,75.63,75.35,75.48,110029.0,75.402,75.4419,75.1626,75.2923,110029.0
2025-05-08 10:20:00,75.48,75.65,75.38,75.65,122496.0,75.2923,75.4618,75.1925,75.4618,122496.0
2025-05-08 10:30:00,75.64,75.77,75.38,75.38,186220.0,75.4519,75.5815,75.1925,75.1925,186220.0
2025-05-08 10:40:00,75.37,75.48,75.3,75.38,66043.0,75.1825,75.2923,75.1127,75.1925,66043.0
2025-05-08 10:50:00,75.39,75.63,75.07,75.23,139839.0,75.2025,75.4419,74.8833,75.0429,139839.0
2025-05-08 11:00:00,75.22,75.4,75.14,75.32,95904.0,75.0329,75.2125,74.9531,75.1327,95904.0
2025-05-08 11:10:00,75.34,75.41,75.15,75.23,293075.0,75.1526,75.2224,74.9631,75.0429,293075.0
2025-05-08 11:20:00,75.24,75.63,75.22,75.36,245515.0,75.0529,75.4419,75.0329,75.1726,245515.0
2025-05-08 11:30:00,75.33,75.57,75.22,75.53,225528.0,75.1426,75.382,75.0329,75.3421,225528.0
2025-05-08 11:40:00,75.53,76.15,75.53,76.0,269097.0,75.3421,75.9606,75.3421,75.811,269097.0
2025-05-08 11:50:00,75.99,75.99,75.54,75.63,124185.0,75.801,75.801,75.3521,75.4419,124185.0
2025-05-08 12:00:00,75.63,75.97,75.6,75.95,81114.0,75.4419,75.781,75.412,75.7611,81114.0
2025-05-08 12:10:00,75.94,76.23,75.85,76.16,72169.0,75.7511,76.0404,75.6613,75.9706,72169.0
2025-05-08 12:20:00,76.17,76.2,76.07,76.1,66625.0,75.9805,76.0105,75.8808,75.9107,66625.0
2025-05-08 12:30:00,76.12,76.27,76.09,76.24,58615.0,75.9307,76.0803,75.9007,76.0504,58615.0
2025-05-08 12:40:00,76.23,76.42,76.19,76.39,56215.0,76.0404,76.2299,76.0005,76.2,56215.0
2025-05-08 12:50:00,76.38,76.42,76.28,76.32,74604.0,76.19,76.2299,76.0903,76.1302,74604.0
2025-05-08 13:00:00,76.32,76.34,76.16,76.22,70912.0,76.1302,76.1501,75.9706,76.0304,70912.0
2025-05-08 13:10:00,76.22,76.23,76.09,76.17,77049.0,76.0304,76.0404,75.9007,75.9805,77049.0
2025-05-08 13:20:00,76.17,76.2,75.96,76.04,89449.0,75.9805,76.0105,75.7711,75.8509,89449.0
2025-05-08 13:30:00,76.03,76.13,75.85,75.9,55294.0,75.8409,75.9406,75.6613,75.7112,55294.0
2025-05-08 13:40:00,75.9,75.95,75.78,75.86,64131.0,75.7112,75.7611,75.5915,75.6713,64131.0
2025-05-08 13:50:00,75.84,75.97,75.63,75.64,70303.0,75.6514,75.781,75.4419,75.4519,70303.0
2025-05-08 14:00:00,75.62,75.72,75.49,75.6,68739.0,75.4319,75.5317,75.3022,75.412,68739.0
2025-05-08 14:10:00,75.56,75.73,75.49,75.73,103469.0,75.3721,75.5416,75.3022,75.5416,103469.0
2025-05-08 14:20:00,75.73,75.88,75.73,75.76,57754.0,75.5416,75.6913,75.5416,75.5716,57754.0
2025-05-08 14:30:00,75.75,75.93,75.73,75.82,147662.0,75.5616,75.7411,75.5416,75.6314,147662.0
2025-05-08 14:40:00,75.82,75.93,75.7,75.71,56330.0,75.6314,75.7411,75.5117,75.5217,56330.0
2025-05-08 14:50:00,75.7,75.73,75.61,75.62,68284.0,75.5117,75.5416,75.4219,75.4319,68284.0
2025-05-08 15:00:00,75.61,75.78,75.53,75.7,100666.0,75.4219,75.5915,75.3421,75.5117,100666.0
2025-05-08 15:10:00,75.7,75.78,75.59,75.7,70332.0,75.5117,75.5915,75.402,75.5117,70332.0
2025-05-08 15:20:00,75.71,75.88,75.68,75.78,115840.0,75.5217,75.6913,75.4918,75.5915,115840.0
2025-05-08 15:30:00,75.78,75.87,75.62,75.63,130127.0,75.5915,75.6813,75.4319,75.4419,130127.0
2025-05-08 15:40:00,75.62,75.66,75.41,75.45,118031.0,75.4319,75.4718,75.2224,75.2623,118031.0
2025-05-08 15:50:00,75.44,75.53,74.82,74.91,762459.0,75.2524,75.3421,74.6339,74.7237,762459.0
2025-05-09 09:30:00,75.83,76.3,75.57,76.12,369192.0,75.6414,76.1102,75.382,75.9307,369192.0
2025-05-09 09:40:00,76.13,76.24,75.95,75.97,174897.0,75.9406,76.0504,75.7611,75.781,174897.0
2025-05-09 09:50:00,75.97,76.05,75.64,75.68,127477.0,75.781,75.8608,75.4519,75.4918,127477.0
2025-05-09 10:00:00,75.66,75.77,75.47,75.75,140713.0,75.4718,75.5815,75.2823,75.5616,140713.0
2025-05-09 10:10:00,75.75,75.78,75.28,75.28,114634.0,75.5616,75.5915,75.0928,75.0928,114634.0
2025-05-09 10:20:00,75.27,75.46,75.06,75.14,113907.0,75.0828,75.2723,74.8733,74.9531,113907.0
2025-05-09 10:30:00,75.14,75.22,74.89,74.99,136223.0,74.9531,75.0329,74.7037,74.8035,136223.0
2025-05-09 10:40:00,74.98,75.12,74.93,75.02,99942.0,74.7935,74.9332,74.7436,74.8334,99942.0
2025-05-09 10:50:00,75.03,75.13,74.85,75.06,108784.0,74.8434,74.9431,74.6638,74.8733,108784.0
2025-05-09 11:00:00,75.08,75.28,75.02,75.21,91153.0,74.8933,75.0928,74.8334,75.0229,91153.0
2025-05-09 11:10:00,75.2,75.28,75.08,75.14,60514.0,75.013,75.0928,74.8933,74.9531,60514.0
2025-05-09 11:20:00,75.13,75.13,74.8,74.9,196926.0,74.9431,74.9431,74.614,74.7137,196926.0
2025-05-09 11:30:00,74.89,74.95,74.76,74.84,53579.0,74.7037,74.7636,74.574,74.6539,53579.0
2025-05-09 11:40:00,74.82,74.93,74.8,74.88,64308.0,74.6339,74.7436,74.614,74.6938,64308.0
2025-05-09 11:50:00,74.87,75.01,74.85,75.01,77657.0,74.6838,74.8234,74.6638,74.8234,77657.0
2025-05-09 12:00:00,75.01,75.12,74.81,74.82,42032.0,74.8234,74.9332,74.6239,74.6339,42032.0
2025-05-09 12:10:00,74.82,74.9,74.69,74.82,43281.0,74.6339,74.7137,74.5042,74.6339,43281.0
2025-05-09 12:20:00,74.82,74.99,74.82,74.95,56354.0,74.6339,74.8035,74.6339,74.7636,56354.0
2025-05-09 12:30:00,74.95,75.13,74.92,75.04,35759.0,74.7636,74.9431,74.7337,74.8534,35759.0
2025-05-09 12:40:00,75.03,75.08,74.86,74.91,53440.0,74.8434,74.8933,74.6738,74.7237,53440.0
2025-05-09 12:50:00,74.92,74.95,74.79,74.82,90320.0,74.7337,74.7636,74.604,74.6339,90320.0
2025-05-09 13:00:00,74.82,74.91,74.68,74.8,72801.0,74.6339,74.7237,74.4942,74.614,72801.0
2025-05-09 13:10:00,74.79,74.93,74.75,74.88,49044.0,74.604,74.7436,74.5641,74.6938,49044.0
2025-05-09 13:20:00,74.88,75.0,74.65,74.97,143644.0,74.6938,74.8135,74.4643,74.7835,143644.0
2025-05-09 13:30:00,74.96,75.13,74.96,75.1,47580.0,74.7736,74.9431,74.7736,74.9132,47580.0
2025-05-09 13:40:00,75.09,75.27,75.04,75.22,61801.0,74.9032,75.0828,74.8534,75.0329,61801.0
2025-05-09 13:50:00,75.21,75.27,75.08,75.21,60282.0,75.0229,75.0828,74.8933,75.0229,60282.0
2025-05-09 14:00:00,75.21,75.24,75.12,75.12,37057.0,75.0229,75.0529,74.9332,74.9332,37057.0
2025-05-09 14:10:00,75.12,75.25,75.06,75.13,102990.0,74.9332,75.0628,74.8733,74.9431,102990.0
2025-05-09 14:20:00,75.12,75.2,75.08,75.1,69018.0,74.9332,75.013,74.8933,74.9132,69018.0
2025-05-09 14:30:00,75.11,75.26,75.08,75.21,36828.0,74.9232,75.0728,74.8933,75.0229,36828.0
2025-05-09 14:40:00,75.2,75.24,75.14,75.17,41668.0,75.013,75.0529,74.9531,74.983,41668.0
2025-05-09 14:50:00,75.17,75.32,75.17,75.3,43835.0,74.983,75.1327,74.983,75.1127,43835.0
2025-05-09 15:00:00,75.3,75.55,75.26,75.52,70951.0,75.1127,75.3621,75.0728,75.3322,70951.0
2025-05-09 15:10:00,75.52,75.6,75.4,75.43,122548.0,75.3322,75.412,75.2125,75.2424,122548.0
2025-05-09 15:20:00,75.44,75.47,75.29,75.45,70367.0,75.2524,75.2823,75.1027,75.2623,70367.0
2025-05-09 15:30:00,75.45,75.47,75.29,75.41,133272.0,75.2623,75.2823,75.1027,75.2224,133272.0
2025-05-09 15:40:00,75.41,75.43,75.23,75.24,181356.0,75.2224,75.2424,75.0429,75.0529,181356.0
2025-05-09 15:50:00,75.24,75.46,75.24,75.34,585027.0,75.0529,75.2723,75.0529,75.1526,585027.0
2025-05-12 09:30:00,81.22,82.53,80.66,81.45,906733.0,81.018,82.3247,80.4594,81.2474,906733.0
2025-05-12 09:40:00,81.45,81.5,80.82,81.41,583431.0,81.2474,81.2973,80.619,81.2075,583431.0
2025-05-12 09:50:00,81.41,81.61,81.06,81.11,392705.0,81.2075,81.407,80.8584,80.9083,392705.0
2025-05-12 10:00:00,81.11,82.05,81.06,81.92,448427.0,80.9083,81.8459,80.8584,81.7162,448427.0
2025-05-12 10:10:00,81.93,81.99,81.42,81.43,304052.0,81.7262,81.7861,81.2175,81.2275,304052.0
2025-05-12 10:20:00,81.44,81.6,81.08,81.19,506215.0,81.2374,81.397,80.8783,80.9881,506215.0
2025-05-12 10:30:00,81.18,81.34,80.94,81.18,234813.0,80.9781,81.1377,80.7387,80.9781,234813.0
2025-05-12 10:40:00,81.18,81.88,81.16,81.64,189431.0,80.9781,81.6763,80.9581,81.4369,189431.0
2025-05-12 10:50:00,81.64,81.67,81.3,81.51,169565.0,81.4369,81.4669,81.0978,81.3073,169565.0
2025-05-12 11:00:00,81.52,81.63,81.36,81.51,138736.0,81.3172,81.427,81.1576,81.3073,138736.0
2025-05-12 11:10:00,81.52,81.79,81.44,81.59,94134.0,81.3172,81.5866,81.2374,81.3871,94134.0
2025-05-12 11:20:00,81.59,81.65,81.31,81.41,192334.0,81.3871,81.4469,81.1078,81.2075,192334.0
2025-05-12 11:30:00,81.41,81.58,81.34,81.41,150359.0,81.2075,81.3771,81.1377,81.2075,150359.0
2025-05-12 11:40:00,81.41,81.72,81.33,81.68,135584.0,81.2075,81.5167,81.1277,81.4768,135584.0
2025-05-12 11:50:00,81.69,81.71,81.51,81.55,148074.0,81.4868,81.5068,81.3073,81.3472,148074.0
2025-05-12 12:00:00,81.56,81.91,81.51,81.9,154597.0,81.3571,81.7063,81.3073,81.6963,154597.0
2025-05-12 12:10:00,81.9,82.11,81.86,81.99,176368.0,81.6963,81.9058,81.6564,81.7861,176368.0
2025-05-12 12:20:00,81.99,82.17,81.86,81.9,164408.0,81.7861,81.9656,81.6564,81.6963,164408.0
2025-05-12 12:30:00,81.9,82.05,81.9,81.98,74938.0,81.6963,81.8459,81.6963,81.7761,74938.0
2025-05-12 12:40:00,81.97,82.17,81.93,82.15,107178.0,81.7661,81.9656,81.7262,81.9457,107178.0
2025-05-12 12:50:00,82.16,82.27,82.08,82.18,161562.0,81.9556,82.0654,81.8758,81.9756,161562.0
2025-05-12 13:00:00,82.17,82.43,81.98,82.38,207145.0,81.9656,82.225,81.7761,82.1751,207145.0
2025-05-12 13:10:00,82.39,82.46,82.29,82.42,187595.0,82.1851,82.2549,82.0853,82.215,187595.0
2025-05-12 13:20:00,82.42,82.42,82.17,82.4,108171.0,82.215,82.215,81.9656,82.195,108171.0
2025-05-12 13:30:00,82.41,82.55,82.21,82.31,113733.0,82.205,82.3447,82.0055,82.1053,113733.0
2025-05-12 13:40:00,82.31,82.32,82.14,82.29,83648.0,82.1053,82.1152,81.9357,82.0853,83648.0
2025-05-12 13:50:00,82.29,82.4,82.18,82.19,109823.0,82.0853,82.195,81.9756,81.9856,109823.0
2025-05-12 14:00:00,82.19,82.34,82.19,82.25,98176.0,81.9856,82.1352,81.9856,82.0454,98176.0
2025-05-12 14:10:00,82.26,82.35,82.13,82.34,117871.0,82.0554,82.1452,81.9257,82.1352,117871.0
2025-05-12 14:20:00,82.34,82.4,82.26,82.3,107671.0,82.1352,82.195,82.0554,82.0953,107671.0
2025-05-12 14:30:00,82.29,82.42,82.28,82.34,87970.0,82.0853,82.215,82.0753,82.1352,87970.0
2025-05-12 14:40:00,82.35,82.38,82.13,82.15,116719.0,82.1452,82.1751,81.9257,81.9457,116719.0
2025-05-12 14:50:00,82.15,82.16,81.87,82.01,177179.0,81.9457,81.9556,81.6664,81.806,177179.0
2025-05-12 15:00:00,82.01,82.35,81.92,82.27,214622.0,81.806,82.1452,81.7162,82.0654,214622.0
2025-05-12 15:10:00,82.27,82.32,82.07,82.11,273052.0,82.0654,82.1152,81.8659,81.9058,273052.0
2025-05-12 15:20:00,82.11,82.11,81.81,81.9,249195.0,81.9058,81.9058,81.6065,81.6963,249195.0
2025-05-12 15:30:00,81.9,81.9,81.67,81.78,332855.0,81.6963,81.6963,81.4669,81.5766,332855.0
2025-05-12 15:40:00,81.79,81.86,81.64,81.82,321864.0,81.5866,81.6564,81.4369,81.6165,321864.0
2025-05-12 15:50:00,81.83,82.32,81.82,82.28,1203265.0,81.6265,82.1152,81.6165,82.0753,1203265.0
2025-05-13 09:30:00,82.36,83.82,82.25,83.53,728977.0,82.1551,83.6115,82.0454,83.3222,728977.0
2025-05-13 09:40:00,83.55,83.93,83.33,83.4,257167.0,83.3422,83.7212,83.1227,83.1926,257167.0
2025-05-13 09:50:00,83.41,84.04,83.39,83.72,275738.0,83.2025,83.831,83.1826,83.5118,275738.0
2025-05-13 10:00:00,83.73,84.06,83.67,83.93,134311.0,83.5217,83.8509,83.4619,83.7212,134311.0
2025-05-13 10:10:00,83.92,84.2,83.79,84.06,125440.0,83.7113,83.9906,83.5816,83.8509,125440.0
2025-05-13 10:20:00,84.08,84.2,83.77,83.89,175477.0,83.8709,83.9906,83.5616,83.6813,175477.0
2025-05-13 10:30:00,83.89,84.17,83.8,84.15,135188.0,83.6813,83.9606,83.5916,83.9407,135188.0
2025-05-13 10:40:00,84.15,84.19,83.77,83.88,103747.0,83.9407,83.9806,83.5616,83.6714,103747.0
2025-05-13 10:50:00,83.92,84.5,83.92,84.47,99880.0,83.7113,84.2898,83.7113,84.2599,99880.0
2025-05-13 11:00:00,84.47,84.93,84.42,84.77,233240.0,84.2599,84.7188,84.21,84.5592,233240.0
2025-05-13 11:10:00,84.78,84.97,84.62,84.71,228522.0,84.5691,84.7587,84.4095,84.4993,228522.0
2025-05-13 11:20:00,84.71,85.16,84.63,85.01,267562.0,84.4993,84.9482,84.4195,84.7986,267562.0
2025-05-13 11:30:00,85.0,85.22,84.98,85.15,164588.0,84.7886,85.008,84.7686,84.9382,164588.0
2025-05-13 11:40:00,85.15,85.67,85.09,85.65,236992.0,84.9382,85.4569,84.8784,85.437,236992.0
2025-05-13 11:50:00,85.65,85.75,85.42,85.45,235113.0,85.437,85.5367,85.2075,85.2375,235113.0
2025-05-13 12:00:00,85.45,85.46,85.08,85.24,138484.0,85.2375,85.2474,84.8684,85.028,138484.0
2025-05-13 12:10:00,85.23,85.53,85.13,85.31,125304.0,85.018,85.3173,84.9183,85.0978,125304.0
2025-05-13 12:20:00,85.3,85.47,85.22,85.42,68324.0,85.0878,85.2574,85.008,85.2075,68324.0
2025-05-13 12:30:00,85.41,85.52,85.17,85.5,60896.0,85.1976,85.3073,84.9582,85.2873,60896.0
2025-05-13 12:40:00,85.49,85.67,85.39,85.65,114598.0,85.2774,85.4569,85.1776,85.437,114598.0
2025-05-13 12:50:00,85.65,85.78,85.51,85.56,71550.0,85.437,85.5666,85.2973,85.3472,71550.0
2025-05-13 13:00:00,85.57,85.59,85.38,85.39,74691.0,85.3572,85.3771,85.1676,85.1776,74691.0
2025-05-13 13:10:00,85.42,85.46,85.27,85.41,56359.0,85.2075,85.2474,85.0579,85.1976,56359.0
2025-05-13 13:20:00,85.4,85.46,85.29,85.3,86465.0,85.1876,85.2474,85.0779,85.0878,86465.0
2025-05-13 13:30:00,85.31,85.54,85.26,85.29,122964.0,85.0978,85.3272,85.0479,85.0779,122964.0
2025-05-13 13:40:00,85.3,85.34,85.2,85.3,106605.0,85.0878,85.1277,84.9881,85.0878,106605.0
2025-05-13 13:50:00,85.31,85.36,85.0,85.04,150095.0,85.0978,85.1477,84.7886,84.8285,150095.0
2025-05-13 14:00:00,85.05,85.28,84.95,85.15,99150.0,84.8385,85.0679,84.7387,84.9382,99150.0
2025-05-13 14:10:00,85.14,85.39,85.14,85.37,69749.0,84.9282,85.1776,84.9282,85.1577,69749.0
2025-05-13 14:20:00,85.37,85.56,85.37,85.45,87648.0,85.1577,85.3472,85.1577,85.2375,87648.0
2025-05-13 14:30:00,85.46,85.5,85.18,85.31,85120.0,85.2474,85.2873,84.9681,85.0978,85120.0
2025-05-13 14:40:00,85.31,85.31,85.2,85.26,63561.0,85.0978,85.0978,84.9881,85.0479,63561.0
2025-05-13 14:50:00,85.25,85.44,85.19,85.43,155264.0,85.038,85.2275,84.9781,85.2175,155264.0
2025-05-13 15:00:00,85.43,85.48,85.35,85.37,101108.0,85.2175,85.2674,85.1377,85.1577,101108.0
2025-05-13 15:10:00,85.37,85.62,85.37,85.57,101233.0,85.1577,85.407,85.1577,85.3572,101233.0
2025-05-13 15:20:00,85.58,85.58,85.21,85.23,126433.0,85.3671,85.3671,84.9981,85.018,126433.0
2025-05-13 15:30:00,85.22,85.34,85.17,85.28,163022.0,85.008,85.1277,84.9582,85.0679,163022.0
2025-05-13 15:40:00,85.28,85.38,85.25,85.31,149842.0,85.0679,85.1676,85.038,85.0978,149842.0
2025-05-13 15:50:00,85.32,85.52,85.11,85.22,740004.0,85.1078,85.3073,84.8983,85.008,740004.0
2025-05-14 09:30:00,85.08,86.04,85.08,85.76,297070.0,84.8684,85.826,84.8684,85.5467,297070.0
2025-05-14 09:40:00,85.77,85.82,85.17,85.4,147215.0,85.5567,85.6065,84.9582,85.1876,147215.0
2025-05-14 09:50:00,85.4,85.57,84.85,85.26,163154.0,85.1876,85.3572,84.639,85.0479,163154.0
2025-05-14 10:00:00,85.2,85.54,85.05,85.34,249924.0,84.9881,85.3272,84.8385,85.1277,249924.0
2025-05-14 10:10:00,85.26,85.38,85.03,85.06,138940.0,85.0479,85.1676,84.8185,84.8484,138940.0
2025-05-14 10:20:00,85.06,85.24,84.93,85.12,130557.0,84.8484,85.028,84.7188,84.9083,130557.0
2025-05-14 10:30:00,85.12,85.19,84.74,84.77,133433.0,84.9083,84.9781,84.5292,84.5592,133433.0
2025-05-14 10:40:00,84.77,84.96,84.69,84.94,79231.0,84.5592,84.7487,84.4794,84.7287,79231.0
2025-05-14 10:50:00,84.95,85.13,84.91,84.96,101445.0,84.7387,84.9183,84.6988,84.7487,101445.0
2025-05-14 11:00:00,84.96,84.96,84.59,84.7,65731.0,84.7487,84.7487,84.3796,84.4893,65731.0
2025-05-14 11:10:00,84.69,84.86,84.57,84.61,92226.0,84.4794,84.6489,84.3596,84.3996,92226.0
2025-05-14 11:20:00,84.59,84.69,84.5,84.57,198454.0,84.3796,84.4794,84.2898,84.3596,198454.0
2025-05-14 11:30:00,84.56,84.73,84.53,84.7,195885.0,84.3497,84.5193,84.3197,84.4893,195885.0
2025-05-14 11:40:00,84.7,84.72,84.52,84.61,153079.0,84.4893,84.5093,84.3098,84.3996,153079.0
2025-05-14 11:50:00,84.61,84.65,84.55,84.62,61505.0,84.3996,84.4395,84.3397,84.4095,61505.0
2025-05-14 12:00:00,84.61,84.77,84.6,84.75,62560.0,84.3996,84.5592,84.3896,84.5392,62560.0
2025-05-14 12:10:00,84.75,84.88,84.73,84.81,87648.0,84.5392,84.6689,84.5193,84.5991,87648.0
2025-05-14 12:20:00,84.82,84.92,84.79,84.84,79681.0,84.609,84.7088,84.5791,84.629,79681.0
2025-05-14 12:30:00,84.84,85.16,84.84,84.92,165739.0,84.629,84.9482,84.629,84.7088,165739.0
2025-05-14 12:40:00,84.93,85.01,84.86,84.9,65504.0,84.7188,84.7986,84.6489,84.6888,65504.0
2025-05-14 12:50:00,84.89,84.99,84.88,84.93,76909.0,84.6789,84.7786,84.6689,84.7188,76909.0
2025-05-14 13:00:00,84.94,84.94,84.74,84.82,51872.0,84.7287,84.7287,84.5292,84.609,51872.0
2025-05-14 13:10:00,84.82,84.84,84.56,84.65,100578.0,84.609,84.629,84.3497,84.4395,100578.0
2025-05-14 13:20:00,84.63,84.65,84.33,84.54,97995.0,84.4195,84.4395,84.1202,84.3297,97995.0
2025-05-14 13:30:00,84.55,84.7,84.52,84.66,65271.0,84.3397,84.4893,84.3098,84.4494,65271.0
2025-05-14 13:40:00,84.66,84.69,84.56,84.61,71009.0,84.4494,84.4794,84.3497,84.3996,71009.0
2025-05-14 13:50:00,84.62,84.74,84.61,84.7,48897.0,84.4095,84.5292,84.3996,84.4893,48897.0
2025-05-14 14:00:00,84.71,84.8,84.59,84.59,48398.0,84.4993,84.5891,84.3796,84.3796,48398.0
2025-05-14 14:10:00,84.6,84.63,84.48,84.62,53772.0,84.3896,84.4195,84.2699,84.4095,53772.0
2025-05-14 14:20:00,84.61,84.68,84.52,84.58,39491.0,84.3996,84.4694,84.3098,84.3696,39491.0
2025-05-14 14:30:00,84.59,84.8,84.58,84.79,52046.0,84.3796,84.5891,84.3696,84.5791,52046.0
2025-05-14 14:40:00,84.77,84.89,84.73,84.78,50718.0,84.5592,84.6789,84.5193,84.5691,50718.0
2025-05-14 14:50:00,84.77,84.82,84.55,84.57,67606.0,84.5592,84.609,84.3397,84.3596,67606.0
2025-05-14 15:00:00,84.58,84.6,84.36,84.41,85845.0,84.3696,84.3896,84.1502,84.2,85845.0
2025-05-14 15:10:00,84.43,84.55,84.39,84.43,75249.0,84.22,84.3397,84.1801,84.22,75249.0
2025-05-14 15:20:00,84.44,84.6,84.38,84.55,102410.0,84.23,84.3896,84.1701,84.3397,102410.0
2025-05-14 15:30:00,84.55,84.65,84.5,84.59,122697.0,84.3397,84.4395,84.2898,84.3796,122697.0
2025-05-14 15:40:00,84.59,84.78,84.54,84.72,143226.0,84.3796,84.5691,84.3297,84.5093,143226.0
2025-05-14 15:50:00,84.73,84.98,84.73,84.97,813173.0,84.5193,84.7686,84.5193,84.7587,813173.0
2025-05-15 09:30:00,84.23,84.87,84.04,84.15,328509.0,84.0205,84.6589,83.831,83.9407,328509.0
2025-05-15 09:40:00,84.18,84.3,83.5,83.62,247749.0,83.9706,84.0903,83.2923,83.412,247749.0
2025-05-15 09:50:00,83.62,84.02,83.5,83.93,159838.0,83.412,83.811,83.2923,83.7212,159838.0
2025-05-15 10:00:00,83.93,84.21,83.91,83.95,244708.0,83.7212,84.0005,83.7013,83.7412,244708.0
2025-05-15 10:10:00,83.99,84.1,83.83,84.07,194256.0,83.7811,83.8908,83.6215,83.8609,194256.0
2025-05-15 10:20:00,84.08,84.29,83.96,83.99,93833.0,83.8709,84.0803,83.7512,83.7811,93833.0
2025-05-15 10:30:00,83.98,84.1,83.89,83.97,348756.0,83.7711,83.8908,83.6813,83.7611,348756.0
2025-05-15 10:40:00,83.98,84.3,83.89,84.16,128777.0,83.7711,84.0903,83.6813,83.9507,128777.0
2025-05-15 10:50:00,84.15,84.37,84.11,84.35,78741.0,83.9407,84.1601,83.9008,84.1402,78741.0
2025-05-15 11:00:00,84.35,84.4,84.24,84.3,58307.0,84.1402,84.1901,84.0305,84.0903,58307.0
2025-05-15 11:10:00,84.28,84.41,84.22,84.37,76524.0,84.0704,84.2,84.0105,84.1601,76524.0
2025-05-15 11:20:00,84.37,84.45,84.23,84.39,70880.0,84.1601,84.2399,84.0205,84.1801,70880.0
2025-05-15 11:30:00,84.4,84.58,84.37,84.45,93903.0,84.1901,84.3696,84.1601,84.2399,93903.0
2025-05-15 11:40:00,84.47,84.79,84.45,84.65,69532.0,84.2599,84.5791,84.2399,84.4395,69532.0
2025-05-15 11:50:00,84.65,84.65,84.51,84.61,63317.0,84.4395,84.4395,84.2998,84.3996,63317.0
2025-05-15 12:00:00,84.59,84.83,84.54,84.81,71700.0,84.3796,84.619,84.3297,84.5991,71700.0
2025-05-15 12:10:00,84.8,84.82,84.62,84.68,67595.0,84.5891,84.609,84.4095,84.4694,67595.0
2025-05-15 12:20:00,84.68,84.71,84.53,84.65,49713.0,84.4694,84.4993,84.3197,84.4395,49713.0
2025-05-15 12:30:00,84.65,84.89,84.6,84.86,62579.0,84.4395,84.6789,84.3896,84.6489,62579.0
2025-05-15 12:40:00,84.86,85.0,84.77,84.96,62349.0,84.6489,84.7886,84.5592,84.7487,62349.0
2025-05-15 12:50:00,84.96,84.97,84.8,84.88,48467.0,84.7487,84.7587,84.5891,84.6689,48467.0
2025-05-15 13:00:00,84.88,85.01,84.88,84.98,72419.0,84.6689,84.7986,84.6689,84.7686,72419.0
2025-05-15 13:10:00,84.97,85.2,84.93,85.19,77168.0,84.7587,84.9881,84.7188,84.9781,77168.0
2025-05-15 13:20:00,85.19,85.26,85.05,85.13,76425.0,84.9781,85.0479,84.8385,84.9183,76425.0
2025-05-15 13:30:00,85.14,85.14,84.88,84.9,87718.0,84.9282,84.9282,84.6689,84.6888,87718.0
2025-05-15 13:40:00,84.88,84.92,84.77,84.78,57693.0,84.6689,84.7088,84.5592,84.5691,57693.0
2025-05-15 13:50:00,84.77,84.81,84.64,84.69,57841.0,84.5592,84.5991,84.4295,84.4794,57841.0
2025-05-15 14:00:00,84.68,84.84,84.6,84.73,151211.0,84.4694,84.629,84.3896,84.5193,151211.0
2025-05-15 14:10:00,84.72,84.78,84.37,84.39,72872.0,84.5093,84.5691,84.1601,84.1801,72872.0
2025-05-15 14:20:00,84.37,84.58,84.35,84.58,107179.0,84.1601,84.3696,84.1402,84.3696,107179.0
2025-05-15 14:30:00,84.57,84.74,84.57,84.67,71542.0,84.3596,84.5292,84.3596,84.4594,71542.0
2025-05-15 14:40:00,84.67,84.76,84.6,84.72,69418.0,84.4594,84.5492,84.3896,84.5093,69418.0
2025-05-15 14:50:00,84.71,84.73,84.39,84.4,77838.0,84.4993,84.5193,84.1801,84.1901,77838.0
2025-05-15 15:00:00,84.4,84.51,84.23,84.25,91263.0,84.1901,84.2998,84.0205,84.0404,91263.0
2025-05-15 15:10:00,84.24,84.41,84.2,84.3,93505.0,84.0305,84.2,83.9906,84.0903,93505.0
2025-05-15 15:20:00,84.3,84.31,83.94,84.03,110806.0,84.0903,84.1003,83.7312,83.821,110806.0
2025-05-15 15:30:00,84.05,84.32,84.05,84.28,119753.0,83.8409,84.1103,83.8409,84.0704,119753.0
2025-05-15 15:40:00,84.25,84.55,84.24,84.5,169702.0,84.0404,84.3397,84.0305,84.2898,169702.0
2025-05-15 15:50:00,84.52,84.82,84.51,84.78,651088.0,84.3098,84.609,84.2998,84.5691,651088.0
2025-05-16 09:30:00,84.38,84.46,82.53,83.27,957357.0,84.1701,84.2499,82.3247,83.0629,957357.0
2025-05-16 09:40:00,83.25,83.69,83.02,83.64,152176.0,83.0429,83.4818,82.8135,83.432,152176.0
2025-05-16 09:50:00,83.65,83.91,83.49,83.64,158410.0,83.4419,83.7013,83.2823,83.432,158410.0
2025-05-16 10:00:00,83.65,83.81,83.39,83.66,157655.0,83.4419,83.6015,83.1826,83.4519,157655.0
2025-05-16 10:10:00,83.64,83.86,83.61,83.74,77091.0,83.432,83.6514,83.402,83.5317,77091.0
2025-05-16 10:20:00,83.73,83.76,83.47,83.53,176945.0,83.5217,83.5517,83.2624,83.3222,176945.0
2025-05-16 10:30:00,83.52,83.53,83.21,83.31,216939.0,83.3123,83.3222,83.003,83.1028,216939.0
2025-05-16 10:40:00,83.33,83.33,83.07,83.26,82473.0,83.1227,83.1227,82.8634,83.0529,82473.0
2025-05-16 10:50:00,83.25,83.42,83.11,83.41,74169.0,83.0429,83.2125,82.9033,83.2025,74169.0
2025-05-16 11:00:00,83.4,83.54,83.29,83.3,60106.0,83.1926,83.3322,83.0828,83.0928,60106.0
2025-05-16 11:10:00,83.27,83.56,83.27,83.47,89057.0,83.0629,83.3522,83.0629,83.2624,89057.0
2025-05-16 11:20:00,83.48,83.54,83.31,83.49,55240.0,83.2724,83.3322,83.1028,83.2823,55240.0
2025-05-16 11:30:00,83.48,83.79,83.48,83.55,142876.0,83.2724,83.5816,83.2724,83.3422,142876.0
2025-05-16 11:40:00,83.56,83.71,83.51,83.6,75634.0,83.3522,83.5018,83.3023,83.3921,75634.0
2025-05-16 11:50:00,83.6,83.62,83.38,83.41,73145.0,83.3921,83.412,83.1726,83.2025,73145.0
2025-05-16 12:00:00,83.41,83.59,83.37,83.53,93338.0,83.2025,83.3821,83.1626,83.3222,93338.0
2025-05-16 12:10:00,83.5,83.73,83.47,83.73,97261.0,83.2923,83.5217,83.2624,83.5217,97261.0
2025-05-16 12:20:00,83.75,83.85,83.71,83.79,100376.0,83.5417,83.6414,83.5018,83.5816,100376.0
2025-05-16 12:30:00,83.78,83.83,83.65,83.81,101792.0,83.5716,83.6215,83.4419,83.6015,101792.0
2025-05-16 12:40:00,83.82,83.86,83.6,83.6,176889.0,83.6115,83.6514,83.3921,83.3921,176889.0
2025-05-16 12:50:00,83.59,83.78,83.57,83.67,75573.0,83.3821,83.5716,83.3621,83.4619,75573.0
2025-05-16 13:00:00,83.68,83.92,83.66,83.91,58414.0,83.4719,83.7113,83.4519,83.7013,58414.0
2025-05-16 13:10:00,83.91,84.16,83.84,84.11,119035.0,83.7013,83.9507,83.6315,83.9008,119035.0
2025-05-16 13:20:00,84.12,84.15,83.94,83.96,101782.0,83.9108,83.9407,83.7312,83.7512,101782.0
2025-05-16 13:30:00,83.97,84.01,83.8,83.87,65042.0,83.7611,83.801,83.5916,83.6614,65042.0
2025-05-16 13:40:00,83.86,83.87,83.72,83.8,37833.0,83.6514,83.6614,83.5118,83.5916,37833.0
2025-05-16 13:50:00,83.78,83.82,83.65,83.77,79642.0,83.5716,83.6115,83.4419,83.5616,79642.0
2025-05-16 14:00:00,83.79,83.9,83.76,83.87,41631.0,83.5816,83.6913,83.5517,83.6614,41631.0
2025-05-16 14:10:00,83.86,83.99,83.83,83.9,66686.0,83.6514,83.7811,83.6215,83.6913,66686.0
2025-05-16 14:20:00,83.89,83.98,83.88,83.88,83537.0,83.6813,83.7711,83.6714,83.6714,83537.0
2025-05-16 14:30:00,83.86,84.0,83.83,83.94,54404.0,83.6514,83.7911,83.6215,83.7312,54404.0
2025-05-16 14:40:00,83.94,84.07,83.94,84.04,99801.0,83.7312,83.8609,83.7312,83.831,99801.0
2025-05-16 14:50:00,84.05,84.13,83.96,84.03,113976.0,83.8409,83.9207,83.7512,83.821,113976.0
2025-05-16 15:00:00,84.02,84.16,84.01,84.11,57254.0,83.811,83.9507,83.801,83.9008,57254.0
2025-05-16 15:10:00,84.11,84.13,84.04,84.1,77582.0,83.9008,83.9207,83.831,83.8908,77582.0
2025-05-16 15:20:00,84.1,84.16,84.06,84.13,203616.0,83.8908,83.9507,83.8509,83.9207,203616.0
2025-05-16 15:30:00,84.11,84.16,84.0,84.11,162646.0,83.9008,83.9507,83.7911,83.9008,162646.0
2025-05-16 15:40:00,84.11,84.29,84.06,84.26,145240.0,83.9008,84.0803,83.8509,84.0504,145240.0
2025-05-16 15:50:00,84.27,84.46,84.24,84.4,499198.0,84.0604,84.2499,84.0305,84.1901,499198.0
2025-05-19 09:30:00,82.7,83.54,82.54,83.54,337821.0,82.4943,83.3322,82.3347,83.3322,337821.0
2025-05-19 09:40:00,83.54,83.65,83.17,83.55,99670.0,83.3322,83.4419,82.9631,83.3422,99670.0
2025-05-19 09:50:00,83.54,83.65,83.46,83.6,108125.0,83.3322,83.4419,83.2524,83.3921,108125.0
2025-05-19 10:00:00,83.59,83.93,83.52,83.9,121288.0,83.3821,83.7212,83.3123,83.6913,121288.0
2025-05-19 10:10:00,83.91,84.08,83.78,83.91,80242.0,83.7013,83.8709,83.5716,83.7013,80242.0
2025-05-19 10:20:00,83.92,83.96,83.45,83.67,86879.0,83.7113,83.7512,83.2424,83.4619,86879.0
2025-05-19 10:30:00,83.67,83.82,83.52,83.7,53093.0,83.4619,83.6115,83.3123,83.4918,53093.0
2025-05-19 10:40:00,83.7,83.86,83.49,83.5,48208.0,83.4918,83.6514,83.2823,83.2923,48208.0
2025-05-19 10:50:00,83.5,83.63,83.45,83.53,103312.0,83.2923,83.422,83.2424,83.3222,103312.0
2025-05-19 11:00:00,83.53,83.65,83.43,83.59,45920.0,83.3222,83.4419,83.2225,83.3821,45920.0
2025-05-19 11:10:00,83.61,83.82,83.6,83.81,37889.0,83.402,83.6115,83.3921,83.6015,37889.0
2025-05-19 11:20:00,83.82,83.82,83.54,83.57,49733.0,83.6115,83.6115,83.3322,83.3621,49733.0
2025-05-19 11:30:00,83.56,83.81,83.54,83.8,40287.0,83.3522,83.6015,83.3322,83.5916,40287.0
2025-05-19 11:40:00,83.8,83.93,83.58,83.63,40392.0,83.5916,83.7212,83.3721,83.422,40392.0
2025-05-19 11:50:00,83.61,83.86,83.56,83.84,44267.0,83.402,83.6514,83.3522,83.6315,44267.0
2025-05-19 12:00:00,83.86,84.02,83.84,83.95,52850.0,83.6514,83.811,83.6315,83.7412,52850.0
2025-05-19 12:10:00,83.93,84.06,83.89,83.9,72276.0,83.7212,83.8509,83.6813,83.6913,72276.0
2025-05-19 12:20:00,83.89,84.03,83.88,84.0,41333.0,83.6813,83.821,83.6714,83.7911,41333.0
2025-05-19 12:30:00,84.02,84.02,83.79,83.84,48733.0,83.811,83.811,83.5816,83.6315,48733.0
2025-05-19 12:40:00,83.87,83.91,83.76,83.88,30160.0,83.6614,83.7013,83.5517,83.6714,30160.0
2025-05-19 12:50:00,83.89,84.22,83.89,84.19,36963.0,83.6813,84.0105,83.6813,83.9806,36963.0
2025-05-19 13:00:00,84.19,84.45,84.15,84.43,52697.0,83.9806,84.2399,83.9407,84.22,52697.0
2025-05-19 13:10:00,84.42,84.42,84.19,84.21,39272.0,84.21,84.21,83.9806,84.0005,39272.0
2025-05-19 13:20:00,84.2,84.42,84.16,84.24,36096.0,83.9906,84.21,83.9507,84.0305,36096.0
2025-05-19 13:30:00,84.24,84.32,84.18,84.24,73160.0,84.0305,84.1103,83.9706,84.0305,73160.0
2025-05-19 13:40:00,84.25,84.28,84.09,84.11,33593.0,84.0404,84.0704,83.8808,83.9008,33593.0
2025-05-19 13:50:00,84.1,84.19,84.04,84.08,29005.0,83.8908,83.9806,83.831,83.8709,29005.0
2025-05-19 14:00:00,84.07,84.12,83.89,83.89,69689.0,83.8609,83.9108,83.6813,83.6813,69689.0
2025-05-19 14:10:00,83.88,83.89,83.7,83.75,75646.0,83.6714,83.6813,83.4918,83.5417,75646.0
2025-05-19 14:20:00,83.74,83.84,83.67,83.67,116785.0,83.5317,83.6315,83.4619,83.4619,116785.0
2025-05-19 14:30:00,83.67,83.77,83.66,83.73,98175.0,83.4619,83.5616,83.4519,83.5217,98175.0
2025-05-19 14:40:00,83.73,83.74,83.54,83.56,57417.0,83.5217,83.5317,83.3322,83.3522,57417.0
2025-05-19 14:50:00,83.56,83.76,83.56,83.71,116039.0,83.3522,83.5517,83.3522,83.5018,116039.0
2025-05-19 15:00:00,83.71,83.78,83.58,83.59,110185.0,83.5018,83.5716,83.3721,83.3821,110185.0
2025-05-19 15:10:00,83.58,83.61,83.44,83.48,114821.0,83.3721,83.402,83.2325,83.2724,114821.0
2025-05-19 15:20:00,83.48,83.58,83.44,83.51,127855.0,83.2724,83.3721,83.2325,83.3023,127855.0
2025-05-19 15:30:00,83.52,83.65,83.44,83.52,193328.0,83.3123,83.4419,83.2325,83.3123,193328.0
2025-05-19 15:40:00,83.52,83.59,83.41,83.58,361039.0,83.3123,83.3821,83.2025,83.3721,361039.0
2025-05-19 15:50:00,83.59,83.91,83.52,83.8,874520.0,83.3821,83.7013,83.3123,83.5916,874520.0
2025-05-20 09:30:00,83.53,83.56,83.05,83.41,204881.0,83.3222,83.3522,82.8434,83.2025,204881.0
2025-05-20 09:40:00,83.4,83.49,83.26,83.4,97297.0,83.1926,83.2823,83.0529,83.1926,97297.0
2025-05-20 09:50:00,83.41,83.78,83.4,83.66,67629.0,83.2025,83.5716,83.1926,83.4519,67629.0
2025-05-20 10:00:00,83.66,83.85,83.6,83.8,65967.0,83.4519,83.6414,83.3921,83.5916,65967.0
2025-05-20 10:10:00,83.77,84.06,83.71,84.01,108542.0,83.5616,83.8509,83.5018,83.801,108542.0
2025-05-20 10:20:00,84.01,84.16,83.83,83.89,122334.0,83.801,83.9507,83.6215,83.6813,122334.0
2025-05-20 10:30:00,83.89,84.09,83.79,84.05,139669.0,83.6813,83.8808,83.5816,83.8409,139669.0
2025-05-20 10:40:00,84.05,84.05,83.89,83.91,47179.0,83.8409,83.8409,83.6813,83.7013,47179.0
2025-05-20 10:50:00,83.92,83.96,83.72,83.72,51115.0,83.7113,83.7512,83.5118,83.5118,51115.0
2025-05-20 11:00:00,83.73,83.84,83.67,83.8,73891.0,83.5217,83.6315,83.4619,83.5916,73891.0
2025-05-20 11:10:00,83.8,83.89,83.73,83.79,58411.0,83.5916,83.6813,83.5217,83.5816,58411.0
2025-05-20 11:20:00,83.81,83.83,83.71,83.76,42574.0,83.6015,83.6215,83.5018,83.5517,42574.0
2025-05-20 11:30:00,83.74,83.78,83.65,83.74,83283.0,83.5317,83.5716,83.4419,83.5317,83283.0
2025-05-20 11:40:00,83.72,83.79,83.57,83.79,62308.0,83.5118,83.5816,83.3621,83.5816,62308.0
2025-05-20 11:50:00,83.8,83.83,83.72,83.8,43677.0,83.5916,83.6215,83.5118,83.5916,43677.0
2025-05-20 12:00:00,83.82,83.93,83.8,83.91,73625.0,83.6115,83.7212,83.5916,83.7013,73625.0
2025-05-20 12:10:00,83.9,84.1,83.87,84.03,96077.0,83.6913,83.8908,83.6614,83.821,96077.0
2025-05-20 12:20:00,84.03,84.08,83.9,84.01,47170.0,83.821,83.8709,83.6913,83.801,47170.0
2025-05-20 12:30:00,84.01,84.05,83.95,84.0,41979.0,83.801,83.8409,83.7412,83.7911,41979.0
2025-05-20 12:40:00,84.03,84.06,83.98,84.03,24220.0,83.821,83.8509,83.7711,83.821,24220.0
2025-05-20 12:50:00,84.04,84.1,84.01,84.04,27738.0,83.831,83.8908,83.801,83.831,27738.0
2025-05-20 13:00:00,84.04,84.16,84.02,84.15,41698.0,83.831,83.9507,83.811,83.9407,41698.0
2025-05-20 13:10:00,84.15,84.18,84.07,84.11,45543.0,83.9407,83.9706,83.8609,83.9008,45543.0
2025-05-20 13:20:00,84.1,84.11,84.02,84.08,75132.0,83.8908,83.9008,83.811,83.8709,75132.0
2025-05-20 13:30:00,84.08,84.08,83.9,83.9,60797.0,83.8709,83.8709,83.6913,83.6913,60797.0
2025-05-20 13:40:00,83.91,84.05,83.89,83.96,39160.0,83.7013,83.8409,83.6813,83.7512,39160.0
2025-05-20 13:50:00,83.96,84.05,83.93,84.03,68434.0,83.7512,83.8409,83.7212,83.821,68434.0
2025-05-20 14:00:00,84.01,84.03,83.84,83.87,111947.0,83.801,83.821,83.6315,83.6614,111947.0
2025-05-20 14:10:00,83.87,83.88,83.68,83.74,107609.0,83.6614,83.6714,83.4719,83.5317,107609.0
2025-05-20 14:20:00,83.74,83.74,83.28,83.32,84978.0,83.5317,83.5317,83.0729,83.1128,84978.0
2025-05-20 14:30:00,83.33,83.59,83.29,83.54,88504.0,83.1227,83.3821,83.0828,83.3322,88504.0
2025-05-20 14:40:00,83.55,83.57,83.38,83.55,52094.0,83.3422,83.3621,83.1726,83.3422,52094.0
2025-05-20 14:50:00,83.53,83.61,83.5,83.55,58941.0,83.3222,83.402,83.2923,83.3422,58941.0
2025-05-20 15:00:00,83.55,83.55,83.32,83.45,60529.0,83.3422,83.3422,83.1128,83.2424,60529.0
2025-05-20 15:10:00,83.43,83.58,83.37,83.56,71631.0,83.2225,83.3721,83.1626,83.3522,71631.0
2025-05-20 15:20:00,83.56,83.71,83.51,83.68,88379.0,83.3522,83.5018,83.3023,83.4719,88379.0
2025-05-20 15:30:00,83.69,83.95,83.69,83.93,101526.0,83.4818,83.7412,83.4818,83.7212,101526.0
2025-05-20 15:40:00,83.93,84.03,83.85,83.98,130144.0,83.7212,83.821,83.6414,83.7711,130144.0
2025-05-20 15:50:00,83.99,84.35,83.93,84.28,616745.0,83.7811,84.1402,83.7212,84.0704,616745.0
2025-05-21 09:30:00,83.27,83.92,83.11,83.91,143760.0,83.0629,83.7113,82.9033,83.7013,143760.0
2025-05-21 09:40:00,83.92,84.08,83.8,84.0,82302.0,83.7113,83.8709,83.5916,83.7911,82302.0
2025-05-21 09:50:00,84.02,84.1,83.8,83.88,47731.0,83.811,83.8908,83.5916,83.6714,47731.0
2025-05-21 10:00:00,83.89,84.21,83.83,83.94,96625.0,83.6813,84.0005,83.6215,83.7312,96625.0
2025-05-21 10:10:00,83.91,83.99,83.83,83.95,48240.0,83.7013,83.7811,83.6215,83.7412,48240.0
2025-05-21 10:20:00,83.96,84.05,83.81,83.83,39450.0,83.7512,83.8409,83.6015,83.6215,39450.0
2025-05-21 10:30:00,83.83,83.91,83.73,83.91,41864.0,83.6215,83.7013,83.5217,83.7013,41864.0
2025-05-21 10:40:00,83.92,83.94,83.64,83.75,57232.0,83.7113,83.7312,83.432,83.5417,57232.0
2025-05-21 10:50:00,83.75,83.99,83.73,83.97,45022.0,83.5417,83.7811,83.5217,83.7611,45022.0
2025-05-21 11:00:00,83.95,84.36,83.95,84.35,69019.0,83.7412,84.1502,83.7412,84.1402,69019.0
2025-05-21 11:10:00,84.35,84.36,84.12,84.15,44663.0,84.1402,84.1502,83.9108,83.9407,44663.0
2025-05-21 11:20:00,84.14,84.39,84.07,84.26,74872.0,83.9307,84.1801,83.8609,84.0504,74872.0
2025-05-21 11:30:00,84.25,84.42,84.22,84.4,106453.0,84.0404,84.21,84.0105,84.1901,106453.0
2025-05-21 11:40:00,84.41,84.59,84.31,84.59,91904.0,84.2,84.3796,84.1003,84.3796,91904.0
2025-05-21 11:50:00,84.58,84.78,84.55,84.59,131040.0,84.3696,84.5691,84.3397,84.3796,131040.0
2025-05-21 12:00:00,84.58,84.71,84.56,84.63,44918.0,84.3696,84.4993,84.3497,84.4195,44918.0
2025-05-21 12:10:00,84.64,84.66,84.43,84.43,85334.0,84.4295,84.4494,84.22,84.22,85334.0
2025-05-21 12:20:00,84.43,84.44,84.3,84.4,69076.0,84.22,84.23,84.0903,84.1901,69076.0
2025-05-21 12:30:00,84.39,84.6,84.39,84.53,37014.0,84.1801,84.3896,84.1801,84.3197,37014.0
2025-05-21 12:40:00,84.53,84.64,84.48,84.58,40668.0,84.3197,84.4295,84.2699,84.3696,40668.0
2025-05-21 12:50:00,84.58,84.61,84.34,84.34,25547.0,84.3696,84.3996,84.1302,84.1302,25547.0
2025-05-21 13:00:00,84.37,84.42,84.13,84.16,62474.0,84.1601,84.21,83.9207,83.9507,62474.0
2025-05-21 13:10:00,84.16,84.2,83.58,83.78,100961.0,83.9507,83.9906,83.3721,83.5716,100961.0
2025-05-21 13:20:00,83.78,83.78,82.72,82.8,119046.0,83.5716,83.5716,82.5143,82.5941,119046.0
2025-05-21 13:30:00,82.79,83.38,82.6,83.38,117688.0,82.5841,83.1726,82.3945,83.1726,117688.0
2025-05-21 13:40:00,83.38,83.39,83.06,83.26,69364.0,83.1726,83.1826,82.8534,83.0529,69364.0
2025-05-21 13:50:00,83.22,83.37,83.03,83.17,56830.0,83.013,83.1626,82.8235,82.9631,56830.0
2025-05-21 14:00:00,83.19,83.22,82.81,83.13,66240.0,82.9831,83.013,82.604,82.9232,66240.0
2025-05-21 14:10:00,83.13,83.16,82.8,82.84,101967.0,82.9232,82.9532,82.5941,82.634,101967.0
2025-05-21 14:20:00,82.83,83.0,82.64,82.92,63334.0,82.624,82.7936,82.4345,82.7138,63334.0
2025-05-21 14:30:00,82.9,83.19,82.89,83.04,85316.0,82.6938,82.9831,82.6838,82.8335,85316.0
2025-05-21 14:40:00,83.04,83.2,82.92,82.93,51925.0,82.8335,82.9931,82.7138,82.7237,51925.0
2025-05-21 14:50:00,82.92,83.05,82.76,82.8,68899.0,82.7138,82.8434,82.5542,82.5941,68899.0
2025-05-21 15:00:00,82.81,82.97,82.47,82.48,78715.0,82.604,82.7636,82.2649,82.2748,78715.0
2025-05-21 15:10:00,82.45,82.63,82.32,82.52,119493.0,82.2449,82.4245,82.1152,82.3147,119493.0
2025-05-21 15:20:00,82.53,82.63,82.23,82.34,118193.0,82.3247,82.4245,82.0255,82.1352,118193.0
2025-05-21 15:30:00,82.36,82.92,82.36,82.92,97290.0,82.1551,82.7138,82.1551,82.7138,97290.0
2025-05-21 15:40:00,82.91,83.17,82.86,83.1,89172.0,82.7038,82.9631,82.6539,82.8933,89172.0
2025-05-21 15:50:00,83.12,83.29,82.68,82.74,554154.0,82.9133,83.0828,82.4744,82.5342,554154.0
2025-05-22 09:30:00,82.64,82.89,82.05,82.34,167767.0,82.4345,82.6838,81.8459,82.1352,167767.0
2025-05-22 09:40:00,82.36,82.65,82.33,82.59,89107.0,82.1551,82.4444,82.1252,82.3846,89107.0
2025-05-22 09:50:00,82.62,83.21,82.55,83.21,79240.0,82.4145,83.003,82.3447,83.003,79240.0
2025-05-22 10:00:00,83.18,83.82,83.18,83.76,121151.0,82.9731,83.6115,82.9731,83.5517,121151.0
2025-05-22 10:10:00,83.72,83.72,83.38,83.42,148711.0,83.5118,83.5118,83.1726,83.2125,148711.0
2025-05-22 10:20:00,83.42,83.43,83.09,83.22,101453.0,83.2125,83.2225,82.8833,83.013,101453.0
2025-05-22 10:30:00,83.22,83.49,83.2,83.33,118037.0,83.013,83.2823,82.9931,83.1227,118037.0
2025-05-22 10:40:00,83.33,83.52,83.16,83.26,105574.0,83.1227,83.3123,82.9532,83.0529,105574.0
2025-05-22 10:50:00,83.26,83.32,82.87,83.25,85501.0,83.0529,83.1128,82.6639,83.0429,85501.0
2025-05-22 11:00:00,83.29,83.36,83.12,83.23,81984.0,83.0828,83.1527,82.9133,83.023,81984.0
2025-05-22 11:10:00,83.23,83.24,82.99,83.09,61821.0,83.023,83.033,82.7836,82.8833,61821.0
2025-05-22 11:20:00,83.1,83.22,82.87,82.93,59920.0,82.8933,83.013,82.6639,82.7237,59920.0
2025-05-22 11:30:00,82.88,83.07,82.85,82.98,38972.0,82.6739,82.8634,82.6439,82.7736,38972.0
2025-05-22 11:40:00,82.96,83.03,82.82,82.84,48297.0,82.7537,82.8235,82.614,82.634,48297.0
2025-05-22 11:50:00,82.84,82.98,82.72,82.98,57304.0,82.634,82.7736,82.5143,82.7736,57304.0
2025-05-22 12:00:00,82.99,83.11,82.86,83.11,49305.0,82.7836,82.9033,82.6539,82.9033,49305.0
2025-05-22 12:10:00,83.1,83.38,83.08,83.18,46022.0,82.8933,83.1726,82.8734,82.9731,46022.0
2025-05-22 12:20:00,83.17,83.27,83.11,83.14,33305.0,82.9631,83.0629,82.9033,82.9332,33305.0
2025-05-22 12:30:00,83.13,83.34,83.06,83.33,85580.0,82.9232,83.1327,82.8534,83.1227,85580.0
2025-05-22 12:40:00,83.33,83.41,83.15,83.15,74485.0,83.1227,83.2025,82.9432,82.9432,74485.0
2025-05-22 12:50:00,83.16,83.19,82.95,82.96,36240.0,82.9532,82.9831,82.7437,82.7537,36240.0
2025-05-22 13:00:00,82.96,83.19,82.96,83.19,82348.0,82.7537,82.9831,82.7537,82.9831,82348.0
2025-05-22 13:10:00,83.2,83.36,83.13,83.3,64504.0,82.9931,83.1527,82.9232,83.0928,64504.0
2025-05-22 13:20:00,83.3,83.47,83.25,83.26,41274.0,83.0928,83.2624,83.0429,83.0529,41274.0
2025-05-22 13:30:00,83.24,83.37,83.05,83.37,61539.0,83.033,83.1626,82.8434,83.1626,61539.0
2025-05-22 13:40:00,83.39,83.56,83.34,83.41,48859.0,83.1826,83.3522,83.1327,83.2025,48859.0
2025-05-22 13:50:00,83.43,83.52,83.38,83.41,46750.0,83.2225,83.3123,83.1726,83.2025,46750.0
2025-05-22 14:00:00,83.4,83.49,83.24,83.32,43301.0,83.1926,83.2823,83.033,83.1128,43301.0
2025-05-22 14:10:00,83.31,83.31,83.2,83.31,35267.0,83.1028,83.1028,82.9931,83.1028,35267.0
2025-05-22 14:20:00,83.32,83.37,83.19,83.22,43652.0,83.1128,83.1626,82.9831,83.013,43652.0
2025-05-22 14:30:00,83.21,83.36,83.18,83.19,37853.0,83.003,83.1527,82.9731,82.9831,37853.0
2025-05-22 14:40:00,83.17,83.24,83.12,83.19,47399.0,82.9631,83.033,82.9133,82.9831,47399.0
2025-05-22 14:50:00,83.18,83.36,83.18,83.26,36913.0,82.9731,83.1527,82.9731,83.0529,36913.0
2025-05-22 15:00:00,83.27,83.47,83.25,83.34,40853.0,83.0629,83.2624,83.0429,83.1327,40853.0
2025-05-22 15:10:00,83.33,83.41,83.23,83.25,63292.0,83.1227,83.2025,83.023,83.0429,63292.0
2025-05-22 15:20:00,83.26,83.42,83.22,83.41,63619.0,83.0529,83.2125,83.013,83.2025,63619.0
2025-05-22 15:30:00,83.41,83.43,83.24,83.28,98335.0,83.2025,83.2225,83.033,83.0729,98335.0
2025-05-22 15:40:00,83.27,83.27,82.91,82.95,154905.0,83.0629,83.0629,82.7038,82.7437,154905.0
2025-05-22 15:50:00,82.95,83.13,82.48,82.56,578824.0,82.7437,82.9232,82.2748,82.3546,578824.0
2025-05-23 09:30:00,80.12,80.76,79.77,80.61,298061.0,79.9207,80.5591,79.5716,80.4095,298061.0
2025-05-23 09:40:00,80.65,80.82,80.07,80.2,163729.0,80.4494,80.619,79.8708,80.0005,163729.0
2025-05-23 09:50:00,80.19,80.46,80.1,80.2,121875.0,79.9905,80.2599,79.9008,80.0005,121875.0
2025-05-23 10:00:00,80.18,80.61,79.95,80.51,160840.0,79.9806,80.4095,79.7511,80.3097,160840.0
2025-05-23 10:10:00,80.51,80.78,80.3,80.3,114226.0,80.3097,80.5791,80.1003,80.1003,114226.0
2025-05-23 10:20:00,80.3,80.54,80.18,80.27,108161.0,80.1003,80.3397,79.9806,80.0703,108161.0
2025-05-23 10:30:00,80.29,80.49,80.2,80.28,85531.0,80.0903,80.2898,80.0005,80.0803,85531.0
2025-05-23 10:40:00,80.24,80.62,80.22,80.49,83672.0,80.0404,80.4195,80.0205,80.2898,83672.0
2025-05-23 10:50:00,80.5,80.52,80.14,80.17,116975.0,80.2998,80.3197,79.9407,79.9706,116975.0
2025-05-23 11:00:00,80.18,80.45,80.13,80.24,115072.0,79.9806,80.2499,79.9307,80.0404,115072.0
2025-05-23 11:10:00,80.26,80.32,79.95,80.23,92890.0,80.0604,80.1202,79.7511,80.0304,92890.0
2025-05-23 11:20:00,80.24,80.49,80.24,80.42,66614.0,80.0404,80.2898,80.0404,80.22,66614.0
2025-05-23 11:30:00,80.42,80.68,80.41,80.47,62461.0,80.22,80.4793,80.21,80.2698,62461.0
2025-05-23 11:40:00,80.49,80.58,80.43,80.51,39162.0,80.2898,80.3796,80.2299,80.3097,39162.0
2025-05-23 11:50:00,80.5,80.5,80.18,80.2,37235.0,80.2998,80.2998,79.9806,80.0005,37235.0
2025-05-23 12:00:00,80.19,80.41,80.14,80.32,74931.0,79.9905,80.21,79.9407,80.1202,74931.0
2025-05-23 12:10:00,80.35,80.4,80.22,80.27,39484.0,80.1501,80.2,80.0205,80.0703,39484.0
2025-05-23 12:20:00,80.28,80.48,80.26,80.37,26089.0,80.0803,80.2798,80.0604,80.1701,26089.0
2025-05-23 12:30:00,80.35,80.53,80.26,80.52,71781.0,80.1501,80.3297,80.0604,80.3197,71781.0
2025-05-23 12:40:00,80.53,80.65,80.45,80.62,41063.0,80.3297,80.4494,80.2499,80.4195,41063.0
2025-05-23 12:50:00,80.62,80.7,80.54,80.56,38593.0,80.4195,80.4993,80.3397,80.3596,38593.0
2025-05-23 13:00:00,80.55,80.84,80.52,80.82,47021.0,80.3496,80.6389,80.3197,80.619,47021.0
2025-05-23 13:10:00,80.83,81.1,80.77,81.08,69236.0,80.629,80.8983,80.5691,80.8783,69236.0
2025-05-23 13:20:00,81.08,81.17,81.03,81.16,62704.0,80.8783,80.9681,80.8285,80.9581,62704.0
2025-05-23 13:30:00,81.16,81.16,80.91,81.09,42800.0,80.9581,80.9581,80.7088,80.8883,42800.0
2025-05-23 13:40:00,81.09,81.13,80.96,81.08,55500.0,80.8883,80.9282,80.7586,80.8783,55500.0
2025-05-23 13:50:00,81.08,81.25,81.06,81.15,43139.0,80.8783,81.0479,80.8584,80.9482,43139.0
2025-05-23 14:00:00,81.14,81.32,81.09,81.29,72209.0,80.9382,81.1177,80.8883,81.0878,72209.0
2025-05-23 14:10:00,81.27,81.34,81.05,81.08,38082.0,81.0679,81.1377,80.8484,80.8783,38082.0
2025-05-23 14:20:00,81.08,81.09,80.82,80.93,60694.0,80.8783,80.8883,80.619,80.7287,60694.0
2025-05-23 14:30:00,80.93,81.09,80.89,81.03,51950.0,80.7287,80.8883,80.6888,80.8285,51950.0
2025-05-23 14:40:00,81.02,81.06,80.86,81.05,62047.0,80.8185,80.8584,80.6589,80.8484,62047.0
2025-05-23 14:50:00,81.04,81.1,80.95,80.99,42369.0,80.8384,80.8983,80.7487,80.7886,42369.0
2025-05-23 15:00:00,80.99,81.15,80.87,81.14,112627.0,80.7886,80.9482,80.6689,80.9382,112627.0
2025-05-23 15:10:00,81.15,81.3,81.08,81.15,93377.0,80.9482,81.0978,80.8783,80.9482,93377.0
2025-05-23 15:20:00,81.16,81.16,80.97,81.13,86035.0,80.9581,80.9581,80.7686,80.9282,86035.0
2025-05-23 15:30:00,81.13,81.35,81.08,81.34,114078.0,80.9282,81.1477,80.8783,81.1377,114078.0
2025-05-23 15:40:00,81.33,81.39,81.18,81.25,98050.0,81.1277,81.1876,80.9781,81.0479,98050.0
2025-05-23 15:50:00,81.25,81.25,80.8,81.06,582362.0,81.0479,81.0479,80.599,80.8584,582362.0
2025-05-27 09:30:00,83.04,83.1,82.3,82.81,295091.0,82.8335,82.8933,82.0953,82.604,295091.0
2025-05-27 09:40:00,82.81,83.33,82.73,83.19,120554.0,82.604,83.1227,82.5242,82.9831,120554.0
2025-05-27 09:50:00,83.2,83.28,83.04,83.1,110682.0,82.9931,83.0729,82.8335,82.8933,110682.0
2025-05-27 10:00:00,83.15,83.37,83.12,83.23,112576.0,82.9432,83.1626,82.9133,83.023,112576.0
2025-05-27 10:10:00,83.23,83.47,83.22,83.45,94257.0,83.023,83.2624,83.013,83.2424,94257.0
2025-05-27 10:20:00,83.46,83.61,83.43,83.47,133594.0,83.2524,83.402,83.2225,83.2624,133594.0
2025-05-27 10:30:00,83.48,83.64,83.33,83.4,99960.0,83.2724,83.432,83.1227,83.1926,99960.0
2025-05-27 10:40:00,83.4,83.48,83.23,83.42,78914.0,83.1926,83.2724,83.023,83.2125,78914.0
2025-05-27 10:50:00,83.42,83.58,83.42,83.52,66960.0,83.2125,83.3721,83.2125,83.3123,66960.0
2025-05-27 11:00:00,83.52,83.79,83.49,83.71,75412.0,83.3123,83.5816,83.2823,83.5018,75412.0
2025-05-27 11:10:00,83.7,83.82,83.67,83.7,82317.0,83.4918,83.6115,83.4619,83.4918,82317.0
2025-05-27 11:20:00,83.7,83.86,83.63,83.8,120951.0,83.4918,83.6514,83.422,83.5916,120951.0
2025-05-27 11:30:00,83.8,83.94,83.74,83.89,72380.0,83.5916,83.7312,83.5317,83.6813,72380.0
2025-05-27 11:40:00,83.89,84.0,83.81,83.96,66803.0,83.6813,83.7911,83.6015,83.7512,66803.0
2025-05-27 11:50:00,83.97,83.99,83.7,83.73,58126.0,83.7611,83.7811,83.4918,83.5217,58126.0
2025-05-27 12:00:00,83.72,83.87,83.69,83.78,79381.0,83.5118,83.6614,83.4818,83.5716,79381.0
2025-05-27 12:10:00,83.77,83.95,83.77,83.95,70393.0,83.5616,83.7412,83.5616,83.7412,70393.0
2025-05-27 12:20:00,83.95,84.12,83.95,84.03,138162.0,83.7412,83.9108,83.7412,83.821,138162.0
2025-05-27 12:30:00,84.03,84.06,83.8,83.93,79981.0,83.821,83.8509,83.5916,83.7212,79981.0
2025-05-27 12:40:00,83.94,83.98,83.76,83.8,61187.0,83.7312,83.7711,83.5517,83.5916,61187.0
2025-05-27 12:50:00,83.81,83.81,83.59,83.64,71522.0,83.6015,83.6015,83.3821,83.432,71522.0
2025-05-27 13:00:00,83.64,84.01,83.64,83.92,63471.0,83.432,83.801,83.432,83.7113,63471.0
2025-05-27 13:10:00,83.92,83.98,83.84,83.91,106839.0,83.7113,83.7711,83.6315,83.7013,106839.0
2025-05-27 13:20:00,83.92,84.05,83.86,83.93,87242.0,83.7113,83.8409,83.6514,83.7212,87242.0
2025-05-27 13:30:00,83.94,83.94,83.69,83.72,61069.0,83.7312,83.7312,83.4818,83.5118,61069.0
2025-05-27 13:40:00,83.72,83.94,83.7,83.92,79326.0,83.5118,83.7312,83.4918,83.7113,79326.0
2025-05-27 13:50:00,83.92,84.04,83.84,83.95,67736.0,83.7113,83.831,83.6315,83.7412,67736.0
2025-05-27 14:00:00,83.95,84.1,83.93,84.07,62217.0,83.7412,83.8908,83.7212,83.8609,62217.0
2025-05-27 14:10:00,84.07,84.1,83.9,83.9,46193.0,83.8609,83.8908,83.6913,83.6913,46193.0
2025-05-27 14:20:00,83.9,83.96,83.85,83.92,51877.0,83.6913,83.7512,83.6414,83.7113,51877.0
2025-05-27 14:30:00,83.92,83.99,83.88,83.94,61998.0,83.7113,83.7811,83.6714,83.7312,61998.0
2025-05-27 14:40:00,83.95,84.02,83.9,84.02,80289.0,83.7412,83.811,83.6913,83.811,80289.0
2025-05-27 14:50:00,84.02,84.05,83.89,83.89,63274.0,83.811,83.8409,83.6813,83.6813,63274.0
2025-05-27 15:00:00,83.89,83.9,83.72,83.76,81959.0,83.6813,83.6913,83.5118,83.5517,81959.0
2025-05-27 15:10:00,83.76,83.84,83.71,83.78,99409.0,83.5517,83.6315,83.5018,83.5716,99409.0
2025-05-27 15:20:00,83.78,83.82,83.67,83.67,103252.0,83.5716,83.6115,83.4619,83.4619,103252.0
2025-05-27 15:30:00,83.67,83.72,83.48,83.58,126267.0,83.4619,83.5118,83.2724,83.3721,126267.0
2025-05-27 15:40:00,83.57,83.64,83.37,83.37,138457.0,83.3621,83.432,83.1626,83.1626,138457.0
2025-05-27 15:50:00,83.38,84.0,83.37,83.95,825264.0,83.1726,83.7911,83.1626,83.7412,825264.0
2025-05-28 09:30:00,83.98,84.43,83.8,84.43,152571.0,83.7711,84.22,83.5916,84.22,152571.0
2025-05-28 09:40:00,84.43,84.57,84.24,84.27,171656.0,84.22,84.3596,84.0305,84.0604,171656.0
2025-05-28 09:50:00,84.26,84.27,84.0,84.02,141610.0,84.0504,84.0604,83.7911,83.811,141610.0
2025-05-28 10:00:00,84.04,84.16,83.76,83.8,83953.0,83.831,83.9507,83.5517,83.5916,83953.0
2025-05-28 10:10:00,83.81,83.92,83.68,83.79,69856.0,83.6015,83.7113,83.4719,83.5816,69856.0
2025-05-28 10:20:00,83.76,83.97,83.68,83.72,88846.0,83.5517,83.7611,83.4719,83.5118,88846.0
2025-05-28 10:30:00,83.7,83.75,83.58,83.75,76452.0,83.4918,83.5417,83.3721,83.5417,76452.0
2025-05-28 10:40:00,83.75,83.91,83.59,83.77,108778.0,83.5417,83.7013,83.3821,83.5616,108778.0
2025-05-28 10:50:00,83.77,83.8,83.62,83.69,86663.0,83.5616,83.5916,83.412,83.4818,86663.0
2025-05-28 11:00:00,83.67,84.0,83.66,83.9,58707.0,83.4619,83.7911,83.4519,83.6913,58707.0
2025-05-28 11:10:00,83.92,84.13,83.83,84.13,81794.0,83.7113,83.9207,83.6215,83.9207,81794.0
2025-05-28 11:20:00,84.13,84.24,84.07,84.09,85087.0,83.9207,84.0305,83.8609,83.8808,85087.0
2025-05-28 11:30:00,84.08,84.21,84.06,84.19,72188.0,83.8709,84.0005,83.8509,83.9806,72188.0
2025-05-28 11:40:00,84.18,84.25,84.12,84.15,65212.0,83.9706,84.0404,83.9108,83.9407,65212.0
2025-05-28 11:50:00,84.16,84.27,84.14,84.17,65909.0,83.9507,84.0604,83.9307,83.9606,65909.0
2025-05-28 12:00:00,84.18,84.47,84.18,84.43,79836.0,83.9706,84.2599,83.9706,84.22,79836.0
2025-05-28 12:10:00,84.42,84.43,84.32,84.37,112926.0,84.21,84.22,84.1103,84.1601,112926.0
2025-05-28 12:20:00,84.37,84.38,84.21,84.3,88204.0,84.1601,84.1701,84.0005,84.0903,88204.0
2025-05-28 12:30:00,84.31,84.43,84.29,84.42,58144.0,84.1003,84.22,84.0803,84.21,58144.0
2025-05-28 12:40:00,84.42,84.43,84.3,84.4,69517.0,84.21,84.22,84.0903,84.1901,69517.0
2025-05-28 12:50:00,84.39,84.42,84.25,84.39,63395.0,84.1801,84.21,84.0404,84.1801,63395.0
2025-05-28 13:00:00,84.4,84.5,84.37,84.42,75707.0,84.1901,84.2898,84.1601,84.21,75707.0
2025-05-28 13:10:00,84.43,84.54,84.4,84.52,77358.0,84.22,84.3297,84.1901,84.3098,77358.0
2025-05-28 13:20:00,84.51,84.58,84.41,84.44,79701.0,84.2998,84.3696,84.2,84.23,79701.0
2025-05-28 13:30:00,84.44,84.47,84.39,84.44,43031.0,84.23,84.2599,84.1801,84.23,43031.0
2025-05-28 13:40:00,84.43,84.49,84.37,84.47,55374.0,84.22,84.2798,84.1601,84.2599,55374.0
2025-05-28 13:50:00,84.46,84.5,84.4,84.5,44743.0,84.2499,84.2898,84.1901,84.2898,44743.0
2025-05-28 14:00:00,84.5,84.77,84.5,84.69,112072.0,84.2898,84.5592,84.2898,84.4794,112072.0
2025-05-28 14:10:00,84.7,84.78,84.61,84.62,71444.0,84.4893,84.5691,84.3996,84.4095,71444.0
2025-05-28 14:20:00,84.62,84.64,84.53,84.55,69688.0,84.4095,84.4295,84.3197,84.3397,69688.0
2025-05-28 14:30:00,84.54,84.7,84.53,84.69,61483.0,84.3297,84.4893,84.3197,84.4794,61483.0
2025-05-28 14:40:00,84.69,84.75,84.64,84.64,47028.0,84.4794,84.5392,84.4295,84.4295,47028.0
2025-05-28 14:50:00,84.65,84.66,84.32,84.63,146082.0,84.4395,84.4494,84.1103,84.4195,146082.0
2025-05-28 15:00:00,84.62,84.97,84.6,84.96,132637.0,84.4095,84.7587,84.3896,84.7487,132637.0
2025-05-28 15:10:00,84.95,85.03,84.47,84.53,391220.0,84.7387,84.8185,84.2599,84.3197,391220.0
2025-05-28 15:20:00,84.53,84.57,84.3,84.46,521690.0,84.3197,84.3596,84.0903,84.2499,521690.0
2025-05-28 15:30:00,84.44,84.47,84.07,84.07,348204.0,84.23,84.2599,83.8609,83.8609,348204.0
2025-05-28 15:40:00,84.08,84.13,83.87,84.02,242592.0,83.8709,83.9207,83.6614,83.811,242592.0
2025-05-28 15:50:00,84.0,84.09,83.65,84.02,871595.0,83.7911,83.8808,83.4419,83.811,871595.0
2025-05-29 09:30:00,85.85,86.26,85.3,85.31,392053.0,85.6365,86.0454,85.0878,85.0978,392053.0
2025-05-29 09:40:00,85.3,85.5,84.56,84.6,161157.0,85.0878,85.2873,84.3497,84.3896,161157.0
2025-05-29 09:50:00,84.59,84.93,84.46,84.73,124802.0,84.3796,84.7188,84.2499,84.5193,124802.0
2025-05-29 10:00:00,84.71,84.77,83.75,83.92,98270.0,84.4993,84.5592,83.5417,83.7113,98270.0
2025-05-29 10:10:00,83.89,84.12,83.83,83.95,116115.0,83.6813,83.9108,83.6215,83.7412,116115.0
2025-05-29 10:20:00,83.95,84.15,83.78,84.09,60666.0,83.7412,83.9407,83.5716,83.8808,60666.0
2025-05-29 10:30:00,84.07,84.13,83.79,84.06,132669.0,83.8609,83.9207,83.5816,83.8509,132669.0
2025-05-29 10:40:00,84.05,84.29,83.93,84.28,49306.0,83.8409,84.0803,83.7212,84.0704,49306.0
2025-05-29 10:50:00,84.27,84.75,84.23,84.65,195371.0,84.0604,84.5392,84.0205,84.4395,195371.0
2025-05-29 11:00:00,84.65,84.66,84.31,84.42,52477.0,84.4395,84.4494,84.1003,84.21,52477.0
2025-05-29 11:10:00,84.41,84.54,84.33,84.41,45295.0,84.2,84.3297,84.1202,84.2,45295.0
2025-05-29 11:20:00,84.42,84.72,84.41,84.66,58174.0,84.21,84.5093,84.2,84.4494,58174.0
2025-05-29 11:30:00,84.66,84.68,84.31,84.41,36755.0,84.4494,84.4694,84.1003,84.2,36755.0
2025-05-29 11:40:00,84.42,84.66,84.38,84.53,73723.0,84.21,84.4494,84.1701,84.3197,73723.0
2025-05-29 11:50:00,84.52,84.74,84.11,84.17,73801.0,84.3098,84.5292,83.9008,83.9606,73801.0
2025-05-29 12:00:00,84.15,84.39,83.98,84.34,83575.0,83.9407,84.1801,83.7711,84.1302,83575.0
2025-05-29 12:10:00,84.34,84.66,84.33,84.6,56187.0,84.1302,84.4494,84.1202,84.3896,56187.0
2025-05-29 12:20:00,84.6,84.63,84.47,84.58,40213.0,84.3896,84.4195,84.2599,84.3696,40213.0
2025-05-29 12:30:00,84.56,84.72,84.55,84.68,51484.0,84.3497,84.5093,84.3397,84.4694,51484.0
2025-05-29 12:40:00,84.7,84.8,84.69,84.79,45495.0,84.4893,84.5891,84.4794,84.5791,45495.0
2025-05-29 12:50:00,84.78,85.03,84.77,84.94,85076.0,84.5691,84.8185,84.5592,84.7287,85076.0
2025-05-29 13:00:00,84.94,85.14,84.93,85.1,120104.0,84.7287,84.9282,84.7188,84.8883,120104.0
2025-05-29 13:10:00,85.1,85.16,84.69,84.76,135712.0,84.8883,84.9482,84.4794,84.5492,135712.0
2025-05-29 13:20:00,84.77,84.77,84.02,84.28,218573.0,84.5592,84.5592,83.811,84.0704,218573.0
2025-05-29 13:30:00,84.28,84.53,84.18,84.23,102153.0,84.0704,84.3197,83.9706,84.0205,102153.0
2025-05-29 13:40:00,84.21,84.37,84.01,84.05,46295.0,84.0005,84.1601,83.801,83.8409,46295.0
2025-05-29 13:50:00,84.06,84.3,84.05,84.12,59025.0,83.8509,84.0903,83.8409,83.9108,59025.0
2025-05-29 14:00:00,84.14,84.25,84.04,84.12,48934.0,83.9307,84.0404,83.831,83.9108,48934.0
2025-05-29 14:10:00,84.13,84.18,83.86,83.86,62039.0,83.9207,83.9706,83.6514,83.6514,62039.0
2025-05-29 14:20:00,83.86,83.9,83.61,83.77,97965.0,83.6514,83.6913,83.402,83.5616,97965.0
2025-05-29 14:30:00,83.77,83.99,83.7,83.97,73678.0,83.5616,83.7811,83.4918,83.7611,73678.0
2025-05-29 14:40:00,83.97,84.02,83.86,83.97,56041.0,83.7611,83.811,83.6514,83.7611,56041.0
2025-05-29 14:50:00,83.98,84.13,83.82,83.88,102383.0,83.7711,83.9207,83.6115,83.6714,102383.0
2025-05-29 15:00:00,83.89,83.99,83.73,83.81,86345.0,83.6813,83.7811,83.5217,83.6015,86345.0
2025-05-29 15:10:00,83.82,83.84,83.67,83.79,98554.0,83.6115,83.6315,83.4619,83.5816,98554.0
2025-05-29 15:20:00,83.8,84.07,83.8,83.86,87578.0,83.5916,83.8609,83.5916,83.6514,87578.0
2025-05-29 15:30:00,83.87,84.06,83.87,84.02,118072.0,83.6614,83.8509,83.6614,83.811,118072.0
2025-05-29 15:40:00,84.02,84.2,83.99,84.16,133992.0,83.811,83.9906,83.7811,83.9507,133992.0
2025-05-29 15:50:00,84.17,84.34,83.87,84.18,450665.0,83.9606,84.1302,83.6614,83.9706,450665.0
2025-05-30 09:30:00,83.62,83.81,81.98,82.1,334098.0,83.412,83.6015,81.7761,81.8958,334098.0
2025-05-30 09:40:00,82.11,82.36,81.84,82.19,160842.0,81.9058,82.1551,81.6364,81.9856,160842.0
2025-05-30 09:50:00,82.19,82.19,81.71,82.02,113807.0,81.9856,81.9856,81.5068,81.816,113807.0
2025-05-30 10:00:00,82.06,82.47,82.04,82.36,135180.0,81.8559,82.2649,81.8359,82.1551,135180.0
2025-05-30 10:10:00,82.39,82.43,82.09,82.19,185273.0,82.1851,82.225,81.8858,81.9856,185273.0
2025-05-30 10:20:00,82.21,82.48,82.11,82.48,131230.0,82.0055,82.2748,81.9058,82.2748,131230.0
2025-05-30 10:30:00,82.45,82.83,82.31,82.78,169882.0,82.2449,82.624,82.1053,82.5741,169882.0
2025-05-30 10:40:00,82.77,82.79,82.54,82.62,83264.0,82.5641,82.5841,82.3347,82.4145,83264.0
2025-05-30 10:50:00,82.62,82.81,82.47,82.49,58528.0,82.4145,82.604,82.2649,82.2848,58528.0
2025-05-30 11:00:00,82.49,82.55,82.32,82.38,65023.0,82.2848,82.3447,82.1152,82.1751,65023.0
2025-05-30 11:10:00,82.38,82.39,82.15,82.22,55545.0,82.1751,82.1851,81.9457,82.0155,55545.0
2025-05-30 11:20:00,82.23,82.53,82.21,82.48,62324.0,82.0255,82.3247,82.0055,82.2748,62324.0
2025-05-30 11:30:00,82.47,82.5,82.11,82.15,72170.0,82.2649,82.2948,81.9058,81.9457,72170.0
2025-05-30 11:40:00,82.13,82.28,82.01,82.2,76747.0,81.9257,82.0753,81.806,81.9955,76747.0
2025-05-30 11:50:00,82.21,82.33,82.13,82.21,60508.0,82.0055,82.1252,81.9257,82.0055,60508.0
2025-05-30 12:00:00,82.22,82.23,81.9,82.07,69198.0,82.0155,82.0255,81.6963,81.8659,69198.0
2025-05-30 12:10:00,82.07,82.08,81.77,81.85,64300.0,81.8659,81.8758,81.5666,81.6464,64300.0
2025-05-30 12:20:00,81.84,81.87,81.26,81.36,141693.0,81.6364,81.6664,81.0579,81.1576,141693.0
2025-05-30 12:30:00,81.37,81.37,79.84,80.37,629324.0,81.1676,81.1676,79.6414,80.1701,629324.0
2025-05-30 12:40:00,80.37,80.51,80.03,80.07,365174.0,80.1701,80.3097,79.8309,79.8708,365174.0
2025-05-30 12:50:00,80.05,80.05,79.66,79.83,224304.0,79.8509,79.8509,79.4619,79.6314,224304.0
2025-05-30 13:00:00,79.83,80.18,79.69,80.14,297030.0,79.6314,79.9806,79.4918,79.9407,297030.0
2025-05-30 13:10:00,80.16,80.19,79.49,79.66,297873.0,79.9606,79.9905,79.2923,79.4619,297873.0
2025-05-30 13:20:00,79.67,79.88,79.5,79.87,115002.0,79.4718,79.6813,79.3023,79.6713,115002.0
2025-05-30 13:30:00,79.86,80.07,79.76,79.81,139960.0,79.6614,79.8708,79.5616,79.6115,139960.0
2025-05-30 13:40:00,79.82,79.87,79.63,79.83,271409.0,79.6215,79.6713,79.4319,79.6314,271409.0
2025-05-30 13:50:00,79.84,80.05,79.76,79.78,310805.0,79.6414,79.8509,79.5616,79.5816,310805.0
2025-05-30 14:00:00,79.78,80.27,79.77,80.19,180146.0,79.5816,80.0703,79.5716,79.9905,180146.0
2025-05-30 14:10:00,80.19,80.38,80.04,80.34,117834.0,79.9905,80.1801,79.8409,80.1402,117834.0
2025-05-30 14:20:00,80.33,80.48,80.23,80.43,136067.0,80.1302,80.2798,80.0304,80.2299,136067.0
2025-05-30 14:30:00,80.42,80.58,80.32,80.51,147607.0,80.22,80.3796,80.1202,80.3097,147607.0
2025-05-30 14:40:00,80.5,80.52,80.25,80.52,89436.0,80.2998,80.3197,80.0504,80.3197,89436.0
2025-05-30 14:50:00,80.51,80.8,80.49,80.77,90224.0,80.3097,80.599,80.2898,80.5691,90224.0
2025-05-30 15:00:00,80.76,81.11,80.73,81.01,156812.0,80.5591,80.9083,80.5292,80.8085,156812.0
2025-05-30 15:10:00,81.01,81.15,80.86,81.14,249511.0,80.8085,80.9482,80.6589,80.9382,249511.0
2025-05-30 15:20:00,81.13,81.28,80.97,81.23,179379.0,80.9282,81.0778,80.7686,81.028,179379.0
2025-05-30 15:30:00,81.23,81.24,80.8,81.06,355183.0,81.028,81.0379,80.599,80.8584,355183.0
2025-05-30 15:40:00,81.08,81.18,80.94,81.1,268970.0,80.8783,80.9781,80.7387,80.8983,268970.0
2025-05-30 15:50:00,81.09,81.19,80.35,80.72,1493697.0,80.8883,80.9881,80.1501,80.5192,1493697.0
2025-06-02 09:30:00,80.59,81.52,80.42,81.52,298205.0,80.3895,81.3172,80.22,81.3172,298205.0
2025-06-02 09:40:00,81.49,81.49,80.94,81.03,176340.0,81.2873,81.2873,80.7387,80.8285,176340.0
2025-06-02 09:50:00,81.03,81.28,80.9,81.27,161920.0,80.8285,81.0778,80.6988,81.0679,161920.0
2025-06-02 10:00:00,81.24,81.39,80.97,81.08,128831.0,81.0379,81.1876,80.7686,80.8783,128831.0
2025-06-02 10:10:00,81.06,81.31,81.03,81.09,76178.0,80.8584,81.1078,80.8285,80.8883,76178.0
2025-06-02 10:20:00,81.08,81.61,81.04,81.61,79303.0,80.8783,81.407,80.8384,81.407,79303.0
2025-06-02 10:30:00,81.6,81.73,81.46,81.58,108701.0,81.397,81.5267,81.2574,81.3771,108701.0
2025-06-02 10:40:00,81.6,81.64,81.49,81.57,77850.0,81.397,81.4369,81.2873,81.3671,77850.0
2025-06-02 10:50:00,81.56,81.65,81.37,81.56,101965.0,81.3571,81.4469,81.1676,81.3571,101965.0
2025-06-02 11:00:00,81.55,81.76,81.37,81.4,204947.0,81.3472,81.5566,81.1676,81.1975,204947.0
2025-06-02 11:10:00,81.39,81.61,81.35,81.45,94393.0,81.1876,81.407,81.1477,81.2474,94393.0
2025-06-02 11:20:00,81.45,81.61,81.42,81.6,158057.0,81.2474,81.407,81.2175,81.397,158057.0
2025-06-02 11:30:00,81.61,81.67,81.47,81.61,157556.0,81.407,81.4669,81.2674,81.407,157556.0
2025-06-02 11:40:00,81.61,81.84,81.58,81.8,77815.0,81.407,81.6364,81.3771,81.5965,77815.0
2025-06-02 11:50:00,81.8,81.98,81.75,81.78,86636.0,81.5965,81.7761,81.5467,81.5766,86636.0
2025-06-02 12:00:00,81.78,81.81,81.63,81.73,66911.0,81.5766,81.6065,81.427,81.5267,66911.0
2025-06-02 12:10:00,81.71,81.75,81.66,81.72,43163.0,81.5068,81.5467,81.4569,81.5167,43163.0
2025-06-02 12:20:00,81.72,81.75,81.58,81.62,52028.0,81.5167,81.5467,81.3771,81.417,52028.0
2025-06-02 12:30:00,81.62,81.73,81.62,81.68,32885.0,81.417,81.5267,81.417,81.4768,32885.0
2025-06-02 12:40:00,81.66,81.68,81.51,81.61,38493.0,81.4569,81.4768,81.3073,81.407,38493.0
2025-06-02 12:50:00,81.61,81.84,81.61,81.84,37866.0,81.407,81.6364,81.407,81.6364,37866.0
2025-06-02 13:00:00,81.83,81.97,81.81,81.97,38136.0,81.6265,81.7661,81.6065,81.7661,38136.0
2025-06-02 13:10:00,81.98,82.03,81.92,81.95,56262.0,81.7761,81.826,81.7162,81.7462,56262.0
2025-06-02 13:20:00,81.94,81.95,81.84,81.88,51860.0,81.7362,81.7462,81.6364,81.6763,51860.0
2025-06-02 13:30:00,81.88,82.01,81.85,82.0,41193.0,81.6763,81.806,81.6464,81.796,41193.0
2025-06-02 13:40:00,81.99,81.99,81.85,81.87,40686.0,81.7861,81.7861,81.6464,81.6664,40686.0
2025-06-02 13:50:00,81.87,82.03,81.84,82.03,46829.0,81.6664,81.826,81.6364,81.826,46829.0
2025-06-02 14:00:00,82.02,82.13,81.98,82.01,52459.0,81.816,81.9257,81.7761,81.806,52459.0
2025-06-02 14:10:00,82.01,82.31,81.97,82.26,36782.0,81.806,82.1053,81.7661,82.0554,36782.0
2025-06-02 14:20:00,82.25,82.4,82.21,82.4,47547.0,82.0454,82.195,82.0055,82.195,47547.0
2025-06-02 14:30:00,82.39,82.47,82.23,82.28,76330.0,82.1851,82.2649,82.0255,82.0753,76330.0
2025-06-02 14:40:00,82.27,82.41,82.25,82.37,43672.0,82.0654,82.205,82.0454,82.1651,43672.0
2025-06-02 14:50:00,82.36,82.47,82.32,82.42,56675.0,82.1551,82.2649,82.1152,82.215,56675.0
2025-06-02 15:00:00,82.42,82.53,82.4,82.5,73243.0,82.215,82.3247,82.195,82.2948,73243.0
2025-06-02 15:10:00,82.51,82.53,82.32,82.32,83407.0,82.3048,82.3247,82.1152,82.1152,83407.0
2025-06-02 15:20:00,82.31,82.44,82.27,82.34,107466.0,82.1053,82.2349,82.0654,82.1352,107466.0
2025-06-02 15:30:00,82.35,82.35,82.09,82.12,101864.0,82.1452,82.1452,81.8858,81.9157,101864.0
2025-06-02 15:40:00,82.12,82.19,82.04,82.16,123849.0,81.9157,81.9856,81.8359,81.9556,123849.0
2025-06-02 15:50:00,82.15,82.53,82.05,82.48,627719.0,81.9457,82.3247,81.8459,82.2748,627719.0
2025-06-03 09:30:00,82.07,82.37,81.95,82.3,200139.0,81.8659,82.1651,81.7462,82.0953,200139.0
2025-06-03 09:40:00,82.31,82.81,82.25,82.61,179351.0,82.1053,82.604,82.0454,82.4045,179351.0
2025-06-03 09:50:00,82.58,82.89,82.45,82.81,79910.0,82.3746,82.6838,82.2449,82.604,79910.0
2025-06-03 10:00:00,82.82,82.96,82.22,82.48,147919.0,82.614,82.7537,82.0155,82.2748,147919.0
2025-06-03 10:10:00,82.47,82.95,82.4,82.95,62098.0,82.2649,82.7437,82.195,82.7437,62098.0
2025-06-03 10:20:00,82.89,83.04,82.88,83.01,65265.0,82.6838,82.8335,82.6739,82.8035,65265.0
2025-06-03 10:30:00,83.0,83.04,82.78,82.95,85950.0,82.7936,82.8335,82.5741,82.7437,85950.0
2025-06-03 10:40:00,82.94,83.32,82.92,83.31,61595.0,82.7337,83.1128,82.7138,83.1028,61595.0
2025-06-03 10:50:00,83.3,83.4,83.18,83.37,48688.0,83.0928,83.1926,82.9731,83.1626,48688.0
2025-06-03 11:00:00,83.37,83.53,83.33,83.46,56478.0,83.1626,83.3222,83.1227,83.2524,56478.0
2025-06-03 11:10:00,83.44,83.52,83.34,83.46,69529.0,83.2325,83.3123,83.1327,83.2524,69529.0
2025-06-03 11:20:00,83.46,83.59,83.46,83.55,57172.0,83.2524,83.3821,83.2524,83.3422,57172.0
2025-06-03 11:30:00,83.54,83.55,83.4,83.43,52507.0,83.3322,83.3422,83.1926,83.2225,52507.0
2025-06-03 11:40:00,83.43,83.5,83.35,83.47,56895.0,83.2225,83.2923,83.1427,83.2624,56895.0
2025-06-03 11:50:00,83.47,83.5,83.32,83.44,106161.0,83.2624,83.2923,83.1128,83.2325,106161.0
2025-06-03 12:00:00,83.44,83.65,83.37,83.56,71522.0,83.2325,83.4419,83.1626,83.3522,71522.0
2025-06-03 12:10:00,83.56,83.83,83.53,83.82,51547.0,83.3522,83.6215,83.3222,83.6115,51547.0
2025-06-03 12:20:00,83.82,83.82,83.68,83.74,33589.0,83.6115,83.6115,83.4719,83.5317,33589.0
2025-06-03 12:30:00,83.73,84.0,83.69,83.95,65576.0,83.5217,83.7911,83.4818,83.7412,65576.0
2025-06-03 12:40:00,83.94,83.97,83.86,83.94,79536.0,83.7312,83.7611,83.6514,83.7312,79536.0
2025-06-03 12:50:00,83.95,84.01,83.89,83.93,97720.0,83.7412,83.801,83.6813,83.7212,97720.0
2025-06-03 13:00:00,83.92,83.94,83.6,83.66,41608.0,83.7113,83.7312,83.3921,83.4519,41608.0
2025-06-03 13:10:00,83.66,83.72,83.61,83.64,44526.0,83.4519,83.5118,83.402,83.432,44526.0
2025-06-03 13:20:00,83.63,83.67,83.51,83.55,47572.0,83.422,83.4619,83.3023,83.3422,47572.0
2025-06-03 13:30:00,83.54,83.66,83.49,83.6,84656.0,83.3322,83.4519,83.2823,83.3921,84656.0
2025-06-03 13:40:00,83.59,83.63,83.45,83.59,31841.0,83.3821,83.422,83.2424,83.3821,31841.0
2025-06-03 13:50:00,83.58,83.75,83.53,83.53,70225.0,83.3721,83.5417,83.3222,83.3222,70225.0
2025-06-03 14:00:00,83.53,83.53,83.16,83.22,47645.0,83.3222,83.3222,82.9532,83.013,47645.0
2025-06-03 14:10:00,83.23,83.26,83.05,83.25,69408.0,83.023,83.0529,82.8434,83.0429,69408.0
2025-06-03 14:20:00,83.25,83.43,83.25,83.42,42237.0,83.0429,83.2225,83.0429,83.2125,42237.0
2025-06-03 14:30:00,83.42,83.52,83.4,83.45,47379.0,83.2125,83.3123,83.1926,83.2424,47379.0
2025-06-03 14:40:00,83.44,83.54,83.4,83.48,51837.0,83.2325,83.3322,83.1926,83.2724,51837.0
2025-06-03 14:50:00,83.47,83.53,83.38,83.53,71857.0,83.2624,83.3222,83.1726,83.3222,71857.0
2025-06-03 15:00:00,83.52,83.59,83.44,83.51,67163.0,83.3123,83.3821,83.2325,83.3023,67163.0
2025-06-03 15:10:00,83.5,83.64,83.42,83.56,92552.0,83.2923,83.432,83.2125,83.3522,92552.0
2025-06-03 15:20:00,83.55,83.64,83.5,83.62,86008.0,83.3422,83.432,83.2923,83.412,86008.0
2025-06-03 15:30:00,83.63,83.78,83.56,83.72,76864.0,83.422,83.5716,83.3522,83.5118,76864.0
2025-06-03 15:40:00,83.72,83.75,83.52,83.57,137620.0,83.5118,83.5417,83.3123,83.3621,137620.0
2025-06-03 15:50:00,83.57,83.83,83.54,83.68,727526.0,83.3621,83.6215,83.3322,83.4719,727526.0
2025-06-04 09:30:00,84.24,84.72,84.12,84.67,273844.0,84.0305,84.5093,83.9108,84.4594,273844.0
2025-06-04 09:40:00,84.7,84.86,84.03,84.25,149045.0,84.4893,84.6489,83.821,84.0404,149045.0
2025-06-04 09:50:00,84.23,84.41,84.06,84.14,86859.0,84.0205,84.2,83.8509,83.9307,86859.0
2025-06-04 10:00:00,84.14,84.14,83.49,83.92,140310.0,83.9307,83.9307,83.2823,83.7113,140310.0
2025-06-04 10:10:00,83.92,84.2,83.91,84.13,64137.0,83.7113,83.9906,83.7013,83.9207,64137.0
2025-06-04 10:20:00,84.12,84.29,83.98,84.26,65172.0,83.9108,84.0803,83.7711,84.0504,65172.0
2025-06-04 10:30:00,84.26,84.47,84.12,84.16,109381.0,84.0504,84.2599,83.9108,83.9507,109381.0
2025-06-04 10:40:00,84.15,84.27,84.01,84.2,64233.0,83.9407,84.0604,83.801,83.9906,64233.0
2025-06-04 10:50:00,84.2,84.53,84.13,84.53,64515.0,83.9906,84.3197,83.9207,84.3197,64515.0
2025-06-04 11:00:00,84.53,84.76,84.48,84.7,76353.0,84.3197,84.5492,84.2699,84.4893,76353.0
2025-06-04 11:10:00,84.7,84.83,84.61,84.67,88321.0,84.4893,84.619,84.3996,84.4594,88321.0
2025-06-04 11:20:00,84.66,84.76,84.56,84.6,66426.0,84.4494,84.5492,84.3497,84.3896,66426.0
2025-06-04 11:30:00,84.59,84.59,84.37,84.54,68523.0,84.3796,84.3796,84.1601,84.3297,68523.0
2025-06-04 11:40:00,84.54,84.64,84.42,84.46,50415.0,84.3297,84.4295,84.21,84.2499,50415.0
2025-06-04 11:50:00,84.46,84.55,84.33,84.42,26888.0,84.2499,84.3397,84.1202,84.21,26888.0
2025-06-04 12:00:00,84.43,84.46,84.33,84.37,29965.0,84.22,84.2499,84.1202,84.1601,29965.0
2025-06-04 12:10:00,84.38,84.38,84.17,84.36,36522.0,84.1701,84.1701,83.9606,84.1502,36522.0
2025-06-04 12:20:00,84.34,84.39,84.21,84.31,39695.0,84.1302,84.1801,84.0005,84.1003,39695.0
2025-06-04 12:30:00,84.31,84.37,84.21,84.33,37334.0,84.1003,84.1601,84.0005,84.1202,37334.0
2025-06-04 12:40:00,84.33,84.39,84.29,84.37,41689.0,84.1202,84.1801,84.0803,84.1601,41689.0
2025-06-04 12:50:00,84.36,84.4,84.32,84.34,33745.0,84.1502,84.1901,84.1103,84.1302,33745.0
2025-06-04 13:00:00,84.37,84.41,84.28,84.3,27938.0,84.1601,84.2,84.0704,84.0903,27938.0
2025-06-04 13:10:00,84.31,84.36,84.24,84.27,62442.0,84.1003,84.1502,84.0305,84.0604,62442.0
2025-06-04 13:20:00,84.26,84.42,84.22,84.41,39362.0,84.0504,84.21,84.0105,84.2,39362.0
2025-06-04 13:30:00,84.41,84.48,84.34,84.39,45110.0,84.2,84.2699,84.1302,84.1801,45110.0
2025-06-04 13:40:00,84.39,84.49,84.31,84.49,29392.0,84.1801,84.2798,84.1003,84.2798,29392.0
2025-06-04 13:50:00,84.48,84.56,84.44,84.49,28047.0,84.2699,84.3497,84.23,84.2798,28047.0
2025-06-04 14:00:00,84.49,84.55,84.41,84.45,28270.0,84.2798,84.3397,84.2,84.2399,28270.0
2025-06-04 14:10:00,84.45,84.54,84.4,84.49,93270.0,84.2399,84.3297,84.1901,84.2798,93270.0
2025-06-04 14:20:00,84.51,84.55,84.45,84.55,39452.0,84.2998,84.3397,84.2399,84.3397,39452.0
2025-06-04 14:30:00,84.54,84.58,84.47,84.53,40636.0,84.3297,84.3696,84.2599,84.3197,40636.0
2025-06-04 14:40:00,84.53,84.64,84.46,84.62,63935.0,84.3197,84.4295,84.2499,84.4095,63935.0
2025-06-04 14:50:00,84.61,84.78,84.53,84.74,125558.0,84.3996,84.5691,84.3197,84.5292,125558.0
2025-06-04 15:00:00,84.74,85.04,84.65,84.82,179829.0,84.5292,84.8285,84.4395,84.609,179829.0
2025-06-04 15:10:00,84.81,85.0,84.8,84.9,122685.0,84.5991,84.7886,84.5891,84.6888,122685.0
2025-06-04 15:20:00,84.9,84.97,84.74,84.78,80719.0,84.6888,84.7587,84.5292,84.5691,80719.0
2025-06-04 15:30:00,84.78,84.82,84.71,84.73,112402.0,84.5691,84.609,84.4993,84.5193,112402.0
2025-06-04 15:40:00,84.73,84.79,84.62,84.65,201917.0,84.5193,84.5791,84.4095,84.4395,201917.0
2025-06-04 15:50:00,84.64,84.84,84.58,84.71,587212.0,84.4295,84.629,84.3696,84.4993,587212.0
2025-06-05 09:30:00,85.46,85.96,85.2,85.53,233312.0,85.2474,85.7462,84.9881,85.3173,233312.0
2025-06-05 09:40:00,85.51,85.85,84.9,85.06,169012.0,85.2973,85.6365,84.6888,84.8484,169012.0
2025-06-05 09:50:00,85.08,85.18,84.62,84.75,98532.0,84.8684,84.9681,84.4095,84.5392,98532.0
2025-06-05 10:00:00,84.74,85.05,84.63,84.63,77192.0,84.5292,84.8385,84.4195,84.4195,77192.0
2025-06-05 10:10:00,84.66,84.77,84.34,84.48,107017.0,84.4494,84.5592,84.1302,84.2699,107017.0
2025-06-05 10:20:00,84.52,85.2,84.5,85.13,104252.0,84.3098,84.9881,84.2898,84.9183,104252.0
2025-06-05 10:30:00,85.15,85.17,84.56,84.99,238356.0,84.9382,84.9582,84.3497,84.7786,238356.0
2025-06-05 10:40:00,85.03,85.43,84.84,85.17,106774.0,84.8185,85.2175,84.629,84.9582,106774.0
2025-06-05 10:50:00,85.19,85.62,85.16,85.59,150512.0,84.9781,85.407,84.9482,85.3771,150512.0
2025-06-05 11:00:00,85.59,85.63,85.39,85.44,88504.0,85.3771,85.417,85.1776,85.2275,88504.0
2025-06-05 11:10:00,85.45,85.75,85.42,85.64,126859.0,85.2375,85.5367,85.2075,85.427,126859.0
2025-06-05 11:20:00,85.64,85.91,85.57,85.89,146380.0,85.427,85.6963,85.3572,85.6764,146380.0
2025-06-05 11:30:00,85.9,86.14,85.87,86.12,232801.0,85.6863,85.9257,85.6564,85.9058,232801.0
2025-06-05 11:40:00,86.12,86.24,86.0,86.23,167678.0,85.9058,86.0255,85.7861,86.0155,167678.0
2025-06-05 11:50:00,86.23,86.28,85.95,86.17,116205.0,86.0155,86.0654,85.7362,85.9557,116205.0
2025-06-05 12:00:00,86.18,86.34,86.0,86.06,288828.0,85.9656,86.1252,85.7861,85.8459,288828.0
2025-06-05 12:10:00,86.06,86.08,85.57,85.67,60378.0,85.8459,85.8659,85.3572,85.4569,60378.0
2025-06-05 12:20:00,85.65,85.99,85.65,85.92,74513.0,85.437,85.7761,85.437,85.7063,74513.0
2025-06-05 12:30:00,85.96,86.04,85.75,85.79,49095.0,85.7462,85.826,85.5367,85.5766,49095.0
2025-06-05 12:40:00,85.78,85.79,85.28,85.37,86848.0,85.5666,85.5766,85.0679,85.1577,86848.0
2025-06-05 12:50:00,85.34,85.57,85.14,85.17,143137.0,85.1277,85.3572,84.9282,84.9582,143137.0
2025-06-05 13:00:00,85.15,85.43,84.97,85.41,103158.0,84.9382,85.2175,84.7587,85.1976,103158.0
2025-06-05 13:10:00,85.41,85.66,85.4,85.62,64110.0,85.1976,85.4469,85.1876,85.407,64110.0
2025-06-05 13:20:00,85.62,85.98,85.62,85.91,120978.0,85.407,85.7661,85.407,85.6963,120978.0
2025-06-05 13:30:00,85.92,86.09,85.84,85.89,95458.0,85.7063,85.8759,85.6265,85.6764,95458.0
2025-06-05 13:40:00,85.88,85.93,85.76,85.83,71576.0,85.6664,85.7163,85.5467,85.6165,71576.0
2025-06-05 13:50:00,85.83,85.86,85.5,85.61,128268.0,85.6165,85.6464,85.2873,85.3971,128268.0
2025-06-05 14:00:00,85.61,85.74,85.49,85.57,106211.0,85.3971,85.5267,85.2774,85.3572,106211.0
2025-06-05 14:10:00,85.58,85.58,85.04,85.22,105997.0,85.3671,85.3671,84.8285,85.008,105997.0
2025-06-05 14:20:00,85.24,85.56,85.24,85.49,64311.0,85.028,85.3472,85.028,85.2774,64311.0
2025-06-05 14:30:00,85.48,85.74,85.46,85.61,98550.0,85.2674,85.5267,85.2474,85.3971,98550.0
2025-06-05 14:40:00,85.61,85.63,85.42,85.54,59975.0,85.3971,85.417,85.2075,85.3272,59975.0
2025-06-05 14:50:00,85.56,85.59,85.35,85.42,66262.0,85.3472,85.3771,85.1377,85.2075,66262.0
2025-06-05 15:00:00,85.41,85.41,85.14,85.2,59455.0,85.1976,85.1976,84.9282,84.9881,59455.0
2025-06-05 15:10:00,85.21,85.28,84.5,84.67,209062.0,84.9981,85.0679,84.2898,84.4594,209062.0
2025-06-05 15:20:00,84.64,84.83,84.37,84.8,174799.0,84.4295,84.619,84.1601,84.5891,174799.0
2025-06-05 15:30:00,84.82,85.5,84.77,85.44,160124.0,84.609,85.2873,84.5592,85.2275,160124.0
2025-06-05 15:40:00,85.45,85.5,85.18,85.37,138917.0,85.2375,85.2873,84.9681,85.1577,138917.0
2025-06-05 15:50:00,85.36,85.53,84.8,84.94,1012562.0,85.1477,85.3173,84.5891,84.7287,1012562.0
2025-06-06 09:30:00,86.48,86.54,85.85,86.38,186636.0,86.2649,86.3247,85.6365,86.1651,186636.0
2025-06-06 09:40:00,86.4,86.84,86.29,86.55,122647.0,86.1851,86.624,86.0754,86.3347,122647.0
2025-06-06 09:50:00,86.57,86.65,86.25,86.53,130690.0,86.3547,86.4345,86.0355,86.3148,130690.0
2025-06-06 10:00:00,86.54,86.87,86.48,86.78,99013.0,86.3247,86.6539,86.2649,86.5642,99013.0
2025-06-06 10:10:00,86.79,86.79,86.57,86.59,113691.0,86.5741,86.5741,86.3547,86.3746,113691.0
2025-06-06 10:20:00,86.58,86.96,86.58,86.83,269670.0,86.3647,86.7437,86.3647,86.614,269670.0
2025-06-06 10:30:00,86.82,87.07,86.75,87.01,152511.0,86.6041,86.8534,86.5342,86.7936,152511.0
2025-06-06 10:40:00,87.01,87.38,87.0,87.34,137438.0,86.7936,87.1627,86.7836,87.1228,137438.0
2025-06-06 10:50:00,87.34,87.38,87.22,87.32,84505.0,87.1228,87.1627,87.0031,87.1028,84505.0
2025-06-06 11:00:00,87.31,87.58,87.26,87.55,173709.0,87.0928,87.3622,87.043,87.3322,173709.0
2025-06-06 11:10:00,87.54,87.56,86.98,86.99,88204.0,87.3223,87.3422,86.7637,86.7736,88204.0
2025-06-06 11:20:00,87.01,87.26,86.88,87.22,106055.0,86.7936,87.043,86.6639,87.0031,106055.0
2025-06-06 11:30:00,87.22,87.31,87.14,87.31,99747.0,87.0031,87.0928,86.9233,87.0928,99747.0
2025-06-06 11:40:00,87.31,87.48,87.24,87.48,55640.0,87.0928,87.2624,87.023,87.2624,55640.0
2025-06-06 11:50:00,87.48,87.57,87.4,87.43,74832.0,87.2624,87.3522,87.1826,87.2125,74832.0
2025-06-06 12:00:00,87.44,87.5,87.35,87.44,87272.0,87.2225,87.2824,87.1327,87.2225,87272.0
2025-06-06 12:10:00,87.44,87.56,87.42,87.48,59311.0,87.2225,87.3422,87.2026,87.2624,59311.0
2025-06-06 12:20:00,87.5,87.5,87.3,87.35,86074.0,87.2824,87.2824,87.0829,87.1327,86074.0
2025-06-06 12:30:00,87.35,87.37,87.18,87.23,77359.0,87.1327,87.1527,86.9632,87.013,77359.0
2025-06-06 12:40:00,87.22,87.25,86.98,87.04,68042.0,87.0031,87.033,86.7637,86.8235,68042.0
2025-06-06 12:50:00,87.03,87.05,86.64,86.93,59122.0,86.8135,86.8335,86.4245,86.7138,59122.0
2025-06-06 13:00:00,86.95,86.95,86.77,86.79,87521.0,86.7337,86.7337,86.5542,86.5741,87521.0
2025-06-06 13:10:00,86.79,86.98,86.77,86.98,69355.0,86.5741,86.7637,86.5542,86.7637,69355.0
2025-06-06 13:20:00,86.98,87.07,86.86,86.86,48663.0,86.7637,86.8534,86.644,86.644,48663.0
2025-06-06 13:30:00,86.88,86.96,86.75,86.77,42842.0,86.6639,86.7437,86.5342,86.5542,42842.0
2025-06-06 13:40:00,86.78,86.9,86.66,86.9,41197.0,86.5642,86.6839,86.4445,86.6839,41197.0
2025-06-06 13:50:00,86.91,87.04,86.89,87.02,66971.0,86.6938,86.8235,86.6739,86.8036,66971.0
2025-06-06 14:00:00,87.04,87.19,87.03,87.15,47549.0,86.8235,86.9731,86.8135,86.9332,47549.0
2025-06-06 14:10:00,87.13,87.13,87.0,87.06,41542.0,86.9133,86.9133,86.7836,86.8435,41542.0
2025-06-06 14:20:00,87.08,87.1,86.96,86.98,85119.0,86.8634,86.8834,86.7437,86.7637,85119.0
2025-06-06 14:30:00,86.99,87.14,86.9,86.92,109984.0,86.7736,86.9233,86.6839,86.7038,109984.0
2025-06-06 14:40:00,86.92,86.92,86.72,86.73,72821.0,86.7038,86.7038,86.5043,86.5143,72821.0
2025-06-06 14:50:00,86.73,86.84,86.68,86.72,69235.0,86.5143,86.624,86.4644,86.5043,69235.0
2025-06-06 15:00:00,86.73,86.86,86.7,86.82,118995.0,86.5143,86.644,86.4844,86.6041,118995.0
2025-06-06 15:10:00,86.81,86.88,86.78,86.84,139336.0,86.5941,86.6639,86.5642,86.624,139336.0
2025-06-06 15:20:00,86.84,86.86,86.6,86.61,192817.0,86.624,86.644,86.3846,86.3946,192817.0
2025-06-06 15:30:00,86.61,86.61,86.37,86.42,102359.0,86.3946,86.3946,86.1552,86.205,102359.0
2025-06-06 15:40:00,86.42,86.69,86.42,86.47,268319.0,86.205,86.4744,86.205,86.2549,268319.0
2025-06-06 15:50:00,86.47,86.64,86.31,86.36,550061.0,86.2549,86.4245,86.0953,86.1452,550061.0
2025-06-09 09:30:00,87.09,88.48,87.02,87.85,458952.0,86.8734,88.2599,86.8036,87.6315,458952.0
2025-06-09 09:40:00,87.84,88.1,87.68,88.01,169918.0,87.6215,87.8809,87.4619,87.7911,169918.0
2025-06-09 09:50:00,88.03,88.27,87.85,87.87,118584.0,87.811,88.0504,87.6315,87.6514,118584.0
2025-06-09 10:00:00,87.9,88.42,87.89,88.24,94750.0,87.6814,88.2001,87.6714,88.0205,94750.0
2025-06-09 10:10:00,88.27,88.58,88.24,88.29,113990.0,88.0504,88.3597,88.0205,88.0704,113990.0
2025-06-09 10:20:00,88.3,88.65,88.27,88.48,239241.0,88.0804,88.4295,88.0504,88.2599,239241.0
2025-06-09 10:30:00,88.47,89.33,88.46,89.12,238293.0,88.2499,89.1078,88.24,88.8983,238293.0
2025-06-09 10:40:00,89.11,89.27,88.6,88.62,159545.0,88.8884,89.048,88.3796,88.3996,159545.0
2025-06-09 10:50:00,88.6,88.78,88.46,88.72,103585.0,88.3796,88.5592,88.24,88.4993,103585.0
2025-06-09 11:00:00,88.73,89.09,88.69,88.88,148565.0,88.5093,88.8684,88.4694,88.6589,148565.0
2025-06-09 11:10:00,88.87,88.99,88.58,88.62,97538.0,88.649,88.7687,88.3597,88.3996,97538.0
2025-06-09 11:20:00,88.62,88.82,88.52,88.54,124379.0,88.3996,88.5991,88.2998,88.3198,124379.0
2025-06-09 11:30:00,88.54,88.77,88.42,88.67,99319.0,88.3198,88.5492,88.2001,88.4495,99319.0
2025-06-09 11:40:00,88.67,88.72,88.51,88.67,103197.0,88.4495,88.4993,88.2898,88.4495,103197.0
2025-06-09 11:50:00,88.67,88.84,88.67,88.77,68616.0,88.4495,88.619,88.4495,88.5492,68616.0
2025-06-09 12:00:00,88.77,88.87,88.59,88.68,76914.0,88.5492,88.649,88.3697,88.4594,76914.0
2025-06-09 12:10:00,88.65,88.66,88.42,88.49,66181.0,88.4295,88.4395,88.2001,88.2699,66181.0
2025-06-09 12:20:00,88.49,88.69,88.41,88.65,40045.0,88.2699,88.4694,88.1901,88.4295,40045.0
2025-06-09 12:30:00,88.67,88.78,88.62,88.77,34344.0,88.4495,88.5592,88.3996,88.5492,34344.0
2025-06-09 12:40:00,88.77,88.77,88.61,88.7,53903.0,88.5492,88.5492,88.3896,88.4794,53903.0
2025-06-09 12:50:00,88.71,88.97,88.7,88.93,69370.0,88.4894,88.7487,88.4794,88.7088,69370.0
2025-06-09 13:00:00,88.93,88.96,88.79,88.88,57106.0,88.7088,88.7387,88.5692,88.6589,57106.0
2025-06-09 13:10:00,88.89,88.95,88.79,88.86,69254.0,88.6689,88.7288,88.5692,88.639,69254.0
2025-06-09 13:20:00,88.86,89.09,88.83,88.93,60426.0,88.639,88.8684,88.6091,88.7088,60426.0
2025-06-09 13:30:00,88.91,89.05,88.88,89.03,39993.0,88.6889,88.8285,88.6589,88.8086,39993.0
2025-06-09 13:40:00,89.03,89.05,88.97,88.98,37272.0,88.8086,88.8285,88.7487,88.7587,37272.0
2025-06-09 13:50:00,88.98,89.01,88.91,88.97,34958.0,88.7587,88.7886,88.6889,88.7487,34958.0
2025-06-09 14:00:00,88.97,89.01,88.76,88.84,43044.0,88.7487,88.7886,88.5392,88.619,43044.0
2025-06-09 14:10:00,88.85,88.92,88.75,88.79,60541.0,88.629,88.6988,88.5293,88.5692,60541.0
2025-06-09 14:20:00,88.79,88.95,88.79,88.89,57207.0,88.5692,88.7288,88.5692,88.6689,57207.0
2025-06-09 14:30:00,88.88,88.91,88.7,88.72,51604.0,88.6589,88.6889,88.4794,88.4993,51604.0
2025-06-09 14:40:00,88.71,88.72,88.62,88.63,54851.0,88.4894,88.4993,88.3996,88.4096,54851.0
2025-06-09 14:50:00,88.64,88.64,88.52,88.53,56884.0,88.4195,88.4195,88.2998,88.3098,56884.0
2025-06-09 15:00:00,88.53,88.59,88.48,88.56,63135.0,88.3098,88.3697,88.2599,88.3397,63135.0
2025-06-09 15:10:00,88.55,88.6,88.4,88.49,99475.0,88.3298,88.3796,88.1801,88.2699,99475.0
2025-06-09 15:20:00,88.48,88.61,88.39,88.6,113831.0,88.2599,88.3896,88.1701,88.3796,113831.0
2025-06-09 15:30:00,88.59,88.6,88.41,88.45,117597.0,88.3697,88.3796,88.1901,88.23,117597.0
2025-06-09 15:40:00,88.45,88.48,88.19,88.21,141852.0,88.23,88.2599,87.9706,87.9906,141852.0
2025-06-09 15:50:00,88.23,88.43,88.13,88.25,601162.0,88.0105,88.21,87.9108,88.0305,601162.0
2025-06-10 09:30:00,88.79,89.17,88.34,88.9,242249.0,88.5692,88.9482,88.1203,88.6789,242249.0
2025-06-10 09:40:00,88.9,89.13,88.57,89.08,126535.0,88.6789,88.9083,88.3497,88.8584,126535.0
2025-06-10 09:50:00,89.08,89.44,89.06,89.26,155330.0,88.8584,89.2175,88.8385,89.038,155330.0
2025-06-10 10:00:00,89.25,89.55,89.2,89.33,164596.0,89.028,89.3273,88.9781,89.1078,164596.0
2025-06-10 10:10:00,89.31,89.82,89.31,89.72,123624.0,89.0879,89.5966,89.0879,89.4968,123624.0
2025-06-10 10:20:00,89.72,89.94,89.65,89.9,123836.0,89.4968,89.7163,89.427,89.6764,123836.0
2025-06-10 10:30:00,89.89,90.12,89.87,90.01,251620.0,89.6664,89.8958,89.6465,89.7861,251620.0
2025-06-10 10:40:00,90.0,90.11,89.79,89.97,121479.0,89.7761,89.8859,89.5667,89.7462,121479.0
2025-06-10 10:50:00,89.98,90.03,89.65,89.67,127979.0,89.7562,89.8061,89.427,89.447,127979.0
2025-06-10 11:00:00,89.68,89.92,89.65,89.78,73863.0,89.4569,89.6963,89.427,89.5567,73863.0
2025-06-10 11:10:00,89.78,90.11,89.7,90.0,117864.0,89.5567,89.8859,89.4769,89.7761,117864.0
2025-06-10 11:20:00,90.0,90.32,89.88,90.22,253004.0,89.7761,90.0953,89.6564,89.9956,253004.0
2025-06-10 11:30:00,90.23,90.24,89.66,90.1,384443.0,90.0056,90.0155,89.437,89.8759,384443.0
2025-06-10 11:40:00,90.13,90.45,90.05,90.33,171145.0,89.9058,90.225,89.826,90.1053,171145.0
2025-06-10 11:50:00,90.33,90.63,90.26,90.58,153236.0,90.1053,90.4046,90.0355,90.3547,153236.0
2025-06-10 12:00:00,90.58,91.08,90.55,91.04,254973.0,90.3547,90.8535,90.3248,90.8136,254973.0
2025-06-10 12:10:00,91.06,91.08,90.78,90.83,112066.0,90.8335,90.8535,90.5542,90.6041,112066.0
2025-06-10 12:20:00,90.83,91.04,90.72,91.0,99978.0,90.6041,90.8136,90.4944,90.7737,99978.0
2025-06-10 12:30:00,91.0,91.11,90.89,90.93,101376.0,90.7737,90.8834,90.6639,90.7038,101376.0
2025-06-10 12:40:00,90.92,91.09,90.83,91.09,163513.0,90.6939,90.8634,90.6041,90.8634,163513.0
2025-06-10 12:50:00,91.09,91.21,91.08,91.15,96411.0,90.8634,90.9831,90.8535,90.9233,96411.0
2025-06-10 13:00:00,91.15,91.33,91.11,91.31,111128.0,90.9233,91.1028,90.8834,91.0829,111128.0
2025-06-10 13:10:00,91.32,91.37,90.99,91.04,139181.0,91.0929,91.1427,90.7637,90.8136,139181.0
2025-06-10 13:20:00,91.04,91.19,90.97,90.99,81205.0,90.8136,90.9632,90.7437,90.7637,81205.0
2025-06-10 13:30:00,90.98,91.11,90.87,90.98,145554.0,90.7537,90.8834,90.644,90.7537,145554.0
2025-06-10 13:40:00,90.98,91.26,90.87,91.25,167209.0,90.7537,91.033,90.644,91.023,167209.0
2025-06-10 13:50:00,91.23,91.34,91.07,91.1,100065.0,91.0031,91.1128,90.8435,90.8734,100065.0
2025-06-10 14:00:00,91.09,91.1,90.56,90.72,246404.0,90.8634,90.8734,90.3348,90.4944,246404.0
2025-06-10 14:10:00,90.72,90.72,90.38,90.62,68634.0,90.4944,90.4944,90.1552,90.3946,68634.0
2025-06-10 14:20:00,90.63,90.66,90.38,90.41,55212.0,90.4046,90.4345,90.1552,90.1851,55212.0
2025-06-10 14:30:00,90.42,90.48,90.32,90.44,135902.0,90.1951,90.2549,90.0953,90.215,135902.0
2025-06-10 14:40:00,90.44,90.45,90.31,90.33,63332.0,90.215,90.225,90.0854,90.1053,63332.0
2025-06-10 14:50:00,90.33,90.87,90.32,90.78,76333.0,90.1053,90.644,90.0953,90.5542,76333.0
2025-06-10 15:00:00,90.77,91.2,90.75,91.15,95137.0,90.5442,90.9732,90.5243,90.9233,95137.0
2025-06-10 15:10:00,91.16,91.22,91.09,91.18,92033.0,90.9333,90.9931,90.8634,90.9532,92033.0
2025-06-10 15:20:00,91.18,91.22,91.09,91.16,91696.0,90.9532,90.9931,90.8634,90.9333,91696.0
2025-06-10 15:30:00,91.15,91.16,90.91,91.0,116666.0,90.9233,90.9333,90.6839,90.7737,116666.0
2025-06-10 15:40:00,91.0,91.14,90.92,90.99,177254.0,90.7737,90.9133,90.6939,90.7637,177254.0
2025-06-10 15:50:00,91.0,91.19,90.8,91.03,640684.0,90.7737,90.9632,90.5742,90.8036,640684.0
2025-06-11 09:30:00,91.39,91.87,91.1,91.33,391065.0,91.1627,91.6415,90.8734,91.1028,391065.0
2025-06-11 09:40:00,91.36,91.51,90.98,91.28,127048.0,91.1328,91.2824,90.7537,91.053,127048.0
2025-06-11 09:50:00,91.3,91.58,91.14,91.56,177103.0,91.0729,91.3522,90.9133,91.3323,177103.0
2025-06-11 10:00:00,91.57,91.85,91.39,91.8,79430.0,91.3422,91.6215,91.1627,91.5717,79430.0
2025-06-11 10:10:00,91.78,91.91,91.43,91.52,102695.0,91.5517,91.6814,91.2026,91.2924,102695.0
2025-06-11 10:20:00,91.51,91.93,91.44,91.88,91395.0,91.2824,91.7013,91.2126,91.6515,91395.0
2025-06-11 10:30:00,91.9,91.94,91.67,91.74,149794.0,91.6714,91.7113,91.442,91.5118,149794.0
2025-06-11 10:40:00,91.73,91.87,91.69,91.7,113500.0,91.5018,91.6415,91.4619,91.4719,113500.0
2025-06-11 10:50:00,91.7,91.98,91.65,91.96,107910.0,91.4719,91.7512,91.422,91.7313,107910.0
2025-06-11 11:00:00,91.95,91.99,91.55,91.55,185138.0,91.7213,91.7612,91.3223,91.3223,185138.0
2025-06-11 11:10:00,91.54,91.74,91.44,91.64,150580.0,91.3123,91.5118,91.2126,91.4121,150580.0
2025-06-11 11:20:00,91.64,91.88,91.57,91.73,284839.0,91.4121,91.6515,91.3422,91.5018,284839.0
2025-06-11 11:30:00,91.71,91.77,91.45,91.45,87972.0,91.4819,91.5417,91.2225,91.2225,87972.0
2025-06-11 11:40:00,91.45,91.46,91.0,91.08,70997.0,91.2225,91.2325,90.7737,90.8535,70997.0
2025-06-11 11:50:00,91.08,91.24,91.01,91.08,108804.0,90.8535,91.0131,90.7836,90.8535,108804.0
2025-06-11 12:00:00,91.09,91.23,90.96,91.09,119119.0,90.8634,91.0031,90.7338,90.8634,119119.0
2025-06-11 12:10:00,91.09,91.1,90.35,90.39,133774.0,90.8634,90.8734,90.1253,90.1652,133774.0
2025-06-11 12:20:00,90.38,90.78,90.15,90.74,101878.0,90.1552,90.5542,89.9258,90.5143,101878.0
2025-06-11 12:30:00,90.74,90.8,90.63,90.63,65897.0,90.5143,90.5742,90.4046,90.4046,65897.0
2025-06-11 12:40:00,90.63,90.77,90.51,90.73,87160.0,90.4046,90.5442,90.2849,90.5043,87160.0
2025-06-11 12:50:00,90.73,90.77,90.45,90.66,53013.0,90.5043,90.5442,90.225,90.4345,53013.0
2025-06-11 13:00:00,90.66,90.84,90.61,90.78,44210.0,90.4345,90.6141,90.3846,90.5542,44210.0
2025-06-11 13:10:00,90.78,90.87,90.72,90.73,66273.0,90.5542,90.644,90.4944,90.5043,66273.0
2025-06-11 13:20:00,90.72,90.95,90.71,90.8,54454.0,90.4944,90.7238,90.4844,90.5742,54454.0
2025-06-11 13:30:00,90.8,90.87,90.64,90.78,49988.0,90.5742,90.644,90.4146,90.5542,49988.0
2025-06-11 13:40:00,90.79,90.88,90.71,90.76,95879.0,90.5642,90.654,90.4844,90.5343,95879.0
2025-06-11 13:50:00,90.76,90.76,90.5,90.51,45074.0,90.5343,90.5343,90.2749,90.2849,45074.0
2025-06-11 14:00:00,90.52,90.71,90.18,90.5,113835.0,90.2949,90.4844,89.9557,90.2749,113835.0
2025-06-11 14:10:00,90.48,90.55,89.87,90.15,205940.0,90.2549,90.3248,89.6465,89.9258,205940.0
2025-06-11 14:20:00,90.15,90.38,90.08,90.14,62960.0,89.9258,90.1552,89.8559,89.9158,62960.0
2025-06-11 14:30:00,90.13,90.54,90.0,90.52,88361.0,89.9058,90.3148,89.7761,90.2949,88361.0
2025-06-11 14:40:00,90.51,90.69,90.48,90.67,31275.0,90.2849,90.4644,90.2549,90.4445,31275.0
2025-06-11 14:50:00,90.65,90.65,90.37,90.5,41358.0,90.4245,90.4245,90.1452,90.2749,41358.0
2025-06-11 15:00:00,90.48,90.61,90.35,90.58,81038.0,90.2549,90.3846,90.1253,90.3547,81038.0
2025-06-11 15:10:00,90.57,90.6,90.41,90.42,78169.0,90.3447,90.3747,90.1851,90.1951,78169.0
2025-06-11 15:20:00,90.43,90.74,90.4,90.52,143524.0,90.2051,90.5143,90.1751,90.2949,143524.0
2025-06-11 15:30:00,90.52,90.68,90.47,90.63,116750.0,90.2949,90.4545,90.245,90.4046,116750.0
2025-06-11 15:40:00,90.63,90.77,90.57,90.59,113581.0,90.4046,90.5442,90.3447,90.3647,113581.0
2025-06-11 15:50:00,90.61,90.99,90.59,90.97,372714.0,90.3846,90.7637,90.3647,90.7437,372714.0
2025-06-12 09:30:00,90.59,91.2,90.49,91.19,216897.0,90.3647,90.9732,90.2649,90.9632,216897.0
2025-06-12 09:40:00,91.18,91.18,90.77,90.94,79321.0,90.9532,90.9532,90.5442,90.7138,79321.0
2025-06-12 09:50:00,90.94,91.06,90.81,90.9,120365.0,90.7138,90.8335,90.5841,90.6739,120365.0
2025-06-12 10:00:00,90.91,91.25,90.8,91.09,101451.0,90.6839,91.023,90.5742,90.8634,101451.0
2025-06-12 10:10:00,91.15,91.36,91.14,91.32,59596.0,90.9233,91.1328,90.9133,91.0929,59596.0
2025-06-12 10:20:00,91.32,91.63,91.24,91.56,61807.0,91.0929,91.4021,91.0131,91.3323,61807.0
2025-06-12 10:30:00,91.6,91.66,91.45,91.66,71926.0,91.3722,91.432,91.2225,91.432,71926.0
2025-06-12 10:40:00,91.68,91.78,91.65,91.69,63495.0,91.452,91.5517,91.422,91.4619,63495.0
2025-06-12 10:50:00,91.68,91.72,91.52,91.58,96366.0,91.452,91.4919,91.2924,91.3522,96366.0
2025-06-12 11:00:00,91.59,91.9,91.55,91.57,86313.0,91.3622,91.6714,91.3223,91.3422,86313.0
2025-06-12 11:10:00,91.56,91.57,91.25,91.31,67873.0,91.3323,91.3422,91.023,91.0829,67873.0
2025-06-12 11:20:00,91.32,91.42,91.16,91.39,90555.0,91.0929,91.1926,90.9333,91.1627,90555.0
2025-06-12 11:30:00,91.39,91.4,91.2,91.31,69370.0,91.1627,91.1727,90.9732,91.0829,69370.0
2025-06-12 11:40:00,91.31,91.44,91.22,91.24,49067.0,91.0829,91.2126,90.9931,91.0131,49067.0
2025-06-12 11:50:00,91.26,91.37,91.18,91.35,47426.0,91.033,91.1427,90.9532,91.1228,47426.0
2025-06-12 12:00:00,91.36,91.51,91.26,91.47,62138.0,91.1328,91.2824,91.033,91.2425,62138.0
2025-06-12 12:10:00,91.49,91.58,91.42,91.44,35027.0,91.2624,91.3522,91.1926,91.2126,35027.0
2025-06-12 12:20:00,91.45,91.66,91.44,91.61,44981.0,91.2225,91.432,91.2126,91.3821,44981.0
2025-06-12 12:30:00,91.59,91.7,91.39,91.68,57753.0,91.3622,91.4719,91.1627,91.452,57753.0
2025-06-12 12:40:00,91.67,91.7,91.43,91.44,29782.0,91.442,91.4719,91.2026,91.2126,29782.0
2025-06-12 12:50:00,91.44,91.56,91.38,91.51,33977.0,91.2126,91.3323,91.1527,91.2824,33977.0
2025-06-12 13:00:00,91.51,91.75,91.48,91.7,71568.0,91.2824,91.5218,91.2525,91.4719,71568.0
2025-06-12 13:10:00,91.69,91.76,91.57,91.64,49106.0,91.4619,91.5318,91.3422,91.4121,49106.0
2025-06-12 13:20:00,91.64,91.69,91.57,91.6,38328.0,91.4121,91.4619,91.3422,91.3722,38328.0
2025-06-12 13:30:00,91.61,91.78,91.61,91.73,43635.0,91.3821,91.5517,91.3821,91.5018,43635.0
2025-06-12 13:40:00,91.72,91.72,91.57,91.59,33542.0,91.4919,91.4919,91.3422,91.3622,33542.0
2025-06-12 13:50:00,91.6,91.65,91.54,91.56,35243.0,91.3722,91.422,91.3123,91.3323,35243.0
2025-06-12 14:00:00,91.56,91.62,91.51,91.52,37421.0,91.3323,91.3921,91.2824,91.2924,37421.0
2025-06-12 14:10:00,91.53,91.56,91.46,91.5,39832.0,91.3023,91.3323,91.2325,91.2724,39832.0
2025-06-12 14:20:00,91.5,91.52,91.29,91.36,51880.0,91.2724,91.2924,91.0629,91.1328,51880.0
2025-06-12 14:30:00,91.36,91.43,91.29,91.4,51928.0,91.1328,91.2026,91.0629,91.1727,51928.0
2025-06-12 14:40:00,91.4,91.43,91.28,91.39,44200.0,91.1727,91.2026,91.053,91.1627,44200.0
2025-06-12 14:50:00,91.38,91.52,91.36,91.51,51403.0,91.1527,91.2924,91.1328,91.2824,51403.0
2025-06-12 15:00:00,91.51,91.68,91.5,91.66,75617.0,91.2824,91.452,91.2724,91.432,75617.0
2025-06-12 15:10:00,91.66,91.77,91.58,91.76,85052.0,91.432,91.5417,91.3522,91.5318,85052.0
2025-06-12 15:20:00,91.76,91.78,91.62,91.65,107670.0,91.5318,91.5517,91.3921,91.422,107670.0
2025-06-12 15:30:00,91.64,91.78,91.59,91.73,131509.0,91.4121,91.5517,91.3622,91.5018,131509.0
2025-06-12 15:40:00,91.73,91.78,91.49,91.49,104344.0,91.5018,91.5517,91.2624,91.2624,104344.0
2025-06-12 15:50:00,91.48,91.71,91.48,91.68,417953.0,91.2525,91.4819,91.2525,91.452,417953.0
2025-06-13 09:30:00,88.72,90.2,88.18,90.02,570406.0,88.4993,89.9756,87.9607,89.7961,570406.0
2025-06-13 09:40:00,90.04,90.38,89.88,90.21,190044.0,89.816,90.1552,89.6564,89.9856,190044.0
2025-06-13 09:50:00,90.2,90.63,90.08,90.19,189439.0,89.9756,90.4046,89.8559,89.9657,189439.0
2025-06-13 10:00:00,90.2,90.51,90.13,90.24,112133.0,89.9756,90.2849,89.9058,90.0155,112133.0
2025-06-13 10:10:00,90.24,90.25,89.85,89.93,90430.0,90.0155,90.0255,89.6265,89.7063,90430.0
2025-06-13 10:20:00,89.92,90.09,89.6,89.71,99575.0,89.6963,89.8659,89.3771,89.4869,99575.0
2025-06-13 10:30:00,89.7,90.12,89.58,90.04,76898.0,89.4769,89.8958,89.3572,89.816,76898.0
2025-06-13 10:40:00,90.07,90.32,89.87,89.9,65315.0,89.846,90.0953,89.6465,89.6764,65315.0
2025-06-13 10:50:00,89.88,90.39,89.83,90.19,66160.0,89.6564,90.1652,89.6066,89.9657,66160.0
2025-06-13 11:00:00,90.21,90.59,90.12,90.54,143091.0,89.9856,90.3647,89.8958,90.3148,143091.0
2025-06-13 11:10:00,90.54,90.61,90.34,90.61,124106.0,90.3148,90.3846,90.1153,90.3846,124106.0
2025-06-13 11:20:00,90.6,90.95,90.55,90.9,77100.0,90.3747,90.7238,90.3248,90.6739,77100.0
2025-06-13 11:30:00,90.93,90.95,90.8,90.87,51240.0,90.7038,90.7238,90.5742,90.644,51240.0
2025-06-13 11:40:00,90.85,91.02,90.79,90.95,60579.0,90.624,90.7936,90.5642,90.7238,60579.0
2025-06-13 11:50:00,90.96,91.17,90.93,91.08,46353.0,90.7338,90.9432,90.7038,90.8535,46353.0
2025-06-13 12:00:00,91.06,91.12,90.94,91.07,40391.0,90.8335,90.8934,90.7138,90.8435,40391.0
2025-06-13 12:10:00,91.07,91.23,91.07,91.2,49392.0,90.8435,91.0031,90.8435,90.9732,49392.0
2025-06-13 12:20:00,91.2,91.2,90.96,91.01,179006.0,90.9732,90.9732,90.7338,90.7836,179006.0
2025-06-13 12:30:00,91.04,91.08,90.94,90.96,56297.0,90.8136,90.8535,90.7138,90.7338,56297.0
2025-06-13 12:40:00,90.95,91.02,90.8,90.84,65122.0,90.7238,90.7936,90.5742,90.6141,65122.0
2025-06-13 12:50:00,90.83,91.07,90.82,91.0,63093.0,90.6041,90.8435,90.5941,90.7737,63093.0
2025-06-13 13:00:00,90.98,91.01,90.75,90.75,93439.0,90.7537,90.7836,90.5243,90.5243,93439.0
2025-06-13 13:10:00,90.75,90.8,90.49,90.61,106930.0,90.5243,90.5742,90.2649,90.3846,106930.0
2025-06-13 13:20:00,90.61,90.79,90.38,90.38,44644.0,90.3846,90.5642,90.1552,90.1552,44644.0
2025-06-13 13:30:00,90.37,90.51,90.3,90.31,129015.0,90.1452,90.2849,90.0754,90.0854,129015.0
2025-06-13 13:40:00,90.32,90.42,90.17,90.36,36353.0,90.0953,90.1951,89.9457,90.1352,36353.0
2025-06-13 13:50:00,90.4,90.58,90.39,90.54,26558.0,90.1751,90.3547,90.1652,90.3148,26558.0
2025-06-13 14:00:00,90.54,90.66,90.24,90.3,68604.0,90.3148,90.4345,90.0155,90.0754,68604.0
2025-06-13 14:10:00,90.32,90.38,90.04,90.22,64088.0,90.0953,90.1552,89.816,89.9956,64088.0
2025-06-13 14:20:00,90.27,90.27,89.89,89.93,62034.0,90.0455,90.0455,89.6664,89.7063,62034.0
2025-06-13 14:30:00,89.91,89.95,89.26,89.33,143878.0,89.6864,89.7263,89.038,89.1078,143878.0
2025-06-13 14:40:00,89.32,89.55,89.21,89.37,105423.0,89.0978,89.3273,88.9881,89.1477,105423.0
2025-06-13 14:50:00,89.36,89.87,89.36,89.7,68172.0,89.1377,89.6465,89.1377,89.4769,68172.0
2025-06-13 15:00:00,89.68,89.89,89.65,89.88,64695.0,89.4569,89.6664,89.427,89.6564,64695.0
2025-06-13 15:10:00,89.88,90.01,89.73,89.8,83052.0,89.6564,89.7861,89.5068,89.5766,83052.0
2025-06-13 15:20:00,89.82,89.91,89.52,89.64,116393.0,89.5966,89.6864,89.2973,89.417,116393.0
2025-06-13 15:30:00,89.65,90.12,89.64,90.03,120566.0,89.427,89.8958,89.417,89.8061,120566.0
2025-06-13 15:40:00,90.02,90.08,89.73,89.94,158111.0,89.7961,89.8559,89.5068,89.7163,158111.0
2025-06-13 15:50:00,89.96,90.06,89.3,89.53,949956.0,89.7362,89.836,89.0779,89.3073,949956.0
2025-06-16 09:30:00,91.06,91.9,90.85,91.86,287351.0,90.8335,91.6714,90.624,91.6315,287351.0
2025-06-16 09:40:00,91.88,92.51,91.53,92.44,222198.0,91.6515,92.2799,91.3023,92.2101,222198.0
2025-06-16 09:50:00,92.45,92.69,92.3,92.39,214028.0,92.22,92.4595,92.0704,92.1602,214028.0
2025-06-16 10:00:00,92.43,92.78,92.43,92.53,197870.0,92.2001,92.5492,92.2001,92.2999,197870.0
2025-06-16 10:10:00,92.53,93.02,92.52,92.95,187717.0,92.2999,92.7886,92.2899,92.7188,187717.0
2025-06-16 10:20:00,92.96,93.15,92.94,93.11,121948.0,92.7288,92.9183,92.7088,92.8784,121948.0
2025-06-16 10:30:00,93.13,93.39,93.12,93.27,202774.0,92.8984,93.1577,92.8884,93.038,202774.0
2025-06-16 10:40:00,93.28,93.44,93.18,93.26,133962.0,93.048,93.2076,92.9482,93.028,133962.0
2025-06-16 10:50:00,93.24,93.29,92.9,93.09,109516.0,93.0081,93.058,92.6689,92.8585,109516.0
2025-06-16 11:00:00,93.1,93.42,93.02,93.41,208212.0,92.8684,93.1876,92.7886,93.1777,208212.0
2025-06-16 11:10:00,93.42,93.58,93.28,93.29,153941.0,93.1876,93.3472,93.048,93.058,153941.0
2025-06-16 11:20:00,93.29,93.39,92.84,92.97,124494.0,93.058,93.1577,92.6091,92.7388,124494.0
2025-06-16 11:30:00,92.96,93.2,92.91,93.14,106448.0,92.7288,92.9682,92.6789,92.9083,106448.0
2025-06-16 11:40:00,93.15,93.26,93.1,93.17,84198.0,92.9183,93.028,92.8684,92.9383,84198.0
2025-06-16 11:50:00,93.17,93.2,92.85,92.95,64621.0,92.9383,92.9682,92.6191,92.7188,64621.0
2025-06-16 12:00:00,92.96,93.06,92.85,92.95,53724.0,92.7288,92.8285,92.6191,92.7188,53724.0
2025-06-16 12:10:00,92.96,93.14,92.96,93.0,62639.0,92.7288,92.9083,92.7288,92.7687,62639.0
2025-06-16 12:20:00,92.99,93.06,92.92,92.95,52693.0,92.7587,92.8285,92.6889,92.7188,52693.0
2025-06-16 12:30:00,92.97,92.99,92.81,92.93,54160.0,92.7388,92.7587,92.5792,92.6989,54160.0
2025-06-16 12:40:00,92.93,92.94,92.82,92.85,84716.0,92.6989,92.7088,92.5891,92.6191,84716.0
2025-06-16 12:50:00,92.84,93.01,92.73,92.75,74366.0,92.6091,92.7787,92.4994,92.5193,74366.0
2025-06-16 13:00:00,92.79,93.1,92.78,93.04,187691.0,92.5592,92.8684,92.5492,92.8086,187691.0
2025-06-16 13:10:00,93.03,93.17,92.89,93.14,189264.0,92.7986,92.9383,92.659,92.9083,189264.0
2025-06-16 13:20:00,93.14,93.44,93.11,93.38,75174.0,92.9083,93.2076,92.8784,93.1477,75174.0
2025-06-16 13:30:00,93.39,93.52,93.32,93.33,86686.0,93.1577,93.2874,93.0879,93.0979,86686.0
2025-06-16 13:40:00,93.32,93.5,93.29,93.5,62411.0,93.0879,93.2674,93.058,93.2674,62411.0
2025-06-16 13:50:00,93.49,93.51,93.24,93.33,74599.0,93.2575,93.2774,93.0081,93.0979,74599.0
2025-06-16 14:00:00,93.33,93.34,93.13,93.13,45623.0,93.0979,93.1078,92.8984,92.8984,45623.0
2025-06-16 14:10:00,93.12,93.15,92.99,93.09,62753.0,92.8884,92.9183,92.7587,92.8585,62753.0
2025-06-16 14:20:00,93.07,93.12,93.0,93.02,74724.0,92.8385,92.8884,92.7687,92.7886,74724.0
2025-06-16 14:30:00,93.02,93.04,92.93,93.01,79520.0,92.7886,92.8086,92.6989,92.7787,79520.0
2025-06-16 14:40:00,93.0,93.07,92.92,92.95,49939.0,92.7687,92.8385,92.6889,92.7188,49939.0
2025-06-16 14:50:00,92.94,93.14,92.89,93.05,65591.0,92.7088,92.9083,92.659,92.8186,65591.0
2025-06-16 15:00:00,93.04,93.14,93.03,93.11,85596.0,92.8086,92.9083,92.7986,92.8784,85596.0
2025-06-16 15:10:00,93.11,93.29,93.05,93.11,85158.0,92.8784,93.058,92.8186,92.8784,85158.0
2025-06-16 15:20:00,93.09,93.47,93.05,93.31,159807.0,92.8585,93.2375,92.8186,93.0779,159807.0
2025-06-16 15:30:00,93.31,93.34,93.13,93.23,162162.0,93.0779,93.1078,92.8984,92.9981,162162.0
2025-06-16 15:40:00,93.23,93.43,93.19,93.38,191581.0,92.9981,93.1976,92.9582,93.1477,191581.0
2025-06-16 15:50:00,93.39,93.57,93.2,93.4,1050207.0,93.1577,93.3373,92.9682,93.1677,1050207.0
2025-06-17 09:30:00,93.34,94.02,93.12,93.87,291226.0,93.1078,93.7861,92.8884,93.6365,291226.0
2025-06-17 09:40:00,93.85,94.07,93.61,93.92,157397.0,93.6166,93.836,93.3772,93.6864,157397.0
2025-06-17 09:50:00,93.9,94.22,93.82,94.2,157804.0,93.6664,93.9856,93.5866,93.9657,157804.0
2025-06-17 10:00:00,94.21,94.61,94.21,94.5,143859.0,93.9757,94.3747,93.9757,94.265,143859.0
2025-06-17 10:10:00,94.51,94.69,94.44,94.45,213503.0,94.2749,94.4545,94.2051,94.2151,213503.0
2025-06-17 10:20:00,94.45,94.67,94.18,94.64,220739.0,94.2151,94.4345,93.9457,94.4046,220739.0
2025-06-17 10:30:00,94.63,95.02,94.6,94.62,265280.0,94.3946,94.7837,94.3647,94.3847,265280.0
2025-06-17 10:40:00,94.64,94.72,94.33,94.59,161795.0,94.4046,94.4844,94.0954,94.3547,161795.0
2025-06-17 10:50:00,94.61,94.67,94.18,94.2,114949.0,94.3747,94.4345,93.9457,93.9657,114949.0
2025-06-17 11:00:00,94.18,94.45,94.16,94.33,204702.0,93.9457,94.2151,93.9258,94.0954,204702.0
2025-06-17 11:10:00,94.3,94.42,94.1,94.38,87247.0,94.0654,94.1851,93.8659,94.1452,87247.0
2025-06-17 11:20:00,94.37,94.55,94.27,94.49,299597.0,94.1353,94.3148,94.0355,94.255,299597.0
2025-06-17 11:30:00,94.48,94.5,94.18,94.18,49824.0,94.245,94.265,93.9457,93.9457,49824.0
2025-06-17 11:40:00,94.19,94.4,94.12,94.17,76320.0,93.9557,94.1652,93.8859,93.9358,76320.0
2025-06-17 11:50:00,94.19,94.39,94.19,94.29,126132.0,93.9557,94.1552,93.9557,94.0555,126132.0
2025-06-17 12:00:00,94.29,94.54,94.25,94.37,154457.0,94.0555,94.3049,94.0156,94.1353,154457.0
2025-06-17 12:10:00,94.37,94.49,94.29,94.33,214736.0,94.1353,94.255,94.0555,94.0954,214736.0
2025-06-17 12:20:00,94.34,94.37,94.11,94.14,87922.0,94.1053,94.1353,93.8759,93.9058,87922.0
2025-06-17 12:30:00,94.14,94.16,93.96,94.0,68007.0,93.9058,93.9258,93.7263,93.7662,68007.0
2025-06-17 12:40:00,93.99,93.99,93.67,93.78,120851.0,93.7562,93.7562,93.437,93.5467,120851.0
2025-06-17 12:50:00,93.78,93.82,93.39,93.51,82323.0,93.5467,93.5866,93.1577,93.2774,82323.0
2025-06-17 13:00:00,93.48,93.5,93.18,93.44,76041.0,93.2475,93.2674,92.9482,93.2076,76041.0
2025-06-17 13:10:00,93.45,93.61,93.34,93.53,114867.0,93.2176,93.3772,93.1078,93.2974,114867.0
2025-06-17 13:20:00,93.54,93.66,93.34,93.34,173954.0,93.3073,93.427,93.1078,93.1078,173954.0
2025-06-17 13:30:00,93.34,93.5,93.21,93.28,96708.0,93.1078,93.2674,92.9782,93.048,96708.0
2025-06-17 13:40:00,93.28,93.34,92.86,92.96,117945.0,93.048,93.1078,92.629,92.7288,117945.0
2025-06-17 13:50:00,92.94,93.09,92.84,92.92,134312.0,92.7088,92.8585,92.6091,92.6889,134312.0
2025-06-17 14:00:00,92.9,92.95,92.68,92.92,112216.0,92.6689,92.7188,92.4495,92.6889,112216.0
2025-06-17 14:10:00,92.91,92.95,92.76,92.84,78754.0,92.6789,92.7188,92.5293,92.6091,78754.0
2025-06-17 14:20:00,92.82,92.87,92.64,92.71,85704.0,92.5891,92.639,92.4096,92.4794,85704.0
2025-06-17 14:30:00,92.7,92.88,92.7,92.77,92686.0,92.4694,92.649,92.4694,92.5393,92686.0
2025-06-17 14:40:00,92.76,92.92,92.67,92.81,64790.0,92.5293,92.6889,92.4395,92.5792,64790.0
2025-06-17 14:50:00,92.8,92.96,92.74,92.95,97305.0,92.5692,92.7288,92.5093,92.7188,97305.0
2025-06-17 15:00:00,92.94,93.02,92.77,92.81,85610.0,92.7088,92.7886,92.5393,92.5792,85610.0
2025-06-17 15:10:00,92.81,92.93,92.79,92.93,60901.0,92.5792,92.6989,92.5592,92.6989,60901.0
2025-06-17 15:20:00,92.93,93.09,92.88,92.9,77785.0,92.6989,92.8585,92.649,92.6689,77785.0
2025-06-17 15:30:00,92.9,92.98,92.83,92.86,114906.0,92.6689,92.7487,92.5991,92.629,114906.0
2025-06-17 15:40:00,92.85,92.96,92.79,92.86,163387.0,92.6191,92.7288,92.5592,92.629,163387.0
2025-06-17 15:50:00,92.86,92.97,92.55,92.67,566664.0,92.629,92.7388,92.3198,92.4395,566664.0
2025-06-18 09:30:00,93.24,93.24,92.28,92.32,172417.0,93.24,93.24,92.28,92.32,172417.0
2025-06-18 09:40:00,92.3,92.49,92.14,92.39,97379.0,92.3,92.49,92.14,92.39,97379.0
2025-06-18 09:50:00,92.39,92.73,92.24,92.56,148310.0,92.39,92.73,92.24,92.56,148310.0
2025-06-18 10:00:00,92.55,92.72,92.44,92.47,59210.0,92.55,92.72,92.44,92.47,59210.0
2025-06-18 10:10:00,92.49,92.62,92.44,92.56,79014.0,92.49,92.62,92.44,92.56,79014.0
2025-06-18 10:20:00,92.57,92.92,92.55,92.78,163198.0,92.57,92.92,92.55,92.78,163198.0
2025-06-18 10:30:00,92.79,92.96,92.76,92.92,60111.0,92.79,92.96,92.76,92.92,60111.0
2025-06-18 10:40:00,92.91,93.01,92.75,92.91,104194.0,92.91,93.01,92.75,92.91,104194.0
2025-06-18 10:50:00,92.89,92.93,92.69,92.84,70637.0,92.89,92.93,92.69,92.84,70637.0
2025-06-18 11:00:00,92.86,92.97,92.72,92.79,97110.0,92.86,92.97,92.72,92.79,97110.0
2025-06-18 11:10:00,92.8,92.8,92.61,92.65,82476.0,92.8,92.8,92.61,92.65,82476.0
2025-06-18 11:20:00,92.64,92.8,92.58,92.66,119121.0,92.64,92.8,92.58,92.66,119121.0
2025-06-18 11:30:00,92.66,92.85,92.64,92.82,89430.0,92.66,92.85,92.64,92.82,89430.0
2025-06-18 11:40:00,92.82,93.06,92.75,93.04,207697.0,92.82,93.06,92.75,93.04,207697.0
2025-06-18 11:50:00,93.05,93.14,92.91,92.94,121688.0,93.05,93.14,92.91,92.94,121688.0
2025-06-18 12:00:00,92.94,93.2,92.83,93.17,107688.0,92.94,93.2,92.83,93.17,107688.0
2025-06-18 12:10:00,93.17,93.28,93.09,93.24,127794.0,93.17,93.28,93.09,93.24,127794.0
2025-06-18 12:20:00,93.23,93.31,93.21,93.26,66099.0,93.23,93.31,93.21,93.26,66099.0
2025-06-18 12:30:00,93.27,93.33,93.2,93.25,55349.0,93.27,93.33,93.2,93.25,55349.0
2025-06-18 12:40:00,93.26,93.37,93.19,93.2,90651.0,93.26,93.37,93.19,93.2,90651.0
2025-06-18 12:50:00,93.2,93.34,93.14,93.19,104559.0,93.2,93.34,93.14,93.19,104559.0
2025-06-18 13:00:00,93.18,93.33,93.11,93.28,111152.0,93.18,93.33,93.11,93.28,111152.0
2025-06-18 13:10:00,93.29,93.33,93.12,93.13,109117.0,93.29,93.33,93.12,93.13,109117.0
2025-06-18 13:20:00,93.13,93.13,92.86,92.89,171435.0,93.13,93.13,92.86,92.89,171435.0
2025-06-18 13:30:00,92.89,92.95,92.66,92.84,79357.0,92.89,92.95,92.66,92.84,79357.0
2025-06-18 13:40:00,92.84,93.07,92.83,92.99,81832.0,92.84,93.07,92.83,92.99,81832.0
2025-06-18 13:50:00,93.0,93.3,92.93,93.24,82682.0,93.0,93.3,92.93,93.24,82682.0
2025-06-18 14:00:00,93.27,93.6,92.81,92.94,89596.0,93.27,93.6,92.81,92.94,89596.0
2025-06-18 14:10:00,92.93,93.07,92.86,92.9,47202.0,92.93,93.07,92.86,92.9,47202.0
2025-06-18 14:20:00,92.9,93.01,92.7,92.97,127295.0,92.9,93.01,92.7,92.97,127295.0
2025-06-18 14:30:00,92.95,93.17,92.84,92.94,95966.0,92.95,93.17,92.84,92.94,95966.0
2025-06-18 14:40:00,92.93,93.08,92.64,92.73,108940.0,92.93,93.08,92.64,92.73,108940.0
2025-06-18 14:50:00,92.72,92.73,91.85,91.94,88638.0,92.72,92.73,91.85,91.94,88638.0
2025-06-18 15:00:00,91.89,92.38,91.8,92.13,71790.0,91.89,92.38,91.8,92.13,71790.0
2025-06-18 15:10:00,92.13,92.5,92.0,92.46,68761.0,92.13,92.5,92.0,92.46,68761.0
2025-06-18 15:20:00,92.45,92.67,92.11,92.2,188117.0,92.45,92.67,92.11,92.2,188117.0
2025-06-18 15:30:00,92.16,92.59,92.11,92.54,103213.0,92.16,92.59,92.11,92.54,103213.0
2025-06-18 15:40:00,92.56,92.69,92.44,92.45,123684.0,92.56,92.69,92.44,92.45,123684.0
2025-06-18 15:50:00,92.45,92.51,92.04,92.28,571307.0,92.45,92.51,92.04,92.28,571307.0
2025-06-20 09:30:00,93.05,93.43,92.3,92.68,1504109.0,93.05,93.43,92.3,92.68,1504109.0
2025-06-20 09:40:00,92.73,93.03,92.63,92.8,65186.0,92.73,93.03,92.63,92.8,65186.0
2025-06-20 09:50:00,92.75,92.8,92.45,92.46,59463.0,92.75,92.8,92.45,92.46,59463.0
2025-06-20 10:00:00,92.48,92.65,92.06,92.29,79420.0,92.48,92.65,92.06,92.29,79420.0
2025-06-20 10:10:00,92.25,92.43,92.09,92.22,77478.0,92.25,92.43,92.09,92.22,77478.0
2025-06-20 10:20:00,92.2,92.27,91.73,92.07,68993.0,92.2,92.27,91.73,92.07,68993.0
2025-06-20 10:30:00,92.03,92.24,91.99,92.22,66618.0,92.03,92.24,91.99,92.22,66618.0
2025-06-20 10:40:00,92.21,92.31,88.47,88.97,1135201.0,92.21,92.31,88.47,88.97,1135201.0
2025-06-20 10:50:00,88.93,89.07,87.75,88.36,1151155.0,88.93,89.07,87.75,88.36,1151155.0
2025-06-20 11:00:00,88.34,88.44,87.87,88.25,542280.0,88.34,88.44,87.87,88.25,542280.0
2025-06-20 11:10:00,88.27,88.89,87.78,88.82,490583.0,88.27,88.89,87.78,88.82,490583.0
2025-06-20 11:20:00,88.82,89.48,88.71,89.45,275850.0,88.82,89.48,88.71,89.45,275850.0
2025-06-20 11:30:00,89.44,90.12,89.31,89.93,201398.0,89.44,90.12,89.31,89.93,201398.0
2025-06-20 11:40:00,89.91,89.97,89.63,89.95,102090.0,89.91,89.97,89.63,89.95,102090.0
2025-06-20 11:50:00,89.96,89.98,89.51,89.59,169825.0,89.96,89.98,89.51,89.59,169825.0
2025-06-20 12:00:00,89.61,89.91,89.58,89.91,82765.0,89.61,89.91,89.58,89.91,82765.0
2025-06-20 12:10:00,89.91,90.12,89.82,89.93,70604.0,89.91,90.12,89.82,89.93,70604.0
2025-06-20 12:20:00,89.93,90.01,89.77,89.88,112788.0,89.93,90.01,89.77,89.88,112788.0
2025-06-20 12:30:00,89.89,90.12,89.89,90.02,46191.0,89.89,90.12,89.89,90.02,46191.0
2025-06-20 12:40:00,90.01,90.22,89.94,90.07,47604.0,90.01,90.22,89.94,90.07,47604.0
2025-06-20 12:50:00,90.07,90.39,90.07,90.24,66928.0,90.07,90.39,90.07,90.24,66928.0
2025-06-20 13:00:00,90.24,90.27,89.86,90.01,126773.0,90.24,90.27,89.86,90.01,126773.0
2025-06-20 13:10:00,90.04,90.16,89.95,89.96,112158.0,90.04,90.16,89.95,89.96,112158.0
2025-06-20 13:20:00,89.95,90.02,89.46,89.46,94219.0,89.95,90.02,89.46,89.46,94219.0
2025-06-20 13:30:00,89.46,89.72,89.34,89.53,121627.0,89.46,89.72,89.34,89.53,121627.0
2025-06-20 13:40:00,89.53,89.88,89.53,89.78,74692.0,89.53,89.88,89.53,89.78,74692.0
2025-06-20 13:50:00,89.77,89.96,89.77,89.94,57701.0,89.77,89.96,89.77,89.94,57701.0
2025-06-20 14:00:00,89.94,90.06,89.82,90.03,129853.0,89.94,90.06,89.82,90.03,129853.0
2025-06-20 14:10:00,90.04,90.34,90.0,90.3,60079.0,90.04,90.34,90.0,90.3,60079.0
2025-06-20 14:20:00,90.31,90.33,90.12,90.22,131225.0,90.31,90.33,90.12,90.22,131225.0
2025-06-20 14:30:00,90.22,90.32,90.13,90.14,86760.0,90.22,90.32,90.13,90.14,86760.0
2025-06-20 14:40:00,90.14,90.16,90.03,90.04,74316.0,90.14,90.16,90.03,90.04,74316.0
2025-06-20 14:50:00,90.04,90.17,89.79,89.81,104757.0,90.04,90.17,89.79,89.81,104757.0
2025-06-20 15:00:00,89.8,89.97,89.73,89.95,106738.0,89.8,89.97,89.73,89.95,106738.0
2025-06-20 15:10:00,89.95,90.15,89.92,90.11,93522.0,89.95,90.15,89.92,90.11,93522.0
2025-06-20 15:20:00,90.11,90.39,90.09,90.35,223076.0,90.11,90.39,90.09,90.35,223076.0
2025-06-20 15:30:00,90.34,90.49,90.32,90.34,200113.0,90.34,90.49,90.32,90.34,200113.0
2025-06-20 15:40:00,90.34,90.43,90.32,90.36,224692.0,90.34,90.43,90.32,90.36,224692.0
2025-06-20 15:50:00,90.36,90.54,90.16,90.48,1007390.0,90.36,90.54,90.16,90.48,1007390.0