date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2023-07-05 09:30:00,62.45,62.45,62.15,62.27,12818.0,56.4484,56.4484,56.1773,56.2857,12818.0
2023-07-05 09:40:00,62.27,62.27,62.14,62.21,7203.0,56.2857,56.2857,56.1682,56.2315,7203.0
2023-07-05 09:50:00,62.16,62.21,62.16,62.18,2342.0,56.1863,56.2315,56.1863,56.2044,2342.0
2023-07-05 10:00:00,62.18,62.18,62.1,62.14,2315.0,56.2044,56.2044,56.1321,56.1682,2315.0
2023-07-05 10:10:00,62.14,62.2,62.03,62.13,2736.0,56.1682,56.2225,56.0688,56.1592,2736.0
2023-07-05 10:20:00,62.1,62.13,62.06,62.06,875.0,56.1321,56.1592,56.0959,56.0959,875.0
2023-07-05 10:30:00,62.02,62.11,62.02,62.05,4979.0,56.0598,56.1411,56.0598,56.0869,4979.0
2023-07-05 10:40:00,62.11,62.15,62.04,62.08,3153.0,56.1411,56.1773,56.0778,56.114,3153.0
2023-07-05 10:50:00,62.05,62.13,62.05,62.09,2631.0,56.0869,56.1592,56.0869,56.123,2631.0
2023-07-05 11:00:00,62.1,62.1,62.01,62.02,14875.0,56.1321,56.1321,56.0507,56.0598,14875.0
2023-07-05 11:10:00,62.04,62.12,62.04,62.08,4893.0,56.0778,56.1501,56.0778,56.114,4893.0
2023-07-05 11:20:00,62.12,62.24,62.08,62.19,3900.0,56.1501,56.2586,56.114,56.2134,3900.0
2023-07-05 11:30:00,62.19,62.28,62.19,62.27,1875.0,56.2134,56.2948,56.2134,56.2857,1875.0
2023-07-05 11:40:00,62.27,62.27,62.19,62.24,6451.0,56.2857,56.2857,56.2134,56.2586,6451.0
2023-07-05 11:50:00,62.2,62.23,62.19,62.22,3184.0,56.2225,56.2496,56.2134,56.2405,3184.0
2023-07-05 12:00:00,62.22,62.24,62.2,62.22,2931.0,56.2405,56.2586,56.2225,56.2405,2931.0
2023-07-05 12:10:00,62.23,62.23,62.13,62.14,6871.0,56.2496,56.2496,56.1592,56.1682,6871.0
2023-07-05 12:20:00,62.15,62.16,62.07,62.15,3800.0,56.1773,56.1863,56.1049,56.1773,3800.0
2023-07-05 12:30:00,62.14,62.19,62.08,62.12,6005.0,56.1682,56.2134,56.114,56.1501,6005.0
2023-07-05 12:40:00,62.12,62.12,62.04,62.05,2652.0,56.1501,56.1501,56.0778,56.0869,2652.0
2023-07-05 12:50:00,62.08,62.1,62.06,62.08,5559.0,56.114,56.1321,56.0959,56.114,5559.0
2023-07-05 13:00:00,62.06,62.07,62.01,62.06,2675.0,56.0959,56.1049,56.0507,56.0959,2675.0
2023-07-05 13:10:00,62.05,62.07,62.05,62.07,1010.0,56.0869,56.1049,56.0869,56.1049,1010.0
2023-07-05 13:20:00,62.07,62.09,62.05,62.08,2050.0,56.1049,56.123,56.0869,56.114,2050.0
2023-07-05 13:30:00,62.07,62.07,62.03,62.06,6310.0,56.1049,56.1049,56.0688,56.0959,6310.0
2023-07-05 13:40:00,62.07,62.07,62.03,62.06,1375.0,56.1049,56.1049,56.0688,56.0959,1375.0
2023-07-05 13:50:00,62.07,62.12,62.06,62.12,7512.0,56.1049,56.1501,56.0959,56.1501,7512.0
2023-07-05 14:00:00,62.12,62.19,62.08,62.08,6473.0,56.1501,56.2134,56.114,56.114,6473.0
2023-07-05 14:10:00,62.09,62.09,62.01,62.04,3330.0,56.123,56.123,56.0507,56.0778,3330.0
2023-07-05 14:20:00,62.03,62.03,62.01,62.02,5652.0,56.0688,56.0688,56.0507,56.0598,5652.0
2023-07-05 14:30:00,62.02,62.08,62.01,62.08,8825.0,56.0598,56.114,56.0507,56.114,8825.0
2023-07-05 14:40:00,62.04,62.1,62.03,62.1,25374.0,56.0778,56.1321,56.0688,56.1321,25374.0
2023-07-05 14:50:00,62.09,62.15,62.05,62.08,15962.0,56.123,56.1773,56.0869,56.114,15962.0
2023-07-05 15:00:00,62.07,62.12,62.04,62.1,3671.0,56.1049,56.1501,56.0778,56.1321,3671.0
2023-07-05 15:10:00,62.11,62.14,62.09,62.13,4820.0,56.1411,56.1682,56.123,56.1592,4820.0
2023-07-05 15:20:00,62.13,62.19,62.11,62.16,14428.0,56.1592,56.2134,56.1411,56.1863,14428.0
2023-07-05 15:30:00,62.15,62.17,62.08,62.14,13153.0,56.1773,56.1953,56.114,56.1682,13153.0
2023-07-05 15:40:00,62.14,62.16,62.09,62.1,11713.0,56.1682,56.1863,56.123,56.1321,11713.0
2023-07-05 15:50:00,62.1,62.14,62.04,62.1,30970.0,56.1321,56.1682,56.0778,56.1321,30970.0
2023-07-06 09:30:00,62.0,62.23,61.7,61.7,22382.0,56.0417,56.2496,55.7705,55.7705,22382.0
2023-07-06 09:40:00,61.95,61.95,61.72,61.8,27328.0,55.9965,55.9965,55.7886,55.8609,27328.0
2023-07-06 09:50:00,61.84,61.85,61.8,61.85,10778.0,55.897,55.9061,55.8609,55.9061,10778.0
2023-07-06 10:00:00,61.85,61.91,61.71,61.83,12825.0,55.9061,55.9603,55.7795,55.888,12825.0
2023-07-06 10:10:00,61.75,61.81,61.74,61.79,20065.0,55.8157,55.8699,55.8067,55.8519,20065.0
2023-07-06 10:20:00,61.79,61.79,61.59,61.61,6681.0,55.8519,55.8519,55.6711,55.6892,6681.0
2023-07-06 10:30:00,61.63,61.63,61.52,61.52,650.0,55.7072,55.7072,55.6078,55.6078,650.0
2023-07-06 10:40:00,61.57,61.61,61.51,61.52,1652.0,55.653,55.6892,55.5988,55.6078,1652.0
2023-07-06 10:50:00,61.55,61.67,61.54,61.59,1895.0,55.6349,55.7434,55.6259,55.6711,1895.0
2023-07-06 11:00:00,61.66,61.68,61.61,61.68,2392.0,55.7343,55.7524,55.6892,55.7524,2392.0
2023-07-06 11:10:00,61.69,61.69,61.54,61.54,5894.0,55.7615,55.7615,55.6259,55.6259,5894.0
2023-07-06 11:20:00,61.54,61.55,61.36,61.36,2715.0,55.6259,55.6349,55.4632,55.4632,2715.0
2023-07-06 11:30:00,61.38,61.43,61.37,61.41,9127.0,55.4813,55.5265,55.4722,55.5084,9127.0
2023-07-06 11:40:00,61.44,61.46,61.32,61.46,4798.0,55.5355,55.5536,55.427,55.5536,4798.0
2023-07-06 11:50:00,61.5,61.5,61.42,61.49,2742.0,55.5897,55.5897,55.5174,55.5807,2742.0
2023-07-06 12:00:00,61.48,61.52,61.44,61.52,4077.0,55.5716,55.6078,55.5355,55.6078,4077.0
2023-07-06 12:10:00,61.51,61.53,61.48,61.5,2296.0,55.5988,55.6168,55.5716,55.5897,2296.0
2023-07-06 12:20:00,61.52,61.52,61.47,61.47,1600.0,55.6078,55.6078,55.5626,55.5626,1600.0
2023-07-06 12:30:00,61.49,61.49,61.42,61.43,5435.0,55.5807,55.5807,55.5174,55.5265,5435.0
2023-07-06 12:40:00,61.43,61.48,61.4,61.47,5616.0,55.5265,55.5716,55.4993,55.5626,5616.0
2023-07-06 12:50:00,61.48,61.52,61.48,61.5,2719.0,55.5716,55.6078,55.5716,55.5897,2719.0
2023-07-06 13:00:00,61.54,61.56,61.52,61.52,2054.0,55.6259,55.644,55.6078,55.6078,2054.0
2023-07-06 13:10:00,61.54,61.61,61.53,61.61,4043.0,55.6259,55.6892,55.6168,55.6892,4043.0
2023-07-06 13:20:00,61.6,61.64,61.6,61.63,4010.0,55.6801,55.7163,55.6801,55.7072,4010.0
2023-07-06 13:30:00,61.64,61.67,61.63,61.65,3673.0,55.7163,55.7434,55.7072,55.7253,3673.0
2023-07-06 13:40:00,61.66,61.68,61.62,61.68,11005.0,55.7343,55.7524,55.6982,55.7524,11005.0
2023-07-06 13:50:00,61.66,61.7,61.63,61.66,21870.0,55.7343,55.7705,55.7072,55.7343,21870.0
2023-07-06 14:00:00,61.67,61.73,61.67,61.72,2799.0,55.7434,55.7976,55.7434,55.7886,2799.0
2023-07-06 14:10:00,61.73,61.81,61.73,61.75,31078.0,55.7976,55.8699,55.7976,55.8157,31078.0
2023-07-06 14:20:00,61.73,61.78,61.73,61.76,16074.0,55.7976,55.8428,55.7976,55.8247,16074.0
2023-07-06 14:30:00,61.78,61.85,61.78,61.81,8534.0,55.8428,55.9061,55.8428,55.8699,8534.0
2023-07-06 14:40:00,61.8,61.82,61.74,61.75,14785.0,55.8609,55.879,55.8067,55.8157,14785.0
2023-07-06 14:50:00,61.75,61.79,61.74,61.75,10275.0,55.8157,55.8519,55.8067,55.8157,10275.0
2023-07-06 15:00:00,61.75,61.79,61.75,61.78,11574.0,55.8157,55.8519,55.8157,55.8428,11574.0
2023-07-06 15:10:00,61.79,61.8,61.75,61.78,5289.0,55.8519,55.8609,55.8157,55.8428,5289.0
2023-07-06 15:20:00,61.78,61.88,61.76,61.88,9281.0,55.8428,55.9332,55.8247,55.9332,9281.0
2023-07-06 15:30:00,61.86,61.88,61.81,61.84,17360.0,55.9151,55.9332,55.8699,55.897,17360.0
2023-07-06 15:40:00,61.83,61.89,61.77,61.8,29042.0,55.888,55.9422,55.8338,55.8609,29042.0
2023-07-06 15:50:00,61.81,61.91,61.81,61.89,51824.0,55.8699,55.9603,55.8699,55.9422,51824.0
2023-07-07 09:30:00,61.8,61.87,61.8,61.85,3927.0,55.8609,55.9242,55.8609,55.9061,3927.0
2023-07-07 09:40:00,61.91,62.07,61.91,62.07,2951.0,55.9603,56.1049,55.9603,56.1049,2951.0
2023-07-07 09:50:00,62.03,62.07,61.95,62.05,5422.0,56.0688,56.1049,55.9965,56.0869,5422.0
2023-07-07 10:00:00,62.03,62.12,61.94,62.0,254474.0,56.0688,56.1501,55.9874,56.0417,254474.0
2023-07-07 10:10:00,62.03,62.11,61.95,62.09,24515.0,56.0688,56.1411,55.9965,56.123,24515.0
2023-07-07 10:20:00,62.08,62.19,62.06,62.16,8668.0,56.114,56.2134,56.0959,56.1863,8668.0
2023-07-07 10:30:00,62.14,62.35,62.12,62.22,32202.0,56.1682,56.358,56.1501,56.2405,32202.0
2023-07-07 10:40:00,62.3,62.42,62.18,62.2,50016.0,56.3128,56.4213,56.2044,56.2225,50016.0
2023-07-07 10:50:00,62.17,62.24,62.16,62.18,14364.0,56.1953,56.2586,56.1863,56.2044,14364.0
2023-07-07 11:00:00,62.17,62.22,62.15,62.16,4699.0,56.1953,56.2405,56.1773,56.1863,4699.0
2023-07-07 11:10:00,62.16,62.16,62.08,62.09,4690.0,56.1863,56.1863,56.114,56.123,4690.0
2023-07-07 11:20:00,62.12,62.14,62.07,62.1,4152.0,56.1501,56.1682,56.1049,56.1321,4152.0
2023-07-07 11:30:00,62.12,62.25,62.08,62.17,25063.0,56.1501,56.2676,56.114,56.1953,25063.0
2023-07-07 11:40:00,62.17,62.2,62.02,62.02,7781.0,56.1953,56.2225,56.0598,56.0598,7781.0
2023-07-07 11:50:00,62.04,62.12,62.03,62.11,1451.0,56.0778,56.1501,56.0688,56.1411,1451.0
2023-07-07 12:00:00,62.1,62.14,61.99,62.0,10931.0,56.1321,56.1682,56.0326,56.0417,10931.0
2023-07-07 12:10:00,62.01,62.2,62.0,62.1,34713.0,56.0507,56.2225,56.0417,56.1321,34713.0
2023-07-07 12:20:00,62.09,62.14,62.07,62.07,8348.0,56.123,56.1682,56.1049,56.1049,8348.0
2023-07-07 12:30:00,62.07,62.36,62.07,62.35,26333.0,56.1049,56.3671,56.1049,56.358,26333.0
2023-07-07 12:40:00,62.37,62.39,62.2,62.25,23036.0,56.3761,56.3942,56.2225,56.2676,23036.0
2023-07-07 12:50:00,62.22,62.5,62.22,62.38,55915.0,56.2405,56.4936,56.2405,56.3852,55915.0
2023-07-07 13:00:00,62.37,62.45,62.34,62.45,9407.0,56.3761,56.4484,56.349,56.4484,9407.0
2023-07-07 13:10:00,62.45,62.45,62.39,62.45,5352.0,56.4484,56.4484,56.3942,56.4484,5352.0
2023-07-07 13:20:00,62.46,62.53,62.43,62.51,9768.0,56.4575,56.5207,56.4303,56.5027,9768.0
2023-07-07 13:30:00,62.52,62.56,62.42,62.42,25275.0,56.5117,56.5479,56.4213,56.4213,25275.0
2023-07-07 13:40:00,62.39,62.5,62.39,62.47,10263.0,56.3942,56.4936,56.3942,56.4665,10263.0
2023-07-07 13:50:00,62.45,62.5,62.43,62.45,7820.0,56.4484,56.4936,56.4303,56.4484,7820.0
2023-07-07 14:00:00,62.45,62.48,62.41,62.41,7936.0,56.4484,56.4755,56.4123,56.4123,7936.0
2023-07-07 14:10:00,62.42,62.46,62.41,62.44,10320.0,56.4213,56.4575,56.4123,56.4394,10320.0
2023-07-07 14:20:00,62.43,62.6,62.43,62.59,55490.0,56.4303,56.584,56.4303,56.575,55490.0
2023-07-07 14:30:00,62.6,62.76,62.59,62.74,67857.0,56.584,56.7286,56.575,56.7106,67857.0
2023-07-07 14:40:00,62.75,62.86,62.75,62.84,12267.0,56.7196,56.819,56.7196,56.8009,12267.0
2023-07-07 14:50:00,62.85,62.91,62.79,62.9,52609.0,56.81,56.8642,56.7558,56.8552,52609.0
2023-07-07 15:00:00,62.92,62.93,62.89,62.91,17059.0,56.8733,56.8823,56.8461,56.8642,17059.0
2023-07-07 15:10:00,62.92,62.96,62.9,62.92,27684.0,56.8733,56.9094,56.8552,56.8733,27684.0
2023-07-07 15:20:00,62.93,62.99,62.92,62.99,47276.0,56.8823,56.9365,56.8733,56.9365,47276.0
2023-07-07 15:30:00,62.98,62.99,62.91,62.91,55534.0,56.9275,56.9365,56.8642,56.8642,55534.0
2023-07-07 15:40:00,62.89,62.89,62.76,62.77,23086.0,56.8461,56.8461,56.7286,56.7377,23086.0
2023-07-07 15:50:00,62.76,62.87,62.7,62.83,68910.0,56.7286,56.8281,56.6744,56.7919,68910.0
2023-07-10 09:30:00,62.57,62.68,62.48,62.55,26032.0,56.5569,56.6563,56.4755,56.5388,26032.0
2023-07-10 09:40:00,62.48,62.8,62.48,62.76,9844.0,56.4755,56.7648,56.4755,56.7286,9844.0
2023-07-10 09:50:00,62.77,62.96,62.77,62.89,12157.0,56.7377,56.9094,56.7377,56.8461,12157.0
2023-07-10 10:00:00,62.91,63.08,62.9,63.06,68279.0,56.8642,57.0179,56.8552,56.9998,68279.0
2023-07-10 10:10:00,63.04,63.08,63.0,63.02,7401.0,56.9817,57.0179,56.9456,56.9636,7401.0
2023-07-10 10:20:00,63.03,63.1,63.0,63.03,10722.0,56.9727,57.036,56.9456,56.9727,10722.0
2023-07-10 10:30:00,63.05,63.16,62.99,62.99,24640.0,56.9908,57.0902,56.9365,56.9365,24640.0
2023-07-10 10:40:00,63.0,63.0,62.8,62.82,17696.0,56.9456,56.9456,56.7648,56.7829,17696.0
2023-07-10 10:50:00,62.78,62.85,62.68,62.68,12054.0,56.7467,56.81,56.6563,56.6563,12054.0
2023-07-10 11:00:00,62.71,62.76,62.7,62.71,5901.0,56.6834,56.7286,56.6744,56.6834,5901.0
2023-07-10 11:10:00,62.69,62.7,62.57,62.61,6434.0,56.6654,56.6744,56.5569,56.5931,6434.0
2023-07-10 11:20:00,62.59,62.76,62.59,62.74,6855.0,56.575,56.7286,56.575,56.7106,6855.0
2023-07-10 11:30:00,62.73,62.82,62.73,62.8,11570.0,56.7015,56.7829,56.7015,56.7648,11570.0
2023-07-10 11:40:00,62.81,62.86,62.79,62.81,9138.0,56.7738,56.819,56.7558,56.7738,9138.0
2023-07-10 11:50:00,62.82,62.9,62.81,62.89,8988.0,56.7829,56.8552,56.7738,56.8461,8988.0
2023-07-10 12:00:00,62.9,62.93,62.81,62.82,10622.0,56.8552,56.8823,56.7738,56.7829,10622.0
2023-07-10 12:10:00,62.79,62.8,62.76,62.79,11246.0,56.7558,56.7648,56.7286,56.7558,11246.0
2023-07-10 12:20:00,62.8,62.88,62.79,62.82,9561.0,56.7648,56.8371,56.7558,56.7829,9561.0
2023-07-10 12:30:00,62.83,62.84,62.79,62.79,10072.0,56.7919,56.8009,56.7558,56.7558,10072.0
2023-07-10 12:40:00,62.78,62.81,62.76,62.8,2800.0,56.7467,56.7738,56.7286,56.7648,2800.0
2023-07-10 12:50:00,62.83,62.85,62.8,62.82,10998.0,56.7919,56.81,56.7648,56.7829,10998.0
2023-07-10 13:00:00,62.82,62.83,62.74,62.76,26662.0,56.7829,56.7919,56.7106,56.7286,26662.0
2023-07-10 13:10:00,62.76,62.8,62.75,62.79,6333.0,56.7286,56.7648,56.7196,56.7558,6333.0
2023-07-10 13:20:00,62.78,62.89,62.77,62.88,29169.0,56.7467,56.8461,56.7377,56.8371,29169.0
2023-07-10 13:30:00,62.87,62.96,62.85,62.96,6987.0,56.8281,56.9094,56.81,56.9094,6987.0
2023-07-10 13:40:00,62.96,62.96,62.8,62.81,12503.0,56.9094,56.9094,56.7648,56.7738,12503.0
2023-07-10 13:50:00,62.81,62.81,62.73,62.76,13743.0,56.7738,56.7738,56.7015,56.7286,13743.0
2023-07-10 14:00:00,62.77,62.89,62.77,62.78,70909.0,56.7377,56.8461,56.7377,56.7467,70909.0
2023-07-10 14:10:00,62.76,62.76,62.65,62.67,10018.0,56.7286,56.7286,56.6292,56.6473,10018.0
2023-07-10 14:20:00,62.65,62.76,62.65,62.71,6136.0,56.6292,56.7286,56.6292,56.6834,6136.0
2023-07-10 14:30:00,62.73,62.77,62.69,62.75,4785.0,56.7015,56.7377,56.6654,56.7196,4785.0
2023-07-10 14:40:00,62.77,62.77,62.7,62.72,7742.0,56.7377,56.7377,56.6744,56.6925,7742.0
2023-07-10 14:50:00,62.71,62.75,62.7,62.74,6893.0,56.6834,56.7196,56.6744,56.7106,6893.0
2023-07-10 15:00:00,62.74,62.79,62.73,62.73,132547.0,56.7106,56.7558,56.7015,56.7015,132547.0
2023-07-10 15:10:00,62.73,62.8,62.73,62.78,13798.0,56.7015,56.7648,56.7015,56.7467,13798.0
2023-07-10 15:20:00,62.79,62.81,62.75,62.79,12686.0,56.7558,56.7738,56.7196,56.7558,12686.0
2023-07-10 15:30:00,62.8,62.85,62.79,62.83,17209.0,56.7648,56.81,56.7558,56.7919,17209.0
2023-07-10 15:40:00,62.83,62.93,62.79,62.87,36054.0,56.7919,56.8823,56.7558,56.8281,36054.0
2023-07-10 15:50:00,62.87,63.04,62.72,62.8,246983.0,56.8281,56.9817,56.6925,56.7648,246983.0
2023-07-11 09:30:00,62.7,62.76,62.63,62.71,10880.0,56.6744,56.7286,56.6111,56.6834,10880.0
2023-07-11 09:40:00,62.7,62.99,62.69,62.94,7395.0,56.6744,56.9365,56.6654,56.8913,7395.0
2023-07-11 09:50:00,62.97,63.12,62.95,63.0,9506.0,56.9185,57.054,56.9004,56.9456,9506.0
2023-07-11 10:00:00,63.0,63.08,62.99,63.08,11011.0,56.9456,57.0179,56.9365,57.0179,11011.0
2023-07-11 10:10:00,63.07,63.07,63.0,63.02,11984.0,57.0088,57.0088,56.9456,56.9636,11984.0
2023-07-11 10:20:00,63.03,63.17,63.01,63.11,22704.0,56.9727,57.0992,56.9546,57.045,22704.0
2023-07-11 10:30:00,63.1,63.12,63.08,63.09,22275.0,57.036,57.054,57.0179,57.0269,22275.0
2023-07-11 10:40:00,63.08,63.2,63.08,63.19,26968.0,57.0179,57.1264,57.0179,57.1173,26968.0
2023-07-11 10:50:00,63.18,63.25,63.15,63.25,15223.0,57.1083,57.1715,57.0812,57.1715,15223.0
2023-07-11 11:00:00,63.25,63.45,63.25,63.45,37629.0,57.1715,57.3523,57.1715,57.3523,37629.0
2023-07-11 11:10:00,63.45,63.6,63.45,63.5,49763.0,57.3523,57.4879,57.3523,57.3975,49763.0
2023-07-11 11:20:00,63.49,63.55,63.45,63.53,20273.0,57.3885,57.4427,57.3523,57.4246,20273.0
2023-07-11 11:30:00,63.51,63.51,63.39,63.44,11133.0,57.4066,57.4066,57.2981,57.3433,11133.0
2023-07-11 11:40:00,63.45,63.55,63.45,63.47,21119.0,57.3523,57.4427,57.3523,57.3704,21119.0
2023-07-11 11:50:00,63.49,63.49,63.4,63.43,14792.0,57.3885,57.3885,57.3071,57.3342,14792.0
2023-07-11 12:00:00,63.43,63.49,63.41,63.48,11478.0,57.3342,57.3885,57.3162,57.3794,11478.0
2023-07-11 12:10:00,63.48,63.5,63.39,63.48,11267.0,57.3794,57.3975,57.2981,57.3794,11267.0
2023-07-11 12:20:00,63.48,63.49,63.39,63.39,10827.0,57.3794,57.3885,57.2981,57.2981,10827.0
2023-07-11 12:30:00,63.39,63.42,63.39,63.42,19853.0,57.2981,57.3252,57.2981,57.3252,19853.0
2023-07-11 12:40:00,63.42,63.42,63.39,63.4,7816.0,57.3252,57.3252,57.2981,57.3071,7816.0
2023-07-11 12:50:00,63.4,63.43,63.38,63.41,12109.0,57.3071,57.3342,57.2891,57.3162,12109.0
2023-07-11 13:00:00,63.41,63.43,63.38,63.4,15609.0,57.3162,57.3342,57.2891,57.3071,15609.0
2023-07-11 13:10:00,63.41,63.42,63.36,63.4,23239.0,57.3162,57.3252,57.271,57.3071,23239.0
2023-07-11 13:20:00,63.4,63.46,63.4,63.41,10269.0,57.3071,57.3614,57.3071,57.3162,10269.0
2023-07-11 13:30:00,63.42,63.42,63.28,63.34,12212.0,57.3252,57.3252,57.1987,57.2529,12212.0
2023-07-11 13:40:00,63.36,63.41,63.33,63.34,10688.0,57.271,57.3162,57.2439,57.2529,10688.0
2023-07-11 13:50:00,63.36,63.4,63.32,63.38,13500.0,57.271,57.3071,57.2348,57.2891,13500.0
2023-07-11 14:00:00,63.39,63.47,63.37,63.47,14325.0,57.2981,57.3704,57.28,57.3704,14325.0
2023-07-11 14:10:00,63.46,63.59,63.45,63.56,24312.0,57.3614,57.4789,57.3523,57.4518,24312.0
2023-07-11 14:20:00,63.56,63.57,63.5,63.56,10148.0,57.4518,57.4608,57.3975,57.4518,10148.0
2023-07-11 14:30:00,63.56,63.58,63.52,63.52,10091.0,57.4518,57.4698,57.4156,57.4156,10091.0
2023-07-11 14:40:00,63.52,63.54,63.5,63.53,10770.0,57.4156,57.4337,57.3975,57.4246,10770.0
2023-07-11 14:50:00,63.54,63.58,63.52,63.54,10627.0,57.4337,57.4698,57.4156,57.4337,10627.0
2023-07-11 15:00:00,63.54,63.55,63.35,63.38,25028.0,57.4337,57.4427,57.2619,57.2891,25028.0
2023-07-11 15:10:00,63.38,63.49,63.31,63.39,20504.0,57.2891,57.3885,57.2258,57.2981,20504.0
2023-07-11 15:20:00,63.4,63.58,63.4,63.54,40002.0,57.3071,57.4698,57.3071,57.4337,40002.0
2023-07-11 15:30:00,63.55,63.59,63.45,63.58,150874.0,57.4427,57.4789,57.3523,57.4698,150874.0
2023-07-11 15:40:00,63.57,63.58,63.38,63.41,26371.0,57.4608,57.4698,57.2891,57.3162,26371.0
2023-07-11 15:50:00,63.45,63.51,63.43,63.45,309302.0,57.3523,57.4066,57.3342,57.3523,309302.0
2023-07-12 09:30:00,63.59,63.62,63.26,63.4,33717.0,57.4789,57.506,57.1806,57.3071,33717.0
2023-07-12 09:40:00,63.4,63.61,63.35,63.55,7069.0,57.3071,57.4969,57.2619,57.4427,7069.0
2023-07-12 09:50:00,63.55,63.73,63.54,63.73,7104.0,57.4427,57.6054,57.4337,57.6054,7104.0
2023-07-12 10:00:00,63.69,63.75,63.65,63.68,12997.0,57.5693,57.6235,57.5331,57.5602,12997.0
2023-07-12 10:10:00,63.68,63.7,63.6,63.64,13240.0,57.5602,57.5783,57.4879,57.5241,13240.0
2023-07-12 10:20:00,63.64,63.68,63.61,63.66,16076.0,57.5241,57.5602,57.4969,57.5421,16076.0
2023-07-12 10:30:00,63.63,63.64,63.6,63.62,23403.0,57.515,57.5241,57.4879,57.506,23403.0
2023-07-12 10:40:00,63.61,63.63,63.6,63.62,15027.0,57.4969,57.515,57.4879,57.506,15027.0
2023-07-12 10:50:00,63.61,63.66,63.59,63.62,13235.0,57.4969,57.5421,57.4789,57.506,13235.0
2023-07-12 11:00:00,63.59,63.66,63.59,63.63,10151.0,57.4789,57.5421,57.4789,57.515,10151.0
2023-07-12 11:10:00,63.61,63.69,63.61,63.69,18744.0,57.4969,57.5693,57.4969,57.5693,18744.0
2023-07-12 11:20:00,63.7,63.78,63.7,63.77,8652.0,57.5783,57.6506,57.5783,57.6416,8652.0
2023-07-12 11:30:00,63.77,63.79,63.73,63.76,5409.0,57.6416,57.6596,57.6054,57.6325,5409.0
2023-07-12 11:40:00,63.74,63.76,63.7,63.75,11522.0,57.6145,57.6325,57.5783,57.6235,11522.0
2023-07-12 11:50:00,63.71,63.75,63.69,63.71,17101.0,57.5873,57.6235,57.5693,57.5873,17101.0
2023-07-12 12:00:00,63.69,63.69,63.61,63.66,3670.0,57.5693,57.5693,57.4969,57.5421,3670.0
2023-07-12 12:10:00,63.68,63.73,63.67,63.67,9274.0,57.5602,57.6054,57.5512,57.5512,9274.0
2023-07-12 12:20:00,63.67,63.71,63.65,63.69,12248.0,57.5512,57.5873,57.5331,57.5693,12248.0
2023-07-12 12:30:00,63.67,63.71,63.67,63.71,8502.0,57.5512,57.5873,57.5512,57.5873,8502.0
2023-07-12 12:40:00,63.71,63.73,63.69,63.73,6050.0,57.5873,57.6054,57.5693,57.6054,6050.0
2023-07-12 12:50:00,63.73,63.8,63.7,63.79,7060.0,57.6054,57.6687,57.5783,57.6596,7060.0
2023-07-12 13:00:00,63.79,63.82,63.73,63.82,5022.0,57.6596,57.6868,57.6054,57.6868,5022.0
2023-07-12 13:10:00,63.82,63.89,63.8,63.86,8244.0,57.6868,57.75,57.6687,57.7229,8244.0
2023-07-12 13:20:00,63.86,63.89,63.84,63.88,7170.0,57.7229,57.75,57.7048,57.741,7170.0
2023-07-12 13:30:00,63.87,63.91,63.86,63.89,8418.0,57.732,57.7681,57.7229,57.75,8418.0
2023-07-12 13:40:00,63.89,63.92,63.87,63.89,12013.0,57.75,57.7772,57.732,57.75,12013.0
2023-07-12 13:50:00,63.9,63.97,63.88,63.94,20182.0,57.7591,57.8224,57.741,57.7952,20182.0
2023-07-12 14:00:00,63.91,64.0,63.9,63.98,23541.0,57.7681,57.8495,57.7591,57.8314,23541.0
2023-07-12 14:10:00,63.99,63.99,63.96,63.98,20370.0,57.8404,57.8404,57.8133,57.8314,20370.0
2023-07-12 14:20:00,63.98,64.11,63.97,64.05,122520.0,57.8314,57.9489,57.8224,57.8947,122520.0
2023-07-12 14:30:00,64.09,64.18,64.0,64.05,17509.0,57.9308,58.0122,57.8495,57.8947,17509.0
2023-07-12 14:40:00,64.05,64.16,64.01,64.15,11299.0,57.8947,57.9941,57.8585,57.9851,11299.0
2023-07-12 14:50:00,64.15,64.18,64.11,64.17,7727.0,57.9851,58.0122,57.9489,58.0031,7727.0
2023-07-12 15:00:00,64.14,64.14,64.02,64.02,10196.0,57.976,57.976,57.8675,57.8675,10196.0
2023-07-12 15:10:00,64.05,64.08,63.97,64.0,10591.0,57.8947,57.9218,57.8224,57.8495,10591.0
2023-07-12 15:20:00,63.99,64.0,63.88,63.94,4425.0,57.8404,57.8495,57.741,57.7952,4425.0
2023-07-12 15:30:00,63.95,64.03,63.95,63.98,15480.0,57.8043,57.8766,57.8043,57.8314,15480.0
2023-07-12 15:40:00,64.0,64.07,64.0,64.02,35669.0,57.8495,57.9127,57.8495,57.8675,35669.0
2023-07-12 15:50:00,64.0,64.06,63.93,63.98,40912.0,57.8495,57.9037,57.7862,57.8314,40912.0
2023-07-13 09:30:00,64.0,64.02,63.88,63.91,12169.0,57.8495,57.8675,57.741,57.7681,12169.0
2023-07-13 09:40:00,63.96,64.12,63.95,64.09,10035.0,57.8133,57.9579,57.8043,57.9308,10035.0
2023-07-13 09:50:00,64.12,64.22,64.09,64.2,8502.0,57.9579,58.0483,57.9308,58.0302,8502.0
2023-07-13 10:00:00,64.19,64.29,64.18,64.26,8218.0,58.0212,58.1116,58.0122,58.0845,8218.0
2023-07-13 10:10:00,64.27,64.31,64.24,64.3,1874.0,58.0935,58.1297,58.0664,58.1206,1874.0
2023-07-13 10:20:00,64.29,64.34,64.24,64.32,10564.0,58.1116,58.1568,58.0664,58.1387,10564.0
2023-07-13 10:30:00,64.29,64.42,64.28,64.38,12694.0,58.1116,58.2291,58.1026,58.1929,12694.0
2023-07-13 10:40:00,64.37,64.4,64.34,64.37,5177.0,58.1839,58.211,58.1568,58.1839,5177.0
2023-07-13 10:50:00,64.37,64.49,64.36,64.44,16129.0,58.1839,58.2924,58.1749,58.2472,16129.0
2023-07-13 11:00:00,64.42,64.45,64.3,64.34,8519.0,58.2291,58.2562,58.1206,58.1568,8519.0
2023-07-13 11:10:00,64.35,64.43,64.35,64.38,7098.0,58.1658,58.2381,58.1658,58.1929,7098.0
2023-07-13 11:20:00,64.39,64.42,64.37,64.42,6517.0,58.202,58.2291,58.1839,58.2291,6517.0
2023-07-13 11:30:00,64.39,64.44,64.37,64.42,11450.0,58.202,58.2472,58.1839,58.2291,11450.0
2023-07-13 11:40:00,64.43,64.51,64.41,64.51,15659.0,58.2381,58.3105,58.2201,58.3105,15659.0
2023-07-13 11:50:00,64.51,64.59,64.48,64.48,14955.0,58.3105,58.3828,58.2833,58.2833,14955.0
2023-07-13 12:00:00,64.47,64.6,64.47,64.6,6547.0,58.2743,58.3918,58.2743,58.3918,6547.0
2023-07-13 12:10:00,64.6,64.63,64.57,64.61,6960.0,58.3918,58.4189,58.3647,58.4008,6960.0
2023-07-13 12:20:00,64.58,64.62,64.51,64.54,9155.0,58.3737,58.4099,58.3105,58.3376,9155.0
2023-07-13 12:30:00,64.52,64.53,64.47,64.49,4990.0,58.3195,58.3285,58.2743,58.2924,4990.0
2023-07-13 12:40:00,64.49,64.53,64.47,64.5,6236.0,58.2924,58.3285,58.2743,58.3014,6236.0
2023-07-13 12:50:00,64.53,64.53,64.49,64.52,7473.0,58.3285,58.3285,58.2924,58.3195,7473.0
2023-07-13 13:00:00,64.51,64.54,64.46,64.51,20027.0,58.3105,58.3376,58.2653,58.3105,20027.0
2023-07-13 13:10:00,64.53,64.55,64.51,64.53,10197.0,58.3285,58.3466,58.3105,58.3285,10197.0
2023-07-13 13:20:00,64.52,64.57,64.51,64.55,13280.0,58.3195,58.3647,58.3105,58.3466,13280.0
2023-07-13 13:30:00,64.55,64.66,64.55,64.63,23923.0,58.3466,58.446,58.3466,58.4189,23923.0
2023-07-13 13:40:00,64.61,64.64,64.61,64.63,9186.0,58.4008,58.428,58.4008,58.4189,9186.0
2023-07-13 13:50:00,64.62,64.67,64.57,64.64,33792.0,58.4099,58.4551,58.3647,58.428,33792.0
2023-07-13 14:00:00,64.61,64.75,64.61,64.73,14263.0,58.4008,58.5274,58.4008,58.5093,14263.0
2023-07-13 14:10:00,64.75,64.82,64.73,64.8,16938.0,58.5274,58.5907,58.5093,58.5726,16938.0
2023-07-13 14:20:00,64.79,64.8,64.75,64.78,24375.0,58.5635,58.5726,58.5274,58.5545,24375.0
2023-07-13 14:30:00,64.77,64.8,64.75,64.75,20294.0,58.5455,58.5726,58.5274,58.5274,20294.0
2023-07-13 14:40:00,64.75,64.85,64.75,64.84,18018.0,58.5274,58.6178,58.5274,58.6087,18018.0
2023-07-13 14:50:00,64.84,64.87,64.8,64.87,15547.0,58.6087,58.6359,58.5726,58.6359,15547.0
2023-07-13 15:00:00,64.84,64.92,64.84,64.87,24903.0,58.6087,58.6811,58.6087,58.6359,24903.0
2023-07-13 15:10:00,64.86,64.89,64.73,64.75,50769.0,58.6268,58.6539,58.5093,58.5274,50769.0
2023-07-13 15:20:00,64.78,64.87,64.77,64.84,15504.0,58.5545,58.6359,58.5455,58.6087,15504.0
2023-07-13 15:30:00,64.84,64.84,64.76,64.81,31845.0,58.6087,58.6087,58.5364,58.5816,31845.0
2023-07-13 15:40:00,64.81,64.92,64.81,64.87,33582.0,58.5816,58.6811,58.5816,58.6359,33582.0
2023-07-13 15:50:00,64.87,64.99,64.84,64.98,89799.0,58.6359,58.7443,58.6087,58.7353,89799.0
2023-07-14 09:30:00,64.97,64.97,64.26,64.26,14894.0,58.7262,58.7262,58.0845,58.0845,14894.0
2023-07-14 09:40:00,64.3,64.4,64.06,64.06,9844.0,58.1206,58.211,57.9037,57.9037,9844.0
2023-07-14 09:50:00,64.07,64.31,64.0,64.12,41609.0,57.9127,58.1297,57.8495,57.9579,41609.0
2023-07-14 10:00:00,64.11,64.17,64.08,64.08,6711.0,57.9489,58.0031,57.9218,57.9218,6711.0
2023-07-14 10:10:00,64.13,64.16,64.08,64.08,4025.0,57.967,57.9941,57.9218,57.9218,4025.0
2023-07-14 10:20:00,64.12,64.21,64.08,64.16,7199.0,57.9579,58.0393,57.9218,57.9941,7199.0
2023-07-14 10:30:00,64.11,64.2,64.06,64.19,7861.0,57.9489,58.0302,57.9037,58.0212,7861.0
2023-07-14 10:40:00,64.17,64.18,64.12,64.15,2779.0,58.0031,58.0122,57.9579,57.9851,2779.0
2023-07-14 10:50:00,64.17,64.23,64.14,64.18,4149.0,58.0031,58.0574,57.976,58.0122,4149.0
2023-07-14 11:00:00,64.2,64.2,64.07,64.12,20302.0,58.0302,58.0302,57.9127,57.9579,20302.0
2023-07-14 11:10:00,64.1,64.29,64.08,64.26,11129.0,57.9399,58.1116,57.9218,58.0845,11129.0
2023-07-14 11:20:00,64.23,64.33,64.23,64.27,7431.0,58.0574,58.1478,58.0574,58.0935,7431.0
2023-07-14 11:30:00,64.27,64.31,64.24,64.25,12022.0,58.0935,58.1297,58.0664,58.0754,12022.0
2023-07-14 11:40:00,64.27,64.27,64.21,64.27,12380.0,58.0935,58.0935,58.0393,58.0935,12380.0
2023-07-14 11:50:00,64.25,64.26,64.11,64.15,15335.0,58.0754,58.0845,57.9489,57.9851,15335.0
2023-07-14 12:00:00,64.15,64.24,64.1,64.23,27575.0,57.9851,58.0664,57.9399,58.0574,27575.0
2023-07-14 12:10:00,64.2,64.23,64.07,64.11,20857.0,58.0302,58.0574,57.9127,57.9489,20857.0
2023-07-14 12:20:00,64.11,64.14,64.11,64.12,11771.0,57.9489,57.976,57.9489,57.9579,11771.0
2023-07-14 12:30:00,64.11,64.12,64.0,64.01,14547.0,57.9489,57.9579,57.8495,57.8585,14547.0
2023-07-14 12:40:00,64.01,64.07,64.01,64.05,2332.0,57.8585,57.9127,57.8585,57.8947,2332.0
2023-07-14 12:50:00,64.06,64.1,64.03,64.05,6582.0,57.9037,57.9399,57.8766,57.8947,6582.0
2023-07-14 13:00:00,64.04,64.04,64.0,64.0,2782.0,57.8856,57.8856,57.8495,57.8495,2782.0
2023-07-14 13:10:00,64.01,64.05,64.01,64.03,4521.0,57.8585,57.8947,57.8585,57.8766,4521.0
2023-07-14 13:20:00,64.03,64.03,63.9,63.93,5136.0,57.8766,57.8766,57.7591,57.7862,5136.0
2023-07-14 13:30:00,63.95,64.03,63.92,64.02,6869.0,57.8043,57.8766,57.7772,57.8675,6869.0
2023-07-14 13:40:00,64.03,64.05,64.01,64.05,15429.0,57.8766,57.8947,57.8585,57.8947,15429.0
2023-07-14 13:50:00,64.04,64.17,64.04,64.11,4992.0,57.8856,58.0031,57.8856,57.9489,4992.0
2023-07-14 14:00:00,64.1,64.13,64.0,64.0,4107.0,57.9399,57.967,57.8495,57.8495,4107.0
2023-07-14 14:10:00,64.03,64.07,64.02,64.06,3325.0,57.8766,57.9127,57.8675,57.9037,3325.0
2023-07-14 14:20:00,64.06,64.06,64.04,64.06,4882.0,57.9037,57.9037,57.8856,57.9037,4882.0
2023-07-14 14:30:00,64.06,64.06,63.97,64.0,4482.0,57.9037,57.9037,57.8224,57.8495,4482.0
2023-07-14 14:40:00,64.02,64.02,63.97,63.97,5845.0,57.8675,57.8675,57.8224,57.8224,5845.0
2023-07-14 14:50:00,63.99,64.02,63.97,64.01,16360.0,57.8404,57.8675,57.8224,57.8585,16360.0
2023-07-14 15:00:00,64.06,64.12,64.03,64.11,2862.0,57.9037,57.9579,57.8766,57.9489,2862.0
2023-07-14 15:10:00,64.08,64.14,64.07,64.12,5354.0,57.9218,57.976,57.9127,57.9579,5354.0
2023-07-14 15:20:00,64.13,64.14,64.06,64.06,6672.0,57.967,57.976,57.9037,57.9037,6672.0
2023-07-14 15:30:00,64.08,64.11,64.02,64.1,10615.0,57.9218,57.9489,57.8675,57.9399,10615.0
2023-07-14 15:40:00,64.15,64.17,64.04,64.07,20965.0,57.9851,58.0031,57.8856,57.9127,20965.0
2023-07-14 15:50:00,64.1,64.12,63.75,64.0,203705.0,57.9399,57.9579,57.6235,57.8495,203705.0
2023-07-17 09:30:00,64.0,64.13,63.89,63.96,14350.0,57.8495,57.967,57.75,57.8133,14350.0
2023-07-17 09:40:00,63.9,63.93,63.71,63.9,5162.0,57.7591,57.7862,57.5873,57.7591,5162.0
2023-07-17 09:50:00,63.83,63.93,63.74,63.74,16162.0,57.6958,57.7862,57.6145,57.6145,16162.0
2023-07-17 10:00:00,63.79,63.79,63.67,63.76,8394.0,57.6596,57.6596,57.5512,57.6325,8394.0
2023-07-17 10:10:00,63.73,63.77,63.66,63.7,7443.0,57.6054,57.6416,57.5421,57.5783,7443.0
2023-07-17 10:20:00,63.7,63.9,63.6,63.68,32529.0,57.5783,57.7591,57.4879,57.5602,32529.0
2023-07-17 10:30:00,63.68,63.7,63.55,63.63,12143.0,57.5602,57.5783,57.4427,57.515,12143.0
2023-07-17 10:40:00,63.63,63.71,63.55,63.62,3812.0,57.515,57.5873,57.4427,57.506,3812.0
2023-07-17 10:50:00,63.56,63.59,63.49,63.55,8380.0,57.4518,57.4789,57.3885,57.4427,8380.0
2023-07-17 11:00:00,63.58,63.6,63.48,63.52,11396.0,57.4698,57.4879,57.3794,57.4156,11396.0
2023-07-17 11:10:00,63.53,63.56,63.5,63.53,2306.0,57.4246,57.4518,57.3975,57.4246,2306.0
2023-07-17 11:20:00,63.53,63.56,63.49,63.51,5883.0,57.4246,57.4518,57.3885,57.4066,5883.0
2023-07-17 11:30:00,63.51,63.53,63.45,63.45,3242.0,57.4066,57.4246,57.3523,57.3523,3242.0
2023-07-17 11:40:00,63.47,63.48,63.35,63.42,21230.0,57.3704,57.3794,57.2619,57.3252,21230.0
2023-07-17 11:50:00,63.42,63.5,63.37,63.48,35802.0,57.3252,57.3975,57.28,57.3794,35802.0
2023-07-17 12:00:00,63.5,63.56,63.47,63.55,10140.0,57.3975,57.4518,57.3704,57.4427,10140.0
2023-07-17 12:10:00,63.55,63.56,63.51,63.52,14638.0,57.4427,57.4518,57.4066,57.4156,14638.0
2023-07-17 12:20:00,63.5,63.52,63.47,63.5,3300.0,57.3975,57.4156,57.3704,57.3975,3300.0
2023-07-17 12:30:00,63.51,63.52,63.44,63.47,5416.0,57.4066,57.4156,57.3433,57.3704,5416.0
2023-07-17 12:40:00,63.47,63.54,63.45,63.46,7791.0,57.3704,57.4337,57.3523,57.3614,7791.0
2023-07-17 12:50:00,63.45,63.5,63.42,63.5,5714.0,57.3523,57.3975,57.3252,57.3975,5714.0
2023-07-17 13:00:00,63.49,63.53,63.46,63.47,20292.0,57.3885,57.4246,57.3614,57.3704,20292.0
2023-07-17 13:10:00,63.48,63.57,63.48,63.52,18486.0,57.3794,57.4608,57.3794,57.4156,18486.0
2023-07-17 13:20:00,63.52,63.84,63.52,63.84,26190.0,57.4156,57.7048,57.4156,57.7048,26190.0
2023-07-17 13:30:00,63.88,63.93,63.82,63.93,22034.0,57.741,57.7862,57.6868,57.7862,22034.0
2023-07-17 13:40:00,63.95,64.08,63.95,64.07,19840.0,57.8043,57.9218,57.8043,57.9127,19840.0
2023-07-17 13:50:00,64.07,64.07,63.97,64.03,14630.0,57.9127,57.9127,57.8224,57.8766,14630.0
2023-07-17 14:00:00,64.0,64.03,63.98,64.01,13654.0,57.8495,57.8766,57.8314,57.8585,13654.0
2023-07-17 14:10:00,64.01,64.08,63.99,64.03,10804.0,57.8585,57.9218,57.8404,57.8766,10804.0
2023-07-17 14:20:00,64.03,64.05,63.96,64.02,24732.0,57.8766,57.8947,57.8133,57.8675,24732.0
2023-07-17 14:30:00,64.02,64.16,63.99,64.03,23962.0,57.8675,57.9941,57.8404,57.8766,23962.0
2023-07-17 14:40:00,64.01,64.05,63.97,64.02,6322.0,57.8585,57.8947,57.8224,57.8675,6322.0
2023-07-17 14:50:00,64.02,64.1,63.99,64.09,15585.0,57.8675,57.9399,57.8404,57.9308,15585.0
2023-07-17 15:00:00,64.08,64.09,63.97,63.99,12450.0,57.9218,57.9308,57.8224,57.8404,12450.0
2023-07-17 15:10:00,63.99,64.07,63.98,64.05,10326.0,57.8404,57.9127,57.8314,57.8947,10326.0
2023-07-17 15:20:00,64.05,64.06,63.88,63.94,22462.0,57.8947,57.9037,57.741,57.7952,22462.0
2023-07-17 15:30:00,63.94,63.96,63.82,63.85,14211.0,57.7952,57.8133,57.6868,57.7139,14211.0
2023-07-17 15:40:00,63.83,63.96,63.81,63.91,14439.0,57.6958,57.8133,57.6777,57.7681,14439.0
2023-07-17 15:50:00,63.89,63.89,63.72,63.79,60097.0,57.75,57.75,57.5964,57.6596,60097.0
2023-07-18 09:30:00,63.95,64.03,63.71,64.01,19212.0,57.8043,57.8766,57.5873,57.8585,19212.0
2023-07-18 09:40:00,64.0,64.19,63.97,64.17,9811.0,57.8495,58.0212,57.8224,58.0031,9811.0
2023-07-18 09:50:00,64.14,64.36,64.14,64.23,7094.0,57.976,58.1749,57.976,58.0574,7094.0
2023-07-18 10:00:00,64.23,64.46,64.16,64.46,2177.0,58.0574,58.2653,57.9941,58.2653,2177.0
2023-07-18 10:10:00,64.42,64.58,64.42,64.54,12112.0,58.2291,58.3737,58.2291,58.3376,12112.0
2023-07-18 10:20:00,64.52,64.67,64.51,64.66,4344.0,58.3195,58.4551,58.3105,58.446,4344.0
2023-07-18 10:30:00,64.62,64.62,64.5,64.58,3716.0,58.4099,58.4099,58.3014,58.3737,3716.0
2023-07-18 10:40:00,64.62,64.62,64.52,64.58,4505.0,58.4099,58.4099,58.3195,58.3737,4505.0
2023-07-18 10:50:00,64.58,64.62,64.51,64.62,18319.0,58.3737,58.4099,58.3105,58.4099,18319.0
2023-07-18 11:00:00,64.62,64.74,64.55,64.71,14149.0,58.4099,58.5184,58.3466,58.4912,14149.0
2023-07-18 11:10:00,64.7,64.81,64.7,64.79,21098.0,58.4822,58.5816,58.4822,58.5635,21098.0
2023-07-18 11:20:00,64.8,64.82,64.74,64.76,24513.0,58.5726,58.5907,58.5184,58.5364,24513.0
2023-07-18 11:30:00,64.78,64.94,64.76,64.91,17956.0,58.5545,58.6991,58.5364,58.672,17956.0
2023-07-18 11:40:00,64.93,64.99,64.9,64.98,8361.0,58.6901,58.7443,58.663,58.7353,8361.0
2023-07-18 11:50:00,64.98,64.98,64.88,64.94,15267.0,58.7353,58.7353,58.6449,58.6991,15267.0
2023-07-18 12:00:00,64.86,64.96,64.85,64.87,82907.0,58.6268,58.7172,58.6178,58.6359,82907.0
2023-07-18 12:10:00,64.92,64.95,64.85,64.91,2572.0,58.6811,58.7082,58.6178,58.672,2572.0
2023-07-18 12:20:00,64.91,64.91,64.86,64.9,2917.0,58.672,58.672,58.6268,58.663,2917.0
2023-07-18 12:30:00,64.9,64.97,64.85,64.97,19403.0,58.663,58.7262,58.6178,58.7262,19403.0
2023-07-18 12:40:00,64.98,65.15,64.96,65.1,98493.0,58.7353,58.889,58.7172,58.8438,98493.0
2023-07-18 12:50:00,65.1,65.1,64.85,64.92,29090.0,58.8438,58.8438,58.6178,58.6811,29090.0
2023-07-18 13:00:00,64.94,64.94,64.77,64.78,7337.0,58.6991,58.6991,58.5455,58.5545,7337.0
2023-07-18 13:10:00,64.78,64.88,64.78,64.84,4207.0,58.5545,58.6449,58.5545,58.6087,4207.0
2023-07-18 13:20:00,64.82,64.91,64.8,64.91,4613.0,58.5907,58.672,58.5726,58.672,4613.0
2023-07-18 13:30:00,64.91,64.94,64.8,64.92,13773.0,58.672,58.6991,58.5726,58.6811,13773.0
2023-07-18 13:40:00,64.92,64.92,64.83,64.84,10213.0,58.6811,58.6811,58.5997,58.6087,10213.0
2023-07-18 13:50:00,64.87,64.97,64.86,64.89,14850.0,58.6359,58.7262,58.6268,58.6539,14850.0
2023-07-18 14:00:00,64.9,64.91,64.81,64.87,10068.0,58.663,58.672,58.5816,58.6359,10068.0
2023-07-18 14:10:00,64.82,64.88,64.74,64.78,14740.0,58.5907,58.6449,58.5184,58.5545,14740.0
2023-07-18 14:20:00,64.76,64.85,64.74,64.8,16754.0,58.5364,58.6178,58.5184,58.5726,16754.0
2023-07-18 14:30:00,64.81,64.85,64.74,64.74,10088.0,58.5816,58.6178,58.5184,58.5184,10088.0
2023-07-18 14:40:00,64.75,64.8,64.74,64.76,17123.0,58.5274,58.5726,58.5184,58.5364,17123.0
2023-07-18 14:50:00,64.74,64.78,64.58,64.63,18121.0,58.5184,58.5545,58.3737,58.4189,18121.0
2023-07-18 15:00:00,64.63,64.63,64.27,64.34,9279.0,58.4189,58.4189,58.0935,58.1568,9279.0
2023-07-18 15:10:00,64.33,64.47,64.33,64.39,5130.0,58.1478,58.2743,58.1478,58.202,5130.0
2023-07-18 15:20:00,64.39,64.51,64.36,64.51,6798.0,58.202,58.3105,58.1749,58.3105,6798.0
2023-07-18 15:30:00,64.49,64.62,64.49,64.59,16649.0,58.2924,58.4099,58.2924,58.3828,16649.0
2023-07-18 15:40:00,64.63,64.71,64.54,64.69,21839.0,58.4189,58.4912,58.3376,58.4732,21839.0
2023-07-18 15:50:00,64.6,64.67,64.5,64.51,69813.0,58.3918,58.4551,58.3014,58.3105,69813.0
2023-07-19 09:30:00,64.7,64.84,64.67,64.84,6746.0,58.4822,58.6087,58.4551,58.6087,6746.0
2023-07-19 09:40:00,64.79,64.83,64.61,64.73,2138.0,58.5635,58.5997,58.4008,58.5093,2138.0
2023-07-19 09:50:00,64.72,64.89,64.71,64.77,7405.0,58.5003,58.6539,58.4912,58.5455,7405.0
2023-07-19 10:00:00,64.76,64.99,64.76,64.97,17854.0,58.5364,58.7443,58.5364,58.7262,17854.0
2023-07-19 10:10:00,64.95,65.12,64.95,65.09,16685.0,58.7082,58.8618,58.7082,58.8347,16685.0
2023-07-19 10:20:00,65.09,65.14,65.0,65.06,8714.0,58.8347,58.8799,58.7534,58.8076,8714.0
2023-07-19 10:30:00,65.0,65.09,64.97,65.0,5789.0,58.7534,58.8347,58.7262,58.7534,5789.0
2023-07-19 10:40:00,65.03,65.05,65.0,65.0,4261.0,58.7805,58.7986,58.7534,58.7534,4261.0
2023-07-19 10:50:00,65.03,65.05,65.0,65.0,3295.0,58.7805,58.7986,58.7534,58.7534,3295.0
2023-07-19 11:00:00,65.02,65.12,65.0,65.0,5732.0,58.7714,58.8618,58.7534,58.7534,5732.0
2023-07-19 11:10:00,65.0,65.04,65.0,65.0,6145.0,58.7534,58.7895,58.7534,58.7534,6145.0
2023-07-19 11:20:00,65.0,65.05,64.96,64.98,38316.0,58.7534,58.7986,58.7172,58.7353,38316.0
2023-07-19 11:30:00,64.97,65.0,64.8,64.86,25370.0,58.7262,58.7534,58.5726,58.6268,25370.0
2023-07-19 11:40:00,64.87,64.87,64.76,64.87,13528.0,58.6359,58.6359,58.5364,58.6359,13528.0
2023-07-19 11:50:00,64.87,64.89,64.8,64.87,6485.0,58.6359,58.6539,58.5726,58.6359,6485.0
2023-07-19 12:00:00,64.86,64.87,64.7,64.7,14516.0,58.6268,58.6359,58.4822,58.4822,14516.0
2023-07-19 12:10:00,64.75,64.79,64.7,64.72,25127.0,58.5274,58.5635,58.4822,58.5003,25127.0
2023-07-19 12:20:00,64.71,64.86,64.7,64.83,7302.0,58.4912,58.6268,58.4822,58.5997,7302.0
2023-07-19 12:30:00,64.79,64.86,64.76,64.86,2882.0,58.5635,58.6268,58.5364,58.6268,2882.0
2023-07-19 12:40:00,64.86,64.94,64.8,64.92,2350.0,58.6268,58.6991,58.5726,58.6811,2350.0
2023-07-19 12:50:00,64.92,64.92,64.87,64.87,3250.0,58.6811,58.6811,58.6359,58.6359,3250.0
2023-07-19 13:00:00,64.96,65.0,64.92,64.97,3334.0,58.7172,58.7534,58.6811,58.7262,3334.0
2023-07-19 13:10:00,64.96,64.99,64.91,64.95,2744.0,58.7172,58.7443,58.672,58.7082,2744.0
2023-07-19 13:20:00,64.98,64.99,64.91,64.94,12093.0,58.7353,58.7443,58.672,58.6991,12093.0
2023-07-19 13:30:00,65.0,65.08,64.97,65.08,3863.0,58.7534,58.8257,58.7262,58.8257,3863.0
2023-07-19 13:40:00,65.02,65.07,64.93,64.96,3590.0,58.7714,58.8166,58.6901,58.7172,3590.0
2023-07-19 13:50:00,64.96,65.0,64.91,64.95,8916.0,58.7172,58.7534,58.672,58.7082,8916.0
2023-07-19 14:00:00,64.97,64.98,64.84,64.85,13893.0,58.7262,58.7353,58.6087,58.6178,13893.0
2023-07-19 14:10:00,64.85,64.91,64.84,64.9,2105.0,58.6178,58.672,58.6087,58.663,2105.0
2023-07-19 14:20:00,64.86,64.87,64.78,64.86,3183.0,58.6268,58.6359,58.5545,58.6268,3183.0
2023-07-19 14:30:00,64.87,64.93,64.84,64.93,5877.0,58.6359,58.6901,58.6087,58.6901,5877.0
2023-07-19 14:40:00,64.95,64.99,64.93,64.93,2805.0,58.7082,58.7443,58.6901,58.6901,2805.0
2023-07-19 14:50:00,64.92,64.99,64.89,64.89,3324.0,58.6811,58.7443,58.6539,58.6539,3324.0
2023-07-19 15:00:00,64.88,65.07,64.87,65.07,11871.0,58.6449,58.8166,58.6359,58.8166,11871.0
2023-07-19 15:10:00,65.08,65.08,65.0,65.03,4197.0,58.8257,58.8257,58.7534,58.7805,4197.0
2023-07-19 15:20:00,65.01,65.07,64.95,65.06,10870.0,58.7624,58.8166,58.7082,58.8076,10870.0
2023-07-19 15:30:00,65.01,65.05,64.91,65.01,23377.0,58.7624,58.7986,58.672,58.7624,23377.0
2023-07-19 15:40:00,65.02,65.19,65.01,65.11,28122.0,58.7714,58.9251,58.7624,58.8528,28122.0
2023-07-19 15:50:00,65.14,65.18,65.07,65.07,41078.0,58.8799,58.9161,58.8166,58.8166,41078.0
2023-07-20 09:30:00,65.15,65.35,65.1,65.29,13088.0,58.889,59.0697,58.8438,59.0155,13088.0
2023-07-20 09:40:00,65.25,65.26,65.17,65.26,7172.0,58.9793,58.9884,58.907,58.9884,7172.0
2023-07-20 09:50:00,65.23,65.34,65.17,65.33,25065.0,58.9613,59.0607,58.907,59.0517,25065.0
2023-07-20 10:00:00,65.32,65.38,65.32,65.38,20522.0,59.0426,59.0968,59.0426,59.0968,20522.0
2023-07-20 10:10:00,65.33,65.46,65.32,65.44,4992.0,59.0517,59.1692,59.0426,59.1511,4992.0
2023-07-20 10:20:00,65.44,65.48,65.25,65.26,37044.0,59.1511,59.1872,58.9793,58.9884,37044.0
2023-07-20 10:30:00,65.26,65.29,65.25,65.25,33849.0,58.9884,59.0155,58.9793,58.9793,33849.0
2023-07-20 10:40:00,65.26,65.39,65.18,65.39,39618.0,58.9884,59.1059,58.9161,59.1059,39618.0
2023-07-20 10:50:00,65.32,65.34,65.25,65.28,3260.0,59.0426,59.0607,58.9793,59.0065,3260.0
2023-07-20 11:00:00,65.28,65.29,65.24,65.29,17103.0,59.0065,59.0155,58.9703,59.0155,17103.0
2023-07-20 11:10:00,65.29,65.31,65.26,65.31,6289.0,59.0155,59.0336,58.9884,59.0336,6289.0
2023-07-20 11:20:00,65.26,65.3,65.01,65.13,93423.0,58.9884,59.0245,58.7624,58.8709,93423.0
2023-07-20 11:30:00,65.13,65.13,64.96,65.05,18054.0,58.8709,58.8709,58.7172,58.7986,18054.0
2023-07-20 11:40:00,65.05,65.05,64.9,64.9,6567.0,58.7986,58.7986,58.663,58.663,6567.0
2023-07-20 11:50:00,64.97,65.14,64.93,65.14,19086.0,58.7262,58.8799,58.6901,58.8799,19086.0
2023-07-20 12:00:00,65.16,65.24,65.11,65.24,10816.0,58.898,58.9703,58.8528,58.9703,10816.0
2023-07-20 12:10:00,65.29,65.29,65.21,65.28,7114.0,59.0155,59.0155,58.9432,59.0065,7114.0
2023-07-20 12:20:00,65.27,65.33,65.13,65.33,9889.0,58.9974,59.0517,58.8709,59.0517,9889.0
2023-07-20 12:30:00,65.32,65.35,65.26,65.28,5200.0,59.0426,59.0697,58.9884,59.0065,5200.0
2023-07-20 12:40:00,65.26,65.4,65.26,65.4,10893.0,58.9884,59.1149,58.9884,59.1149,10893.0
2023-07-20 12:50:00,65.38,65.42,65.32,65.39,5499.0,59.0968,59.133,59.0426,59.1059,5499.0
2023-07-20 13:00:00,65.32,65.41,65.31,65.31,5188.0,59.0426,59.124,59.0336,59.0336,5188.0
2023-07-20 13:10:00,65.3,65.41,65.28,65.29,11372.0,59.0245,59.124,59.0065,59.0155,11372.0
2023-07-20 13:20:00,65.27,65.44,65.25,65.37,11633.0,58.9974,59.1511,58.9793,59.0878,11633.0
2023-07-20 13:30:00,65.34,65.38,65.25,65.26,12395.0,59.0607,59.0968,58.9793,58.9884,12395.0
2023-07-20 13:40:00,65.27,65.28,65.24,65.25,8926.0,58.9974,59.0065,58.9703,58.9793,8926.0
2023-07-20 13:50:00,65.28,65.35,65.25,65.3,14586.0,59.0065,59.0697,58.9793,59.0245,14586.0
2023-07-20 14:00:00,65.33,65.42,65.29,65.37,25109.0,59.0517,59.133,59.0155,59.0878,25109.0
2023-07-20 14:10:00,65.38,65.38,65.23,65.25,21284.0,59.0968,59.0968,58.9613,58.9793,21284.0
2023-07-20 14:20:00,65.25,65.29,65.19,65.19,42809.0,58.9793,59.0155,58.9251,58.9251,42809.0
2023-07-20 14:30:00,65.19,65.33,65.17,65.3,19638.0,58.9251,59.0517,58.907,59.0245,19638.0
2023-07-20 14:40:00,65.27,65.34,65.12,65.22,64796.0,58.9974,59.0607,58.8618,58.9522,64796.0
2023-07-20 14:50:00,65.25,65.27,65.13,65.19,19877.0,58.9793,58.9974,58.8709,58.9251,19877.0
2023-07-20 15:00:00,65.2,65.22,65.13,65.19,27601.0,58.9341,58.9522,58.8709,58.9251,27601.0
2023-07-20 15:10:00,65.2,65.27,65.18,65.23,26003.0,58.9341,58.9974,58.9161,58.9613,26003.0
2023-07-20 15:20:00,65.26,65.26,65.06,65.09,29045.0,58.9884,58.9884,58.8076,58.8347,29045.0
2023-07-20 15:30:00,65.07,65.16,64.94,65.14,37689.0,58.8166,58.898,58.6991,58.8799,37689.0
2023-07-20 15:40:00,65.15,65.25,65.12,65.15,30821.0,58.889,58.9793,58.8618,58.889,30821.0
2023-07-20 15:50:00,65.16,65.29,65.09,65.22,68630.0,58.898,59.0155,58.8347,58.9522,68630.0
2023-07-21 09:30:00,65.06,65.35,65.06,65.35,11437.0,58.8076,59.0697,58.8076,59.0697,11437.0
2023-07-21 09:40:00,65.24,65.28,65.06,65.1,26790.0,58.9703,59.0065,58.8076,58.8438,26790.0
2023-07-21 09:50:00,65.15,65.32,65.12,65.22,5265.0,58.889,59.0426,58.8618,58.9522,5265.0
2023-07-21 10:00:00,65.16,65.33,65.14,65.29,1574.0,58.898,59.0517,58.8799,59.0155,1574.0
2023-07-21 10:10:00,65.33,65.47,65.32,65.32,2016.0,59.0517,59.1782,59.0426,59.0426,2016.0
2023-07-21 10:20:00,65.42,65.7,65.42,65.69,52460.0,59.133,59.3861,59.133,59.3771,52460.0
2023-07-21 10:30:00,65.71,65.93,65.71,65.79,16463.0,59.3951,59.594,59.3951,59.4674,16463.0
2023-07-21 10:40:00,65.81,65.87,65.74,65.74,13032.0,59.4855,59.5398,59.4223,59.4223,13032.0
2023-07-21 10:50:00,65.74,65.86,65.72,65.72,5931.0,59.4223,59.5307,59.4042,59.4042,5931.0
2023-07-21 11:00:00,65.71,65.75,65.61,65.66,5953.0,59.3951,59.4313,59.3047,59.3499,5953.0
2023-07-21 11:10:00,65.63,65.78,65.63,65.77,3734.0,59.3228,59.4584,59.3228,59.4494,3734.0
2023-07-21 11:20:00,65.81,65.81,65.76,65.77,3900.0,59.4855,59.4855,59.4403,59.4494,3900.0
2023-07-21 11:30:00,65.8,65.8,65.73,65.73,6591.0,59.4765,59.4765,59.4132,59.4132,6591.0
2023-07-21 11:40:00,65.73,65.76,65.61,65.71,8819.0,59.4132,59.4403,59.3047,59.3951,8819.0
2023-07-21 11:50:00,65.73,65.8,65.72,65.78,7886.0,59.4132,59.4765,59.4042,59.4584,7886.0
2023-07-21 12:00:00,65.77,65.8,65.71,65.76,26359.0,59.4494,59.4765,59.3951,59.4403,26359.0
2023-07-21 12:10:00,65.75,65.75,65.53,65.53,15378.0,59.4313,59.4313,59.2324,59.2324,15378.0
2023-07-21 12:20:00,65.53,65.65,65.48,65.59,10823.0,59.2324,59.3409,59.1872,59.2867,10823.0
2023-07-21 12:30:00,65.49,65.64,65.49,65.64,13094.0,59.1963,59.3319,59.1963,59.3319,13094.0
2023-07-21 12:40:00,65.61,65.65,65.48,65.5,20035.0,59.3047,59.3409,59.1872,59.2053,20035.0
2023-07-21 12:50:00,65.51,65.57,65.45,65.56,4784.0,59.2144,59.2686,59.1601,59.2595,4784.0
2023-07-21 13:00:00,65.62,65.62,65.52,65.56,3840.0,59.3138,59.3138,59.2234,59.2595,3840.0
2023-07-21 13:10:00,65.54,65.59,65.51,65.59,2889.0,59.2415,59.2867,59.2144,59.2867,2889.0
2023-07-21 13:20:00,65.61,65.61,65.52,65.59,6845.0,59.3047,59.3047,59.2234,59.2867,6845.0
2023-07-21 13:30:00,65.59,65.61,65.52,65.59,5699.0,59.2867,59.3047,59.2234,59.2867,5699.0
2023-07-21 13:40:00,65.56,65.59,65.47,65.53,2930.0,59.2595,59.2867,59.1782,59.2324,2930.0
2023-07-21 13:50:00,65.53,65.6,65.52,65.55,2681.0,59.2324,59.2957,59.2234,59.2505,2681.0
2023-07-21 14:00:00,65.55,65.61,65.54,65.56,4605.0,59.2505,59.3047,59.2415,59.2595,4605.0
2023-07-21 14:10:00,65.56,65.62,65.48,65.59,3020.0,59.2595,59.3138,59.1872,59.2867,3020.0
2023-07-21 14:20:00,65.58,65.65,65.52,65.61,9685.0,59.2776,59.3409,59.2234,59.3047,9685.0
2023-07-21 14:30:00,65.58,65.68,65.54,65.65,4832.0,59.2776,59.368,59.2415,59.3409,4832.0
2023-07-21 14:40:00,65.62,65.75,65.61,65.73,5110.0,59.3138,59.4313,59.3047,59.4132,5110.0
2023-07-21 14:50:00,65.77,65.77,65.64,65.7,9946.0,59.4494,59.4494,59.3319,59.3861,9946.0
2023-07-21 15:00:00,65.63,65.69,65.61,65.61,6105.0,59.3228,59.3771,59.3047,59.3047,6105.0
2023-07-21 15:10:00,65.63,65.66,65.48,65.58,11425.0,59.3228,59.3499,59.1872,59.2776,11425.0
2023-07-21 15:20:00,65.58,65.62,65.55,65.58,24703.0,59.2776,59.3138,59.2505,59.2776,24703.0
2023-07-21 15:30:00,65.57,65.62,65.52,65.56,25369.0,59.2686,59.3138,59.2234,59.2595,25369.0
2023-07-21 15:40:00,65.57,65.63,65.55,65.6,9604.0,59.2686,59.3228,59.2505,59.2957,9604.0
2023-07-21 15:50:00,65.6,65.6,65.35,65.35,32075.0,59.2957,59.2957,59.0697,59.0697,32075.0
2023-07-24 09:30:00,65.4,65.93,65.37,65.92,24879.0,59.1149,59.594,59.0878,59.585,24879.0
2023-07-24 09:40:00,65.84,66.07,65.65,65.66,62396.0,59.5126,59.7205,59.3409,59.3499,62396.0
2023-07-24 09:50:00,65.66,65.73,65.42,65.73,11500.0,59.3499,59.4132,59.133,59.4132,11500.0
2023-07-24 10:00:00,65.73,65.83,65.7,65.8,39941.0,59.4132,59.5036,59.3861,59.4765,39941.0
2023-07-24 10:10:00,65.8,65.83,65.71,65.76,43237.0,59.4765,59.5036,59.3951,59.4403,43237.0
2023-07-24 10:20:00,65.76,65.77,65.71,65.77,13377.0,59.4403,59.4494,59.3951,59.4494,13377.0
2023-07-24 10:30:00,65.77,65.79,65.72,65.76,7051.0,59.4494,59.4674,59.4042,59.4403,7051.0
2023-07-24 10:40:00,65.76,65.8,65.71,65.8,6930.0,59.4403,59.4765,59.3951,59.4765,6930.0
2023-07-24 10:50:00,65.8,65.82,65.74,65.81,7208.0,59.4765,59.4946,59.4223,59.4855,7208.0
2023-07-24 11:00:00,65.8,65.88,65.79,65.84,16283.0,59.4765,59.5488,59.4674,59.5126,16283.0
2023-07-24 11:10:00,65.84,65.86,65.82,65.84,6262.0,59.5126,59.5307,59.4946,59.5126,6262.0
2023-07-24 11:20:00,65.82,65.88,65.82,65.86,67097.0,59.4946,59.5488,59.4946,59.5307,67097.0
2023-07-24 11:30:00,65.86,65.87,65.74,65.84,13461.0,59.5307,59.5398,59.4223,59.5126,13461.0
2023-07-24 11:40:00,65.84,65.85,65.78,65.8,10165.0,59.5126,59.5217,59.4584,59.4765,10165.0
2023-07-24 11:50:00,65.8,65.83,65.77,65.82,18182.0,59.4765,59.5036,59.4494,59.4946,18182.0
2023-07-24 12:00:00,65.82,65.83,65.77,65.8,6982.0,59.4946,59.5036,59.4494,59.4765,6982.0
2023-07-24 12:10:00,65.81,65.81,65.71,65.75,17053.0,59.4855,59.4855,59.3951,59.4313,17053.0
2023-07-24 12:20:00,65.75,65.78,65.72,65.72,10225.0,59.4313,59.4584,59.4042,59.4042,10225.0
2023-07-24 12:30:00,65.72,65.79,65.72,65.79,5579.0,59.4042,59.4674,59.4042,59.4674,5579.0
2023-07-24 12:40:00,65.83,65.83,65.79,65.8,4688.0,59.5036,59.5036,59.4674,59.4765,4688.0
2023-07-24 12:50:00,65.79,65.83,65.75,65.81,15254.0,59.4674,59.5036,59.4313,59.4855,15254.0
2023-07-24 13:00:00,65.81,65.84,65.78,65.83,21137.0,59.4855,59.5126,59.4584,59.5036,21137.0
2023-07-24 13:10:00,65.82,65.96,65.82,65.96,8541.0,59.4946,59.6211,59.4946,59.6211,8541.0
2023-07-24 13:20:00,65.95,65.99,65.87,65.99,4072.0,59.6121,59.6482,59.5398,59.6482,4072.0
2023-07-24 13:30:00,65.99,66.08,65.98,66.03,6480.0,59.6482,59.7296,59.6392,59.6844,6480.0
2023-07-24 13:40:00,66.03,66.06,65.97,66.04,14016.0,59.6844,59.7115,59.6301,59.6934,14016.0
2023-07-24 13:50:00,66.05,66.1,66.04,66.09,7606.0,59.7025,59.7477,59.6934,59.7386,7606.0
2023-07-24 14:00:00,66.1,66.15,65.93,65.96,10026.0,59.7477,59.7928,59.594,59.6211,10026.0
2023-07-24 14:10:00,65.99,65.99,65.9,65.95,5293.0,59.6482,59.6482,59.5669,59.6121,5293.0
2023-07-24 14:20:00,65.96,66.02,65.93,65.94,7012.0,59.6211,59.6753,59.594,59.603,7012.0
2023-07-24 14:30:00,65.95,65.95,65.82,65.88,11334.0,59.6121,59.6121,59.4946,59.5488,11334.0
2023-07-24 14:40:00,65.88,65.93,65.86,65.86,6515.0,59.5488,59.594,59.5307,59.5307,6515.0
2023-07-24 14:50:00,65.86,65.87,65.82,65.84,6453.0,59.5307,59.5398,59.4946,59.5126,6453.0
2023-07-24 15:00:00,65.83,65.9,65.81,65.86,8225.0,59.5036,59.5669,59.4855,59.5307,8225.0
2023-07-24 15:10:00,65.86,65.98,65.86,65.98,6784.0,59.5307,59.6392,59.5307,59.6392,6784.0
2023-07-24 15:20:00,65.99,65.99,65.81,65.82,10782.0,59.6482,59.6482,59.4855,59.4946,10782.0
2023-07-24 15:30:00,65.81,65.82,65.74,65.74,23830.0,59.4855,59.4946,59.4223,59.4223,23830.0
2023-07-24 15:40:00,65.73,65.83,65.73,65.8,23187.0,59.4132,59.5036,59.4132,59.4765,23187.0
2023-07-24 15:50:00,65.79,65.79,65.52,65.53,46511.0,59.4674,59.4674,59.2234,59.2324,46511.0
2023-07-25 09:30:00,65.4,65.76,65.21,65.63,13540.0,59.1149,59.4403,58.9432,59.3228,13540.0
2023-07-25 09:40:00,65.52,65.85,65.51,65.61,59744.0,59.2234,59.5217,59.2144,59.3047,59744.0
2023-07-25 09:50:00,65.46,65.74,65.22,65.22,59790.0,59.1692,59.4223,58.9522,58.9522,59790.0
2023-07-25 10:00:00,65.32,65.48,65.24,65.43,8478.0,59.0426,59.1872,58.9703,59.142,8478.0
2023-07-25 10:10:00,65.39,65.54,65.39,65.47,8548.0,59.1059,59.2415,59.1059,59.1782,8548.0
2023-07-25 10:20:00,65.52,65.53,65.45,65.47,8235.0,59.2234,59.2324,59.1601,59.1782,8235.0
2023-07-25 10:30:00,65.47,65.54,65.42,65.48,6273.0,59.1782,59.2415,59.133,59.1872,6273.0
2023-07-25 10:40:00,65.48,65.57,65.46,65.52,46944.0,59.1872,59.2686,59.1692,59.2234,46944.0
2023-07-25 10:50:00,65.57,65.64,65.51,65.59,27883.0,59.2686,59.3319,59.2144,59.2867,27883.0
2023-07-25 11:00:00,65.59,65.65,65.58,65.65,9238.0,59.2867,59.3409,59.2776,59.3409,9238.0
2023-07-25 11:10:00,65.65,65.65,65.57,65.58,7230.0,59.3409,59.3409,59.2686,59.2776,7230.0
2023-07-25 11:20:00,65.59,65.65,65.58,65.65,9904.0,59.2867,59.3409,59.2776,59.3409,9904.0
2023-07-25 11:30:00,65.65,65.69,65.64,65.69,18545.0,59.3409,59.3771,59.3319,59.3771,18545.0
2023-07-25 11:40:00,65.7,65.75,65.58,65.58,10314.0,59.3861,59.4313,59.2776,59.2776,10314.0
2023-07-25 11:50:00,65.59,65.65,65.58,65.63,12327.0,59.2867,59.3409,59.2776,59.3228,12327.0
2023-07-25 12:00:00,65.65,65.71,65.62,65.7,13839.0,59.3409,59.3951,59.3138,59.3861,13839.0
2023-07-25 12:10:00,65.7,65.71,65.62,65.7,16858.0,59.3861,59.3951,59.3138,59.3861,16858.0
2023-07-25 12:20:00,65.7,65.74,65.59,65.65,17713.0,59.3861,59.4223,59.2867,59.3409,17713.0
2023-07-25 12:30:00,65.65,65.66,65.62,65.63,10567.0,59.3409,59.3499,59.3138,59.3228,10567.0
2023-07-25 12:40:00,65.66,65.72,65.64,65.67,15826.0,59.3499,59.4042,59.3319,59.359,15826.0
2023-07-25 12:50:00,65.71,65.71,65.65,65.65,15207.0,59.3951,59.3951,59.3409,59.3409,15207.0
2023-07-25 13:00:00,65.7,65.7,65.65,65.67,15900.0,59.3861,59.3861,59.3409,59.359,15900.0
2023-07-25 13:10:00,65.66,65.72,65.66,65.68,17304.0,59.3499,59.4042,59.3499,59.368,17304.0
2023-07-25 13:20:00,65.69,65.7,65.65,65.69,15169.0,59.3771,59.3861,59.3409,59.3771,15169.0
2023-07-25 13:30:00,65.7,65.7,65.68,65.7,10180.0,59.3861,59.3861,59.368,59.3861,10180.0
2023-07-25 13:40:00,65.7,65.7,65.65,65.7,22300.0,59.3861,59.3861,59.3409,59.3861,22300.0
2023-07-25 13:50:00,65.7,65.72,65.65,65.66,48560.0,59.3861,59.4042,59.3409,59.3499,48560.0
2023-07-25 14:00:00,65.66,65.7,65.64,65.64,18346.0,59.3499,59.3861,59.3319,59.3319,18346.0
2023-07-25 14:10:00,65.63,65.72,65.63,65.72,54140.0,59.3228,59.4042,59.3228,59.4042,54140.0
2023-07-25 14:20:00,65.72,65.72,65.66,65.66,17074.0,59.4042,59.4042,59.3499,59.3499,17074.0
2023-07-25 14:30:00,65.66,65.71,65.66,65.7,16267.0,59.3499,59.3951,59.3499,59.3861,16267.0
2023-07-25 14:40:00,65.7,65.71,65.64,65.7,21837.0,59.3861,59.3951,59.3319,59.3861,21837.0
2023-07-25 14:50:00,65.7,65.75,65.68,65.75,14498.0,59.3861,59.4313,59.368,59.4313,14498.0
2023-07-25 15:00:00,65.75,65.75,65.69,65.73,13808.0,59.4313,59.4313,59.3771,59.4132,13808.0
2023-07-25 15:10:00,65.74,65.75,65.68,65.7,13239.0,59.4223,59.4313,59.368,59.3861,13239.0
2023-07-25 15:20:00,65.7,65.7,65.63,65.7,17608.0,59.3861,59.3861,59.3228,59.3861,17608.0
2023-07-25 15:30:00,65.7,65.73,65.62,65.68,33370.0,59.3861,59.4132,59.3138,59.368,33370.0
2023-07-25 15:40:00,65.69,65.7,65.63,65.69,32818.0,59.3771,59.3861,59.3228,59.3771,32818.0
2023-07-25 15:50:00,65.63,65.67,65.55,65.61,99128.0,59.3228,59.359,59.2505,59.3047,99128.0
2023-07-26 09:30:00,65.49,65.72,65.49,65.72,7336.0,59.1963,59.4042,59.1963,59.4042,7336.0
2023-07-26 09:40:00,65.75,65.78,65.64,65.69,7213.0,59.4313,59.4584,59.3319,59.3771,7213.0
2023-07-26 09:50:00,65.73,65.74,65.61,65.62,15948.0,59.4132,59.4223,59.3047,59.3138,15948.0
2023-07-26 10:00:00,65.61,65.64,65.49,65.64,25721.0,59.3047,59.3319,59.1963,59.3319,25721.0
2023-07-26 10:10:00,65.61,65.79,65.61,65.78,10238.0,59.3047,59.4674,59.3047,59.4584,10238.0
2023-07-26 10:20:00,65.78,65.85,65.76,65.85,17702.0,59.4584,59.5217,59.4403,59.5217,17702.0
2023-07-26 10:30:00,65.86,65.86,65.73,65.86,18045.0,59.5307,59.5307,59.4132,59.5307,18045.0
2023-07-26 10:40:00,65.86,65.89,65.79,65.89,27559.0,59.5307,59.5578,59.4674,59.5578,27559.0
2023-07-26 10:50:00,65.86,66.0,65.83,65.99,73043.0,59.5307,59.6573,59.5036,59.6482,73043.0
2023-07-26 11:00:00,66.0,66.07,65.9,65.94,25694.0,59.6573,59.7205,59.5669,59.603,25694.0
2023-07-26 11:10:00,65.93,65.97,65.81,65.81,18388.0,59.594,59.6301,59.4855,59.4855,18388.0
2023-07-26 11:20:00,65.81,65.87,65.75,65.8,8404.0,59.4855,59.5398,59.4313,59.4765,8404.0
2023-07-26 11:30:00,65.82,65.85,65.76,65.81,6999.0,59.4946,59.5217,59.4403,59.4855,6999.0
2023-07-26 11:40:00,65.84,65.85,65.71,65.72,7764.0,59.5126,59.5217,59.3951,59.4042,7764.0
2023-07-26 11:50:00,65.76,65.8,65.71,65.8,13747.0,59.4403,59.4765,59.3951,59.4765,13747.0
2023-07-26 12:00:00,65.8,65.91,65.73,65.73,23803.0,59.4765,59.5759,59.4132,59.4132,23803.0
2023-07-26 12:10:00,65.73,65.83,65.69,65.7,19186.0,59.4132,59.5036,59.3771,59.3861,19186.0
2023-07-26 12:20:00,65.69,65.8,65.69,65.8,22183.0,59.3771,59.4765,59.3771,59.4765,22183.0
2023-07-26 12:30:00,65.76,65.78,65.65,65.72,25747.0,59.4403,59.4584,59.3409,59.4042,25747.0
2023-07-26 12:40:00,65.72,65.85,65.7,65.84,13106.0,59.4042,59.5217,59.3861,59.5126,13106.0
2023-07-26 12:50:00,65.81,65.82,65.75,65.81,9903.0,59.4855,59.4946,59.4313,59.4855,9903.0
2023-07-26 13:00:00,65.82,65.83,65.8,65.82,9887.0,59.4946,59.5036,59.4765,59.4946,9887.0
2023-07-26 13:10:00,65.82,65.83,65.8,65.83,5572.0,59.4946,59.5036,59.4765,59.5036,5572.0
2023-07-26 13:20:00,65.84,65.91,65.84,65.86,5008.0,59.5126,59.5759,59.5126,59.5307,5008.0
2023-07-26 13:30:00,65.87,65.88,65.67,65.74,14556.0,59.5398,59.5488,59.359,59.4223,14556.0
2023-07-26 13:40:00,65.73,65.76,65.71,65.74,4736.0,59.4132,59.4403,59.3951,59.4223,4736.0
2023-07-26 13:50:00,65.75,65.76,65.68,65.74,11579.0,59.4313,59.4403,59.368,59.4223,11579.0
2023-07-26 14:00:00,65.69,65.83,65.69,65.81,11104.0,59.3771,59.5036,59.3771,59.4855,11104.0
2023-07-26 14:10:00,65.79,65.84,65.76,65.78,14090.0,59.4674,59.5126,59.4403,59.4584,14090.0
2023-07-26 14:20:00,65.79,65.81,65.7,65.74,16040.0,59.4674,59.4855,59.3861,59.4223,16040.0
2023-07-26 14:30:00,65.74,65.83,65.72,65.77,22612.0,59.4223,59.5036,59.4042,59.4494,22612.0
2023-07-26 14:40:00,65.83,65.9,65.8,65.82,18673.0,59.5036,59.5669,59.4765,59.4946,18673.0
2023-07-26 14:50:00,65.83,65.91,65.73,65.78,31359.0,59.5036,59.5759,59.4132,59.4584,31359.0
2023-07-26 15:00:00,65.79,65.79,65.69,65.72,20752.0,59.4674,59.4674,59.3771,59.4042,20752.0
2023-07-26 15:10:00,65.7,65.76,65.67,65.67,12692.0,59.3861,59.4403,59.359,59.359,12692.0
2023-07-26 15:20:00,65.69,65.71,65.65,65.7,19386.0,59.3771,59.3951,59.3409,59.3861,19386.0
2023-07-26 15:30:00,65.7,65.71,65.63,65.63,19493.0,59.3861,59.3951,59.3228,59.3228,19493.0
2023-07-26 15:40:00,65.63,65.78,65.63,65.69,31025.0,59.3228,59.4584,59.3228,59.3771,31025.0
2023-07-26 15:50:00,65.69,65.72,65.62,65.63,75654.0,59.3771,59.4042,59.3138,59.3228,75654.0
2023-07-27 09:30:00,65.74,65.83,65.5,65.79,12311.0,59.4223,59.5036,59.2053,59.4674,12311.0
2023-07-27 09:40:00,65.78,65.79,65.58,65.59,24255.0,59.4584,59.4674,59.2776,59.2867,24255.0
2023-07-27 09:50:00,65.59,65.7,65.56,65.69,17040.0,59.2867,59.3861,59.2595,59.3771,17040.0
2023-07-27 10:00:00,65.65,65.7,65.64,65.67,35472.0,59.3409,59.3861,59.3319,59.359,35472.0
2023-07-27 10:10:00,65.67,65.71,65.52,65.6,122513.0,59.359,59.3951,59.2234,59.2957,122513.0
2023-07-27 10:20:00,65.56,65.66,65.51,65.64,22407.0,59.2595,59.3499,59.2144,59.3319,22407.0
2023-07-27 10:30:00,65.62,65.66,65.55,65.6,30068.0,59.3138,59.3499,59.2505,59.2957,30068.0
2023-07-27 10:40:00,65.59,65.82,65.59,65.81,23649.0,59.2867,59.4946,59.2867,59.4855,23649.0
2023-07-27 10:50:00,65.82,65.98,65.81,65.95,13552.0,59.4946,59.6392,59.4855,59.6121,13552.0
2023-07-27 11:00:00,65.98,65.98,65.84,65.95,11249.0,59.6392,59.6392,59.5126,59.6121,11249.0
2023-07-27 11:10:00,65.97,66.11,65.96,66.11,14090.0,59.6301,59.7567,59.6211,59.7567,14090.0
2023-07-27 11:20:00,66.11,66.11,65.97,66.0,7549.0,59.7567,59.7567,59.6301,59.6573,7549.0
2023-07-27 11:30:00,65.96,66.12,65.96,66.12,7064.0,59.6211,59.7657,59.6211,59.7657,7064.0
2023-07-27 11:40:00,66.12,66.24,66.1,66.19,23672.0,59.7657,59.8742,59.7477,59.829,23672.0
2023-07-27 11:50:00,66.19,66.27,66.17,66.26,20067.0,59.829,59.9013,59.8109,59.8923,20067.0
2023-07-27 12:00:00,66.27,66.32,66.22,66.29,24506.0,59.9013,59.9465,59.8561,59.9194,24506.0
2023-07-27 12:10:00,66.3,66.37,66.29,66.36,11153.0,59.9284,59.9917,59.9194,59.9827,11153.0
2023-07-27 12:20:00,66.34,66.36,66.27,66.31,18382.0,59.9646,59.9827,59.9013,59.9375,18382.0
2023-07-27 12:30:00,66.31,66.38,66.31,66.38,21518.0,59.9375,60.0007,59.9375,60.0007,21518.0
2023-07-27 12:40:00,66.4,66.49,66.4,66.49,6108.0,60.0188,60.1002,60.0188,60.1002,6108.0
2023-07-27 12:50:00,66.48,66.48,66.38,66.46,11076.0,60.0911,60.0911,60.0007,60.0731,11076.0
2023-07-27 13:00:00,66.46,66.47,66.37,66.44,9026.0,60.0731,60.0821,59.9917,60.055,9026.0
2023-07-27 13:10:00,66.44,66.62,66.44,66.62,13698.0,60.055,60.2177,60.055,60.2177,13698.0
2023-07-27 13:20:00,66.62,66.73,66.53,66.54,10591.0,60.2177,60.3171,60.1363,60.1454,10591.0
2023-07-27 13:30:00,66.55,66.61,66.52,66.61,12533.0,60.1544,60.2086,60.1273,60.2086,12533.0
2023-07-27 13:40:00,66.59,66.74,66.58,66.72,24957.0,60.1906,60.3261,60.1815,60.3081,24957.0
2023-07-27 13:50:00,66.73,66.78,66.59,66.69,27309.0,60.3171,60.3623,60.1906,60.281,27309.0
2023-07-27 14:00:00,66.7,66.7,66.54,66.56,24379.0,60.29,60.29,60.1454,60.1634,24379.0
2023-07-27 14:10:00,66.53,66.53,66.36,66.37,49787.0,60.1363,60.1363,59.9827,59.9917,49787.0
2023-07-27 14:20:00,66.37,66.52,66.31,66.45,35602.0,59.9917,60.1273,59.9375,60.064,35602.0
2023-07-27 14:30:00,66.49,66.49,66.36,66.36,18379.0,60.1002,60.1002,59.9827,59.9827,18379.0
2023-07-27 14:40:00,66.36,66.53,66.36,66.45,23510.0,59.9827,60.1363,59.9827,60.064,23510.0
2023-07-27 14:50:00,66.45,66.47,66.4,66.42,21441.0,60.064,60.0821,60.0188,60.0369,21441.0
2023-07-27 15:00:00,66.42,66.42,66.31,66.32,20332.0,60.0369,60.0369,59.9375,59.9465,20332.0
2023-07-27 15:10:00,66.33,66.38,66.18,66.2,33814.0,59.9556,60.0007,59.82,59.838,33814.0
2023-07-27 15:20:00,66.2,66.25,65.93,65.94,38801.0,59.838,59.8832,59.594,59.603,38801.0
2023-07-27 15:30:00,65.93,65.93,65.76,65.76,34827.0,59.594,59.594,59.4403,59.4403,34827.0
2023-07-27 15:40:00,65.77,65.89,65.75,65.86,49570.0,59.4494,59.5578,59.4313,59.5307,49570.0
2023-07-27 15:50:00,65.86,65.91,65.74,65.8,109025.0,59.5307,59.5759,59.4223,59.4765,109025.0
2023-07-28 09:30:00,66.0,66.2,65.93,65.98,15899.0,59.6573,59.838,59.594,59.6392,15899.0
2023-07-28 09:40:00,65.98,66.08,65.93,66.08,3077.0,59.6392,59.7296,59.594,59.7296,3077.0
2023-07-28 09:50:00,66.11,66.11,66.02,66.11,1400.0,59.7567,59.7567,59.6753,59.7567,1400.0
2023-07-28 10:00:00,66.02,66.17,66.02,66.17,1665.0,59.6753,59.8109,59.6753,59.8109,1665.0
2023-07-28 10:10:00,66.17,66.17,66.07,66.09,6977.0,59.8109,59.8109,59.7205,59.7386,6977.0
2023-07-28 10:20:00,66.12,66.15,66.06,66.07,25463.0,59.7657,59.7928,59.7115,59.7205,25463.0
2023-07-28 10:30:00,66.07,66.07,65.84,65.88,15427.0,59.7205,59.7205,59.5126,59.5488,15427.0
2023-07-28 10:40:00,65.87,65.94,65.83,65.94,6332.0,59.5398,59.603,59.5036,59.603,6332.0
2023-07-28 10:50:00,65.94,65.97,65.88,65.96,3000.0,59.603,59.6301,59.5488,59.6211,3000.0
2023-07-28 11:00:00,65.96,65.96,65.87,65.9,4501.0,59.6211,59.6211,59.5398,59.5669,4501.0
2023-07-28 11:10:00,65.86,65.94,65.85,65.91,4241.0,59.5307,59.603,59.5217,59.5759,4241.0
2023-07-28 11:20:00,65.89,65.95,65.87,65.9,38216.0,59.5578,59.6121,59.5398,59.5669,38216.0
2023-07-28 11:30:00,65.89,65.89,65.81,65.85,5966.0,59.5578,59.5578,59.4855,59.5217,5966.0
2023-07-28 11:40:00,65.85,65.94,65.85,65.9,15803.0,59.5217,59.603,59.5217,59.5669,15803.0
2023-07-28 11:50:00,65.9,65.95,65.83,65.88,21498.0,59.5669,59.6121,59.5036,59.5488,21498.0
2023-07-28 12:00:00,65.9,65.9,65.73,65.77,5985.0,59.5669,59.5669,59.4132,59.4494,5985.0
2023-07-28 12:10:00,65.77,65.85,65.77,65.83,3650.0,59.4494,59.5217,59.4494,59.5036,3650.0
2023-07-28 12:20:00,65.83,65.86,65.82,65.82,12970.0,59.5036,59.5307,59.4946,59.4946,12970.0
2023-07-28 12:30:00,65.82,65.86,65.81,65.86,22165.0,59.4946,59.5307,59.4855,59.5307,22165.0
2023-07-28 12:40:00,65.85,65.94,65.84,65.9,17675.0,59.5217,59.603,59.5126,59.5669,17675.0
2023-07-28 12:50:00,65.89,65.92,65.82,65.84,29543.0,59.5578,59.585,59.4946,59.5126,29543.0
2023-07-28 13:00:00,65.84,65.84,65.74,65.78,17236.0,59.5126,59.5126,59.4223,59.4584,17236.0
2023-07-28 13:10:00,65.78,65.82,65.77,65.79,15587.0,59.4584,59.4946,59.4494,59.4674,15587.0
2023-07-28 13:20:00,65.79,65.81,65.75,65.78,10315.0,59.4674,59.4855,59.4313,59.4584,10315.0
2023-07-28 13:30:00,65.77,65.78,65.75,65.77,10536.0,59.4494,59.4584,59.4313,59.4494,10536.0
2023-07-28 13:40:00,65.77,65.77,65.57,65.63,70904.0,59.4494,59.4494,59.2686,59.3228,70904.0
2023-07-28 13:50:00,65.63,65.66,65.63,65.66,17822.0,59.3228,59.3499,59.3228,59.3499,17822.0
2023-07-28 14:00:00,65.66,65.8,65.66,65.8,5775.0,59.3499,59.4765,59.3499,59.4765,5775.0
2023-07-28 14:10:00,65.79,65.88,65.77,65.87,7403.0,59.4674,59.5488,59.4494,59.5398,7403.0
2023-07-28 14:20:00,65.88,65.97,65.88,65.91,6913.0,59.5488,59.6301,59.5488,59.5759,6913.0
2023-07-28 14:30:00,65.93,65.95,65.84,65.84,7366.0,59.594,59.6121,59.5126,59.5126,7366.0
2023-07-28 14:40:00,65.87,65.9,65.84,65.9,7902.0,59.5398,59.5669,59.5126,59.5669,7902.0
2023-07-28 14:50:00,65.89,65.91,65.75,65.77,15514.0,59.5578,59.5759,59.4313,59.4494,15514.0
2023-07-28 15:00:00,65.78,65.94,65.78,65.92,13483.0,59.4584,59.603,59.4584,59.585,13483.0
2023-07-28 15:10:00,65.93,65.93,65.87,65.9,11207.0,59.594,59.594,59.5398,59.5669,11207.0
2023-07-28 15:20:00,65.9,65.91,65.87,65.87,9282.0,59.5669,59.5759,59.5398,59.5398,9282.0
2023-07-28 15:30:00,65.87,65.87,65.68,65.72,19185.0,59.5398,59.5398,59.368,59.4042,19185.0
2023-07-28 15:40:00,65.7,65.74,65.63,65.7,26391.0,59.3861,59.4223,59.3228,59.3861,26391.0
2023-07-28 15:50:00,65.7,65.77,65.7,65.73,63017.0,59.3861,59.4494,59.3861,59.4132,63017.0
2023-07-31 09:30:00,65.75,66.06,65.75,66.03,16572.0,60.2779,60.5621,60.2779,60.5346,16572.0
2023-07-31 09:40:00,66.04,66.29,66.04,66.26,5121.0,60.5438,60.773,60.5438,60.7455,5121.0
2023-07-31 09:50:00,66.25,66.29,66.15,66.18,11169.0,60.7363,60.773,60.6446,60.6721,11169.0
2023-07-31 10:00:00,66.2,66.31,66.2,66.24,15618.0,60.6905,60.7913,60.6905,60.7271,15618.0
2023-07-31 10:10:00,66.2,66.22,66.19,66.21,4291.0,60.6905,60.7088,60.6813,60.6996,4291.0
2023-07-31 10:20:00,66.21,66.35,66.2,66.35,7327.0,60.6996,60.828,60.6905,60.828,7327.0
2023-07-31 10:30:00,66.33,66.39,66.33,66.37,5591.0,60.8096,60.8646,60.8096,60.8463,5591.0
2023-07-31 10:40:00,66.36,66.4,66.29,66.3,17006.0,60.8371,60.8738,60.773,60.7821,17006.0
2023-07-31 10:50:00,66.29,66.31,66.18,66.3,7426.0,60.773,60.7913,60.6721,60.7821,7426.0
2023-07-31 11:00:00,66.31,66.34,66.27,66.34,6149.0,60.7913,60.8188,60.7546,60.8188,6149.0
2023-07-31 11:10:00,66.34,66.47,66.34,66.47,6352.0,60.8188,60.938,60.8188,60.938,6352.0
2023-07-31 11:20:00,66.47,66.5,66.45,66.46,5007.0,60.938,60.9655,60.9196,60.9288,5007.0
2023-07-31 11:30:00,66.45,66.49,66.45,66.45,3188.0,60.9196,60.9563,60.9196,60.9196,3188.0
2023-07-31 11:40:00,66.45,66.46,66.43,66.45,5754.0,60.9196,60.9288,60.9013,60.9196,5754.0
2023-07-31 11:50:00,66.42,66.44,66.29,66.3,8572.0,60.8921,60.9105,60.773,60.7821,8572.0
2023-07-31 12:00:00,66.3,66.32,66.26,66.26,2592.0,60.7821,60.8005,60.7455,60.7455,2592.0
2023-07-31 12:10:00,66.26,66.28,66.23,66.23,8355.0,60.7455,60.7638,60.718,60.718,8355.0
2023-07-31 12:20:00,66.23,66.25,66.2,66.23,18076.0,60.718,60.7363,60.6905,60.718,18076.0
2023-07-31 12:30:00,66.23,66.3,66.2,66.25,39779.0,60.718,60.7821,60.6905,60.7363,39779.0
2023-07-31 12:40:00,66.23,66.23,66.16,66.16,5551.0,60.718,60.718,60.6538,60.6538,5551.0
2023-07-31 12:50:00,66.17,66.18,66.09,66.17,12347.0,60.6629,60.6721,60.5896,60.6629,12347.0
2023-07-31 13:00:00,66.16,66.16,66.06,66.07,5509.0,60.6538,60.6538,60.5621,60.5713,5509.0
2023-07-31 13:10:00,66.07,66.15,66.06,66.15,7224.0,60.5713,60.6446,60.5621,60.6446,7224.0
2023-07-31 13:20:00,66.15,66.24,66.15,66.19,4738.0,60.6446,60.7271,60.6446,60.6813,4738.0
2023-07-31 13:30:00,66.18,66.2,66.17,66.17,3196.0,60.6721,60.6905,60.6629,60.6629,3196.0
2023-07-31 13:40:00,66.2,66.24,66.17,66.23,4153.0,60.6905,60.7271,60.6629,60.718,4153.0
2023-07-31 13:50:00,66.23,66.25,66.2,66.22,4072.0,60.718,60.7363,60.6905,60.7088,4072.0
2023-07-31 14:00:00,66.25,66.3,66.22,66.22,7281.0,60.7363,60.7821,60.7088,60.7088,7281.0
2023-07-31 14:10:00,66.23,66.3,66.21,66.28,7757.0,60.718,60.7821,60.6996,60.7638,7757.0
2023-07-31 14:20:00,66.28,66.31,66.24,66.27,11600.0,60.7638,60.7913,60.7271,60.7546,11600.0
2023-07-31 14:30:00,66.27,66.3,66.26,66.26,10712.0,60.7546,60.7821,60.7455,60.7455,10712.0
2023-07-31 14:40:00,66.28,66.32,66.26,66.32,5404.0,60.7638,60.8005,60.7455,60.8005,5404.0
2023-07-31 14:50:00,66.32,66.34,66.26,66.32,14817.0,60.8005,60.8188,60.7455,60.8005,14817.0
2023-07-31 15:00:00,66.32,66.38,66.27,66.32,11173.0,60.8005,60.8555,60.7546,60.8005,11173.0
2023-07-31 15:10:00,66.34,66.35,66.27,66.28,7815.0,60.8188,60.828,60.7546,60.7638,7815.0
2023-07-31 15:20:00,66.27,66.34,66.23,66.3,15143.0,60.7546,60.8188,60.718,60.7821,15143.0
2023-07-31 15:30:00,66.31,66.35,66.22,66.23,21552.0,60.7913,60.828,60.7088,60.718,21552.0
2023-07-31 15:40:00,66.23,66.3,66.19,66.23,55334.0,60.718,60.7821,60.6813,60.718,55334.0
2023-07-31 15:50:00,66.22,66.31,66.07,66.3,97657.0,60.7088,60.7913,60.5713,60.7821,97657.0
2023-08-01 09:30:00,66.0,66.05,65.33,65.67,41053.0,60.5071,60.5529,59.8929,60.2046,41053.0
2023-08-01 09:40:00,65.59,65.67,65.44,65.64,19262.0,60.1312,60.2046,59.9937,60.1771,19262.0
2023-08-01 09:50:00,65.62,65.65,65.25,65.3,12361.0,60.1587,60.1862,59.8195,59.8654,12361.0
2023-08-01 10:00:00,65.3,65.52,65.25,65.5,28748.0,59.8654,60.067,59.8195,60.0487,28748.0
2023-08-01 10:10:00,65.51,65.61,65.5,65.53,10328.0,60.0579,60.1496,60.0487,60.0762,10328.0
2023-08-01 10:20:00,65.55,65.56,65.35,65.4,20049.0,60.0945,60.1037,59.9112,59.957,20049.0
2023-08-01 10:30:00,65.36,65.44,65.33,65.38,14983.0,59.9204,59.9937,59.8929,59.9387,14983.0
2023-08-01 10:40:00,65.38,65.38,65.25,65.31,43498.0,59.9387,59.9387,59.8195,59.8745,43498.0
2023-08-01 10:50:00,65.26,65.31,65.16,65.28,5972.0,59.8287,59.8745,59.737,59.847,5972.0
2023-08-01 11:00:00,65.28,65.35,65.23,65.34,4796.0,59.847,59.9112,59.8012,59.902,4796.0
2023-08-01 11:10:00,65.39,65.42,65.35,65.36,2246.0,59.9479,59.9754,59.9112,59.9204,2246.0
2023-08-01 11:20:00,65.36,65.44,65.36,65.43,3756.0,59.9204,59.9937,59.9204,59.9845,3756.0
2023-08-01 11:30:00,65.43,65.46,65.4,65.4,3774.0,59.9845,60.012,59.957,59.957,3774.0
2023-08-01 11:40:00,65.42,65.43,65.36,65.38,4073.0,59.9754,59.9845,59.9204,59.9387,4073.0
2023-08-01 11:50:00,65.39,65.48,65.39,65.44,16925.0,59.9479,60.0304,59.9479,59.9937,16925.0
2023-08-01 12:00:00,65.44,65.51,65.43,65.51,8719.0,59.9937,60.0579,59.9845,60.0579,8719.0
2023-08-01 12:10:00,65.51,65.56,65.5,65.52,35959.0,60.0579,60.1037,60.0487,60.067,35959.0
2023-08-01 12:20:00,65.52,65.56,65.5,65.53,6937.0,60.067,60.1037,60.0487,60.0762,6937.0
2023-08-01 12:30:00,65.52,65.53,65.5,65.52,1893.0,60.067,60.0762,60.0487,60.067,1893.0
2023-08-01 12:40:00,65.51,65.55,65.41,65.43,12024.0,60.0579,60.0945,59.9662,59.9845,12024.0
2023-08-01 12:50:00,65.4,65.42,65.33,65.37,15249.0,59.957,59.9754,59.8929,59.9295,15249.0
2023-08-01 13:00:00,65.37,65.42,65.37,65.42,12516.0,59.9295,59.9754,59.9295,59.9754,12516.0
2023-08-01 13:10:00,65.41,65.53,65.4,65.5,18447.0,59.9662,60.0762,59.957,60.0487,18447.0
2023-08-01 13:20:00,65.5,65.62,65.5,65.62,8179.0,60.0487,60.1587,60.0487,60.1587,8179.0
2023-08-01 13:30:00,65.61,65.7,65.6,65.68,14901.0,60.1496,60.2321,60.1404,60.2137,14901.0
2023-08-01 13:40:00,65.67,65.67,65.55,65.55,9335.0,60.2046,60.2046,60.0945,60.0945,9335.0
2023-08-01 13:50:00,65.57,65.66,65.55,65.64,39159.0,60.1129,60.1954,60.0945,60.1771,39159.0
2023-08-01 14:00:00,65.64,65.7,65.64,65.65,16360.0,60.1771,60.2321,60.1771,60.1862,16360.0
2023-08-01 14:10:00,65.66,65.74,65.66,65.74,6844.0,60.1954,60.2687,60.1954,60.2687,6844.0
2023-08-01 14:20:00,65.74,65.76,65.68,65.7,37459.0,60.2687,60.2871,60.2137,60.2321,37459.0
2023-08-01 14:30:00,65.71,65.72,65.67,65.68,16046.0,60.2412,60.2504,60.2046,60.2137,16046.0
2023-08-01 14:40:00,65.7,65.77,65.7,65.73,5395.0,60.2321,60.2962,60.2321,60.2596,5395.0
2023-08-01 14:50:00,65.72,65.73,65.67,65.69,8771.0,60.2504,60.2596,60.2046,60.2229,8771.0
2023-08-01 15:00:00,65.7,65.78,65.67,65.78,10465.0,60.2321,60.3054,60.2046,60.3054,10465.0
2023-08-01 15:10:00,65.78,65.8,65.76,65.77,6103.0,60.3054,60.3237,60.2871,60.2962,6103.0
2023-08-01 15:20:00,65.77,65.77,65.67,65.73,13748.0,60.2962,60.2962,60.2046,60.2596,13748.0
2023-08-01 15:30:00,65.72,65.74,65.66,65.67,27007.0,60.2504,60.2687,60.1954,60.2046,27007.0
2023-08-01 15:40:00,65.68,65.73,65.67,65.7,24505.0,60.2137,60.2596,60.2046,60.2321,24505.0
2023-08-01 15:50:00,65.71,65.81,65.71,65.75,49103.0,60.2412,60.3329,60.2412,60.2779,49103.0
2023-08-02 09:30:00,65.54,65.7,64.53,64.84,29719.0,60.0854,60.2321,59.1594,59.4436,29719.0
2023-08-02 09:40:00,64.84,65.08,64.79,65.05,6771.0,59.4436,59.6637,59.3978,59.6362,6771.0
2023-08-02 09:50:00,65.12,65.17,64.99,65.03,14233.0,59.7003,59.7462,59.5812,59.6178,14233.0
2023-08-02 10:00:00,65.0,65.03,64.9,64.99,24083.0,59.5903,59.6178,59.4986,59.5812,24083.0
2023-08-02 10:10:00,65.0,65.09,64.99,65.0,14871.0,59.5903,59.6728,59.5812,59.5903,14871.0
2023-08-02 10:20:00,64.99,65.12,64.98,65.09,10016.0,59.5812,59.7003,59.572,59.6728,10016.0
2023-08-02 10:30:00,65.13,65.2,64.96,64.98,65162.0,59.7095,59.7737,59.5537,59.572,65162.0
2023-08-02 10:40:00,64.98,65.01,64.75,64.75,45867.0,59.572,59.5995,59.3611,59.3611,45867.0
2023-08-02 10:50:00,64.72,64.75,64.64,64.64,17058.0,59.3336,59.3611,59.2603,59.2603,17058.0
2023-08-02 11:00:00,64.64,64.72,64.64,64.72,3676.0,59.2603,59.3336,59.2603,59.3336,3676.0
2023-08-02 11:10:00,64.69,64.78,64.69,64.76,2171.0,59.3061,59.3886,59.3061,59.3703,2171.0
2023-08-02 11:20:00,64.75,64.9,64.75,64.82,6812.0,59.3611,59.4986,59.3611,59.4253,6812.0
2023-08-02 11:30:00,64.81,64.89,64.81,64.89,4091.0,59.4161,59.4895,59.4161,59.4895,4091.0
2023-08-02 11:40:00,64.85,64.91,64.83,64.86,4700.0,59.4528,59.5078,59.4345,59.462,4700.0
2023-08-02 11:50:00,64.84,64.84,64.8,64.81,835.0,59.4436,59.4436,59.407,59.4161,835.0
2023-08-02 12:00:00,64.83,64.86,64.8,64.84,3273.0,59.4345,59.462,59.407,59.4436,3273.0
2023-08-02 12:10:00,64.84,64.93,64.84,64.93,8644.0,59.4436,59.5261,59.4436,59.5261,8644.0
2023-08-02 12:20:00,64.9,64.96,64.88,64.92,4627.0,59.4986,59.5537,59.4803,59.517,4627.0
2023-08-02 12:30:00,64.9,64.95,64.84,64.95,6711.0,59.4986,59.5445,59.4436,59.5445,6711.0
2023-08-02 12:40:00,64.93,64.98,64.88,64.93,4221.0,59.5261,59.572,59.4803,59.5261,4221.0
2023-08-02 12:50:00,64.91,64.94,64.87,64.91,3190.0,59.5078,59.5353,59.4711,59.5078,3190.0
2023-08-02 13:00:00,64.92,64.93,64.9,64.91,4800.0,59.517,59.5261,59.4986,59.5078,4800.0
2023-08-02 13:10:00,64.91,64.93,64.89,64.9,2700.0,59.5078,59.5261,59.4895,59.4986,2700.0
2023-08-02 13:20:00,64.93,64.96,64.93,64.94,3846.0,59.5261,59.5537,59.5261,59.5353,3846.0
2023-08-02 13:30:00,64.93,64.98,64.93,64.95,4137.0,59.5261,59.572,59.5261,59.5445,4137.0
2023-08-02 13:40:00,64.94,64.94,64.86,64.89,5625.0,59.5353,59.5353,59.462,59.4895,5625.0
2023-08-02 13:50:00,64.89,64.93,64.83,64.84,39538.0,59.4895,59.5261,59.4345,59.4436,39538.0
2023-08-02 14:00:00,64.83,64.89,64.82,64.85,26394.0,59.4345,59.4895,59.4253,59.4528,26394.0
2023-08-02 14:10:00,64.86,64.92,64.84,64.88,16044.0,59.462,59.517,59.4436,59.4803,16044.0
2023-08-02 14:20:00,64.88,64.89,64.77,64.8,4395.0,59.4803,59.4895,59.3795,59.407,4395.0
2023-08-02 14:30:00,64.8,64.84,64.78,64.8,5580.0,59.407,59.4436,59.3886,59.407,5580.0
2023-08-02 14:40:00,64.83,64.89,64.8,64.89,3502.0,59.4345,59.4895,59.407,59.4895,3502.0
2023-08-02 14:50:00,64.89,64.93,64.81,64.84,13148.0,59.4895,59.5261,59.4161,59.4436,13148.0
2023-08-02 15:00:00,64.85,64.92,64.84,64.92,6373.0,59.4528,59.517,59.4436,59.517,6373.0
2023-08-02 15:10:00,64.92,64.93,64.86,64.93,8448.0,59.517,59.5261,59.462,59.5261,8448.0
2023-08-02 15:20:00,64.92,64.94,64.87,64.94,10829.0,59.517,59.5353,59.4711,59.5353,10829.0
2023-08-02 15:30:00,64.95,65.04,64.95,65.01,9389.0,59.5445,59.627,59.5445,59.5995,9389.0
2023-08-02 15:40:00,64.99,64.99,64.85,64.95,21167.0,59.5812,59.5812,59.4528,59.5445,21167.0
2023-08-02 15:50:00,64.95,65.06,64.91,65.05,41951.0,59.5445,59.6453,59.5078,59.6362,41951.0
2023-08-03 09:30:00,65.49,65.49,64.85,65.0,15751.0,60.0395,60.0395,59.4528,59.5903,15751.0
2023-08-03 09:40:00,65.09,65.26,64.95,65.2,27936.0,59.6728,59.8287,59.5445,59.7737,27936.0
2023-08-03 09:50:00,65.2,65.46,65.2,65.27,9502.0,59.7737,60.012,59.7737,59.8379,9502.0
2023-08-03 10:00:00,65.31,65.37,65.09,65.15,41585.0,59.8745,59.9295,59.6728,59.7278,41585.0
2023-08-03 10:10:00,65.15,65.26,65.08,65.08,43323.0,59.7278,59.8287,59.6637,59.6637,43323.0
2023-08-03 10:20:00,65.08,65.15,65.08,65.1,37100.0,59.6637,59.7278,59.6637,59.682,37100.0
2023-08-03 10:30:00,65.13,65.15,65.08,65.11,6893.0,59.7095,59.7278,59.6637,59.6912,6893.0
2023-08-03 10:40:00,65.09,65.22,65.09,65.2,8126.0,59.6728,59.792,59.6728,59.7737,8126.0
2023-08-03 10:50:00,65.2,65.32,65.17,65.22,19682.0,59.7737,59.8837,59.7462,59.792,19682.0
2023-08-03 11:00:00,65.22,65.31,65.11,65.24,24231.0,59.792,59.8745,59.6912,59.8103,24231.0
2023-08-03 11:10:00,65.24,65.28,65.13,65.15,15523.0,59.8103,59.847,59.7095,59.7278,15523.0
2023-08-03 11:20:00,65.15,65.34,65.15,65.22,13863.0,59.7278,59.902,59.7278,59.792,13863.0
2023-08-03 11:30:00,65.22,65.31,65.19,65.24,9339.0,59.792,59.8745,59.7645,59.8103,9339.0
2023-08-03 11:40:00,65.23,65.3,65.23,65.28,7258.0,59.8012,59.8654,59.8012,59.847,7258.0
2023-08-03 11:50:00,65.25,65.35,65.25,65.32,16564.0,59.8195,59.9112,59.8195,59.8837,16564.0
2023-08-03 12:00:00,65.36,65.37,65.29,65.29,6984.0,59.9204,59.9295,59.8562,59.8562,6984.0
2023-08-03 12:10:00,65.31,65.4,65.29,65.37,24650.0,59.8745,59.957,59.8562,59.9295,24650.0
2023-08-03 12:20:00,65.38,65.4,65.17,65.31,36554.0,59.9387,59.957,59.7462,59.8745,36554.0
2023-08-03 12:30:00,65.31,65.35,65.28,65.28,9690.0,59.8745,59.9112,59.847,59.847,9690.0
2023-08-03 12:40:00,65.25,65.38,65.25,65.37,19616.0,59.8195,59.9387,59.8195,59.9295,19616.0
2023-08-03 12:50:00,65.38,65.44,65.38,65.44,9336.0,59.9387,59.9937,59.9387,59.9937,9336.0
2023-08-03 13:00:00,65.47,65.47,65.34,65.37,18901.0,60.0212,60.0212,59.902,59.9295,18901.0
2023-08-03 13:10:00,65.37,65.38,65.29,65.3,28284.0,59.9295,59.9387,59.8562,59.8654,28284.0
2023-08-03 13:20:00,65.3,65.39,65.3,65.3,34766.0,59.8654,59.9479,59.8654,59.8654,34766.0
2023-08-03 13:30:00,65.31,65.31,65.19,65.27,11752.0,59.8745,59.8745,59.7645,59.8379,11752.0
2023-08-03 13:40:00,65.28,65.35,65.24,65.34,11310.0,59.847,59.9112,59.8103,59.902,11310.0
2023-08-03 13:50:00,65.34,65.37,65.27,65.33,15438.0,59.902,59.9295,59.8379,59.8929,15438.0
2023-08-03 14:00:00,65.31,65.34,65.28,65.32,23266.0,59.8745,59.902,59.847,59.8837,23266.0
2023-08-03 14:10:00,65.3,65.32,65.27,65.28,20812.0,59.8654,59.8837,59.8379,59.847,20812.0
2023-08-03 14:20:00,65.27,65.31,65.24,65.31,23033.0,59.8379,59.8745,59.8103,59.8745,23033.0
2023-08-03 14:30:00,65.27,65.28,65.14,65.19,41014.0,59.8379,59.847,59.7187,59.7645,41014.0
2023-08-03 14:40:00,65.15,65.29,65.13,65.25,9021.0,59.7278,59.8562,59.7095,59.8195,9021.0
2023-08-03 14:50:00,65.33,65.34,65.16,65.27,5523.0,59.8929,59.902,59.737,59.8379,5523.0
2023-08-03 15:00:00,65.23,65.38,65.22,65.3,19779.0,59.8012,59.9387,59.792,59.8654,19779.0
2023-08-03 15:10:00,65.29,65.29,65.19,65.27,26871.0,59.8562,59.8562,59.7645,59.8379,26871.0
2023-08-03 15:20:00,65.27,65.31,65.25,65.25,16766.0,59.8379,59.8745,59.8195,59.8195,16766.0
2023-08-03 15:30:00,65.24,65.47,65.24,65.47,31320.0,59.8103,60.0212,59.8103,60.0212,31320.0
2023-08-03 15:40:00,65.47,65.54,65.32,65.32,45812.0,60.0212,60.0854,59.8837,59.8837,45812.0
2023-08-03 15:50:00,65.36,65.48,65.24,65.47,114638.0,59.9204,60.0304,59.8103,60.0212,114638.0
2023-08-04 09:30:00,64.4,64.5,64.31,64.37,38841.0,59.0403,59.1319,58.9577,59.0128,38841.0
2023-08-04 09:40:00,64.36,64.74,64.36,64.74,20424.0,59.0036,59.352,59.0036,59.352,20424.0
2023-08-04 09:50:00,64.7,64.74,64.51,64.71,92818.0,59.3153,59.352,59.1411,59.3245,92818.0
2023-08-04 10:00:00,64.71,64.74,64.45,64.48,40999.0,59.3245,59.352,59.0861,59.1136,40999.0
2023-08-04 10:10:00,64.46,64.63,64.46,64.62,25886.0,59.0953,59.2511,59.0953,59.2419,25886.0
2023-08-04 10:20:00,64.62,64.75,64.61,64.72,33573.0,59.2419,59.3611,59.2328,59.3336,33573.0
2023-08-04 10:30:00,64.72,64.75,64.61,64.65,76513.0,59.3336,59.3611,59.2328,59.2695,76513.0
2023-08-04 10:40:00,64.68,64.7,64.61,64.64,23794.0,59.297,59.3153,59.2328,59.2603,23794.0
2023-08-04 10:50:00,64.62,64.64,64.52,64.6,14459.0,59.2419,59.2603,59.1503,59.2236,14459.0
2023-08-04 11:00:00,64.59,64.64,64.53,64.58,16346.0,59.2144,59.2603,59.1594,59.2053,16346.0
2023-08-04 11:10:00,64.55,64.6,64.36,64.42,51151.0,59.1778,59.2236,59.0036,59.0586,51151.0
2023-08-04 11:20:00,64.42,64.43,64.29,64.34,34567.0,59.0586,59.0678,58.9394,58.9853,34567.0
2023-08-04 11:30:00,64.38,64.41,64.28,64.36,7997.0,59.0219,59.0494,58.9302,59.0036,7997.0
2023-08-04 11:40:00,64.35,64.36,64.1,64.1,51915.0,58.9944,59.0036,58.7652,58.7652,51915.0
2023-08-04 11:50:00,64.17,64.38,64.13,64.34,32110.0,58.8294,59.0219,58.7927,58.9853,32110.0
2023-08-04 12:00:00,64.34,64.5,64.33,64.44,102857.0,58.9853,59.1319,58.9761,59.0769,102857.0
2023-08-04 12:10:00,64.45,64.48,64.39,64.47,45366.0,59.0861,59.1136,59.0311,59.1044,45366.0
2023-08-04 12:20:00,64.5,64.65,64.48,64.63,32866.0,59.1319,59.2695,59.1136,59.2511,32866.0
2023-08-04 12:30:00,64.64,64.75,64.61,64.75,20826.0,59.2603,59.3611,59.2328,59.3611,20826.0
2023-08-04 12:40:00,64.73,64.79,64.69,64.74,27882.0,59.3428,59.3978,59.3061,59.352,27882.0
2023-08-04 12:50:00,64.75,64.75,64.62,64.64,7819.0,59.3611,59.3611,59.2419,59.2603,7819.0
2023-08-04 13:00:00,64.62,64.75,64.62,64.75,10596.0,59.2419,59.3611,59.2419,59.3611,10596.0
2023-08-04 13:10:00,64.75,64.85,64.72,64.78,15130.0,59.3611,59.4528,59.3336,59.3886,15130.0
2023-08-04 13:20:00,64.79,64.79,64.65,64.69,25229.0,59.3978,59.3978,59.2695,59.3061,25229.0
2023-08-04 13:30:00,64.67,64.71,64.55,64.55,25269.0,59.2878,59.3245,59.1778,59.1778,25269.0
2023-08-04 13:40:00,64.54,64.58,64.42,64.45,8401.0,59.1686,59.2053,59.0586,59.0861,8401.0
2023-08-04 13:50:00,64.46,64.48,64.43,64.44,9487.0,59.0953,59.1136,59.0678,59.0769,9487.0
2023-08-04 14:00:00,64.43,64.5,64.41,64.48,16213.0,59.0678,59.1319,59.0494,59.1136,16213.0
2023-08-04 14:10:00,64.48,64.57,64.44,64.47,17374.0,59.1136,59.1961,59.0769,59.1044,17374.0
2023-08-04 14:20:00,64.45,64.51,64.42,64.48,10102.0,59.0861,59.1411,59.0586,59.1136,10102.0
2023-08-04 14:30:00,64.47,64.47,64.41,64.44,18712.0,59.1044,59.1044,59.0494,59.0769,18712.0
2023-08-04 14:40:00,64.47,64.48,64.41,64.44,16203.0,59.1044,59.1136,59.0494,59.0769,16203.0
2023-08-04 14:50:00,64.44,64.46,64.41,64.44,56379.0,59.0769,59.0953,59.0494,59.0769,56379.0
2023-08-04 15:00:00,64.45,64.45,64.41,64.41,19451.0,59.0861,59.0861,59.0494,59.0494,19451.0
2023-08-04 15:10:00,64.41,64.44,64.33,64.39,30929.0,59.0494,59.0769,58.9761,59.0311,30929.0
2023-08-04 15:20:00,64.37,64.38,64.25,64.27,14898.0,59.0128,59.0219,58.9027,58.9211,14898.0
2023-08-04 15:30:00,64.27,64.3,64.24,64.25,24184.0,58.9211,58.9486,58.8936,58.9027,24184.0
2023-08-04 15:40:00,64.25,64.27,64.18,64.18,22799.0,58.9027,58.9211,58.8386,58.8386,22799.0
2023-08-04 15:50:00,64.19,64.19,64.11,64.13,57320.0,58.8477,58.8477,58.7744,58.7927,57320.0
2023-08-07 09:30:00,64.05,64.39,64.05,64.3,21524.0,58.7194,59.0311,58.7194,58.9486,21524.0
2023-08-07 09:40:00,64.29,64.35,64.21,64.26,8167.0,58.9394,58.9944,58.8661,58.9119,8167.0
2023-08-07 09:50:00,64.24,64.3,64.15,64.15,2789.0,58.8936,58.9486,58.8111,58.8111,2789.0
2023-08-07 10:00:00,64.19,64.24,64.13,64.23,6853.0,58.8477,58.8936,58.7927,58.8844,6853.0
2023-08-07 10:10:00,64.25,64.4,64.23,64.34,20614.0,58.9027,59.0403,58.8844,58.9853,20614.0
2023-08-07 10:20:00,64.35,64.42,64.32,64.36,14505.0,58.9944,59.0586,58.9669,59.0036,14505.0
2023-08-07 10:30:00,64.39,64.39,64.25,64.31,13474.0,59.0311,59.0311,58.9027,58.9577,13474.0
2023-08-07 10:40:00,64.31,64.34,64.05,64.09,27968.0,58.9577,58.9853,58.7194,58.7561,27968.0
2023-08-07 10:50:00,64.09,64.11,63.89,63.93,10073.0,58.7561,58.7744,58.5727,58.6094,10073.0
2023-08-07 11:00:00,63.93,63.93,63.69,63.73,9475.0,58.6094,58.6094,58.3893,58.426,9475.0
2023-08-07 11:10:00,63.75,63.9,63.7,63.88,5439.0,58.4444,58.5819,58.3985,58.5635,5439.0
2023-08-07 11:20:00,63.9,63.96,63.81,63.83,4695.0,58.5819,58.6369,58.4994,58.5177,4695.0
2023-08-07 11:30:00,63.8,63.8,63.73,63.75,3878.0,58.4902,58.4902,58.426,58.4444,3878.0
2023-08-07 11:40:00,63.76,63.77,63.66,63.74,8293.0,58.4535,58.4627,58.3618,58.4352,8293.0
2023-08-07 11:50:00,63.72,63.76,63.65,63.66,3620.0,58.4169,58.4535,58.3527,58.3618,3620.0
2023-08-07 12:00:00,63.67,63.71,63.61,63.7,22496.0,58.371,58.4077,58.316,58.3985,22496.0
2023-08-07 12:10:00,63.73,63.76,63.7,63.76,1802.0,58.426,58.4535,58.3985,58.4535,1802.0
2023-08-07 12:20:00,63.78,63.82,63.7,63.7,3259.0,58.4719,58.5085,58.3985,58.3985,3259.0
2023-08-07 12:30:00,63.72,63.74,63.69,63.71,11285.0,58.4169,58.4352,58.3893,58.4077,11285.0
2023-08-07 12:40:00,63.69,63.73,63.66,63.73,11607.0,58.3893,58.426,58.3618,58.426,11607.0
2023-08-07 12:50:00,63.73,63.83,63.72,63.8,3900.0,58.426,58.5177,58.4169,58.4902,3900.0
2023-08-07 13:00:00,63.79,63.79,63.67,63.7,8468.0,58.481,58.481,58.371,58.3985,8468.0
2023-08-07 13:10:00,63.69,63.69,63.52,63.52,44554.0,58.3893,58.3893,58.2335,58.2335,44554.0
2023-08-07 13:20:00,63.52,63.69,63.51,63.69,18599.0,58.2335,58.3893,58.2243,58.3893,18599.0
2023-08-07 13:30:00,63.72,63.8,63.69,63.74,5403.0,58.4169,58.4902,58.3893,58.4352,5403.0
2023-08-07 13:40:00,63.74,63.77,63.69,63.76,3107.0,58.4352,58.4627,58.3893,58.4535,3107.0
2023-08-07 13:50:00,63.8,63.84,63.8,63.83,2380.0,58.4902,58.5269,58.4902,58.5177,2380.0
2023-08-07 14:00:00,63.83,63.88,63.77,63.88,9174.0,58.5177,58.5635,58.4627,58.5635,9174.0
2023-08-07 14:10:00,63.85,63.91,63.82,63.86,13604.0,58.536,58.591,58.5085,58.5452,13604.0
2023-08-07 14:20:00,63.86,64.02,63.86,64.02,18966.0,58.5452,58.6919,58.5452,58.6919,18966.0
2023-08-07 14:30:00,64.0,64.16,64.0,64.15,7498.0,58.6735,58.8202,58.6735,58.8111,7498.0
2023-08-07 14:40:00,64.15,64.23,64.1,64.21,4934.0,58.8111,58.8844,58.7652,58.8661,4934.0
2023-08-07 14:50:00,64.17,64.2,64.11,64.15,11447.0,58.8294,58.8569,58.7744,58.8111,11447.0
2023-08-07 15:00:00,64.16,64.2,64.07,64.09,25100.0,58.8202,58.8569,58.7377,58.7561,25100.0
2023-08-07 15:10:00,64.13,64.17,64.08,64.13,5616.0,58.7927,58.8294,58.7469,58.7927,5616.0
2023-08-07 15:20:00,64.15,64.15,64.04,64.11,19488.0,58.8111,58.8111,58.7102,58.7744,19488.0
2023-08-07 15:30:00,64.13,64.17,64.06,64.12,11945.0,58.7927,58.8294,58.7286,58.7836,11945.0
2023-08-07 15:40:00,64.14,64.18,64.04,64.06,9514.0,58.8019,58.8386,58.7102,58.7286,9514.0
2023-08-07 15:50:00,64.01,64.09,64.0,64.02,23960.0,58.6827,58.7561,58.6735,58.6919,23960.0
2023-08-08 09:30:00,63.6,63.67,63.27,63.37,34523.0,58.3068,58.371,58.0043,58.096,34523.0
2023-08-08 09:40:00,63.37,63.54,63.16,63.22,12117.0,58.096,58.2518,57.9035,57.9585,12117.0
2023-08-08 09:50:00,63.21,63.48,63.14,63.19,10995.0,57.9493,58.1968,57.8851,57.931,10995.0
2023-08-08 10:00:00,63.22,63.42,63.22,63.42,13912.0,57.9585,58.1418,57.9585,58.1418,13912.0
2023-08-08 10:10:00,63.4,63.42,63.23,63.26,4131.0,58.1235,58.1418,57.9676,57.9951,4131.0
2023-08-08 10:20:00,63.26,63.34,63.22,63.29,5704.0,57.9951,58.0685,57.9585,58.0226,5704.0
2023-08-08 10:30:00,63.32,63.33,63.25,63.29,18608.0,58.0501,58.0593,57.986,58.0226,18608.0
2023-08-08 10:40:00,63.29,63.38,63.25,63.33,9025.0,58.0226,58.1051,57.986,58.0593,9025.0
2023-08-08 10:50:00,63.3,63.33,63.25,63.25,15038.0,58.0318,58.0593,57.986,57.986,15038.0
2023-08-08 11:00:00,63.27,63.27,63.04,63.2,10339.0,58.0043,58.0043,57.7934,57.9401,10339.0
2023-08-08 11:10:00,63.2,63.24,63.16,63.24,2867.0,57.9401,57.9768,57.9035,57.9768,2867.0
2023-08-08 11:20:00,63.22,63.23,63.19,63.2,21532.0,57.9585,57.9676,57.931,57.9401,21532.0
2023-08-08 11:30:00,63.22,63.23,63.19,63.22,9829.0,57.9585,57.9676,57.931,57.9585,9829.0
2023-08-08 11:40:00,63.2,63.23,63.17,63.21,16227.0,57.9401,57.9676,57.9126,57.9493,16227.0
2023-08-08 11:50:00,63.23,63.24,63.21,63.24,5819.0,57.9676,57.9768,57.9493,57.9768,5819.0
2023-08-08 12:00:00,63.23,63.37,63.22,63.37,5220.0,57.9676,58.096,57.9585,58.096,5220.0
2023-08-08 12:10:00,63.37,63.37,63.27,63.28,5653.0,58.096,58.096,58.0043,58.0135,5653.0
2023-08-08 12:20:00,63.28,63.34,63.25,63.33,20698.0,58.0135,58.0685,57.986,58.0593,20698.0
2023-08-08 12:30:00,63.33,63.42,63.29,63.29,41095.0,58.0593,58.1418,58.0226,58.0226,41095.0
2023-08-08 12:40:00,63.26,63.3,63.19,63.2,29508.0,57.9951,58.0318,57.931,57.9401,29508.0
2023-08-08 12:50:00,63.2,63.32,63.18,63.3,8053.0,57.9401,58.0501,57.9218,58.0318,8053.0
2023-08-08 13:00:00,63.3,63.42,63.29,63.39,8369.0,58.0318,58.1418,58.0226,58.1143,8369.0
2023-08-08 13:10:00,63.41,63.41,63.35,63.36,11221.0,58.1327,58.1327,58.0776,58.0868,11221.0
2023-08-08 13:20:00,63.37,63.53,63.35,63.5,75667.0,58.096,58.2427,58.0776,58.2152,75667.0
2023-08-08 13:30:00,63.5,63.56,63.47,63.52,13486.0,58.2152,58.2702,58.1877,58.2335,13486.0
2023-08-08 13:40:00,63.52,63.6,63.5,63.53,10037.0,58.2335,58.3068,58.2152,58.2427,10037.0
2023-08-08 13:50:00,63.51,63.62,63.51,63.59,8983.0,58.2243,58.3252,58.2243,58.2977,8983.0
2023-08-08 14:00:00,63.59,63.66,63.58,63.59,17499.0,58.2977,58.3618,58.2885,58.2977,17499.0
2023-08-08 14:10:00,63.59,63.67,63.59,63.66,8933.0,58.2977,58.371,58.2977,58.3618,8933.0
2023-08-08 14:20:00,63.66,63.73,63.6,63.73,33389.0,58.3618,58.426,58.3068,58.426,33389.0
2023-08-08 14:30:00,63.75,63.82,63.75,63.81,10571.0,58.4444,58.5085,58.4444,58.4994,10571.0
2023-08-08 14:40:00,63.81,63.83,63.73,63.76,43947.0,58.4994,58.5177,58.426,58.4535,43947.0
2023-08-08 14:50:00,63.77,63.88,63.76,63.88,14128.0,58.4627,58.5635,58.4535,58.5635,14128.0
2023-08-08 15:00:00,63.87,63.89,63.85,63.87,21045.0,58.5544,58.5727,58.536,58.5544,21045.0
2023-08-08 15:10:00,63.88,63.88,63.82,63.83,19025.0,58.5635,58.5635,58.5085,58.5177,19025.0
2023-08-08 15:20:00,63.83,63.9,63.71,63.72,21419.0,58.5177,58.5819,58.4077,58.4169,21419.0
2023-08-08 15:30:00,63.71,63.78,63.7,63.71,27440.0,58.4077,58.4719,58.3985,58.4077,27440.0
2023-08-08 15:40:00,63.71,63.8,63.28,63.37,69405.0,58.4077,58.4902,58.0135,58.096,69405.0
2023-08-08 15:50:00,63.36,63.64,63.36,63.63,58200.0,58.0868,58.3435,58.0868,58.3343,58200.0
2023-08-09 09:30:00,63.64,63.85,63.64,63.85,14019.0,58.3435,58.536,58.3435,58.536,14019.0
2023-08-09 09:40:00,63.83,64.18,63.82,64.18,10832.0,58.5177,58.8386,58.5085,58.8386,10832.0
2023-08-09 09:50:00,64.13,64.28,64.1,64.22,6715.0,58.7927,58.9302,58.7652,58.8752,6715.0
2023-08-09 10:00:00,64.16,64.18,64.03,64.06,10918.0,58.8202,58.8386,58.7011,58.7286,10918.0
2023-08-09 10:10:00,64.08,64.09,63.97,64.05,7269.0,58.7469,58.7561,58.646,58.7194,7269.0
2023-08-09 10:20:00,64.05,64.11,64.0,64.07,9726.0,58.7194,58.7744,58.6735,58.7377,9726.0
2023-08-09 10:30:00,64.05,64.05,63.91,63.98,8761.0,58.7194,58.7194,58.591,58.6552,8761.0
2023-08-09 10:40:00,63.98,64.01,63.84,63.84,9719.0,58.6552,58.6827,58.5269,58.5269,9719.0
2023-08-09 10:50:00,63.89,63.89,63.82,63.84,14205.0,58.5727,58.5727,58.5085,58.5269,14205.0
2023-08-09 11:00:00,63.84,63.86,63.82,63.84,17952.0,58.5269,58.5452,58.5085,58.5269,17952.0
2023-08-09 11:10:00,63.84,63.87,63.84,63.84,15061.0,58.5269,58.5544,58.5269,58.5269,15061.0
2023-08-09 11:20:00,63.84,63.84,63.67,63.67,13177.0,58.5269,58.5269,58.371,58.371,13177.0
2023-08-09 11:30:00,63.66,63.74,63.63,63.74,16037.0,58.3618,58.4352,58.3343,58.4352,16037.0
2023-08-09 11:40:00,63.69,63.69,63.57,63.57,9032.0,58.3893,58.3893,58.2793,58.2793,9032.0
2023-08-09 11:50:00,63.57,63.58,63.41,63.49,35391.0,58.2793,58.2885,58.1327,58.206,35391.0
2023-08-09 12:00:00,63.49,63.51,63.41,63.42,14749.0,58.206,58.2243,58.1327,58.1418,14749.0
2023-08-09 12:10:00,63.41,63.46,63.38,63.45,9076.0,58.1327,58.1785,58.1051,58.1693,9076.0
2023-08-09 12:20:00,63.42,63.47,63.4,63.44,5437.0,58.1418,58.1877,58.1235,58.1602,5437.0
2023-08-09 12:30:00,63.44,63.59,63.42,63.57,12660.0,58.1602,58.2977,58.1418,58.2793,12660.0
2023-08-09 12:40:00,63.58,63.62,63.54,63.54,18098.0,58.2885,58.3252,58.2518,58.2518,18098.0
2023-08-09 12:50:00,63.54,63.56,63.54,63.55,21123.0,58.2518,58.2702,58.2518,58.261,21123.0
2023-08-09 13:00:00,63.55,63.63,63.54,63.6,18729.0,58.261,58.3343,58.2518,58.3068,18729.0
2023-08-09 13:10:00,63.59,63.63,63.57,63.63,8180.0,58.2977,58.3343,58.2793,58.3343,8180.0
2023-08-09 13:20:00,63.63,63.67,63.61,63.65,23479.0,58.3343,58.371,58.316,58.3527,23479.0
2023-08-09 13:30:00,63.65,63.71,63.64,63.71,4964.0,58.3527,58.4077,58.3435,58.4077,4964.0
2023-08-09 13:40:00,63.71,63.71,63.65,63.71,3364.0,58.4077,58.4077,58.3527,58.4077,3364.0
2023-08-09 13:50:00,63.67,63.68,63.57,63.58,11813.0,58.371,58.3802,58.2793,58.2885,11813.0
2023-08-09 14:00:00,63.55,63.6,63.54,63.6,4786.0,58.261,58.3068,58.2518,58.3068,4786.0
2023-08-09 14:10:00,63.57,63.69,63.56,63.69,1961.0,58.2793,58.3893,58.2702,58.3893,1961.0
2023-08-09 14:20:00,63.69,63.7,63.64,63.66,2945.0,58.3893,58.3985,58.3435,58.3618,2945.0
2023-08-09 14:30:00,63.7,63.7,63.66,63.69,3309.0,58.3985,58.3985,58.3618,58.3893,3309.0
2023-08-09 14:40:00,63.68,63.73,63.68,63.71,4263.0,58.3802,58.426,58.3802,58.4077,4263.0
2023-08-09 14:50:00,63.73,63.73,63.61,63.65,12393.0,58.426,58.426,58.316,58.3527,12393.0
2023-08-09 15:00:00,63.65,63.71,63.62,63.67,12057.0,58.3527,58.4077,58.3252,58.371,12057.0
2023-08-09 15:10:00,63.66,63.73,63.65,63.71,11214.0,58.3618,58.426,58.3527,58.4077,11214.0
2023-08-09 15:20:00,63.71,63.84,63.7,63.79,5932.0,58.4077,58.5269,58.3985,58.481,5932.0
2023-08-09 15:30:00,63.78,63.85,63.78,63.82,6507.0,58.4719,58.536,58.4719,58.5085,6507.0
2023-08-09 15:40:00,63.82,63.87,63.8,63.81,13756.0,58.5085,58.5544,58.4902,58.4994,13756.0
2023-08-09 15:50:00,63.82,63.92,63.77,63.8,34264.0,58.5085,58.6002,58.4627,58.4902,34264.0
2023-08-10 09:30:00,63.86,64.2,63.85,64.2,21275.0,58.5452,58.8569,58.536,58.8569,21275.0
2023-08-10 09:40:00,64.09,64.55,64.02,64.5,7371.0,58.7561,59.1778,58.6919,59.1319,7371.0
2023-08-10 09:50:00,64.5,64.52,64.5,64.5,13913.0,59.1319,59.1503,59.1319,59.1319,13913.0
2023-08-10 10:00:00,64.5,64.61,64.5,64.6,20405.0,59.1319,59.2328,59.1319,59.2236,20405.0
2023-08-10 10:10:00,64.64,64.64,64.54,64.62,1951.0,59.2603,59.2603,59.1686,59.2419,1951.0
2023-08-10 10:20:00,64.59,64.65,64.55,64.63,5856.0,59.2144,59.2695,59.1778,59.2511,5856.0
2023-08-10 10:30:00,64.62,64.64,64.49,64.51,25599.0,59.2419,59.2603,59.1228,59.1411,25599.0
2023-08-10 10:40:00,64.54,64.55,64.5,64.5,7363.0,59.1686,59.1778,59.1319,59.1319,7363.0
2023-08-10 10:50:00,64.52,64.61,64.5,64.51,5377.0,59.1503,59.2328,59.1319,59.1411,5377.0
2023-08-10 11:00:00,64.54,64.54,64.5,64.54,5621.0,59.1686,59.1686,59.1319,59.1686,5621.0
2023-08-10 11:10:00,64.53,64.63,64.5,64.55,20805.0,59.1594,59.2511,59.1319,59.1778,20805.0
2023-08-10 11:20:00,64.55,64.7,64.54,64.68,9846.0,59.1778,59.3153,59.1686,59.297,9846.0
2023-08-10 11:30:00,64.69,64.75,64.66,64.72,7922.0,59.3061,59.3611,59.2786,59.3336,7922.0
2023-08-10 11:40:00,64.72,64.72,64.61,64.63,7909.0,59.3336,59.3336,59.2328,59.2511,7909.0
2023-08-10 11:50:00,64.61,64.61,64.5,64.5,13582.0,59.2328,59.2328,59.1319,59.1319,13582.0
2023-08-10 12:00:00,64.5,64.51,64.5,64.5,8384.0,59.1319,59.1411,59.1319,59.1319,8384.0
2023-08-10 12:10:00,64.5,64.52,64.48,64.51,8654.0,59.1319,59.1503,59.1136,59.1411,8654.0
2023-08-10 12:20:00,64.5,64.57,64.5,64.51,7391.0,59.1319,59.1961,59.1319,59.1411,7391.0
2023-08-10 12:30:00,64.52,64.57,64.51,64.57,3111.0,59.1503,59.1961,59.1411,59.1961,3111.0
2023-08-10 12:40:00,64.6,64.6,64.5,64.55,15207.0,59.2236,59.2236,59.1319,59.1778,15207.0
2023-08-10 12:50:00,64.54,64.54,64.5,64.5,6315.0,59.1686,59.1686,59.1319,59.1319,6315.0
2023-08-10 13:00:00,64.5,64.52,64.5,64.51,6264.0,59.1319,59.1503,59.1319,59.1411,6264.0
2023-08-10 13:10:00,64.5,64.51,64.5,64.5,5756.0,59.1319,59.1411,59.1319,59.1319,5756.0
2023-08-10 13:20:00,64.5,64.51,64.47,64.5,13671.0,59.1319,59.1411,59.1044,59.1319,13671.0
2023-08-10 13:30:00,64.5,64.52,64.49,64.5,6552.0,59.1319,59.1503,59.1228,59.1319,6552.0
2023-08-10 13:40:00,64.51,64.58,64.49,64.57,7194.0,59.1411,59.2053,59.1228,59.1961,7194.0
2023-08-10 13:50:00,64.56,64.58,64.46,64.47,13133.0,59.1869,59.2053,59.0953,59.1044,13133.0
2023-08-10 14:00:00,64.47,64.57,64.46,64.5,20758.0,59.1044,59.1961,59.0953,59.1319,20758.0
2023-08-10 14:10:00,64.5,64.55,64.49,64.52,9177.0,59.1319,59.1778,59.1228,59.1503,9177.0
2023-08-10 14:20:00,64.47,64.49,64.47,64.49,2988.0,59.1044,59.1228,59.1044,59.1228,2988.0
2023-08-10 14:30:00,64.48,64.5,64.47,64.48,5736.0,59.1136,59.1319,59.1044,59.1136,5736.0
2023-08-10 14:40:00,64.5,64.5,64.47,64.49,8936.0,59.1319,59.1319,59.1044,59.1228,8936.0
2023-08-10 14:50:00,64.48,64.5,64.42,64.47,9582.0,59.1136,59.1319,59.0586,59.1044,9582.0
2023-08-10 15:00:00,64.47,64.47,64.35,64.38,9889.0,59.1044,59.1044,58.9944,59.0219,9889.0
2023-08-10 15:10:00,64.4,64.42,64.37,64.37,4851.0,59.0403,59.0586,59.0128,59.0128,4851.0
2023-08-10 15:20:00,64.37,64.42,64.36,64.41,7439.0,59.0128,59.0586,59.0036,59.0494,7439.0
2023-08-10 15:30:00,64.41,64.41,64.21,64.22,16405.0,59.0494,59.0494,58.8661,58.8752,16405.0
2023-08-10 15:40:00,64.22,64.34,64.2,64.32,7050.0,58.8752,58.9853,58.8569,58.9669,7050.0
2023-08-10 15:50:00,64.33,64.46,64.27,64.31,146416.0,58.9761,59.0953,58.9211,58.9577,146416.0
2023-08-11 09:30:00,64.26,64.48,64.26,64.45,6416.0,58.9119,59.1136,58.9119,59.0861,6416.0
2023-08-11 09:40:00,64.37,64.37,64.24,64.28,3678.0,59.0128,59.0128,58.8936,58.9302,3678.0
2023-08-11 09:50:00,64.31,64.41,64.28,64.41,5756.0,58.9577,59.0494,58.9302,59.0494,5756.0
2023-08-11 10:00:00,64.43,64.6,64.43,64.51,2076.0,59.0678,59.2236,59.0678,59.1411,2076.0
2023-08-11 10:10:00,64.51,64.52,64.44,64.52,5110.0,59.1411,59.1503,59.0769,59.1503,5110.0
2023-08-11 10:20:00,64.52,64.54,64.49,64.54,2739.0,59.1503,59.1686,59.1228,59.1686,2739.0
2023-08-11 10:30:00,64.56,64.72,64.56,64.69,6638.0,59.1869,59.3336,59.1869,59.3061,6638.0
2023-08-11 10:40:00,64.7,64.84,64.66,64.84,8222.0,59.3153,59.4436,59.2786,59.4436,8222.0
2023-08-11 10:50:00,64.82,64.86,64.7,64.86,14493.0,59.4253,59.462,59.3153,59.462,14493.0
2023-08-11 11:00:00,64.88,64.96,64.85,64.96,4073.0,59.4803,59.5537,59.4528,59.5537,4073.0
2023-08-11 11:10:00,64.91,64.96,64.86,64.88,23490.0,59.5078,59.5537,59.462,59.4803,23490.0
2023-08-11 11:20:00,64.91,65.0,64.91,65.0,9124.0,59.5078,59.5903,59.5078,59.5903,9124.0
2023-08-11 11:30:00,65.0,65.12,64.87,64.92,29096.0,59.5903,59.7003,59.4711,59.517,29096.0
2023-08-11 11:40:00,64.94,65.01,64.87,64.96,9942.0,59.5353,59.5995,59.4711,59.5537,9942.0
2023-08-11 11:50:00,64.97,64.99,64.91,64.96,4397.0,59.5628,59.5812,59.5078,59.5537,4397.0
2023-08-11 12:00:00,64.99,65.0,64.87,64.94,2253.0,59.5812,59.5903,59.4711,59.5353,2253.0
2023-08-11 12:10:00,64.94,64.99,64.93,64.98,3262.0,59.5353,59.5812,59.5261,59.572,3262.0
2023-08-11 12:20:00,64.99,65.03,64.92,64.92,2980.0,59.5812,59.6178,59.517,59.517,2980.0
2023-08-11 12:30:00,64.95,64.98,64.91,64.98,4885.0,59.5445,59.572,59.5078,59.572,4885.0
2023-08-11 12:40:00,64.95,64.97,64.91,64.95,8991.0,59.5445,59.5628,59.5078,59.5445,8991.0
2023-08-11 12:50:00,64.95,64.97,64.92,64.96,9313.0,59.5445,59.5628,59.517,59.5537,9313.0
2023-08-11 13:00:00,64.93,64.97,64.91,64.97,4166.0,59.5261,59.5628,59.5078,59.5628,4166.0
2023-08-11 13:10:00,64.95,64.97,64.93,64.94,9209.0,59.5445,59.5628,59.5261,59.5353,9209.0
2023-08-11 13:20:00,64.94,64.98,64.93,64.98,7742.0,59.5353,59.572,59.5261,59.572,7742.0
2023-08-11 13:30:00,64.99,65.01,64.97,65.01,19322.0,59.5812,59.5995,59.5628,59.5995,19322.0
2023-08-11 13:40:00,65.02,65.06,64.99,65.04,16413.0,59.6087,59.6453,59.5812,59.627,16413.0
2023-08-11 13:50:00,65.04,65.07,65.01,65.04,6230.0,59.627,59.6545,59.5995,59.627,6230.0
2023-08-11 14:00:00,65.06,65.08,65.0,65.05,68734.0,59.6453,59.6637,59.5903,59.6362,68734.0
2023-08-11 14:10:00,65.02,65.08,65.02,65.08,9211.0,59.6087,59.6637,59.6087,59.6637,9211.0
2023-08-11 14:20:00,65.09,65.22,65.06,65.2,12775.0,59.6728,59.792,59.6453,59.7737,12775.0
2023-08-11 14:30:00,65.19,65.27,65.19,65.26,16016.0,59.7645,59.8379,59.7645,59.8287,16016.0
2023-08-11 14:40:00,65.26,65.29,65.2,65.24,10690.0,59.8287,59.8562,59.7737,59.8103,10690.0
2023-08-11 14:50:00,65.24,65.28,65.23,65.26,17514.0,59.8103,59.847,59.8012,59.8287,17514.0
2023-08-11 15:00:00,65.26,65.26,65.13,65.14,15481.0,59.8287,59.8287,59.7095,59.7187,15481.0
2023-08-11 15:10:00,65.14,65.16,65.1,65.14,10624.0,59.7187,59.737,59.682,59.7187,10624.0
2023-08-11 15:20:00,65.16,65.21,65.12,65.18,16428.0,59.737,59.7828,59.7003,59.7553,16428.0
2023-08-11 15:30:00,65.17,65.28,65.16,65.21,21274.0,59.7462,59.847,59.737,59.7828,21274.0
2023-08-11 15:40:00,65.19,65.29,65.18,65.25,25505.0,59.7645,59.8562,59.7553,59.8195,25505.0
2023-08-11 15:50:00,65.26,65.33,65.2,65.33,50504.0,59.8287,59.8929,59.7737,59.8929,50504.0
2023-08-14 09:30:00,65.42,65.58,65.4,65.54,59249.0,59.9754,60.1221,59.957,60.0854,59249.0
2023-08-14 09:40:00,65.49,65.49,65.18,65.28,13435.0,60.0395,60.0395,59.7553,59.847,13435.0
2023-08-14 09:50:00,65.29,65.36,65.15,65.19,6273.0,59.8562,59.9204,59.7278,59.7645,6273.0
2023-08-14 10:00:00,65.21,65.33,65.21,65.33,9024.0,59.7828,59.8929,59.7828,59.8929,9024.0
2023-08-14 10:10:00,65.33,65.41,65.31,65.4,22052.0,59.8929,59.9662,59.8745,59.957,22052.0
2023-08-14 10:20:00,65.33,65.38,65.28,65.31,24484.0,59.8929,59.9387,59.847,59.8745,24484.0
2023-08-14 10:30:00,65.35,65.4,65.31,65.37,6807.0,59.9112,59.957,59.8745,59.9295,6807.0
2023-08-14 10:40:00,65.35,65.4,65.31,65.32,15932.0,59.9112,59.957,59.8745,59.8837,15932.0
2023-08-14 10:50:00,65.32,65.39,65.32,65.39,8995.0,59.8837,59.9479,59.8837,59.9479,8995.0
2023-08-14 11:00:00,65.39,65.44,65.36,65.42,12112.0,59.9479,59.9937,59.9204,59.9754,12112.0
2023-08-14 11:10:00,65.42,65.5,65.4,65.5,7963.0,59.9754,60.0487,59.957,60.0487,7963.0
2023-08-14 11:20:00,65.5,65.67,65.47,65.58,10067.0,60.0487,60.2046,60.0212,60.1221,10067.0
2023-08-14 11:30:00,65.53,65.58,65.49,65.57,5808.0,60.0762,60.1221,60.0395,60.1129,5808.0
2023-08-14 11:40:00,65.58,65.62,65.55,65.62,8510.0,60.1221,60.1587,60.0945,60.1587,8510.0
2023-08-14 11:50:00,65.62,65.66,65.58,65.6,7794.0,60.1587,60.1954,60.1221,60.1404,7794.0
2023-08-14 12:00:00,65.61,65.67,65.56,65.58,19576.0,60.1496,60.2046,60.1037,60.1221,19576.0
2023-08-14 12:10:00,65.56,65.61,65.52,65.54,6648.0,60.1037,60.1496,60.067,60.0854,6648.0
2023-08-14 12:20:00,65.53,65.56,65.51,65.53,4469.0,60.0762,60.1037,60.0579,60.0762,4469.0
2023-08-14 12:30:00,65.53,65.56,65.4,65.42,6904.0,60.0762,60.1037,59.957,59.9754,6904.0
2023-08-14 12:40:00,65.42,65.52,65.4,65.52,7555.0,59.9754,60.067,59.957,60.067,7555.0
2023-08-14 12:50:00,65.51,65.52,65.47,65.48,7513.0,60.0579,60.067,60.0212,60.0304,7513.0
2023-08-14 13:00:00,65.47,65.58,65.47,65.58,2764.0,60.0212,60.1221,60.0212,60.1221,2764.0
2023-08-14 13:10:00,65.55,65.57,65.52,65.55,3141.0,60.0945,60.1129,60.067,60.0945,3141.0
2023-08-14 13:20:00,65.55,65.55,65.47,65.47,5820.0,60.0945,60.0945,60.0212,60.0212,5820.0
2023-08-14 13:30:00,65.47,65.52,65.45,65.52,7304.0,60.0212,60.067,60.0029,60.067,7304.0
2023-08-14 13:40:00,65.54,65.67,65.52,65.56,7802.0,60.0854,60.2046,60.067,60.1037,7802.0
2023-08-14 13:50:00,65.53,65.61,65.53,65.61,4478.0,60.0762,60.1496,60.0762,60.1496,4478.0
2023-08-14 14:00:00,65.59,65.66,65.57,65.57,3426.0,60.1312,60.1954,60.1129,60.1129,3426.0
2023-08-14 14:10:00,65.59,65.59,65.49,65.49,10695.0,60.1312,60.1312,60.0395,60.0395,10695.0
2023-08-14 14:20:00,65.49,65.52,65.46,65.51,10871.0,60.0395,60.067,60.012,60.0579,10871.0
2023-08-14 14:30:00,65.52,65.61,65.47,65.47,10107.0,60.067,60.1496,60.0212,60.0212,10107.0
2023-08-14 14:40:00,65.48,65.62,65.46,65.6,11336.0,60.0304,60.1587,60.012,60.1404,11336.0
2023-08-14 14:50:00,65.59,65.6,65.52,65.52,5451.0,60.1312,60.1404,60.067,60.067,5451.0
2023-08-14 15:00:00,65.55,65.57,65.49,65.49,13174.0,60.0945,60.1129,60.0395,60.0395,13174.0
2023-08-14 15:10:00,65.51,65.56,65.49,65.55,7320.0,60.0579,60.1037,60.0395,60.0945,7320.0
2023-08-14 15:20:00,65.55,65.63,65.49,65.61,16112.0,60.0945,60.1679,60.0395,60.1496,16112.0
2023-08-14 15:30:00,65.61,65.63,65.54,65.54,17036.0,60.1496,60.1679,60.0854,60.0854,17036.0
2023-08-14 15:40:00,65.54,65.76,65.48,65.76,55552.0,60.0854,60.2871,60.0304,60.2871,55552.0
2023-08-14 15:50:00,65.74,65.82,65.68,65.81,94729.0,60.2687,60.3421,60.2137,60.3329,94729.0
2023-08-15 09:30:00,65.42,65.79,65.25,65.34,13773.0,59.9754,60.3146,59.8195,59.902,13773.0
2023-08-15 09:40:00,65.44,65.48,65.22,65.28,4579.0,59.9937,60.0304,59.792,59.847,4579.0
2023-08-15 09:50:00,65.28,65.38,65.22,65.38,2663.0,59.847,59.9387,59.792,59.9387,2663.0
2023-08-15 10:00:00,65.39,65.39,65.19,65.23,8874.0,59.9479,59.9479,59.7645,59.8012,8874.0
2023-08-15 10:10:00,65.26,65.67,65.26,65.67,11729.0,59.8287,60.2046,59.8287,60.2046,11729.0
2023-08-15 10:20:00,65.7,65.8,65.62,65.62,13717.0,60.2321,60.3237,60.1587,60.1587,13717.0
2023-08-15 10:30:00,65.65,65.93,65.56,65.88,23135.0,60.1862,60.4429,60.1037,60.3971,23135.0
2023-08-15 10:40:00,65.88,65.99,65.87,65.91,16548.0,60.3971,60.4979,60.3879,60.4246,16548.0
2023-08-15 10:50:00,65.91,65.91,65.63,65.66,3232.0,60.4246,60.4246,60.1679,60.1954,3232.0
2023-08-15 11:00:00,65.66,65.75,65.61,65.62,10606.0,60.1954,60.2779,60.1496,60.1587,10606.0
2023-08-15 11:10:00,65.63,65.66,65.6,65.62,11021.0,60.1679,60.1954,60.1404,60.1587,11021.0
2023-08-15 11:20:00,65.62,65.62,65.57,65.6,18459.0,60.1587,60.1587,60.1129,60.1404,18459.0
2023-08-15 11:30:00,65.59,65.62,65.57,65.62,4337.0,60.1312,60.1587,60.1129,60.1587,4337.0
2023-08-15 11:40:00,65.62,65.63,65.6,65.6,6228.0,60.1587,60.1679,60.1404,60.1404,6228.0
2023-08-15 11:50:00,65.6,65.6,65.45,65.45,13678.0,60.1404,60.1404,60.0029,60.0029,13678.0
2023-08-15 12:00:00,65.45,65.47,65.37,65.38,6387.0,60.0029,60.0212,59.9295,59.9387,6387.0
2023-08-15 12:10:00,65.37,65.4,65.37,65.4,5988.0,59.9295,59.957,59.9295,59.957,5988.0
2023-08-15 12:20:00,65.4,65.45,65.39,65.45,4951.0,59.957,60.0029,59.9479,60.0029,4951.0
2023-08-15 12:30:00,65.44,65.62,65.44,65.62,9513.0,59.9937,60.1587,59.9937,60.1587,9513.0
2023-08-15 12:40:00,65.61,65.72,65.56,65.59,7073.0,60.1496,60.2504,60.1037,60.1312,7073.0
2023-08-15 12:50:00,65.59,65.63,65.58,65.63,4276.0,60.1312,60.1679,60.1221,60.1679,4276.0
2023-08-15 13:00:00,65.63,65.66,65.59,65.61,8903.0,60.1679,60.1954,60.1312,60.1496,8903.0
2023-08-15 13:10:00,65.66,65.66,65.61,65.65,4572.0,60.1954,60.1954,60.1496,60.1862,4572.0
2023-08-15 13:20:00,65.63,65.63,65.53,65.53,11110.0,60.1679,60.1679,60.0762,60.0762,11110.0
2023-08-15 13:30:00,65.53,65.6,65.46,65.46,11591.0,60.0762,60.1404,60.012,60.012,11591.0
2023-08-15 13:40:00,65.46,65.51,65.45,65.46,5843.0,60.012,60.0579,60.0029,60.012,5843.0
2023-08-15 13:50:00,65.45,65.51,65.45,65.49,8387.0,60.0029,60.0579,60.0029,60.0395,8387.0
2023-08-15 14:00:00,65.53,65.59,65.52,65.56,2556.0,60.0762,60.1312,60.067,60.1037,2556.0
2023-08-15 14:10:00,65.56,65.57,65.5,65.54,8600.0,60.1037,60.1129,60.0487,60.0854,8600.0
2023-08-15 14:20:00,65.54,65.58,65.52,65.53,5103.0,60.0854,60.1221,60.067,60.0762,5103.0
2023-08-15 14:30:00,65.54,65.6,65.54,65.58,7446.0,60.0854,60.1404,60.0854,60.1221,7446.0
2023-08-15 14:40:00,65.58,65.73,65.58,65.72,15044.0,60.1221,60.2596,60.1221,60.2504,15044.0
2023-08-15 14:50:00,65.72,65.78,65.63,65.7,11021.0,60.2504,60.3054,60.1679,60.2321,11021.0
2023-08-15 15:00:00,65.66,65.7,65.53,65.54,4856.0,60.1954,60.2321,60.0762,60.0854,4856.0
2023-08-15 15:10:00,65.55,65.71,65.51,65.67,15344.0,60.0945,60.2412,60.0579,60.2046,15344.0
2023-08-15 15:20:00,65.65,65.65,65.46,65.46,22190.0,60.1862,60.1862,60.012,60.012,22190.0
2023-08-15 15:30:00,65.44,65.5,65.4,65.4,14300.0,59.9937,60.0487,59.957,59.957,14300.0
2023-08-15 15:40:00,65.4,65.54,65.39,65.52,15749.0,59.957,60.0854,59.9479,60.067,15749.0
2023-08-15 15:50:00,65.52,65.68,65.47,65.57,51385.0,60.067,60.2137,60.0212,60.1129,51385.0
2023-08-16 09:30:00,65.01,65.6,65.01,65.47,22455.0,59.5995,60.1404,59.5995,60.0212,22455.0
2023-08-16 09:40:00,65.44,65.58,65.44,65.55,6485.0,59.9937,60.1221,59.9937,60.0945,6485.0
2023-08-16 09:50:00,65.53,65.59,65.24,65.25,5318.0,60.0762,60.1312,59.8103,59.8195,5318.0
2023-08-16 10:00:00,65.18,65.22,65.08,65.14,3084.0,59.7553,59.792,59.6637,59.7187,3084.0
2023-08-16 10:10:00,65.12,65.26,65.1,65.19,11667.0,59.7003,59.8287,59.682,59.7645,11667.0
2023-08-16 10:20:00,65.22,65.27,65.15,65.15,7197.0,59.792,59.8379,59.7278,59.7278,7197.0
2023-08-16 10:30:00,65.2,65.22,65.08,65.08,6961.0,59.7737,59.792,59.6637,59.6637,6961.0
2023-08-16 10:40:00,65.06,65.15,65.05,65.12,5934.0,59.6453,59.7278,59.6362,59.7003,5934.0
2023-08-16 10:50:00,65.13,65.18,65.08,65.14,7076.0,59.7095,59.7553,59.6637,59.7187,7076.0
2023-08-16 11:00:00,65.13,65.13,65.07,65.12,9234.0,59.7095,59.7095,59.6545,59.7003,9234.0
2023-08-16 11:10:00,65.12,65.31,65.1,65.2,8494.0,59.7003,59.8745,59.682,59.7737,8494.0
2023-08-16 11:20:00,65.22,65.3,65.2,65.2,3393.0,59.792,59.8654,59.7737,59.7737,3393.0
2023-08-16 11:30:00,65.25,65.3,65.23,65.25,2149.0,59.8195,59.8654,59.8012,59.8195,2149.0
2023-08-16 11:40:00,65.25,65.3,65.15,65.18,14303.0,59.8195,59.8654,59.7278,59.7553,14303.0
2023-08-16 11:50:00,65.15,65.21,65.15,65.21,6069.0,59.7278,59.7828,59.7278,59.7828,6069.0
2023-08-16 12:00:00,65.21,65.27,65.18,65.27,4452.0,59.7828,59.8379,59.7553,59.8379,4452.0
2023-08-16 12:10:00,65.27,65.29,65.15,65.2,15492.0,59.8379,59.8562,59.7278,59.7737,15492.0
2023-08-16 12:20:00,65.23,65.24,65.17,65.17,2222.0,59.8012,59.8103,59.7462,59.7462,2222.0
2023-08-16 12:30:00,65.17,65.18,65.13,65.17,4488.0,59.7462,59.7553,59.7095,59.7462,4488.0
2023-08-16 12:40:00,65.17,65.17,65.14,65.16,2384.0,59.7462,59.7462,59.7187,59.737,2384.0
2023-08-16 12:50:00,65.15,65.16,65.06,65.06,5806.0,59.7278,59.737,59.6453,59.6453,5806.0
2023-08-16 13:00:00,65.12,65.14,65.04,65.04,2400.0,59.7003,59.7187,59.627,59.627,2400.0
2023-08-16 13:10:00,65.03,65.05,64.98,64.98,4163.0,59.6178,59.6362,59.572,59.572,4163.0
2023-08-16 13:20:00,64.98,65.03,64.97,65.01,6085.0,59.572,59.6178,59.5628,59.5995,6085.0
2023-08-16 13:30:00,65.03,65.03,64.99,65.0,2950.0,59.6178,59.6178,59.5812,59.5903,2950.0
2023-08-16 13:40:00,64.99,65.03,64.96,65.03,8219.0,59.5812,59.6178,59.5537,59.6178,8219.0
2023-08-16 13:50:00,65.03,65.24,65.02,65.24,5934.0,59.6178,59.8103,59.6087,59.8103,5934.0
2023-08-16 14:00:00,65.19,65.22,65.13,65.22,4148.0,59.7645,59.792,59.7095,59.792,4148.0
2023-08-16 14:10:00,65.24,65.43,65.24,65.43,13506.0,59.8103,59.9845,59.8103,59.9845,13506.0
2023-08-16 14:20:00,65.44,65.54,65.43,65.49,8623.0,59.9937,60.0854,59.9845,60.0395,8623.0
2023-08-16 14:30:00,65.48,65.57,65.47,65.56,4385.0,60.0304,60.1129,60.0212,60.1037,4385.0
2023-08-16 14:40:00,65.56,65.57,65.45,65.52,9756.0,60.1037,60.1129,60.0029,60.067,9756.0
2023-08-16 14:50:00,65.51,65.51,65.35,65.39,57611.0,60.0579,60.0579,59.9112,59.9479,57611.0
2023-08-16 15:00:00,65.35,65.41,65.28,65.35,37904.0,59.9112,59.9662,59.847,59.9112,37904.0
2023-08-16 15:10:00,65.36,65.42,65.13,65.13,42652.0,59.9204,59.9754,59.7095,59.7095,42652.0
2023-08-16 15:20:00,65.16,65.23,65.14,65.22,13572.0,59.737,59.8012,59.7187,59.792,13572.0
2023-08-16 15:30:00,65.22,65.22,65.19,65.21,20019.0,59.792,59.792,59.7645,59.7828,20019.0
2023-08-16 15:40:00,65.2,65.36,65.12,65.32,31398.0,59.7737,59.9204,59.7003,59.8837,31398.0
2023-08-16 15:50:00,65.31,65.52,65.2,65.49,84068.0,59.8745,60.067,59.7737,60.0395,84068.0
2023-08-17 09:30:00,65.55,65.55,65.52,65.53,4588.0,60.0945,60.0945,60.067,60.0762,4588.0
2023-08-17 09:40:00,65.6,65.62,65.48,65.58,8317.0,60.1404,60.1587,60.0304,60.1221,8317.0
2023-08-17 09:50:00,65.63,65.68,65.58,65.63,7875.0,60.1679,60.2137,60.1221,60.1679,7875.0
2023-08-17 10:00:00,65.58,65.64,65.55,65.61,6136.0,60.1221,60.1771,60.0945,60.1496,6136.0
2023-08-17 10:10:00,65.62,65.62,65.46,65.5,8651.0,60.1587,60.1587,60.012,60.0487,8651.0
2023-08-17 10:20:00,65.5,65.52,65.45,65.5,4037.0,60.0487,60.067,60.0029,60.0487,4037.0
2023-08-17 10:30:00,65.5,65.54,65.42,65.45,21356.0,60.0487,60.0854,59.9754,60.0029,21356.0
2023-08-17 10:40:00,65.42,65.43,65.33,65.43,9136.0,59.9754,59.9845,59.8929,59.9845,9136.0
2023-08-17 10:50:00,65.39,65.39,65.33,65.38,7576.0,59.9479,59.9479,59.8929,59.9387,7576.0
2023-08-17 11:00:00,65.4,65.44,65.23,65.26,5750.0,59.957,59.9937,59.8012,59.8287,5750.0
2023-08-17 11:10:00,65.29,65.29,65.2,65.21,15531.0,59.8562,59.8562,59.7737,59.7828,15531.0
2023-08-17 11:20:00,65.19,65.19,65.1,65.14,8533.0,59.7645,59.7645,59.682,59.7187,8533.0
2023-08-17 11:30:00,65.16,65.29,65.16,65.28,5392.0,59.737,59.8562,59.737,59.847,5392.0
2023-08-17 11:40:00,65.32,65.44,65.29,65.37,5071.0,59.8837,59.9937,59.8562,59.9295,5071.0
2023-08-17 11:50:00,65.37,65.45,65.37,65.44,6762.0,59.9295,60.0029,59.9295,59.9937,6762.0
2023-08-17 12:00:00,65.45,65.51,65.42,65.51,67308.0,60.0029,60.0579,59.9754,60.0579,67308.0
2023-08-17 12:10:00,65.5,65.61,65.45,65.61,9079.0,60.0487,60.1496,60.0029,60.1496,9079.0
2023-08-17 12:20:00,65.61,65.77,65.61,65.72,8045.0,60.1496,60.2962,60.1496,60.2504,8045.0
2023-08-17 12:30:00,65.71,65.8,65.7,65.75,10053.0,60.2412,60.3237,60.2321,60.2779,10053.0
2023-08-17 12:40:00,65.76,65.82,65.73,65.75,11196.0,60.2871,60.3421,60.2596,60.2779,11196.0
2023-08-17 12:50:00,65.75,65.81,65.72,65.74,23430.0,60.2779,60.3329,60.2504,60.2687,23430.0
2023-08-17 13:00:00,65.76,65.81,65.58,65.66,22522.0,60.2871,60.3329,60.1221,60.1954,22522.0
2023-08-17 13:10:00,65.67,65.74,65.62,65.69,6939.0,60.2046,60.2687,60.1587,60.2229,6939.0
2023-08-17 13:20:00,65.65,65.68,65.61,65.61,8837.0,60.1862,60.2137,60.1496,60.1496,8837.0
2023-08-17 13:30:00,65.62,65.71,65.59,65.71,10984.0,60.1587,60.2412,60.1312,60.2412,10984.0
2023-08-17 13:40:00,65.68,65.72,65.6,65.7,13748.0,60.2137,60.2504,60.1404,60.2321,13748.0
2023-08-17 13:50:00,65.7,65.79,65.69,65.78,11096.0,60.2321,60.3146,60.2229,60.3054,11096.0
2023-08-17 14:00:00,65.78,65.92,65.76,65.86,14832.0,60.3054,60.4338,60.2871,60.3787,14832.0
2023-08-17 14:10:00,65.86,65.94,65.8,65.81,10162.0,60.3787,60.4521,60.3237,60.3329,10162.0
2023-08-17 14:20:00,65.8,65.92,65.8,65.86,11751.0,60.3237,60.4338,60.3237,60.3787,11751.0
2023-08-17 14:30:00,65.87,65.94,65.81,65.94,13697.0,60.3879,60.4521,60.3329,60.4521,13697.0
2023-08-17 14:40:00,65.92,66.0,65.9,65.94,26041.0,60.4338,60.5071,60.4154,60.4521,26041.0
2023-08-17 14:50:00,65.96,66.0,65.88,65.93,15685.0,60.4704,60.5071,60.3971,60.4429,15685.0
2023-08-17 15:00:00,65.94,65.96,65.91,65.92,9554.0,60.4521,60.4704,60.4246,60.4338,9554.0
2023-08-17 15:10:00,65.93,65.95,65.81,65.85,27982.0,60.4429,60.4613,60.3329,60.3696,27982.0
2023-08-17 15:20:00,65.86,65.95,65.8,65.84,15765.0,60.3787,60.4613,60.3237,60.3604,15765.0
2023-08-17 15:30:00,65.88,65.9,65.74,65.75,16692.0,60.3971,60.4154,60.2687,60.2779,16692.0
2023-08-17 15:40:00,65.76,65.84,65.74,65.84,22277.0,60.2871,60.3604,60.2687,60.3604,22277.0
2023-08-17 15:50:00,65.84,65.96,65.81,65.92,61340.0,60.3604,60.4704,60.3329,60.4338,61340.0
2023-08-18 09:30:00,65.42,65.81,65.42,65.81,13692.0,59.9754,60.3329,59.9754,60.3329,13692.0
2023-08-18 09:40:00,65.83,65.9,65.78,65.87,7179.0,60.3512,60.4154,60.3054,60.3879,7179.0
2023-08-18 09:50:00,65.86,65.86,65.68,65.7,7987.0,60.3787,60.3787,60.2137,60.2321,7987.0
2023-08-18 10:00:00,65.7,65.95,65.7,65.94,10627.0,60.2321,60.4613,60.2321,60.4521,10627.0
2023-08-18 10:10:00,65.88,65.97,65.86,65.91,3878.0,60.3971,60.4796,60.3787,60.4246,3878.0
2023-08-18 10:20:00,65.91,65.97,65.84,65.84,4430.0,60.4246,60.4796,60.3604,60.3604,4430.0
2023-08-18 10:30:00,65.82,65.87,65.72,65.74,14297.0,60.3421,60.3879,60.2504,60.2687,14297.0
2023-08-18 10:40:00,65.74,65.77,65.55,65.56,11131.0,60.2687,60.2962,60.0945,60.1037,11131.0
2023-08-18 10:50:00,65.57,65.6,65.43,65.43,9011.0,60.1129,60.1404,59.9845,59.9845,9011.0
2023-08-18 11:00:00,65.46,65.59,65.43,65.56,5680.0,60.012,60.1312,59.9845,60.1037,5680.0
2023-08-18 11:10:00,65.61,65.81,65.58,65.81,5107.0,60.1496,60.3329,60.1221,60.3329,5107.0
2023-08-18 11:20:00,65.83,65.92,65.82,65.89,2730.0,60.3512,60.4338,60.3421,60.4063,2730.0
2023-08-18 11:30:00,65.93,65.97,65.91,65.95,4463.0,60.4429,60.4796,60.4246,60.4613,4463.0
2023-08-18 11:40:00,65.93,65.99,65.92,65.96,7590.0,60.4429,60.4979,60.4338,60.4704,7590.0
2023-08-18 11:50:00,65.96,66.0,65.91,66.0,9048.0,60.4704,60.5071,60.4246,60.5071,9048.0
2023-08-18 12:00:00,65.96,66.0,65.9,65.9,3894.0,60.4704,60.5071,60.4154,60.4154,3894.0
2023-08-18 12:10:00,65.9,65.95,65.9,65.91,1487.0,60.4154,60.4613,60.4154,60.4246,1487.0
2023-08-18 12:20:00,65.93,65.97,65.85,65.92,19666.0,60.4429,60.4796,60.3696,60.4338,19666.0
2023-08-18 12:30:00,65.91,65.92,65.84,65.89,38822.0,60.4246,60.4338,60.3604,60.4063,38822.0
2023-08-18 12:40:00,65.88,65.93,65.86,65.93,41369.0,60.3971,60.4429,60.3787,60.4429,41369.0
2023-08-18 12:50:00,65.94,65.94,65.87,65.87,1104.0,60.4521,60.4521,60.3879,60.3879,1104.0
2023-08-18 13:00:00,65.84,65.86,65.81,65.82,2141.0,60.3604,60.3787,60.3329,60.3421,2141.0
2023-08-18 13:10:00,65.74,65.74,65.74,65.74,415.0,60.2687,60.2687,60.2687,60.2687,415.0
2023-08-18 13:20:00,65.75,65.75,65.7,65.75,1731.0,60.2779,60.2779,60.2321,60.2779,1731.0
2023-08-18 13:30:00,65.75,65.75,65.72,65.73,1558.0,60.2779,60.2779,60.2504,60.2596,1558.0
2023-08-18 13:40:00,65.76,65.8,65.75,65.79,1266.0,60.2871,60.3237,60.2779,60.3146,1266.0
2023-08-18 13:50:00,65.83,65.85,65.81,65.85,4839.0,60.3512,60.3696,60.3329,60.3696,4839.0
2023-08-18 14:00:00,65.87,65.88,65.8,65.84,7103.0,60.3879,60.3971,60.3237,60.3604,7103.0
2023-08-18 14:10:00,65.84,65.87,65.77,65.77,8021.0,60.3604,60.3879,60.2962,60.2962,8021.0
2023-08-18 14:20:00,65.79,65.81,65.73,65.76,976.0,60.3146,60.3329,60.2596,60.2871,976.0
2023-08-18 14:30:00,65.75,65.8,65.75,65.77,2538.0,60.2779,60.3237,60.2779,60.2962,2538.0
2023-08-18 14:40:00,65.79,65.8,65.74,65.77,4339.0,60.3146,60.3237,60.2687,60.2962,4339.0
2023-08-18 14:50:00,65.79,65.79,65.76,65.76,5312.0,60.3146,60.3146,60.2871,60.2871,5312.0
2023-08-18 15:00:00,65.76,65.78,65.73,65.76,7027.0,60.2871,60.3054,60.2596,60.2871,7027.0
2023-08-18 15:10:00,65.74,65.74,65.7,65.71,5338.0,60.2687,60.2687,60.2321,60.2412,5338.0
2023-08-18 15:20:00,65.74,65.9,65.74,65.8,19896.0,60.2687,60.4154,60.2687,60.3237,19896.0
2023-08-18 15:30:00,65.82,65.89,65.82,65.89,17777.0,60.3421,60.4063,60.3421,60.4063,17777.0
2023-08-18 15:40:00,65.9,65.91,65.8,65.81,29575.0,60.4154,60.4246,60.3237,60.3329,29575.0
2023-08-18 15:50:00,65.82,65.91,65.8,65.87,46734.0,60.3421,60.4246,60.3237,60.3879,46734.0
2023-08-21 09:30:00,65.7,65.8,65.57,65.8,27802.0,60.2321,60.3237,60.1129,60.3237,27802.0
2023-08-21 09:40:00,65.8,65.8,65.55,65.61,1688.0,60.3237,60.3237,60.0945,60.1496,1688.0
2023-08-21 09:50:00,65.59,65.67,65.5,65.67,6916.0,60.1312,60.2046,60.0487,60.2046,6916.0
2023-08-21 10:00:00,65.67,65.67,65.52,65.55,7033.0,60.2046,60.2046,60.067,60.0945,7033.0
2023-08-21 10:10:00,65.54,65.55,65.48,65.49,6759.0,60.0854,60.0945,60.0304,60.0395,6759.0
2023-08-21 10:20:00,65.48,65.5,65.43,65.46,10269.0,60.0304,60.0487,59.9845,60.012,10269.0
2023-08-21 10:30:00,65.44,65.53,65.44,65.53,8109.0,59.9937,60.0762,59.9937,60.0762,8109.0
2023-08-21 10:40:00,65.55,65.59,65.48,65.53,14498.0,60.0945,60.1312,60.0304,60.0762,14498.0
2023-08-21 10:50:00,65.58,65.62,65.54,65.59,6678.0,60.1221,60.1587,60.0854,60.1312,6678.0
2023-08-21 11:00:00,65.6,65.61,65.52,65.6,3366.0,60.1404,60.1496,60.067,60.1404,3366.0
2023-08-21 11:10:00,65.61,65.66,65.6,65.62,1547.0,60.1496,60.1954,60.1404,60.1587,1547.0
2023-08-21 11:20:00,65.63,65.7,65.52,65.56,7010.0,60.1679,60.2321,60.067,60.1037,7010.0
2023-08-21 11:30:00,65.55,65.61,65.53,65.6,6255.0,60.0945,60.1496,60.0762,60.1404,6255.0
2023-08-21 11:40:00,65.61,65.61,65.48,65.55,22334.0,60.1496,60.1496,60.0304,60.0945,22334.0
2023-08-21 11:50:00,65.54,65.67,65.53,65.67,14636.0,60.0854,60.2046,60.0762,60.2046,14636.0
2023-08-21 12:00:00,65.63,65.7,65.61,65.7,5236.0,60.1679,60.2321,60.1496,60.2321,5236.0
2023-08-21 12:10:00,65.7,65.71,65.66,65.66,8199.0,60.2321,60.2412,60.1954,60.1954,8199.0
2023-08-21 12:20:00,65.7,65.7,65.66,65.69,3972.0,60.2321,60.2321,60.1954,60.2229,3972.0
2023-08-21 12:30:00,65.66,65.66,65.59,65.61,9368.0,60.1954,60.1954,60.1312,60.1496,9368.0
2023-08-21 12:40:00,65.63,65.67,65.57,65.59,14115.0,60.1679,60.2046,60.1129,60.1312,14115.0
2023-08-21 12:50:00,65.59,65.59,65.38,65.42,10067.0,60.1312,60.1312,59.9387,59.9754,10067.0
2023-08-21 13:00:00,65.46,65.52,65.44,65.44,5966.0,60.012,60.067,59.9937,59.9937,5966.0
2023-08-21 13:10:00,65.45,65.47,65.39,65.42,8247.0,60.0029,60.0212,59.9479,59.9754,8247.0
2023-08-21 13:20:00,65.42,65.48,65.42,65.47,6503.0,59.9754,60.0304,59.9754,60.0212,6503.0
2023-08-21 13:30:00,65.46,65.52,65.45,65.5,11386.0,60.012,60.067,60.0029,60.0487,11386.0
2023-08-21 13:40:00,65.51,65.52,65.47,65.52,9063.0,60.0579,60.067,60.0212,60.067,9063.0
2023-08-21 13:50:00,65.52,65.55,65.51,65.53,8692.0,60.067,60.0945,60.0579,60.0762,8692.0
2023-08-21 14:00:00,65.53,65.6,65.51,65.58,10895.0,60.0762,60.1404,60.0579,60.1221,10895.0
2023-08-21 14:10:00,65.58,65.58,65.51,65.54,4613.0,60.1221,60.1221,60.0579,60.0854,4613.0
2023-08-21 14:20:00,65.54,65.56,65.51,65.54,7613.0,60.0854,60.1037,60.0579,60.0854,7613.0
2023-08-21 14:30:00,65.54,65.54,65.49,65.51,4370.0,60.0854,60.0854,60.0395,60.0579,4370.0
2023-08-21 14:40:00,65.49,65.59,65.49,65.59,4819.0,60.0395,60.1312,60.0395,60.1312,4819.0
2023-08-21 14:50:00,65.58,65.59,65.55,65.58,7862.0,60.1221,60.1312,60.0945,60.1221,7862.0
2023-08-21 15:00:00,65.57,65.65,65.56,65.65,8040.0,60.1129,60.1862,60.1037,60.1862,8040.0
2023-08-21 15:10:00,65.65,65.66,65.51,65.54,10624.0,60.1862,60.1954,60.0579,60.0854,10624.0
2023-08-21 15:20:00,65.53,65.66,65.51,65.65,12247.0,60.0762,60.1954,60.0579,60.1862,12247.0
2023-08-21 15:30:00,65.65,65.73,65.63,65.73,20644.0,60.1862,60.2596,60.1679,60.2596,20644.0
2023-08-21 15:40:00,65.75,65.93,65.74,65.93,32109.0,60.2779,60.4429,60.2687,60.4429,32109.0
2023-08-21 15:50:00,65.9,65.91,65.79,65.85,93081.0,60.4154,60.4246,60.3146,60.3696,93081.0
2023-08-22 09:30:00,65.75,65.87,65.65,65.71,21170.0,60.2779,60.3879,60.1862,60.2412,21170.0
2023-08-22 09:40:00,65.75,65.9,65.65,65.65,4038.0,60.2779,60.4154,60.1862,60.1862,4038.0
2023-08-22 09:50:00,65.65,65.8,65.59,65.62,9265.0,60.1862,60.3237,60.1312,60.1587,9265.0
2023-08-22 10:00:00,65.64,65.79,65.64,65.78,5036.0,60.1771,60.3146,60.1771,60.3054,5036.0
2023-08-22 10:10:00,65.8,65.82,65.73,65.73,4076.0,60.3237,60.3421,60.2596,60.2596,4076.0
2023-08-22 10:20:00,65.73,65.75,65.55,65.58,7375.0,60.2596,60.2779,60.0945,60.1221,7375.0
2023-08-22 10:30:00,65.64,65.65,65.43,65.55,4832.0,60.1771,60.1862,59.9845,60.0945,4832.0
2023-08-22 10:40:00,65.53,65.57,65.5,65.5,1919.0,60.0762,60.1129,60.0487,60.0487,1919.0
2023-08-22 10:50:00,65.5,65.52,65.44,65.48,6229.0,60.0487,60.067,59.9937,60.0304,6229.0
2023-08-22 11:00:00,65.52,65.54,65.46,65.49,5950.0,60.067,60.0854,60.012,60.0395,5950.0
2023-08-22 11:10:00,65.46,65.48,65.18,65.21,8554.0,60.012,60.0304,59.7553,59.7828,8554.0
2023-08-22 11:20:00,65.17,65.26,65.17,65.23,7210.0,59.7462,59.8287,59.7462,59.8012,7210.0
2023-08-22 11:30:00,65.26,65.47,65.26,65.41,12702.0,59.8287,60.0212,59.8287,59.9662,12702.0
2023-08-22 11:40:00,65.43,65.54,65.36,65.54,8099.0,59.9845,60.0854,59.9204,60.0854,8099.0
2023-08-22 11:50:00,65.54,65.66,65.52,65.66,16211.0,60.0854,60.1954,60.067,60.1954,16211.0
2023-08-22 12:00:00,65.66,65.72,65.65,65.69,12536.0,60.1954,60.2504,60.1862,60.2229,12536.0
2023-08-22 12:10:00,65.68,65.72,65.66,65.71,8539.0,60.2137,60.2504,60.1954,60.2412,8539.0
2023-08-22 12:20:00,65.72,65.8,65.71,65.78,12682.0,60.2504,60.3237,60.2412,60.3054,12682.0
2023-08-22 12:30:00,65.8,65.82,65.71,65.79,11305.0,60.3237,60.3421,60.2412,60.3146,11305.0
2023-08-22 12:40:00,65.79,65.86,65.68,65.68,11902.0,60.3146,60.3787,60.2137,60.2137,11902.0
2023-08-22 12:50:00,65.69,65.76,65.66,65.7,10044.0,60.2229,60.2871,60.1954,60.2321,10044.0
2023-08-22 13:00:00,65.72,65.79,65.66,65.74,11341.0,60.2504,60.3146,60.1954,60.2687,11341.0
2023-08-22 13:10:00,65.78,65.8,65.7,65.76,27377.0,60.3054,60.3237,60.2321,60.2871,27377.0
2023-08-22 13:20:00,65.77,65.78,65.71,65.71,7917.0,60.2962,60.3054,60.2412,60.2412,7917.0
2023-08-22 13:30:00,65.71,65.76,65.67,65.68,8521.0,60.2412,60.2871,60.2046,60.2137,8521.0
2023-08-22 13:40:00,65.72,65.76,65.68,65.73,6907.0,60.2504,60.2871,60.2137,60.2596,6907.0
2023-08-22 13:50:00,65.69,65.74,65.67,65.71,13820.0,60.2229,60.2687,60.2046,60.2412,13820.0
2023-08-22 14:00:00,65.68,65.73,65.66,65.7,14703.0,60.2137,60.2596,60.1954,60.2321,14703.0
2023-08-22 14:10:00,65.69,65.73,65.66,65.71,14614.0,60.2229,60.2596,60.1954,60.2412,14614.0
2023-08-22 14:20:00,65.7,65.73,65.68,65.73,8545.0,60.2321,60.2596,60.2137,60.2596,8545.0
2023-08-22 14:30:00,65.7,65.74,65.65,65.71,16625.0,60.2321,60.2687,60.1862,60.2412,16625.0
2023-08-22 14:40:00,65.71,65.71,65.62,65.66,8696.0,60.2412,60.2412,60.1587,60.1954,8696.0
2023-08-22 14:50:00,65.69,65.73,65.67,65.73,9834.0,60.2229,60.2596,60.2046,60.2596,9834.0
2023-08-22 15:00:00,65.69,65.78,65.69,65.75,14128.0,60.2229,60.3054,60.2229,60.2779,14128.0
2023-08-22 15:10:00,65.75,65.82,65.75,65.8,13643.0,60.2779,60.3421,60.2779,60.3237,13643.0
2023-08-22 15:20:00,65.78,65.85,65.78,65.8,21875.0,60.3054,60.3696,60.3054,60.3237,21875.0
2023-08-22 15:30:00,65.8,65.8,65.68,65.71,18595.0,60.3237,60.3237,60.2137,60.2412,18595.0
2023-08-22 15:40:00,65.72,65.74,65.69,65.74,20506.0,60.2504,60.2687,60.2229,60.2687,20506.0
2023-08-22 15:50:00,65.73,65.84,65.69,65.76,62780.0,60.2596,60.3604,60.2229,60.2871,62780.0
2023-08-23 09:30:00,65.09,65.17,65.02,65.13,13595.0,59.6728,59.7462,59.6087,59.7095,13595.0
2023-08-23 09:40:00,65.16,65.33,65.12,65.24,16099.0,59.737,59.8929,59.7003,59.8103,16099.0
2023-08-23 09:50:00,65.23,65.23,65.07,65.15,6173.0,59.8012,59.8012,59.6545,59.7278,6173.0
2023-08-23 10:00:00,65.19,65.38,65.18,65.38,3412.0,59.7645,59.9387,59.7553,59.9387,3412.0
2023-08-23 10:10:00,65.38,65.41,65.26,65.29,8881.0,59.9387,59.9662,59.8287,59.8562,8881.0
2023-08-23 10:20:00,65.29,65.29,65.09,65.13,8126.0,59.8562,59.8562,59.6728,59.7095,8126.0
2023-08-23 10:30:00,65.11,65.24,65.11,65.23,4973.0,59.6912,59.8103,59.6912,59.8012,4973.0
2023-08-23 10:40:00,65.17,65.2,65.13,65.17,4841.0,59.7462,59.7737,59.7095,59.7462,4841.0
2023-08-23 10:50:00,65.17,65.26,65.16,65.2,6025.0,59.7462,59.8287,59.737,59.7737,6025.0
2023-08-23 11:00:00,65.23,65.23,65.05,65.09,12295.0,59.8012,59.8012,59.6362,59.6728,12295.0
2023-08-23 11:10:00,65.09,65.25,65.07,65.21,5306.0,59.6728,59.8195,59.6545,59.7828,5306.0
2023-08-23 11:20:00,65.18,65.24,65.14,65.18,6983.0,59.7553,59.8103,59.7187,59.7553,6983.0
2023-08-23 11:30:00,65.2,65.34,65.19,65.27,15833.0,59.7737,59.902,59.7645,59.8379,15833.0
2023-08-23 11:40:00,65.28,65.31,65.24,65.28,4492.0,59.847,59.8745,59.8103,59.847,4492.0
2023-08-23 11:50:00,65.29,65.3,65.25,65.28,3607.0,59.8562,59.8654,59.8195,59.847,3607.0
2023-08-23 12:00:00,65.25,65.29,65.25,65.29,1853.0,59.8195,59.8562,59.8195,59.8562,1853.0
2023-08-23 12:10:00,65.3,65.31,65.26,65.26,4319.0,59.8654,59.8745,59.8287,59.8287,4319.0
2023-08-23 12:20:00,65.3,65.32,65.27,65.32,1463.0,59.8654,59.8837,59.8379,59.8837,1463.0
2023-08-23 12:30:00,65.29,65.35,65.29,65.35,3693.0,59.8562,59.9112,59.8562,59.9112,3693.0
2023-08-23 12:40:00,65.4,65.41,65.31,65.31,5152.0,59.957,59.9662,59.8745,59.8745,5152.0
2023-08-23 12:50:00,65.34,65.37,65.34,65.36,3250.0,59.902,59.9295,59.902,59.9204,3250.0
2023-08-23 13:00:00,65.35,65.4,65.31,65.38,4816.0,59.9112,59.957,59.8745,59.9387,4816.0
2023-08-23 13:10:00,65.36,65.47,65.36,65.45,10640.0,59.9204,60.0212,59.9204,60.0029,10640.0
2023-08-23 13:20:00,65.43,65.47,65.42,65.46,5975.0,59.9845,60.0212,59.9754,60.012,5975.0
2023-08-23 13:30:00,65.47,65.58,65.45,65.52,10074.0,60.0212,60.1221,60.0029,60.067,10074.0
2023-08-23 13:40:00,65.53,65.58,65.52,65.55,10506.0,60.0762,60.1221,60.067,60.0945,10506.0
2023-08-23 13:50:00,65.56,65.62,65.54,65.61,8985.0,60.1037,60.1587,60.0854,60.1496,8985.0
2023-08-23 14:00:00,65.59,65.78,65.58,65.76,14869.0,60.1312,60.3054,60.1221,60.2871,14869.0
2023-08-23 14:10:00,65.75,65.8,65.67,65.68,3930.0,60.2779,60.3237,60.2046,60.2137,3930.0
2023-08-23 14:20:00,65.65,65.75,65.63,65.75,9952.0,60.1862,60.2779,60.1679,60.2779,9952.0
2023-08-23 14:30:00,65.75,65.75,65.67,65.69,12998.0,60.2779,60.2779,60.2046,60.2229,12998.0
2023-08-23 14:40:00,65.67,65.69,65.67,65.69,5166.0,60.2046,60.2229,60.2046,60.2229,5166.0
2023-08-23 14:50:00,65.69,65.73,65.68,65.71,8890.0,60.2229,60.2596,60.2137,60.2412,8890.0
2023-08-23 15:00:00,65.71,65.72,65.66,65.67,4972.0,60.2412,60.2504,60.1954,60.2046,4972.0
2023-08-23 15:10:00,65.67,65.75,65.67,65.71,11205.0,60.2046,60.2779,60.2046,60.2412,11205.0
2023-08-23 15:20:00,65.72,65.72,65.69,65.71,8027.0,60.2504,60.2504,60.2229,60.2412,8027.0
2023-08-23 15:30:00,65.71,65.71,65.62,65.63,11699.0,60.2412,60.2412,60.1587,60.1679,11699.0
2023-08-23 15:40:00,65.64,65.75,65.62,65.75,14947.0,60.1771,60.2779,60.1587,60.2779,14947.0
2023-08-23 15:50:00,65.75,65.85,65.68,65.85,53211.0,60.2779,60.3696,60.2137,60.3696,53211.0
2023-08-24 09:30:00,65.82,65.84,65.64,65.76,15841.0,60.3421,60.3604,60.1771,60.2871,15841.0
2023-08-24 09:40:00,65.76,65.81,65.72,65.78,1127.0,60.2871,60.3329,60.2504,60.3054,1127.0
2023-08-24 09:50:00,65.83,65.96,65.8,65.94,7133.0,60.3512,60.4704,60.3237,60.4521,7133.0
2023-08-24 10:00:00,65.93,66.12,65.93,66.08,60212.0,60.4429,60.6171,60.4429,60.5804,60212.0
2023-08-24 10:10:00,66.08,66.16,66.05,66.11,12221.0,60.5804,60.6538,60.5529,60.6079,12221.0
2023-08-24 10:20:00,66.12,66.3,66.11,66.21,28934.0,60.6171,60.7821,60.6079,60.6996,28934.0
2023-08-24 10:30:00,66.21,66.21,65.99,66.1,28808.0,60.6996,60.6996,60.4979,60.5988,28808.0
2023-08-24 10:40:00,66.12,66.17,65.94,65.96,4873.0,60.6171,60.6629,60.4521,60.4704,4873.0
2023-08-24 10:50:00,65.94,66.02,65.93,65.95,7915.0,60.4521,60.5254,60.4429,60.4613,7915.0
2023-08-24 11:00:00,65.93,65.97,65.78,65.94,12028.0,60.4429,60.4796,60.3054,60.4521,12028.0
2023-08-24 11:10:00,65.93,65.96,65.86,65.94,3924.0,60.4429,60.4704,60.3787,60.4521,3924.0
2023-08-24 11:20:00,65.99,65.99,65.93,65.99,1792.0,60.4979,60.4979,60.4429,60.4979,1792.0
2023-08-24 11:30:00,65.99,66.06,65.93,65.94,9572.0,60.4979,60.5621,60.4429,60.4521,9572.0
2023-08-24 11:40:00,65.97,65.97,65.82,65.91,9116.0,60.4796,60.4796,60.3421,60.4246,9116.0
2023-08-24 11:50:00,65.94,65.95,65.87,65.88,7905.0,60.4521,60.4613,60.3879,60.3971,7905.0
2023-08-24 12:00:00,65.87,65.99,65.87,65.99,1998.0,60.3879,60.4979,60.3879,60.4979,1998.0
2023-08-24 12:10:00,65.99,66.01,65.97,65.97,3106.0,60.4979,60.5163,60.4796,60.4796,3106.0
2023-08-24 12:20:00,65.95,66.1,65.95,66.03,7836.0,60.4613,60.5988,60.4613,60.5346,7836.0
2023-08-24 12:30:00,66.02,66.02,65.9,65.92,1583.0,60.5254,60.5254,60.4154,60.4338,1583.0
2023-08-24 12:40:00,65.94,65.97,65.9,65.91,4974.0,60.4521,60.4796,60.4154,60.4246,4974.0
2023-08-24 12:50:00,65.9,65.9,65.79,65.84,1918.0,60.4154,60.4154,60.3146,60.3604,1918.0
2023-08-24 13:00:00,65.81,65.85,65.81,65.84,3028.0,60.3329,60.3696,60.3329,60.3604,3028.0
2023-08-24 13:10:00,65.85,65.95,65.82,65.82,18171.0,60.3696,60.4613,60.3421,60.3421,18171.0
2023-08-24 13:20:00,65.82,65.86,65.69,65.73,7904.0,60.3421,60.3787,60.2229,60.2596,7904.0
2023-08-24 13:30:00,65.7,65.77,65.7,65.77,10247.0,60.2321,60.2962,60.2321,60.2962,10247.0
2023-08-24 13:40:00,65.77,65.79,65.7,65.72,3711.0,60.2962,60.3146,60.2321,60.2504,3711.0
2023-08-24 13:50:00,65.72,65.75,65.69,65.75,7415.0,60.2504,60.2779,60.2229,60.2779,7415.0
2023-08-24 14:00:00,65.76,65.79,65.67,65.71,6282.0,60.2871,60.3146,60.2046,60.2412,6282.0
2023-08-24 14:10:00,65.71,65.77,65.67,65.69,12412.0,60.2412,60.2962,60.2046,60.2229,12412.0
2023-08-24 14:20:00,65.68,65.71,65.67,65.69,3379.0,60.2137,60.2412,60.2046,60.2229,3379.0
2023-08-24 14:30:00,65.68,65.71,65.63,65.64,5907.0,60.2137,60.2412,60.1679,60.1771,5907.0
2023-08-24 14:40:00,65.63,65.71,65.6,65.71,6563.0,60.1679,60.2412,60.1404,60.2412,6563.0
2023-08-24 14:50:00,65.7,65.77,65.7,65.76,6147.0,60.2321,60.2962,60.2321,60.2871,6147.0
2023-08-24 15:00:00,65.76,65.77,65.72,65.74,6652.0,60.2871,60.2962,60.2504,60.2687,6652.0
2023-08-24 15:10:00,65.72,65.79,65.72,65.78,13598.0,60.2504,60.3146,60.2504,60.3054,13598.0
2023-08-24 15:20:00,65.78,65.8,65.61,65.69,11076.0,60.3054,60.3237,60.1496,60.2229,11076.0
2023-08-24 15:30:00,65.66,65.69,65.63,65.63,18601.0,60.1954,60.2229,60.1679,60.1679,18601.0
2023-08-24 15:40:00,65.64,65.64,65.52,65.54,16926.0,60.1771,60.1771,60.067,60.0854,16926.0
2023-08-24 15:50:00,65.56,65.56,65.41,65.42,73617.0,60.1037,60.1037,59.9662,59.9754,73617.0
2023-08-25 09:30:00,65.68,65.85,65.5,65.81,24005.0,60.2137,60.3696,60.0487,60.3329,24005.0
2023-08-25 09:40:00,65.8,65.91,65.78,65.82,3747.0,60.3237,60.4246,60.3054,60.3421,3747.0
2023-08-25 09:50:00,65.91,66.02,65.81,65.94,28330.0,60.4246,60.5254,60.3329,60.4521,28330.0
2023-08-25 10:00:00,66.0,66.07,65.83,65.85,50212.0,60.5071,60.5713,60.3512,60.3696,50212.0
2023-08-25 10:10:00,65.85,66.09,65.83,66.0,65954.0,60.3696,60.5896,60.3512,60.5071,65954.0
2023-08-25 10:20:00,65.92,65.93,65.7,65.77,4755.0,60.4338,60.4429,60.2321,60.2962,4755.0
2023-08-25 10:30:00,65.77,65.84,65.73,65.78,18572.0,60.2962,60.3604,60.2596,60.3054,18572.0
2023-08-25 10:40:00,65.8,65.85,65.65,65.65,17642.0,60.3237,60.3696,60.1862,60.1862,17642.0
2023-08-25 10:50:00,65.62,65.65,65.51,65.51,3519.0,60.1587,60.1862,60.0579,60.0579,3519.0
2023-08-25 11:00:00,65.5,65.73,65.5,65.73,11555.0,60.0487,60.2596,60.0487,60.2596,11555.0
2023-08-25 11:10:00,65.73,65.78,65.7,65.71,4213.0,60.2596,60.3054,60.2321,60.2412,4213.0
2023-08-25 11:20:00,65.69,65.87,65.69,65.87,4531.0,60.2229,60.3879,60.2229,60.3879,4531.0
2023-08-25 11:30:00,65.84,65.84,65.82,65.84,4038.0,60.3604,60.3604,60.3421,60.3604,4038.0
2023-08-25 11:40:00,65.79,65.83,65.72,65.8,10199.0,60.3146,60.3512,60.2504,60.3237,10199.0
2023-08-25 11:50:00,65.76,65.8,65.75,65.75,1986.0,60.2871,60.3237,60.2779,60.2779,1986.0
2023-08-25 12:00:00,65.74,65.87,65.73,65.87,14304.0,60.2687,60.3879,60.2596,60.3879,14304.0
2023-08-25 12:10:00,65.86,66.07,65.86,66.06,11494.0,60.3787,60.5713,60.3787,60.5621,11494.0
2023-08-25 12:20:00,66.08,66.17,66.07,66.07,9918.0,60.5804,60.6629,60.5713,60.5713,9918.0
2023-08-25 12:30:00,66.16,66.16,66.04,66.15,7762.0,60.6538,60.6538,60.5438,60.6446,7762.0
2023-08-25 12:40:00,66.16,66.2,65.97,66.04,7778.0,60.6538,60.6905,60.4796,60.5438,7778.0
2023-08-25 12:50:00,66.05,66.1,65.99,66.04,4891.0,60.5529,60.5988,60.4979,60.5438,4891.0
2023-08-25 13:00:00,66.04,66.04,65.96,65.97,3631.0,60.5438,60.5438,60.4704,60.4796,3631.0
2023-08-25 13:10:00,65.95,65.97,65.84,65.86,2513.0,60.4613,60.4796,60.3604,60.3787,2513.0
2023-08-25 13:20:00,65.85,65.92,65.83,65.85,13630.0,60.3696,60.4338,60.3512,60.3696,13630.0
2023-08-25 13:30:00,65.85,65.92,65.85,65.86,7017.0,60.3696,60.4338,60.3696,60.3787,7017.0
2023-08-25 13:40:00,65.85,65.91,65.75,65.9,15604.0,60.3696,60.4246,60.2779,60.4154,15604.0
2023-08-25 13:50:00,65.91,66.0,65.91,66.0,5262.0,60.4246,60.5071,60.4246,60.5071,5262.0
2023-08-25 14:00:00,66.0,66.07,65.99,66.05,3711.0,60.5071,60.5713,60.4979,60.5529,3711.0
2023-08-25 14:10:00,66.05,66.1,66.01,66.06,10479.0,60.5529,60.5988,60.5163,60.5621,10479.0
2023-08-25 14:20:00,66.08,66.08,65.98,65.98,1746.0,60.5804,60.5804,60.4888,60.4888,1746.0
2023-08-25 14:30:00,65.98,66.0,65.9,65.95,15792.0,60.4888,60.5071,60.4154,60.4613,15792.0
2023-08-25 14:40:00,65.91,65.92,65.86,65.91,13450.0,60.4246,60.4338,60.3787,60.4246,13450.0
2023-08-25 14:50:00,65.97,65.97,65.88,65.91,1848.0,60.4796,60.4796,60.3971,60.4246,1848.0
2023-08-25 15:00:00,65.93,65.95,65.82,65.9,11849.0,60.4429,60.4613,60.3421,60.4154,11849.0
2023-08-25 15:10:00,65.9,65.91,65.81,65.85,6641.0,60.4154,60.4246,60.3329,60.3696,6641.0
2023-08-25 15:20:00,65.86,65.94,65.85,65.88,10148.0,60.3787,60.4521,60.3696,60.3971,10148.0
2023-08-25 15:30:00,65.87,65.87,65.72,65.72,5967.0,60.3879,60.3879,60.2504,60.2504,5967.0
2023-08-25 15:40:00,65.73,65.81,65.59,65.59,22643.0,60.2596,60.3329,60.1312,60.1312,22643.0
2023-08-25 15:50:00,65.58,65.63,65.51,65.55,52174.0,60.1221,60.1679,60.0579,60.0945,52174.0
2023-08-28 09:30:00,65.54,65.84,65.5,65.78,17993.0,60.0854,60.3604,60.0487,60.3054,17993.0
2023-08-28 09:40:00,65.83,65.99,65.81,65.97,22091.0,60.3512,60.4979,60.3329,60.4796,22091.0
2023-08-28 09:50:00,65.91,66.01,65.9,65.91,9974.0,60.4246,60.5163,60.4154,60.4246,9974.0
2023-08-28 10:00:00,65.89,65.96,65.82,65.85,10356.0,60.4063,60.4704,60.3421,60.3696,10356.0
2023-08-28 10:10:00,65.86,65.92,65.75,65.78,2348.0,60.3787,60.4338,60.2779,60.3054,2348.0
2023-08-28 10:20:00,65.83,65.9,65.79,65.9,4272.0,60.3512,60.4154,60.3146,60.4154,4272.0
2023-08-28 10:30:00,65.92,65.93,65.83,65.88,4701.0,60.4338,60.4429,60.3512,60.3971,4701.0
2023-08-28 10:40:00,65.86,65.99,65.85,65.92,6143.0,60.3787,60.4979,60.3696,60.4338,6143.0
2023-08-28 10:50:00,65.91,65.94,65.84,65.92,10856.0,60.4246,60.4521,60.3604,60.4338,10856.0
2023-08-28 11:00:00,65.91,65.91,65.79,65.8,6787.0,60.4246,60.4246,60.3146,60.3237,6787.0
2023-08-28 11:10:00,65.81,65.84,65.77,65.8,5981.0,60.3329,60.3604,60.2962,60.3237,5981.0
2023-08-28 11:20:00,65.8,65.8,65.75,65.75,3090.0,60.3237,60.3237,60.2779,60.2779,3090.0
2023-08-28 11:30:00,65.78,65.81,65.76,65.8,6585.0,60.3054,60.3329,60.2871,60.3237,6585.0
2023-08-28 11:40:00,65.82,65.82,65.71,65.72,2583.0,60.3421,60.3421,60.2412,60.2504,2583.0
2023-08-28 11:50:00,65.74,65.74,65.65,65.72,14144.0,60.2687,60.2687,60.1862,60.2504,14144.0
2023-08-28 12:00:00,65.72,65.75,65.71,65.75,8354.0,60.2504,60.2779,60.2412,60.2779,8354.0
2023-08-28 12:10:00,65.75,65.78,65.69,65.69,5011.0,60.2779,60.3054,60.2229,60.2229,5011.0
2023-08-28 12:20:00,65.69,65.78,65.67,65.78,3222.0,60.2229,60.3054,60.2046,60.3054,3222.0
2023-08-28 12:30:00,65.79,65.82,65.76,65.81,3361.0,60.3146,60.3421,60.2871,60.3329,3361.0
2023-08-28 12:40:00,65.79,65.82,65.76,65.78,12159.0,60.3146,60.3421,60.2871,60.3054,12159.0
2023-08-28 12:50:00,65.78,65.83,65.77,65.83,5373.0,60.3054,60.3512,60.2962,60.3512,5373.0
2023-08-28 13:00:00,65.83,65.85,65.65,65.75,15525.0,60.3512,60.3696,60.1862,60.2779,15525.0
2023-08-28 13:10:00,65.8,65.84,65.73,65.78,4236.0,60.3237,60.3604,60.2596,60.3054,4236.0
2023-08-28 13:20:00,65.78,65.89,65.75,65.88,17034.0,60.3054,60.4063,60.2779,60.3971,17034.0
2023-08-28 13:30:00,65.89,65.9,65.84,65.86,7081.0,60.4063,60.4154,60.3604,60.3787,7081.0
2023-08-28 13:40:00,65.86,65.86,65.79,65.86,9007.0,60.3787,60.3787,60.3146,60.3787,9007.0
2023-08-28 13:50:00,65.84,65.86,65.76,65.77,5186.0,60.3604,60.3787,60.2871,60.2962,5186.0
2023-08-28 14:00:00,65.79,65.86,65.75,65.86,7929.0,60.3146,60.3787,60.2779,60.3787,7929.0
2023-08-28 14:10:00,65.84,65.93,65.8,65.93,10248.0,60.3604,60.4429,60.3237,60.4429,10248.0
2023-08-28 14:20:00,65.91,65.97,65.91,65.97,10361.0,60.4246,60.4796,60.4246,60.4796,10361.0
2023-08-28 14:30:00,65.98,66.09,65.96,66.02,14227.0,60.4888,60.5896,60.4704,60.5254,14227.0
2023-08-28 14:40:00,66.01,66.05,65.95,66.05,10549.0,60.5163,60.5529,60.4613,60.5529,10549.0
2023-08-28 14:50:00,66.05,66.19,66.03,66.15,27276.0,60.5529,60.6813,60.5346,60.6446,27276.0
2023-08-28 15:00:00,66.19,66.38,66.19,66.36,29191.0,60.6813,60.8555,60.6813,60.8371,29191.0
2023-08-28 15:10:00,66.37,66.41,66.2,66.25,22989.0,60.8463,60.883,60.6905,60.7363,22989.0
2023-08-28 15:20:00,66.23,66.43,66.23,66.39,20240.0,60.718,60.9013,60.718,60.8646,20240.0
2023-08-28 15:30:00,66.39,66.43,66.32,66.33,44266.0,60.8646,60.9013,60.8005,60.8096,44266.0
2023-08-28 15:40:00,66.33,66.34,66.2,66.31,39506.0,60.8096,60.8188,60.6905,60.7913,39506.0
2023-08-28 15:50:00,66.32,66.38,66.17,66.17,73218.0,60.8005,60.8555,60.6629,60.6629,73218.0
2023-08-29 09:30:00,65.85,66.15,65.85,66.13,16233.0,60.3696,60.6446,60.3696,60.6263,16233.0
2023-08-29 09:40:00,66.25,66.26,66.04,66.09,20011.0,60.7363,60.7455,60.5438,60.5896,20011.0
2023-08-29 09:50:00,66.1,66.11,65.95,66.01,19889.0,60.5988,60.6079,60.4613,60.5163,19889.0
2023-08-29 10:00:00,66.01,66.08,65.96,66.01,6525.0,60.5163,60.5804,60.4704,60.5163,6525.0
2023-08-29 10:10:00,66.04,66.1,65.96,66.1,7622.0,60.5438,60.5988,60.4704,60.5988,7622.0
2023-08-29 10:20:00,66.1,66.15,66.05,66.09,5747.0,60.5988,60.6446,60.5529,60.5896,5747.0
2023-08-29 10:30:00,66.11,66.24,66.1,66.17,32229.0,60.6079,60.7271,60.5988,60.6629,32229.0
2023-08-29 10:40:00,66.16,66.16,66.02,66.09,6991.0,60.6538,60.6538,60.5254,60.5896,6991.0
2023-08-29 10:50:00,66.05,66.12,66.03,66.06,6315.0,60.5529,60.6171,60.5346,60.5621,6315.0
2023-08-29 11:00:00,66.1,66.1,66.05,66.06,3635.0,60.5988,60.5988,60.5529,60.5621,3635.0
2023-08-29 11:10:00,66.06,66.15,66.06,66.09,7820.0,60.5621,60.6446,60.5621,60.5896,7820.0
2023-08-29 11:20:00,66.09,66.12,66.02,66.08,23869.0,60.5896,60.6171,60.5254,60.5804,23869.0
2023-08-29 11:30:00,66.08,66.17,66.06,66.16,14831.0,60.5804,60.6629,60.5621,60.6538,14831.0
2023-08-29 11:40:00,66.17,66.24,66.15,66.22,12195.0,60.6629,60.7271,60.6446,60.7088,12195.0
2023-08-29 11:50:00,66.22,66.22,66.11,66.11,10475.0,60.7088,60.7088,60.6079,60.6079,10475.0
2023-08-29 12:00:00,66.11,66.2,66.09,66.15,12751.0,60.6079,60.6905,60.5896,60.6446,12751.0
2023-08-29 12:10:00,66.17,66.24,66.15,66.2,11624.0,60.6629,60.7271,60.6446,60.6905,11624.0
2023-08-29 12:20:00,66.21,66.29,66.21,66.25,8787.0,60.6996,60.773,60.6996,60.7363,8787.0
2023-08-29 12:30:00,66.27,66.39,66.26,66.31,5728.0,60.7546,60.8646,60.7455,60.7913,5728.0
2023-08-29 12:40:00,66.31,66.31,66.23,66.27,10999.0,60.7913,60.7913,60.718,60.7546,10999.0
2023-08-29 12:50:00,66.27,66.43,66.27,66.38,7586.0,60.7546,60.9013,60.7546,60.8555,7586.0
2023-08-29 13:00:00,66.39,66.45,66.38,66.44,7532.0,60.8646,60.9196,60.8555,60.9105,7532.0
2023-08-29 13:10:00,66.45,66.48,66.36,66.38,27236.0,60.9196,60.9471,60.8371,60.8555,27236.0
2023-08-29 13:20:00,66.38,66.42,66.36,66.4,18821.0,60.8555,60.8921,60.8371,60.8738,18821.0
2023-08-29 13:30:00,66.4,66.49,66.37,66.38,16102.0,60.8738,60.9563,60.8463,60.8555,16102.0
2023-08-29 13:40:00,66.36,66.4,66.28,66.37,19616.0,60.8371,60.8738,60.7638,60.8463,19616.0
2023-08-29 13:50:00,66.35,66.4,66.29,66.33,17103.0,60.828,60.8738,60.773,60.8096,17103.0
2023-08-29 14:00:00,66.34,66.39,66.33,66.36,10236.0,60.8188,60.8646,60.8096,60.8371,10236.0
2023-08-29 14:10:00,66.36,66.37,66.31,66.35,12713.0,60.8371,60.8463,60.7913,60.828,12713.0
2023-08-29 14:20:00,66.35,66.39,66.33,66.36,16476.0,60.828,60.8646,60.8096,60.8371,16476.0
2023-08-29 14:30:00,66.35,66.4,66.31,66.33,22439.0,60.828,60.8738,60.7913,60.8096,22439.0
2023-08-29 14:40:00,66.31,66.38,66.3,66.35,16421.0,60.7913,60.8555,60.7821,60.828,16421.0
2023-08-29 14:50:00,66.36,66.37,66.31,66.34,16049.0,60.8371,60.8463,60.7913,60.8188,16049.0
2023-08-29 15:00:00,66.34,66.35,66.25,66.25,35666.0,60.8188,60.828,60.7363,60.7363,35666.0
2023-08-29 15:10:00,66.27,66.3,66.25,66.3,17421.0,60.7546,60.7821,60.7363,60.7821,17421.0
2023-08-29 15:20:00,66.3,66.36,66.27,66.36,21708.0,60.7821,60.8371,60.7546,60.8371,21708.0
2023-08-29 15:30:00,66.33,66.38,66.28,66.28,25216.0,60.8096,60.8555,60.7638,60.7638,25216.0
2023-08-29 15:40:00,66.26,66.37,66.26,66.31,40104.0,60.7455,60.8463,60.7455,60.7913,40104.0
2023-08-29 15:50:00,66.32,66.43,66.25,66.43,125929.0,60.8005,60.9013,60.7363,60.9013,125929.0
2023-08-30 09:30:00,66.29,66.49,66.19,66.48,13067.0,60.773,60.9563,60.6813,60.9471,13067.0
2023-08-30 09:40:00,66.43,66.65,66.37,66.64,33556.0,60.9013,61.103,60.8463,61.0938,33556.0
2023-08-30 09:50:00,66.64,66.87,66.57,66.83,54463.0,61.0938,61.3047,61.0297,61.268,54463.0
2023-08-30 10:00:00,66.85,66.91,66.68,66.86,37084.0,61.2864,61.3414,61.1305,61.2955,37084.0
2023-08-30 10:10:00,66.88,66.88,66.67,66.68,5698.0,61.3139,61.3139,61.1213,61.1305,5698.0
2023-08-30 10:20:00,66.67,66.71,66.59,66.64,19577.0,61.1213,61.158,61.048,61.0938,19577.0
2023-08-30 10:30:00,66.61,66.65,66.55,66.61,15586.0,61.0663,61.103,61.0113,61.0663,15586.0
2023-08-30 10:40:00,66.61,66.7,66.6,66.68,7824.0,61.0663,61.1488,61.0572,61.1305,7824.0
2023-08-30 10:50:00,66.62,66.74,66.62,66.71,7494.0,61.0755,61.1855,61.0755,61.158,7494.0
2023-08-30 11:00:00,66.71,66.74,66.65,66.72,7467.0,61.158,61.1855,61.103,61.1672,7467.0
2023-08-30 11:10:00,66.73,66.75,66.72,66.75,1390.0,61.1763,61.1947,61.1672,61.1947,1390.0
2023-08-30 11:20:00,66.72,66.72,66.69,66.69,2318.0,61.1672,61.1672,61.1397,61.1397,2318.0
2023-08-30 11:30:00,66.69,66.73,66.63,66.68,47950.0,61.1397,61.1763,61.0847,61.1305,47950.0
2023-08-30 11:40:00,66.73,66.74,66.66,66.68,6680.0,61.1763,61.1855,61.1122,61.1305,6680.0
2023-08-30 11:50:00,66.66,66.7,66.66,66.7,4538.0,61.1122,61.1488,61.1122,61.1488,4538.0
2023-08-30 12:00:00,66.7,66.74,66.68,66.72,5802.0,61.1488,61.1855,61.1305,61.1672,5802.0
2023-08-30 12:10:00,66.72,66.72,66.65,66.67,10483.0,61.1672,61.1672,61.103,61.1213,10483.0
2023-08-30 12:20:00,66.64,66.71,66.63,66.71,5696.0,61.0938,61.158,61.0847,61.158,5696.0
2023-08-30 12:30:00,66.71,66.73,66.55,66.59,22357.0,61.158,61.1763,61.0113,61.048,22357.0
2023-08-30 12:40:00,66.59,66.65,66.59,66.61,16920.0,61.048,61.103,61.048,61.0663,16920.0
2023-08-30 12:50:00,66.63,66.7,66.61,66.7,13051.0,61.0847,61.1488,61.0663,61.1488,13051.0
2023-08-30 13:00:00,66.73,66.73,66.64,66.64,4991.0,61.1763,61.1763,61.0938,61.0938,4991.0
2023-08-30 13:10:00,66.68,66.7,66.64,66.68,11822.0,61.1305,61.1488,61.0938,61.1305,11822.0
2023-08-30 13:20:00,66.69,66.69,66.64,66.67,6014.0,61.1397,61.1397,61.0938,61.1213,6014.0
2023-08-30 13:30:00,66.67,66.7,66.64,66.65,17071.0,61.1213,61.1488,61.0938,61.103,17071.0
2023-08-30 13:40:00,66.65,66.69,66.56,66.58,40061.0,61.103,61.1397,61.0205,61.0388,40061.0
2023-08-30 13:50:00,66.58,66.62,66.52,66.59,24532.0,61.0388,61.0755,60.9838,61.048,24532.0
2023-08-30 14:00:00,66.59,66.62,66.55,66.61,18291.0,61.048,61.0755,61.0113,61.0663,18291.0
2023-08-30 14:10:00,66.62,66.65,66.56,66.63,12343.0,61.0755,61.103,61.0205,61.0847,12343.0
2023-08-30 14:20:00,66.62,66.66,66.56,66.66,6680.0,61.0755,61.1122,61.0205,61.1122,6680.0
2023-08-30 14:30:00,66.65,66.67,66.6,66.64,15572.0,61.103,61.1213,61.0572,61.0938,15572.0
2023-08-30 14:40:00,66.62,66.63,66.58,66.58,16749.0,61.0755,61.0847,61.0388,61.0388,16749.0
2023-08-30 14:50:00,66.6,66.7,66.58,66.69,13975.0,61.0572,61.1488,61.0388,61.1397,13975.0
2023-08-30 15:00:00,66.67,66.7,66.61,66.68,16544.0,61.1213,61.1488,61.0663,61.1305,16544.0
2023-08-30 15:10:00,66.68,66.78,66.62,66.68,35787.0,61.1305,61.2222,61.0755,61.1305,35787.0
2023-08-30 15:20:00,66.68,66.7,66.6,66.65,27127.0,61.1305,61.1488,61.0572,61.103,27127.0
2023-08-30 15:30:00,66.66,66.7,66.64,66.65,23236.0,61.1122,61.1488,61.0938,61.103,23236.0
2023-08-30 15:40:00,66.66,66.71,66.65,66.69,25276.0,61.1122,61.158,61.103,61.1397,25276.0
2023-08-30 15:50:00,66.67,66.68,66.61,66.64,108615.0,61.1213,61.1305,61.0663,61.0938,108615.0
2023-08-31 09:30:00,66.74,66.8,66.49,66.8,9164.0,61.1855,61.2405,60.9563,61.2405,9164.0
2023-08-31 09:40:00,66.77,66.79,66.63,66.75,10638.0,61.213,61.2313,61.0847,61.1947,10638.0
2023-08-31 09:50:00,66.75,66.81,66.67,66.81,13720.0,61.1947,61.2497,61.1213,61.2497,13720.0
2023-08-31 10:00:00,66.75,66.85,66.68,66.78,12851.0,61.1947,61.2864,61.1305,61.2222,12851.0
2023-08-31 10:10:00,66.77,66.83,66.67,66.82,32655.0,61.213,61.268,61.1213,61.2589,32655.0
2023-08-31 10:20:00,66.76,66.81,66.57,66.65,15552.0,61.2038,61.2497,61.0297,61.103,15552.0
2023-08-31 10:30:00,66.64,66.7,66.54,66.67,6956.0,61.0938,61.1488,61.0022,61.1213,6956.0
2023-08-31 10:40:00,66.63,66.68,66.61,66.68,6702.0,61.0847,61.1305,61.0663,61.1305,6702.0
2023-08-31 10:50:00,66.66,66.73,66.57,66.7,58768.0,61.1122,61.1763,61.0297,61.1488,58768.0
2023-08-31 11:00:00,66.7,66.76,66.67,66.69,31135.0,61.1488,61.2038,61.1213,61.1397,31135.0
2023-08-31 11:10:00,66.7,66.82,66.69,66.73,11242.0,61.1488,61.2589,61.1397,61.1763,11242.0
2023-08-31 11:20:00,66.73,66.78,66.65,66.78,15921.0,61.1763,61.2222,61.103,61.2222,15921.0
2023-08-31 11:30:00,66.76,66.76,66.64,66.66,8534.0,61.2038,61.2038,61.0938,61.1122,8534.0
2023-08-31 11:40:00,66.67,66.74,66.59,66.65,14004.0,61.1213,61.1855,61.048,61.103,14004.0
2023-08-31 11:50:00,66.64,66.68,66.6,66.63,11190.0,61.0938,61.1305,61.0572,61.0847,11190.0
2023-08-31 12:00:00,66.64,66.65,66.54,66.61,14156.0,61.0938,61.103,61.0022,61.0663,14156.0
2023-08-31 12:10:00,66.56,66.57,66.51,66.51,9308.0,61.0205,61.0297,60.9747,60.9747,9308.0
2023-08-31 12:20:00,66.53,66.54,66.4,66.42,23690.0,60.993,61.0022,60.8738,60.8921,23690.0
2023-08-31 12:30:00,66.42,66.43,66.33,66.39,10189.0,60.8921,60.9013,60.8096,60.8646,10189.0
2023-08-31 12:40:00,66.4,66.47,66.39,66.41,7375.0,60.8738,60.938,60.8646,60.883,7375.0
2023-08-31 12:50:00,66.42,66.49,66.39,66.46,10825.0,60.8921,60.9563,60.8646,60.9288,10825.0
2023-08-31 13:00:00,66.45,66.62,66.43,66.62,9277.0,60.9196,61.0755,60.9013,61.0755,9277.0
2023-08-31 13:10:00,66.64,66.65,66.55,66.6,20251.0,61.0938,61.103,61.0113,61.0572,20251.0
2023-08-31 13:20:00,66.6,66.76,66.59,66.73,17672.0,61.0572,61.2038,61.048,61.1763,17672.0
2023-08-31 13:30:00,66.72,66.75,66.56,66.59,14840.0,61.1672,61.1947,61.0205,61.048,14840.0
2023-08-31 13:40:00,66.59,66.65,66.55,66.63,21461.0,61.048,61.103,61.0113,61.0847,21461.0
2023-08-31 13:50:00,66.62,66.8,66.59,66.77,19039.0,61.0755,61.2405,61.048,61.213,19039.0
2023-08-31 14:00:00,66.79,66.83,66.75,66.76,16856.0,61.2313,61.268,61.1947,61.2038,16856.0
2023-08-31 14:10:00,66.77,66.87,66.76,66.83,19919.0,61.213,61.3047,61.2038,61.268,19919.0
2023-08-31 14:20:00,66.84,66.87,66.77,66.78,19152.0,61.2772,61.3047,61.213,61.2222,19152.0
2023-08-31 14:30:00,66.79,66.82,66.7,66.74,16274.0,61.2313,61.2589,61.1488,61.1855,16274.0
2023-08-31 14:40:00,66.74,66.76,66.65,66.72,15483.0,61.1855,61.2038,61.103,61.1672,15483.0
2023-08-31 14:50:00,66.73,66.73,66.54,66.58,22392.0,61.1763,61.1763,61.0022,61.0388,22392.0
2023-08-31 15:00:00,66.58,66.63,66.54,66.57,17991.0,61.0388,61.0847,61.0022,61.0297,17991.0
2023-08-31 15:10:00,66.57,66.59,66.5,66.58,17990.0,61.0297,61.048,60.9655,61.0388,17990.0
2023-08-31 15:20:00,66.6,66.64,66.57,66.59,12244.0,61.0572,61.0938,61.0297,61.048,12244.0
2023-08-31 15:30:00,66.58,66.62,66.55,66.57,14982.0,61.0388,61.0755,61.0113,61.0297,14982.0
2023-08-31 15:40:00,66.57,66.61,66.51,66.53,26656.0,61.0297,61.0663,60.9747,60.993,26656.0
2023-08-31 15:50:00,66.52,66.55,66.38,66.43,100399.0,60.9838,61.0113,60.8555,60.9013,100399.0
2023-09-01 09:30:00,66.48,66.98,66.48,66.86,33299.0,60.9471,61.4055,60.9471,61.2955,33299.0
2023-09-01 09:40:00,66.78,66.96,66.77,66.81,8601.0,61.2222,61.3872,61.213,61.2497,8601.0
2023-09-01 09:50:00,66.92,66.99,66.82,66.93,13425.0,61.3505,61.4147,61.2589,61.3597,13425.0
2023-09-01 10:00:00,66.93,67.14,66.82,67.07,90900.0,61.3597,61.5522,61.2589,61.488,90900.0
2023-09-01 10:10:00,67.06,67.06,66.94,67.0,14898.0,61.4789,61.4789,61.3689,61.4239,14898.0
2023-09-01 10:20:00,67.04,67.07,66.97,67.0,10879.0,61.4605,61.488,61.3964,61.4239,10879.0
2023-09-01 10:30:00,67.0,67.0,66.89,66.89,21620.0,61.4239,61.4239,61.323,61.323,21620.0
2023-09-01 10:40:00,66.89,66.91,66.8,66.82,16986.0,61.323,61.3414,61.2405,61.2589,16986.0
2023-09-01 10:50:00,66.82,66.83,66.65,66.71,13932.0,61.2589,61.268,61.103,61.158,13932.0
2023-09-01 11:00:00,66.75,66.76,66.61,66.67,10938.0,61.1947,61.2038,61.0663,61.1213,10938.0
2023-09-01 11:10:00,66.66,66.71,66.62,66.7,5773.0,61.1122,61.158,61.0755,61.1488,5773.0
2023-09-01 11:20:00,66.69,66.69,66.6,66.62,2704.0,61.1397,61.1397,61.0572,61.0755,2704.0
2023-09-01 11:30:00,66.6,66.6,66.55,66.57,6586.0,61.0572,61.0572,61.0113,61.0297,6586.0
2023-09-01 11:40:00,66.55,66.62,66.54,66.58,5389.0,61.0113,61.0755,61.0022,61.0388,5389.0
2023-09-01 11:50:00,66.58,66.58,66.54,66.57,7148.0,61.0388,61.0388,61.0022,61.0297,7148.0
2023-09-01 12:00:00,66.56,66.59,66.52,66.55,6505.0,61.0205,61.048,60.9838,61.0113,6505.0
2023-09-01 12:10:00,66.59,66.65,66.57,66.57,5943.0,61.048,61.103,61.0297,61.0297,5943.0
2023-09-01 12:20:00,66.55,66.64,66.54,66.62,5481.0,61.0113,61.0938,61.0022,61.0755,5481.0
2023-09-01 12:30:00,66.6,66.63,66.52,66.52,3695.0,61.0572,61.0847,60.9838,60.9838,3695.0
2023-09-01 12:40:00,66.52,66.54,66.49,66.49,5621.0,60.9838,61.0022,60.9563,60.9563,5621.0
2023-09-01 12:50:00,66.52,66.53,66.46,66.47,2761.0,60.9838,60.993,60.9288,60.938,2761.0
2023-09-01 13:00:00,66.47,66.53,66.44,66.5,16343.0,60.938,60.993,60.9105,60.9655,16343.0
2023-09-01 13:10:00,66.5,66.56,66.5,66.56,10129.0,60.9655,61.0205,60.9655,61.0205,10129.0
2023-09-01 13:20:00,66.56,66.58,66.52,66.55,6792.0,61.0205,61.0388,60.9838,61.0113,6792.0
2023-09-01 13:30:00,66.55,66.6,66.53,66.57,8241.0,61.0113,61.0572,60.993,61.0297,8241.0
2023-09-01 13:40:00,66.56,66.61,66.55,66.6,14261.0,61.0205,61.0663,61.0113,61.0572,14261.0
2023-09-01 13:50:00,66.61,66.62,66.53,66.6,4654.0,61.0663,61.0755,60.993,61.0572,4654.0
2023-09-01 14:00:00,66.57,66.62,66.53,66.57,14008.0,61.0297,61.0755,60.993,61.0297,14008.0
2023-09-01 14:10:00,66.59,66.72,66.56,66.68,30292.0,61.048,61.1672,61.0205,61.1305,30292.0
2023-09-01 14:20:00,66.68,66.73,66.65,66.73,6627.0,61.1305,61.1763,61.103,61.1763,6627.0
2023-09-01 14:30:00,66.75,66.78,66.7,66.73,6678.0,61.1947,61.2222,61.1488,61.1763,6678.0
2023-09-01 14:40:00,66.73,66.77,66.67,66.71,5389.0,61.1763,61.213,61.1213,61.158,5389.0
2023-09-01 14:50:00,66.73,66.77,66.71,66.74,4421.0,61.1763,61.213,61.158,61.1855,4421.0
2023-09-01 15:00:00,66.73,66.76,66.68,66.73,7758.0,61.1763,61.2038,61.1305,61.1763,7758.0
2023-09-01 15:10:00,66.71,66.74,66.67,66.69,8944.0,61.158,61.1855,61.1213,61.1397,8944.0
2023-09-01 15:20:00,66.69,66.7,66.63,66.66,13034.0,61.1397,61.1488,61.0847,61.1122,13034.0
2023-09-01 15:30:00,66.65,66.65,66.5,66.57,39348.0,61.103,61.103,60.9655,61.0297,39348.0
2023-09-01 15:40:00,66.56,66.6,66.5,66.54,26703.0,61.0205,61.0572,60.9655,61.0022,26703.0
2023-09-01 15:50:00,66.53,66.62,66.52,66.62,104975.0,60.993,61.0755,60.9838,61.0755,104975.0
2023-09-05 09:30:00,66.6,66.85,66.6,66.78,15254.0,61.0572,61.2864,61.0572,61.2222,15254.0
2023-09-05 09:40:00,66.76,66.76,66.67,66.72,7636.0,61.2038,61.2038,61.1213,61.1672,7636.0
2023-09-05 09:50:00,66.72,67.08,66.7,66.98,31305.0,61.1672,61.4972,61.1488,61.4055,31305.0
2023-09-05 10:00:00,67.0,67.03,66.88,66.91,27449.0,61.4239,61.4514,61.3139,61.3414,27449.0
2023-09-05 10:10:00,66.85,66.85,66.67,66.73,18491.0,61.2864,61.2864,61.1213,61.1763,18491.0
2023-09-05 10:20:00,66.68,66.79,66.68,66.75,3700.0,61.1305,61.2313,61.1305,61.1947,3700.0
2023-09-05 10:30:00,66.67,66.77,66.63,66.65,8347.0,61.1213,61.213,61.0847,61.103,8347.0
2023-09-05 10:40:00,66.68,66.72,66.6,66.72,5474.0,61.1305,61.1672,61.0572,61.1672,5474.0
2023-09-05 10:50:00,66.72,66.75,66.65,66.73,8733.0,61.1672,61.1947,61.103,61.1763,8733.0
2023-09-05 11:00:00,66.75,66.79,66.72,66.73,6900.0,61.1947,61.2313,61.1672,61.1763,6900.0
2023-09-05 11:10:00,66.71,66.81,66.68,66.81,4500.0,61.158,61.2497,61.1305,61.2497,4500.0
2023-09-05 11:20:00,66.8,66.9,66.75,66.87,20187.0,61.2405,61.3322,61.1947,61.3047,20187.0
2023-09-05 11:30:00,66.9,66.93,66.87,66.9,5442.0,61.3322,61.3597,61.3047,61.3322,5442.0
2023-09-05 11:40:00,66.9,67.0,66.9,67.0,11381.0,61.3322,61.4239,61.3322,61.4239,11381.0
2023-09-05 11:50:00,67.0,67.0,66.9,66.97,4939.0,61.4239,61.4239,61.3322,61.3964,4939.0
2023-09-05 12:00:00,66.93,67.02,66.93,67.02,22752.0,61.3597,61.4422,61.3597,61.4422,22752.0
2023-09-05 12:10:00,67.03,67.05,66.92,66.96,18788.0,61.4514,61.4697,61.3505,61.3872,18788.0
2023-09-05 12:20:00,66.92,67.03,66.9,67.03,24496.0,61.3505,61.4514,61.3322,61.4514,24496.0
2023-09-05 12:30:00,67.04,67.04,66.97,66.98,4254.0,61.4605,61.4605,61.3964,61.4055,4254.0
2023-09-05 12:40:00,67.01,67.08,66.99,67.03,13337.0,61.433,61.4972,61.4147,61.4514,13337.0
2023-09-05 12:50:00,67.06,67.07,67.0,67.0,6779.0,61.4789,61.488,61.4239,61.4239,6779.0
2023-09-05 13:00:00,66.98,67.05,66.98,67.03,3500.0,61.4055,61.4697,61.4055,61.4514,3500.0
2023-09-05 13:10:00,67.05,67.06,67.0,67.06,1945.0,61.4697,61.4789,61.4239,61.4789,1945.0
2023-09-05 13:20:00,67.07,67.09,67.05,67.05,1108.0,61.488,61.5064,61.4697,61.4697,1108.0
2023-09-05 13:30:00,67.04,67.07,66.98,67.0,10951.0,61.4605,61.488,61.4055,61.4239,10951.0
2023-09-05 13:40:00,67.01,67.01,66.88,66.89,1009.0,61.433,61.433,61.3139,61.323,1009.0
2023-09-05 13:50:00,66.86,66.92,66.79,66.8,2952.0,61.2955,61.3505,61.2313,61.2405,2952.0
2023-09-05 14:00:00,66.83,66.84,66.73,66.76,2724.0,61.268,61.2772,61.1763,61.2038,2724.0
2023-09-05 14:10:00,66.74,66.87,66.74,66.87,6518.0,61.1855,61.3047,61.1855,61.3047,6518.0
2023-09-05 14:20:00,66.87,66.87,66.8,66.8,2170.0,61.3047,61.3047,61.2405,61.2405,2170.0
2023-09-05 14:30:00,66.79,66.88,66.78,66.88,3874.0,61.2313,61.3139,61.2222,61.3139,3874.0
2023-09-05 14:40:00,66.88,66.88,66.8,66.83,5815.0,61.3139,61.3139,61.2405,61.268,5815.0
2023-09-05 14:50:00,66.83,66.86,66.78,66.83,9017.0,61.268,61.2955,61.2222,61.268,9017.0
2023-09-05 15:00:00,66.82,66.82,66.72,66.8,23572.0,61.2589,61.2589,61.1672,61.2405,23572.0
2023-09-05 15:10:00,66.77,66.77,66.64,66.73,14238.0,61.213,61.213,61.0938,61.1763,14238.0
2023-09-05 15:20:00,66.7,66.73,66.62,66.64,11204.0,61.1488,61.1763,61.0755,61.0938,11204.0
2023-09-05 15:30:00,66.65,66.68,66.59,66.65,11951.0,61.103,61.1305,61.048,61.103,11951.0
2023-09-05 15:40:00,66.62,66.69,66.55,66.55,9851.0,61.0755,61.1397,61.0113,61.0113,9851.0
2023-09-05 15:50:00,66.52,66.63,66.51,66.54,44907.0,60.9838,61.0847,60.9747,61.0022,44907.0
2023-09-06 09:30:00,66.21,66.37,66.08,66.1,16228.0,60.6996,60.8463,60.5804,60.5988,16228.0
2023-09-06 09:40:00,66.24,66.31,66.12,66.13,8761.0,60.7271,60.7913,60.6171,60.6263,8761.0
2023-09-06 09:50:00,66.09,66.2,66.07,66.15,4750.0,60.5896,60.6905,60.5713,60.6446,4750.0
2023-09-06 10:00:00,66.11,66.14,65.88,65.97,10303.0,60.6079,60.6354,60.3971,60.4796,10303.0
2023-09-06 10:10:00,65.95,66.04,65.94,65.95,12422.0,60.4613,60.5438,60.4521,60.4613,12422.0
2023-09-06 10:20:00,65.92,65.93,65.77,65.78,10809.0,60.4338,60.4429,60.2962,60.3054,10809.0
2023-09-06 10:30:00,65.77,65.8,65.58,65.64,19966.0,60.2962,60.3237,60.1221,60.1771,19966.0
2023-09-06 10:40:00,65.63,65.63,65.45,65.55,34226.0,60.1679,60.1679,60.0029,60.0945,34226.0
2023-09-06 10:50:00,65.55,65.56,65.42,65.44,38695.0,60.0945,60.1037,59.9754,59.9937,38695.0
2023-09-06 11:00:00,65.45,65.47,65.38,65.45,21149.0,60.0029,60.0212,59.9387,60.0029,21149.0
2023-09-06 11:10:00,65.42,65.42,65.21,65.31,20855.0,59.9754,59.9754,59.7828,59.8745,20855.0
2023-09-06 11:20:00,65.31,65.35,65.16,65.22,17169.0,59.8745,59.9112,59.737,59.792,17169.0
2023-09-06 11:30:00,65.25,65.25,64.96,65.15,18459.0,59.8195,59.8195,59.5537,59.7278,18459.0
2023-09-06 11:40:00,65.14,65.35,65.05,65.24,41027.0,59.7187,59.9112,59.6362,59.8103,41027.0
2023-09-06 11:50:00,65.2,65.23,65.12,65.16,14151.0,59.7737,59.8012,59.7003,59.737,14151.0
2023-09-06 12:00:00,65.12,65.13,64.98,64.99,10358.0,59.7003,59.7095,59.572,59.5812,10358.0
2023-09-06 12:10:00,64.98,65.07,64.96,65.05,9149.0,59.572,59.6545,59.5537,59.6362,9149.0
2023-09-06 12:20:00,65.04,65.04,64.95,64.99,11200.0,59.627,59.627,59.5445,59.5812,11200.0
2023-09-06 12:30:00,64.97,65.05,64.9,64.96,17162.0,59.5628,59.6362,59.4986,59.5537,17162.0
2023-09-06 12:40:00,64.93,64.95,64.77,64.79,10410.0,59.5261,59.5445,59.3795,59.3978,10410.0
2023-09-06 12:50:00,64.77,64.82,64.67,64.75,19579.0,59.3795,59.4253,59.2878,59.3611,19579.0
2023-09-06 13:00:00,64.75,64.82,64.67,64.82,21869.0,59.3611,59.4253,59.2878,59.4253,21869.0
2023-09-06 13:10:00,64.8,64.94,64.77,64.92,19717.0,59.407,59.5353,59.3795,59.517,19717.0
2023-09-06 13:20:00,64.89,64.97,64.83,64.94,18266.0,59.4895,59.5628,59.4345,59.5353,18266.0
2023-09-06 13:30:00,64.9,64.9,64.82,64.87,37636.0,59.4986,59.4986,59.4253,59.4711,37636.0
2023-09-06 13:40:00,64.85,64.87,64.79,64.82,23487.0,59.4528,59.4711,59.3978,59.4253,23487.0
2023-09-06 13:50:00,64.83,64.88,64.82,64.84,14448.0,59.4345,59.4803,59.4253,59.4436,14448.0
2023-09-06 14:00:00,64.84,64.93,64.84,64.91,13842.0,59.4436,59.5261,59.4436,59.5078,13842.0
2023-09-06 14:10:00,64.89,64.92,64.8,64.82,19198.0,59.4895,59.517,59.407,59.4253,19198.0
2023-09-06 14:20:00,64.81,64.85,64.75,64.76,15371.0,59.4161,59.4528,59.3611,59.3703,15371.0
2023-09-06 14:30:00,64.75,64.86,64.73,64.85,14797.0,59.3611,59.462,59.3428,59.4528,14797.0
2023-09-06 14:40:00,64.85,64.91,64.82,64.84,8167.0,59.4528,59.5078,59.4253,59.4436,8167.0
2023-09-06 14:50:00,64.83,64.92,64.83,64.87,19502.0,59.4345,59.517,59.4345,59.4711,19502.0
2023-09-06 15:00:00,64.89,64.89,64.74,64.77,18575.0,59.4895,59.4895,59.352,59.3795,18575.0
2023-09-06 15:10:00,64.78,64.92,64.77,64.91,19249.0,59.3886,59.517,59.3795,59.5078,19249.0
2023-09-06 15:20:00,64.92,64.98,64.86,64.92,41110.0,59.517,59.572,59.462,59.517,41110.0
2023-09-06 15:30:00,64.89,64.98,64.82,64.88,65135.0,59.4895,59.572,59.4253,59.4803,65135.0
2023-09-06 15:40:00,64.87,64.96,64.82,64.91,82129.0,59.4711,59.5537,59.4253,59.5078,82129.0
2023-09-06 15:50:00,64.89,65.19,64.88,65.14,190320.0,59.4895,59.7645,59.4803,59.7187,190320.0
2023-09-07 09:30:00,64.61,66.02,64.61,65.97,118572.0,59.2328,60.5254,59.2328,60.4796,118572.0
2023-09-07 09:40:00,65.97,66.07,65.83,65.98,54086.0,60.4796,60.5713,60.3512,60.4888,54086.0
2023-09-07 09:50:00,65.97,66.02,65.7,65.79,122785.0,60.4796,60.5254,60.2321,60.3146,122785.0
2023-09-07 10:00:00,65.79,65.93,65.73,65.89,27345.0,60.3146,60.4429,60.2596,60.4063,27345.0
2023-09-07 10:10:00,65.89,65.96,65.81,65.88,37568.0,60.4063,60.4704,60.3329,60.3971,37568.0
2023-09-07 10:20:00,65.89,65.9,65.79,65.83,44904.0,60.4063,60.4154,60.3146,60.3512,44904.0
2023-09-07 10:30:00,65.84,65.93,65.81,65.88,29925.0,60.3604,60.4429,60.3329,60.3971,29925.0
2023-09-07 10:40:00,65.9,65.98,65.83,65.84,25482.0,60.4154,60.4888,60.3512,60.3604,25482.0
2023-09-07 10:50:00,65.87,65.99,65.8,65.98,32694.0,60.3879,60.4979,60.3237,60.4888,32694.0
2023-09-07 11:00:00,65.98,66.03,65.91,66.02,30821.0,60.4888,60.5346,60.4246,60.5254,30821.0
2023-09-07 11:10:00,66.02,66.04,65.95,66.04,34455.0,60.5254,60.5438,60.4613,60.5438,34455.0
2023-09-07 11:20:00,66.05,66.21,66.02,66.18,11156.0,60.5529,60.6996,60.5254,60.6721,11156.0
2023-09-07 11:30:00,66.18,66.22,66.04,66.14,25191.0,60.6721,60.7088,60.5438,60.6354,25191.0
2023-09-07 11:40:00,66.13,66.18,66.03,66.05,58923.0,60.6263,60.6721,60.5346,60.5529,58923.0
2023-09-07 11:50:00,66.09,66.13,66.01,66.1,25381.0,60.5896,60.6263,60.5163,60.5988,25381.0
2023-09-07 12:00:00,66.11,66.19,66.07,66.15,40131.0,60.6079,60.6813,60.5713,60.6446,40131.0
2023-09-07 12:10:00,66.11,66.19,66.09,66.14,52380.0,60.6079,60.6813,60.5896,60.6354,52380.0
2023-09-07 12:20:00,66.14,66.22,66.12,66.21,76623.0,60.6354,60.7088,60.6171,60.6996,76623.0
2023-09-07 12:30:00,66.17,66.28,66.16,66.25,75852.0,60.6629,60.7638,60.6538,60.7363,75852.0
2023-09-07 12:40:00,66.25,66.36,66.24,66.28,89231.0,60.7363,60.8371,60.7271,60.7638,89231.0
2023-09-07 12:50:00,66.27,66.33,66.05,66.18,42998.0,60.7546,60.8096,60.5529,60.6721,42998.0
2023-09-07 13:00:00,66.18,66.2,66.05,66.13,18571.0,60.6721,60.6905,60.5529,60.6263,18571.0
2023-09-07 13:10:00,66.1,66.23,66.03,66.1,35076.0,60.5988,60.718,60.5346,60.5988,35076.0
2023-09-07 13:20:00,66.1,66.18,66.07,66.14,51710.0,60.5988,60.6721,60.5713,60.6354,51710.0
2023-09-07 13:30:00,66.12,66.22,66.08,66.19,38962.0,60.6171,60.7088,60.5804,60.6813,38962.0
2023-09-07 13:40:00,66.16,66.22,66.09,66.19,59589.0,60.6538,60.7088,60.5896,60.6813,59589.0
2023-09-07 13:50:00,66.19,66.29,66.19,66.29,25191.0,60.6813,60.773,60.6813,60.773,25191.0
2023-09-07 14:00:00,66.29,66.32,66.2,66.25,39846.0,60.773,60.8005,60.6905,60.7363,39846.0
2023-09-07 14:10:00,66.27,66.33,66.26,66.29,29558.0,60.7546,60.8096,60.7455,60.773,29558.0
2023-09-07 14:20:00,66.3,66.37,66.25,66.31,19940.0,60.7821,60.8463,60.7363,60.7913,19940.0
2023-09-07 14:30:00,66.3,66.33,66.27,66.33,32865.0,60.7821,60.8096,60.7546,60.8096,32865.0
2023-09-07 14:40:00,66.31,66.37,66.29,66.36,17931.0,60.7913,60.8463,60.773,60.8371,17931.0
2023-09-07 14:50:00,66.36,66.4,66.32,66.38,14779.0,60.8371,60.8738,60.8005,60.8555,14779.0
2023-09-07 15:00:00,66.37,66.43,66.34,66.37,24113.0,60.8463,60.9013,60.8188,60.8463,24113.0
2023-09-07 15:10:00,66.38,66.42,66.38,66.41,31369.0,60.8555,60.8921,60.8555,60.883,31369.0
2023-09-07 15:20:00,66.41,66.44,66.33,66.38,41502.0,60.883,60.9105,60.8096,60.8555,41502.0
2023-09-07 15:30:00,66.36,66.4,66.24,66.3,38973.0,60.8371,60.8738,60.7271,60.7821,38973.0
2023-09-07 15:40:00,66.29,66.4,66.24,66.26,47481.0,60.773,60.8738,60.7271,60.7455,47481.0
2023-09-07 15:50:00,66.26,66.27,65.94,66.17,174456.0,60.7455,60.7546,60.4521,60.6629,174456.0
2023-09-08 09:30:00,66.17,66.36,66.14,66.33,30617.0,60.6629,60.8371,60.6354,60.8096,30617.0
2023-09-08 09:40:00,66.29,66.48,66.28,66.41,43609.0,60.773,60.9471,60.7638,60.883,43609.0
2023-09-08 09:50:00,66.41,66.79,66.35,66.76,104580.0,60.883,61.2313,60.828,61.2038,104580.0
2023-09-08 10:00:00,66.78,66.81,66.7,66.7,25995.0,61.2222,61.2497,61.1488,61.1488,25995.0
2023-09-08 10:10:00,66.7,66.87,66.7,66.7,23139.0,61.1488,61.3047,61.1488,61.1488,23139.0
2023-09-08 10:20:00,66.73,66.8,66.55,66.77,33439.0,61.1763,61.2405,61.0113,61.213,33439.0
2023-09-08 10:30:00,66.74,66.78,66.62,66.65,19987.0,61.1855,61.2222,61.0755,61.103,19987.0
2023-09-08 10:40:00,66.66,66.71,66.58,66.65,10614.0,61.1122,61.158,61.0388,61.103,10614.0
2023-09-08 10:50:00,66.6,66.65,66.58,66.59,9818.0,61.0572,61.103,61.0388,61.048,9818.0
2023-09-08 11:00:00,66.57,66.62,66.49,66.53,12894.0,61.0297,61.0755,60.9563,60.993,12894.0
2023-09-08 11:10:00,66.53,66.62,66.51,66.51,11699.0,60.993,61.0755,60.9747,60.9747,11699.0
2023-09-08 11:20:00,66.51,66.54,66.44,66.48,17038.0,60.9747,61.0022,60.9105,60.9471,17038.0
2023-09-08 11:30:00,66.52,66.52,66.42,66.47,17197.0,60.9838,60.9838,60.8921,60.938,17197.0
2023-09-08 11:40:00,66.44,66.47,66.35,66.4,9614.0,60.9105,60.938,60.828,60.8738,9614.0
2023-09-08 11:50:00,66.4,66.44,66.36,66.43,13538.0,60.8738,60.9105,60.8371,60.9013,13538.0
2023-09-08 12:00:00,66.43,66.57,66.39,66.56,14552.0,60.9013,61.0297,60.8646,61.0205,14552.0
2023-09-08 12:10:00,66.55,66.59,66.5,66.59,12423.0,61.0113,61.048,60.9655,61.048,12423.0
2023-09-08 12:20:00,66.59,66.59,66.51,66.53,11993.0,61.048,61.048,60.9747,60.993,11993.0
2023-09-08 12:30:00,66.53,66.6,66.48,66.6,10764.0,60.993,61.0572,60.9471,61.0572,10764.0
2023-09-08 12:40:00,66.6,66.65,66.58,66.61,19445.0,61.0572,61.103,61.0388,61.0663,19445.0
2023-09-08 12:50:00,66.63,66.65,66.58,66.61,12752.0,61.0847,61.103,61.0388,61.0663,12752.0
2023-09-08 13:00:00,66.62,66.62,66.52,66.54,12382.0,61.0755,61.0755,60.9838,61.0022,12382.0
2023-09-08 13:10:00,66.57,66.6,66.51,66.6,10227.0,61.0297,61.0572,60.9747,61.0572,10227.0
2023-09-08 13:20:00,66.6,66.6,66.48,66.56,34931.0,61.0572,61.0572,60.9471,61.0205,34931.0
2023-09-08 13:30:00,66.52,66.6,66.49,66.53,20269.0,60.9838,61.0572,60.9563,60.993,20269.0
2023-09-08 13:40:00,66.51,66.56,66.49,66.54,20725.0,60.9747,61.0205,60.9563,61.0022,20725.0
2023-09-08 13:50:00,66.53,66.67,66.52,66.67,27056.0,60.993,61.1213,60.9838,61.1213,27056.0
2023-09-08 14:00:00,66.67,66.71,66.62,66.65,23216.0,61.1213,61.158,61.0755,61.103,23216.0
2023-09-08 14:10:00,66.65,66.68,66.59,66.61,27917.0,61.103,61.1305,61.048,61.0663,27917.0
2023-09-08 14:20:00,66.63,66.69,66.59,66.62,13142.0,61.0847,61.1397,61.048,61.0755,13142.0
2023-09-08 14:30:00,66.62,66.64,66.55,66.6,12685.0,61.0755,61.0938,61.0113,61.0572,12685.0
2023-09-08 14:40:00,66.59,66.65,66.57,66.64,28738.0,61.048,61.103,61.0297,61.0938,28738.0
2023-09-08 14:50:00,66.64,66.69,66.62,66.63,19497.0,61.0938,61.1397,61.0755,61.0847,19497.0
2023-09-08 15:00:00,66.64,66.68,66.59,66.64,25795.0,61.0938,61.1305,61.048,61.0938,25795.0
2023-09-08 15:10:00,66.65,66.68,66.57,66.59,98652.0,61.103,61.1305,61.0297,61.048,98652.0
2023-09-08 15:20:00,66.58,66.68,66.57,66.67,105603.0,61.0388,61.1305,61.0297,61.1213,105603.0
2023-09-08 15:30:00,66.65,66.73,66.61,66.66,73935.0,61.103,61.1763,61.0663,61.1122,73935.0
2023-09-08 15:40:00,66.65,66.68,66.45,66.46,117208.0,61.103,61.1305,60.9196,60.9288,117208.0
2023-09-08 15:50:00,66.46,66.61,66.44,66.46,173902.0,60.9288,61.0663,60.9105,60.9288,173902.0
2023-09-11 09:30:00,66.65,67.13,66.38,67.0,160106.0,61.103,61.5431,60.8555,61.4239,160106.0
2023-09-11 09:40:00,67.02,67.04,66.8,66.86,33667.0,61.4422,61.4605,61.2405,61.2955,33667.0
2023-09-11 09:50:00,66.89,66.9,66.64,66.64,34086.0,61.323,61.3322,61.0938,61.0938,34086.0
2023-09-11 10:00:00,66.64,66.76,66.52,66.58,69420.0,61.0938,61.2038,60.9838,61.0388,69420.0
2023-09-11 10:10:00,66.65,66.7,66.52,66.7,43629.0,61.103,61.1488,60.9838,61.1488,43629.0
2023-09-11 10:20:00,66.72,66.95,66.65,66.85,22725.0,61.1672,61.378,61.103,61.2864,22725.0
2023-09-11 10:30:00,66.85,66.91,66.69,66.72,8248.0,61.2864,61.3414,61.1397,61.1672,8248.0
2023-09-11 10:40:00,66.76,66.76,66.68,66.69,13782.0,61.2038,61.2038,61.1305,61.1397,13782.0
2023-09-11 10:50:00,66.71,66.71,66.6,66.63,5747.0,61.158,61.158,61.0572,61.0847,5747.0
2023-09-11 11:00:00,66.62,66.63,66.53,66.54,8659.0,61.0755,61.0847,60.993,61.0022,8659.0
2023-09-11 11:10:00,66.51,66.53,66.4,66.42,10146.0,60.9747,60.993,60.8738,60.8921,10146.0
2023-09-11 11:20:00,66.45,66.47,66.36,66.38,12001.0,60.9196,60.938,60.8371,60.8555,12001.0
2023-09-11 11:30:00,66.38,66.4,66.25,66.38,6908.0,60.8555,60.8738,60.7363,60.8555,6908.0
2023-09-11 11:40:00,66.38,66.4,66.27,66.27,12830.0,60.8555,60.8738,60.7546,60.7546,12830.0
2023-09-11 11:50:00,66.32,66.46,66.28,66.41,9004.0,60.8005,60.9288,60.7638,60.883,9004.0
2023-09-11 12:00:00,66.39,66.44,66.35,66.4,14399.0,60.8646,60.9105,60.828,60.8738,14399.0
2023-09-11 12:10:00,66.41,66.45,66.36,66.39,23072.0,60.883,60.9196,60.8371,60.8646,23072.0
2023-09-11 12:20:00,66.39,66.54,66.37,66.54,12405.0,60.8646,61.0022,60.8463,61.0022,12405.0
2023-09-11 12:30:00,66.54,66.54,66.5,66.5,3000.0,61.0022,61.0022,60.9655,60.9655,3000.0
2023-09-11 12:40:00,66.53,66.58,66.47,66.54,24159.0,60.993,61.0388,60.938,61.0022,24159.0
2023-09-11 12:50:00,66.57,66.58,66.51,66.52,5187.0,61.0297,61.0388,60.9747,60.9838,5187.0
2023-09-11 13:00:00,66.5,66.54,66.33,66.39,5014.0,60.9655,61.0022,60.8096,60.8646,5014.0
2023-09-11 13:10:00,66.39,66.4,66.32,66.39,5911.0,60.8646,60.8738,60.8005,60.8646,5911.0
2023-09-11 13:20:00,66.41,66.42,66.38,66.4,16462.0,60.883,60.8921,60.8555,60.8738,16462.0
2023-09-11 13:30:00,66.4,66.41,66.34,66.4,8214.0,60.8738,60.883,60.8188,60.8738,8214.0
2023-09-11 13:40:00,66.41,66.41,66.31,66.33,7375.0,60.883,60.883,60.7913,60.8096,7375.0
2023-09-11 13:50:00,66.33,66.37,66.28,66.33,8870.0,60.8096,60.8463,60.7638,60.8096,8870.0
2023-09-11 14:00:00,66.29,66.33,66.18,66.27,17763.0,60.773,60.8096,60.6721,60.7546,17763.0
2023-09-11 14:10:00,66.26,66.37,66.26,66.35,9453.0,60.7455,60.8463,60.7455,60.828,9453.0
2023-09-11 14:20:00,66.33,66.38,66.31,66.34,12790.0,60.8096,60.8555,60.7913,60.8188,12790.0
2023-09-11 14:30:00,66.33,66.4,66.33,66.37,10898.0,60.8096,60.8738,60.8096,60.8463,10898.0
2023-09-11 14:40:00,66.37,66.4,66.32,66.34,7695.0,60.8463,60.8738,60.8005,60.8188,7695.0
2023-09-11 14:50:00,66.35,66.37,66.31,66.34,11846.0,60.828,60.8463,60.7913,60.8188,11846.0
2023-09-11 15:00:00,66.36,66.42,66.33,66.37,19214.0,60.8371,60.8921,60.8096,60.8463,19214.0
2023-09-11 15:10:00,66.37,66.39,66.3,66.34,9925.0,60.8463,60.8646,60.7821,60.8188,9925.0
2023-09-11 15:20:00,66.34,66.37,66.29,66.31,18513.0,60.8188,60.8463,60.773,60.7913,18513.0
2023-09-11 15:30:00,66.32,66.38,66.31,66.38,22029.0,60.8005,60.8555,60.7913,60.8555,22029.0
2023-09-11 15:40:00,66.38,66.47,66.36,66.47,32334.0,60.8555,60.938,60.8371,60.938,32334.0
2023-09-11 15:50:00,66.47,66.5,66.37,66.42,124653.0,60.938,60.9655,60.8463,60.8921,124653.0
2023-09-12 09:30:00,66.6,67.12,66.45,67.06,44979.0,61.0572,61.5339,60.9196,61.4789,44979.0
2023-09-12 09:40:00,67.06,67.17,66.97,67.13,67023.0,61.4789,61.5797,61.3964,61.5431,67023.0
2023-09-12 09:50:00,67.14,67.18,67.05,67.11,22830.0,61.5522,61.5889,61.4697,61.5247,22830.0
2023-09-12 10:00:00,67.12,67.2,67.06,67.12,27823.0,61.5339,61.6072,61.4789,61.5339,27823.0
2023-09-12 10:10:00,67.13,67.32,67.1,67.31,36470.0,61.5431,61.7172,61.5155,61.7081,36470.0
2023-09-12 10:20:00,67.3,67.31,67.21,67.26,23472.0,61.6989,61.7081,61.6164,61.6622,23472.0
2023-09-12 10:30:00,67.25,67.43,67.24,67.43,21453.0,61.6531,61.8181,61.6439,61.8181,21453.0
2023-09-12 10:40:00,67.42,67.49,67.4,67.44,18213.0,61.8089,61.8731,61.7906,61.8273,18213.0
2023-09-12 10:50:00,67.43,67.49,67.43,67.44,12772.0,61.8181,61.8731,61.8181,61.8273,12772.0
2023-09-12 11:00:00,67.48,67.49,67.45,67.48,47105.0,61.8639,61.8731,61.8364,61.8639,47105.0
2023-09-12 11:10:00,67.49,67.66,67.48,67.66,62178.0,61.8731,62.0289,61.8639,62.0289,62178.0
2023-09-12 11:20:00,67.66,67.69,67.55,67.61,14305.0,62.0289,62.0564,61.9281,61.9831,14305.0
2023-09-12 11:30:00,67.61,67.64,67.53,67.57,40898.0,61.9831,62.0106,61.9098,61.9464,40898.0
2023-09-12 11:40:00,67.6,67.66,67.56,67.66,17458.0,61.9739,62.0289,61.9373,62.0289,17458.0
2023-09-12 11:50:00,67.65,67.69,67.63,67.68,13920.0,62.0198,62.0564,62.0014,62.0473,13920.0
2023-09-12 12:00:00,67.68,67.69,67.61,67.66,16571.0,62.0473,62.0564,61.9831,62.0289,16571.0
2023-09-12 12:10:00,67.66,67.75,67.66,67.75,16335.0,62.0289,62.1115,62.0289,62.1115,16335.0
2023-09-12 12:20:00,67.75,67.8,67.69,67.72,26441.0,62.1115,62.1573,62.0564,62.0839,26441.0
2023-09-12 12:30:00,67.73,67.77,67.69,67.74,47693.0,62.0931,62.1298,62.0564,62.1023,47693.0
2023-09-12 12:40:00,67.74,67.77,67.7,67.76,86397.0,62.1023,62.1298,62.0656,62.1206,86397.0
2023-09-12 12:50:00,67.77,67.77,67.65,67.73,37860.0,62.1298,62.1298,62.0198,62.0931,37860.0
2023-09-12 13:00:00,67.73,67.78,67.71,67.73,16037.0,62.0931,62.139,62.0748,62.0931,16037.0
2023-09-12 13:10:00,67.73,67.86,67.73,67.83,47285.0,62.0931,62.2123,62.0931,62.1848,47285.0
2023-09-12 13:20:00,67.85,67.95,67.83,67.91,6154.0,62.2031,62.2948,62.1848,62.2581,6154.0
2023-09-12 13:30:00,67.91,67.93,67.89,67.91,10133.0,62.2581,62.2765,62.2398,62.2581,10133.0
2023-09-12 13:40:00,67.9,67.9,67.81,67.88,12423.0,62.249,62.249,62.1665,62.2306,12423.0
2023-09-12 13:50:00,67.88,67.94,67.87,67.88,7288.0,62.2306,62.2856,62.2215,62.2306,7288.0
2023-09-12 14:00:00,67.86,67.87,67.81,67.86,14651.0,62.2123,62.2215,62.1665,62.2123,14651.0
2023-09-12 14:10:00,67.86,67.9,67.84,67.9,10976.0,62.2123,62.249,62.194,62.249,10976.0
2023-09-12 14:20:00,67.91,67.93,67.85,67.86,19971.0,62.2581,62.2765,62.2031,62.2123,19971.0
2023-09-12 14:30:00,67.85,67.89,67.81,67.82,34150.0,62.2031,62.2398,62.1665,62.1756,34150.0
2023-09-12 14:40:00,67.83,67.87,67.78,67.82,32768.0,62.1848,62.2215,62.139,62.1756,32768.0
2023-09-12 14:50:00,67.83,67.83,67.75,67.8,27335.0,62.1848,62.1848,62.1115,62.1573,27335.0
2023-09-12 15:00:00,67.8,67.8,67.69,67.71,32844.0,62.1573,62.1573,62.0564,62.0748,32844.0
2023-09-12 15:10:00,67.71,67.76,67.7,67.7,17026.0,62.0748,62.1206,62.0656,62.0656,17026.0
2023-09-12 15:20:00,67.69,67.7,67.62,67.67,32512.0,62.0564,62.0656,61.9923,62.0381,32512.0
2023-09-12 15:30:00,67.67,67.75,67.66,67.74,86141.0,62.0381,62.1115,62.0289,62.1023,86141.0
2023-09-12 15:40:00,67.73,67.78,67.69,67.78,39950.0,62.0931,62.139,62.0564,62.139,39950.0
2023-09-12 15:50:00,67.78,67.9,67.76,67.89,81316.0,62.139,62.249,62.1206,62.2398,81316.0
2023-09-13 09:30:00,67.74,67.99,67.74,67.83,29476.0,62.1023,62.3315,62.1023,62.1848,29476.0
2023-09-13 09:40:00,67.84,67.86,67.61,67.61,6620.0,62.194,62.2123,61.9831,61.9831,6620.0
2023-09-13 09:50:00,67.68,67.71,67.57,67.69,4896.0,62.0473,62.0748,61.9464,62.0564,4896.0
2023-09-13 10:00:00,67.69,67.72,67.57,67.62,16801.0,62.0564,62.0839,61.9464,61.9923,16801.0
2023-09-13 10:10:00,67.63,67.66,67.52,67.6,8700.0,62.0014,62.0289,61.9006,61.9739,8700.0
2023-09-13 10:20:00,67.59,67.68,67.59,67.63,12536.0,61.9648,62.0473,61.9648,62.0014,12536.0
2023-09-13 10:30:00,67.63,67.77,67.57,67.75,12297.0,62.0014,62.1298,61.9464,62.1115,12297.0
2023-09-13 10:40:00,67.75,67.81,67.72,67.75,9141.0,62.1115,62.1665,62.0839,62.1115,9141.0
2023-09-13 10:50:00,67.74,67.81,67.71,67.74,8815.0,62.1023,62.1665,62.0748,62.1023,8815.0
2023-09-13 11:00:00,67.73,67.76,67.67,67.75,9089.0,62.0931,62.1206,62.0381,62.1115,9089.0
2023-09-13 11:10:00,67.76,67.78,67.67,67.7,12272.0,62.1206,62.139,62.0381,62.0656,12272.0
2023-09-13 11:20:00,67.7,67.75,67.69,67.75,18625.0,62.0656,62.1115,62.0564,62.1115,18625.0
2023-09-13 11:30:00,67.73,67.74,67.67,67.74,15321.0,62.0931,62.1023,62.0381,62.1023,15321.0
2023-09-13 11:40:00,67.73,67.81,67.7,67.75,14929.0,62.0931,62.1665,62.0656,62.1115,14929.0
2023-09-13 11:50:00,67.72,67.78,67.7,67.78,10557.0,62.0839,62.139,62.0656,62.139,10557.0
2023-09-13 12:00:00,67.79,67.85,67.77,67.85,10261.0,62.1481,62.2031,62.1298,62.2031,10261.0
2023-09-13 12:10:00,67.85,67.91,67.8,67.9,12410.0,62.2031,62.2581,62.1573,62.249,12410.0
2023-09-13 12:20:00,67.88,67.92,67.85,67.87,14890.0,62.2306,62.2673,62.2031,62.2215,14890.0
2023-09-13 12:30:00,67.85,67.9,67.78,67.81,13626.0,62.2031,62.249,62.139,62.1665,13626.0
2023-09-13 12:40:00,67.8,67.88,67.78,67.88,10721.0,62.1573,62.2306,62.139,62.2306,10721.0
2023-09-13 12:50:00,67.87,67.91,67.86,67.87,11656.0,62.2215,62.2581,62.2123,62.2215,11656.0
2023-09-13 13:00:00,67.87,67.95,67.84,67.93,6508.0,62.2215,62.2948,62.194,62.2765,6508.0
2023-09-13 13:10:00,67.93,67.98,67.92,67.97,10316.0,62.2765,62.3223,62.2673,62.3131,10316.0
2023-09-13 13:20:00,67.95,67.97,67.92,67.95,13204.0,62.2948,62.3131,62.2673,62.2948,13204.0
2023-09-13 13:30:00,67.95,68.01,67.93,67.99,32791.0,62.2948,62.3498,62.2765,62.3315,32791.0
2023-09-13 13:40:00,68.02,68.09,67.97,68.09,28055.0,62.359,62.4232,62.3131,62.4232,28055.0
2023-09-13 13:50:00,68.09,68.15,68.07,68.1,16443.0,62.4232,62.4782,62.4048,62.4323,16443.0
2023-09-13 14:00:00,68.12,68.14,68.05,68.12,22568.0,62.4507,62.469,62.3865,62.4507,22568.0
2023-09-13 14:10:00,68.13,68.18,68.09,68.1,23007.0,62.4598,62.5057,62.4232,62.4323,23007.0
2023-09-13 14:20:00,68.11,68.12,68.04,68.11,24695.0,62.4415,62.4507,62.3773,62.4415,24695.0
2023-09-13 14:30:00,68.1,68.18,68.07,68.17,14741.0,62.4323,62.5057,62.4048,62.4965,14741.0
2023-09-13 14:40:00,68.16,68.17,68.1,68.12,9009.0,62.4873,62.4965,62.4323,62.4507,9009.0
2023-09-13 14:50:00,68.11,68.13,67.98,68.09,15705.0,62.4415,62.4598,62.3223,62.4232,15705.0
2023-09-13 15:00:00,68.09,68.09,67.95,67.96,24372.0,62.4232,62.4232,62.2948,62.304,24372.0
2023-09-13 15:10:00,67.99,68.05,67.98,68.02,19338.0,62.3315,62.3865,62.3223,62.359,19338.0
2023-09-13 15:20:00,68.02,68.07,67.98,68.05,16750.0,62.359,62.4048,62.3223,62.3865,16750.0
2023-09-13 15:30:00,68.05,68.18,68.04,68.18,31478.0,62.3865,62.5057,62.3773,62.5057,31478.0
2023-09-13 15:40:00,68.17,68.21,68.15,68.17,38376.0,62.4965,62.5332,62.4782,62.4965,38376.0
2023-09-13 15:50:00,68.16,68.25,68.11,68.18,128529.0,62.4873,62.5698,62.4415,62.5057,128529.0
2023-09-14 09:30:00,68.5,68.86,68.33,68.72,35763.0,62.799,63.1291,62.6432,63.0007,35763.0
2023-09-14 09:40:00,68.68,68.76,68.64,68.75,7572.0,62.9641,63.0374,62.9274,63.0282,7572.0
2023-09-14 09:50:00,68.75,68.83,68.73,68.83,20871.0,63.0282,63.1016,63.0099,63.1016,20871.0
2023-09-14 10:00:00,68.81,68.88,68.73,68.77,28657.0,63.0832,63.1474,63.0099,63.0466,28657.0
2023-09-14 10:10:00,68.77,68.9,68.73,68.89,34428.0,63.0466,63.1657,63.0099,63.1566,34428.0
2023-09-14 10:20:00,68.88,68.94,68.83,68.92,51568.0,63.1474,63.2024,63.1016,63.1841,51568.0
2023-09-14 10:30:00,68.9,68.92,68.8,68.87,47386.0,63.1657,63.1841,63.0741,63.1382,47386.0
2023-09-14 10:40:00,68.86,68.94,68.82,68.83,45040.0,63.1291,63.2024,63.0924,63.1016,45040.0
2023-09-14 10:50:00,68.86,68.97,68.8,68.86,31793.0,63.1291,63.2299,63.0741,63.1291,31793.0
2023-09-14 11:00:00,68.85,68.87,68.72,68.8,37825.0,63.1199,63.1382,63.0007,63.0741,37825.0
2023-09-14 11:10:00,68.77,68.82,68.66,68.81,26078.0,63.0466,63.0924,62.9457,63.0832,26078.0
2023-09-14 11:20:00,68.81,68.9,68.8,68.9,37068.0,63.0832,63.1657,63.0741,63.1657,37068.0
2023-09-14 11:30:00,68.88,68.98,68.87,68.95,56843.0,63.1474,63.2391,63.1382,63.2116,56843.0
2023-09-14 11:40:00,68.95,69.0,68.93,68.99,14181.0,63.2116,63.2574,63.1932,63.2483,14181.0
2023-09-14 11:50:00,68.99,69.09,68.98,69.0,50403.0,63.2483,63.3399,63.2391,63.2574,50403.0
2023-09-14 12:00:00,69.0,69.11,69.0,69.09,9040.0,63.2574,63.3583,63.2574,63.3399,9040.0
2023-09-14 12:10:00,69.11,69.13,69.05,69.11,28653.0,63.3583,63.3766,63.3033,63.3583,28653.0
2023-09-14 12:20:00,69.11,69.14,69.03,69.14,26757.0,63.3583,63.3858,63.2849,63.3858,26757.0
2023-09-14 12:30:00,69.13,69.14,69.02,69.06,15651.0,63.3766,63.3858,63.2758,63.3124,15651.0
2023-09-14 12:40:00,69.06,69.07,68.95,69.0,51036.0,63.3124,63.3216,63.2116,63.2574,51036.0
2023-09-14 12:50:00,69.0,69.03,68.96,69.03,45112.0,63.2574,63.2849,63.2207,63.2849,45112.0
2023-09-14 13:00:00,69.03,69.15,69.03,69.11,66295.0,63.2849,63.3949,63.2849,63.3583,66295.0
2023-09-14 13:10:00,69.11,69.18,69.09,69.16,13187.0,63.3583,63.4224,63.3399,63.4041,13187.0
2023-09-14 13:20:00,69.17,69.17,69.11,69.11,9671.0,63.4133,63.4133,63.3583,63.3583,9671.0
2023-09-14 13:30:00,69.11,69.15,69.1,69.13,9364.0,63.3583,63.3949,63.3491,63.3766,9364.0
2023-09-14 13:40:00,69.14,69.14,69.09,69.09,11297.0,63.3858,63.3858,63.3399,63.3399,11297.0
2023-09-14 13:50:00,69.09,69.12,69.04,69.12,22909.0,63.3399,63.3674,63.2941,63.3674,22909.0
2023-09-14 14:00:00,69.13,69.2,69.13,69.18,15487.0,63.3766,63.4408,63.3766,63.4224,15487.0
2023-09-14 14:10:00,69.18,69.23,69.12,69.22,28223.0,63.4224,63.4683,63.3674,63.4591,28223.0
2023-09-14 14:20:00,69.22,69.24,69.18,69.18,15050.0,63.4591,63.4774,63.4224,63.4224,15050.0
2023-09-14 14:30:00,69.18,69.24,69.15,69.23,13478.0,63.4224,63.4774,63.3949,63.4683,13478.0
2023-09-14 14:40:00,69.22,69.24,69.14,69.24,37696.0,63.4591,63.4774,63.3858,63.4774,37696.0
2023-09-14 14:50:00,69.23,69.24,69.16,69.2,35179.0,63.4683,63.4774,63.4041,63.4408,35179.0
2023-09-14 15:00:00,69.2,69.27,69.1,69.23,39882.0,63.4408,63.5049,63.3491,63.4683,39882.0
2023-09-14 15:10:00,69.21,69.21,69.15,69.17,21566.0,63.4499,63.4499,63.3949,63.4133,21566.0
2023-09-14 15:20:00,69.17,69.18,69.11,69.12,34588.0,63.4133,63.4224,63.3583,63.3674,34588.0
2023-09-14 15:30:00,69.12,69.15,69.01,69.04,41894.0,63.3674,63.3949,63.2666,63.2941,41894.0
2023-09-14 15:40:00,69.02,69.15,69.01,69.13,46903.0,63.2758,63.3949,63.2666,63.3766,46903.0
2023-09-14 15:50:00,69.15,69.4,69.07,69.23,219998.0,63.3949,63.6241,63.3216,63.4683,219998.0
2023-09-15 09:30:00,69.14,69.19,68.76,69.19,25685.0,63.3858,63.4316,63.0374,63.4316,25685.0
2023-09-15 09:40:00,69.09,69.23,69.07,69.15,7182.0,63.3399,63.4683,63.3216,63.3949,7182.0
2023-09-15 09:50:00,69.12,69.18,69.08,69.15,13573.0,63.3674,63.4224,63.3308,63.3949,13573.0
2023-09-15 10:00:00,69.17,69.35,69.15,69.28,95158.0,63.4133,63.5783,63.3949,63.5141,95158.0
2023-09-15 10:10:00,69.26,69.27,69.09,69.11,64363.0,63.4958,63.5049,63.3399,63.3583,64363.0
2023-09-15 10:20:00,69.1,69.16,68.96,69.12,71642.0,63.3491,63.4041,63.2207,63.3674,71642.0
2023-09-15 10:30:00,69.12,69.16,69.04,69.14,10687.0,63.3674,63.4041,63.2941,63.3858,10687.0
2023-09-15 10:40:00,69.15,69.18,69.13,69.17,35293.0,63.3949,63.4224,63.3766,63.4133,35293.0
2023-09-15 10:50:00,69.17,69.17,68.99,69.05,41932.0,63.4133,63.4133,63.2483,63.3033,41932.0
2023-09-15 11:00:00,69.03,69.04,68.81,68.84,26832.0,63.2849,63.2941,63.0832,63.1107,26832.0
2023-09-15 11:10:00,68.82,68.94,68.75,68.91,36286.0,63.0924,63.2024,63.0282,63.1749,36286.0
2023-09-15 11:20:00,68.9,69.02,68.87,69.02,34330.0,63.1657,63.2758,63.1382,63.2758,34330.0
2023-09-15 11:30:00,69.04,69.11,68.96,69.01,50210.0,63.2941,63.3583,63.2207,63.2666,50210.0
2023-09-15 11:40:00,69.01,69.09,68.94,69.06,23451.0,63.2666,63.3399,63.2024,63.3124,23451.0
2023-09-15 11:50:00,69.08,69.08,68.94,68.95,27582.0,63.3308,63.3308,63.2024,63.2116,27582.0
2023-09-15 12:00:00,68.94,68.96,68.8,68.85,59070.0,63.2024,63.2207,63.0741,63.1199,59070.0
2023-09-15 12:10:00,68.85,68.85,68.74,68.79,34100.0,63.1199,63.1199,63.0191,63.0649,34100.0
2023-09-15 12:20:00,68.81,68.84,68.67,68.7,20287.0,63.0832,63.1107,62.9549,62.9824,20287.0
2023-09-15 12:30:00,68.67,68.71,68.55,68.57,20785.0,62.9549,62.9916,62.8449,62.8632,20785.0
2023-09-15 12:40:00,68.59,68.63,68.51,68.63,37955.0,62.8815,62.9182,62.8082,62.9182,37955.0
2023-09-15 12:50:00,68.58,68.64,68.56,68.61,27406.0,62.8724,62.9274,62.854,62.8999,27406.0
2023-09-15 13:00:00,68.6,68.6,68.32,68.38,32768.0,62.8907,62.8907,62.634,62.689,32768.0
2023-09-15 13:10:00,68.4,68.41,68.35,68.39,17070.0,62.7074,62.7165,62.6615,62.6982,17070.0
2023-09-15 13:20:00,68.34,68.37,68.31,68.36,19495.0,62.6523,62.6799,62.6248,62.6707,19495.0
2023-09-15 13:30:00,68.37,68.48,68.34,68.44,19055.0,62.6799,62.7807,62.6523,62.744,19055.0
2023-09-15 13:40:00,68.44,68.56,68.42,68.56,24412.0,62.744,62.854,62.7257,62.854,24412.0
2023-09-15 13:50:00,68.56,68.56,68.49,68.52,16827.0,62.854,62.854,62.7899,62.8174,16827.0
2023-09-15 14:00:00,68.51,68.51,68.36,68.36,37871.0,62.8082,62.8082,62.6707,62.6707,37871.0
2023-09-15 14:10:00,68.36,68.42,68.28,68.38,30441.0,62.6707,62.7257,62.5973,62.689,30441.0
2023-09-15 14:20:00,68.38,68.46,68.36,68.44,12946.0,62.689,62.7624,62.6707,62.744,12946.0
2023-09-15 14:30:00,68.44,68.56,68.37,68.54,25155.0,62.744,62.854,62.6799,62.8357,25155.0
2023-09-15 14:40:00,68.56,68.6,68.55,68.55,20492.0,62.854,62.8907,62.8449,62.8449,20492.0
2023-09-15 14:50:00,68.58,68.58,68.49,68.54,28617.0,62.8724,62.8724,62.7899,62.8357,28617.0
2023-09-15 15:00:00,68.54,68.59,68.48,68.55,23687.0,62.8357,62.8815,62.7807,62.8449,23687.0
2023-09-15 15:10:00,68.55,68.65,68.55,68.64,15170.0,62.8449,62.9365,62.8449,62.9274,15170.0
2023-09-15 15:20:00,68.6,68.66,68.54,68.66,23958.0,62.8907,62.9457,62.8357,62.9457,23958.0
2023-09-15 15:30:00,68.62,68.77,68.43,68.44,46191.0,62.909,63.0466,62.7349,62.744,46191.0
2023-09-15 15:40:00,68.42,68.5,68.34,68.39,90441.0,62.7257,62.799,62.6523,62.6982,90441.0
2023-09-15 15:50:00,68.36,68.57,68.06,68.23,304267.0,62.6707,62.8632,62.3957,62.5515,304267.0
2023-09-18 09:30:00,68.12,68.64,68.12,68.36,50480.0,62.4507,62.9274,62.4507,62.6707,50480.0
2023-09-18 09:40:00,68.36,68.42,67.95,68.07,22617.0,62.6707,62.7257,62.2948,62.4048,22617.0
2023-09-18 09:50:00,68.1,68.11,67.68,67.82,9177.0,62.4323,62.4415,62.0473,62.1756,9177.0
2023-09-18 10:00:00,67.83,68.17,67.78,68.13,16189.0,62.1848,62.4965,62.139,62.4598,16189.0
2023-09-18 10:10:00,68.19,68.21,68.01,68.21,18517.0,62.5148,62.5332,62.3498,62.5332,18517.0
2023-09-18 10:20:00,68.06,68.15,68.04,68.15,18458.0,62.3957,62.4782,62.3773,62.4782,18458.0
2023-09-18 10:30:00,68.23,68.37,68.2,68.23,12075.0,62.5515,62.6799,62.524,62.5515,12075.0
2023-09-18 10:40:00,68.25,68.3,68.21,68.3,21044.0,62.5698,62.6157,62.5332,62.6157,21044.0
2023-09-18 10:50:00,68.24,68.31,67.69,67.71,37668.0,62.5607,62.6248,62.0564,62.0748,37668.0
2023-09-18 11:00:00,67.68,68.25,67.6,68.03,48586.0,62.0473,62.5698,61.9739,62.3681,48586.0
2023-09-18 11:10:00,67.97,68.1,67.9,67.96,21079.0,62.3131,62.4323,62.249,62.304,21079.0
2023-09-18 11:20:00,67.96,68.26,67.96,68.26,18186.0,62.304,62.579,62.304,62.579,18186.0
2023-09-18 11:30:00,68.25,68.27,68.14,68.27,61684.0,62.5698,62.5882,62.469,62.5882,61684.0
2023-09-18 11:40:00,68.27,68.4,68.23,68.23,50507.0,62.5882,62.7074,62.5515,62.5515,50507.0
2023-09-18 11:50:00,68.23,68.32,68.23,68.27,43871.0,62.5515,62.634,62.5515,62.5882,43871.0
2023-09-18 12:00:00,68.25,68.27,68.2,68.2,22403.0,62.5698,62.5882,62.524,62.524,22403.0
2023-09-18 12:10:00,68.2,68.27,68.2,68.24,15896.0,62.524,62.5882,62.524,62.5607,15896.0
2023-09-18 12:20:00,68.22,68.28,68.2,68.27,24024.0,62.5423,62.5973,62.524,62.5882,24024.0
2023-09-18 12:30:00,68.28,68.33,68.2,68.22,25050.0,62.5973,62.6432,62.524,62.5423,25050.0
2023-09-18 12:40:00,68.2,68.24,68.07,68.1,39501.0,62.524,62.5607,62.4048,62.4323,39501.0
2023-09-18 12:50:00,68.11,68.11,67.76,67.83,48855.0,62.4415,62.4415,62.1206,62.1848,48855.0
2023-09-18 13:00:00,67.81,67.98,67.73,67.94,57452.0,62.1665,62.3223,62.0931,62.2856,57452.0
2023-09-18 13:10:00,67.94,68.0,67.81,67.99,36904.0,62.2856,62.3406,62.1665,62.3315,36904.0
2023-09-18 13:20:00,68.0,68.07,67.94,68.05,52823.0,62.3406,62.4048,62.2856,62.3865,52823.0
2023-09-18 13:30:00,68.04,68.15,68.02,68.11,19899.0,62.3773,62.4782,62.359,62.4415,19899.0
2023-09-18 13:40:00,68.07,68.16,68.02,68.15,15462.0,62.4048,62.4873,62.359,62.4782,15462.0
2023-09-18 13:50:00,68.15,68.19,68.09,68.11,26734.0,62.4782,62.5148,62.4232,62.4415,26734.0
2023-09-18 14:00:00,68.1,68.15,68.04,68.08,20541.0,62.4323,62.4782,62.3773,62.414,20541.0
2023-09-18 14:10:00,68.06,68.17,68.06,68.13,36758.0,62.3957,62.4965,62.3957,62.4598,36758.0
2023-09-18 14:20:00,68.12,68.16,68.1,68.15,18946.0,62.4507,62.4873,62.4323,62.4782,18946.0
2023-09-18 14:30:00,68.16,68.23,68.13,68.2,17853.0,62.4873,62.5515,62.4598,62.524,17853.0
2023-09-18 14:40:00,68.2,68.25,68.18,68.24,25715.0,62.524,62.5698,62.5057,62.5607,25715.0
2023-09-18 14:50:00,68.24,68.32,68.19,68.23,40207.0,62.5607,62.634,62.5148,62.5515,40207.0
2023-09-18 15:00:00,68.22,68.26,68.17,68.22,31929.0,62.5423,62.579,62.4965,62.5423,31929.0
2023-09-18 15:10:00,68.21,68.4,68.07,68.25,112591.0,62.5332,62.7074,62.4048,62.5698,112591.0
2023-09-18 15:20:00,68.25,68.31,68.15,68.24,241578.0,62.5698,62.6248,62.4782,62.5607,241578.0
2023-09-18 15:30:00,68.24,68.44,68.15,68.44,101008.0,62.5607,62.744,62.4782,62.744,101008.0
2023-09-18 15:40:00,68.41,68.59,68.36,68.53,49232.0,62.7165,62.8815,62.6707,62.8265,49232.0
2023-09-18 15:50:00,68.54,68.64,68.47,68.47,127237.0,62.8357,62.9274,62.7715,62.7715,127237.0
2023-09-19 09:30:00,68.43,68.97,68.31,68.9,35597.0,62.7349,63.2299,62.6248,63.1657,35597.0
2023-09-19 09:40:00,68.94,68.94,68.65,68.83,51999.0,63.2024,63.2024,62.9365,63.1016,51999.0
2023-09-19 09:50:00,68.82,68.88,68.75,68.8,7457.0,63.0924,63.1474,63.0282,63.0741,7457.0
2023-09-19 10:00:00,68.8,68.9,68.67,68.75,5881.0,63.0741,63.1657,62.9549,63.0282,5881.0
2023-09-19 10:10:00,68.75,68.9,68.72,68.9,36513.0,63.0282,63.1657,63.0007,63.1657,36513.0
2023-09-19 10:20:00,68.89,68.92,68.77,68.9,30185.0,63.1566,63.1841,63.0466,63.1657,30185.0
2023-09-19 10:30:00,68.88,69.0,68.79,68.94,67063.0,63.1474,63.2574,63.0649,63.2024,67063.0
2023-09-19 10:40:00,68.96,68.97,68.89,68.89,15261.0,63.2207,63.2299,63.1566,63.1566,15261.0
2023-09-19 10:50:00,68.86,68.99,68.84,68.97,26746.0,63.1291,63.2483,63.1107,63.2299,26746.0
2023-09-19 11:00:00,68.97,68.98,68.8,68.82,49177.0,63.2299,63.2391,63.0741,63.0924,49177.0
2023-09-19 11:10:00,68.84,68.91,68.8,68.86,27683.0,63.1107,63.1749,63.0741,63.1291,27683.0
2023-09-19 11:20:00,68.88,68.89,68.66,68.8,70368.0,63.1474,63.1566,62.9457,63.0741,70368.0
2023-09-19 11:30:00,68.84,68.89,68.75,68.81,30011.0,63.1107,63.1566,63.0282,63.0832,30011.0
2023-09-19 11:40:00,68.81,68.87,68.78,68.82,38865.0,63.0832,63.1382,63.0557,63.0924,38865.0
2023-09-19 11:50:00,68.83,68.86,68.74,68.79,19241.0,63.1016,63.1291,63.0191,63.0649,19241.0
2023-09-19 12:00:00,68.79,68.82,68.72,68.73,14560.0,63.0649,63.0924,63.0007,63.0099,14560.0
2023-09-19 12:10:00,68.73,68.74,68.65,68.7,30849.0,63.0099,63.0191,62.9365,62.9824,30849.0
2023-09-19 12:20:00,68.69,68.7,68.54,68.64,44723.0,62.9732,62.9824,62.8357,62.9274,44723.0
2023-09-19 12:30:00,68.63,68.65,68.4,68.43,53456.0,62.9182,62.9365,62.7074,62.7349,53456.0
2023-09-19 12:40:00,68.45,68.56,68.43,68.52,53441.0,62.7532,62.854,62.7349,62.8174,53441.0
2023-09-19 12:50:00,68.5,68.53,68.37,68.46,33030.0,62.799,62.8265,62.6799,62.7624,33030.0
2023-09-19 13:00:00,68.46,68.46,68.27,68.33,14822.0,62.7624,62.7624,62.5882,62.6432,14822.0
2023-09-19 13:10:00,68.32,68.42,68.27,68.41,28174.0,62.634,62.7257,62.5882,62.7165,28174.0
2023-09-19 13:20:00,68.44,68.47,68.37,68.42,28595.0,62.744,62.7715,62.6799,62.7257,28595.0
2023-09-19 13:30:00,68.45,68.47,68.38,68.45,27327.0,62.7532,62.7715,62.689,62.7532,27327.0
2023-09-19 13:40:00,68.45,68.48,68.38,68.44,45914.0,62.7532,62.7807,62.689,62.744,45914.0
2023-09-19 13:50:00,68.44,68.64,68.43,68.62,39849.0,62.744,62.9274,62.7349,62.909,39849.0
2023-09-19 14:00:00,68.61,68.63,68.53,68.6,96921.0,62.8999,62.9182,62.8265,62.8907,96921.0
2023-09-19 14:10:00,68.58,68.63,68.51,68.55,21541.0,62.8724,62.9182,62.8082,62.8449,21541.0
2023-09-19 14:20:00,68.54,68.68,68.54,68.59,60628.0,62.8357,62.9641,62.8357,62.8815,60628.0
2023-09-19 14:30:00,68.59,68.68,68.57,68.67,21209.0,62.8815,62.9641,62.8632,62.9549,21209.0
2023-09-19 14:40:00,68.67,68.8,68.65,68.8,35558.0,62.9549,63.0741,62.9365,63.0741,35558.0
2023-09-19 14:50:00,68.76,68.85,68.76,68.83,40947.0,63.0374,63.1199,63.0374,63.1016,40947.0
2023-09-19 15:00:00,68.83,68.83,68.72,68.78,28756.0,63.1016,63.1016,63.0007,63.0557,28756.0
2023-09-19 15:10:00,68.78,68.78,68.63,68.7,49496.0,63.0557,63.0557,62.9182,62.9824,49496.0
2023-09-19 15:20:00,68.7,68.74,68.6,68.64,61451.0,62.9824,63.0191,62.8907,62.9274,61451.0
2023-09-19 15:30:00,68.62,68.7,68.57,68.69,55161.0,62.909,62.9824,62.8632,62.9732,55161.0
2023-09-19 15:40:00,68.67,68.89,68.63,68.83,153772.0,62.9549,63.1566,62.9182,63.1016,153772.0
2023-09-19 15:50:00,68.82,69.21,68.74,68.97,206573.0,63.0924,63.4499,63.0191,63.2299,206573.0
2023-09-20 09:30:00,67.98,69.13,67.3,69.12,76041.0,62.3223,63.3766,61.6989,63.3674,76041.0
2023-09-20 09:40:00,69.05,69.19,69.02,69.09,35062.0,63.3033,63.4316,63.2758,63.3399,35062.0
2023-09-20 09:50:00,69.04,69.15,68.86,69.11,17016.0,63.2941,63.3949,63.1291,63.3583,17016.0
2023-09-20 10:00:00,69.1,69.25,68.86,68.96,126805.0,63.3491,63.4866,63.1291,63.2207,126805.0
2023-09-20 10:10:00,68.99,69.18,68.97,69.06,70101.0,63.2483,63.4224,63.2299,63.3124,70101.0
2023-09-20 10:20:00,69.06,69.2,69.04,69.1,60685.0,63.3124,63.4408,63.2941,63.3491,60685.0
2023-09-20 10:30:00,69.1,69.2,69.01,69.01,99521.0,63.3491,63.4408,63.2666,63.2666,99521.0
2023-09-20 10:40:00,69.0,69.2,68.87,69.08,28820.0,63.2574,63.4408,63.1382,63.3308,28820.0
2023-09-20 10:50:00,69.09,69.17,69.02,69.17,22363.0,63.3399,63.4133,63.2758,63.4133,22363.0
2023-09-20 11:00:00,69.15,69.29,69.07,69.27,24547.0,63.3949,63.5233,63.3216,63.5049,24547.0
2023-09-20 11:10:00,69.25,69.42,69.24,69.31,36107.0,63.4866,63.6425,63.4774,63.5416,36107.0
2023-09-20 11:20:00,69.29,69.38,69.17,69.23,67700.0,63.5233,63.6058,63.4133,63.4683,67700.0
2023-09-20 11:30:00,69.22,69.25,69.12,69.19,32217.0,63.4591,63.4866,63.3674,63.4316,32217.0
2023-09-20 11:40:00,69.18,69.25,69.12,69.23,18923.0,63.4224,63.4866,63.3674,63.4683,18923.0
2023-09-20 11:50:00,69.22,69.22,69.11,69.19,45729.0,63.4591,63.4591,63.3583,63.4316,45729.0
2023-09-20 12:00:00,69.18,69.21,69.09,69.18,29853.0,63.4224,63.4499,63.3399,63.4224,29853.0
2023-09-20 12:10:00,69.16,69.18,69.04,69.15,30065.0,63.4041,63.4224,63.2941,63.3949,30065.0
2023-09-20 12:20:00,69.13,69.18,69.0,69.16,45451.0,63.3766,63.4224,63.2574,63.4041,45451.0
2023-09-20 12:30:00,69.19,69.21,69.15,69.17,19447.0,63.4316,63.4499,63.3949,63.4133,19447.0
2023-09-20 12:40:00,69.2,69.25,69.17,69.25,26299.0,63.4408,63.4866,63.4133,63.4866,26299.0
2023-09-20 12:50:00,69.25,69.35,69.22,69.31,39924.0,63.4866,63.5783,63.4591,63.5416,39924.0
2023-09-20 13:00:00,69.31,69.33,69.28,69.3,21196.0,63.5416,63.56,63.5141,63.5325,21196.0
2023-09-20 13:10:00,69.3,69.35,69.26,69.35,16362.0,63.5325,63.5783,63.4958,63.5783,16362.0
2023-09-20 13:20:00,69.34,69.38,69.26,69.26,22053.0,63.5691,63.6058,63.4958,63.4958,22053.0
2023-09-20 13:30:00,69.26,69.32,69.26,69.29,23458.0,63.4958,63.5508,63.4958,63.5233,23458.0
2023-09-20 13:40:00,69.28,69.33,69.27,69.3,23906.0,63.5141,63.56,63.5049,63.5325,23906.0
2023-09-20 13:50:00,69.3,69.36,69.23,69.32,56122.0,63.5325,63.5875,63.4683,63.5508,56122.0
2023-09-20 14:00:00,69.32,69.37,68.98,69.3,84800.0,63.5508,63.5966,63.2391,63.5325,84800.0
2023-09-20 14:10:00,69.28,69.34,69.21,69.25,23149.0,63.5141,63.5691,63.4499,63.4866,23149.0
2023-09-20 14:20:00,69.26,69.28,69.18,69.24,19743.0,63.4958,63.5141,63.4224,63.4774,19743.0
2023-09-20 14:30:00,69.23,69.34,69.14,69.25,52483.0,63.4683,63.5691,63.3858,63.4866,52483.0
2023-09-20 14:40:00,69.22,69.28,69.1,69.12,45117.0,63.4591,63.5141,63.3491,63.3674,45117.0
2023-09-20 14:50:00,69.12,69.16,68.89,68.94,87672.0,63.3674,63.4041,63.1566,63.2024,87672.0
2023-09-20 15:00:00,68.97,69.05,68.91,69.03,56609.0,63.2299,63.3033,63.1749,63.2849,56609.0
2023-09-20 15:10:00,69.02,69.06,68.77,68.8,69336.0,63.2758,63.3124,63.0466,63.0741,69336.0
2023-09-20 15:20:00,68.8,69.01,68.76,68.95,111935.0,63.0741,63.2666,63.0374,63.2116,111935.0
2023-09-20 15:30:00,68.98,69.12,68.79,68.84,250121.0,63.2391,63.3674,63.0649,63.1107,250121.0
2023-09-20 15:40:00,68.79,68.93,68.74,68.9,142267.0,63.0649,63.1932,63.0191,63.1657,142267.0
2023-09-20 15:50:00,68.9,69.45,68.81,69.06,408826.0,63.1657,63.67,63.0832,63.3124,408826.0
2023-09-21 09:30:00,69.0,69.45,68.55,69.1,61556.0,63.2574,63.67,62.8449,63.3491,61556.0
2023-09-21 09:40:00,69.1,69.15,68.87,69.13,87592.0,63.3491,63.3949,63.1382,63.3766,87592.0
2023-09-21 09:50:00,69.15,69.15,68.92,69.07,79043.0,63.3949,63.3949,63.1841,63.3216,79043.0
2023-09-21 10:00:00,69.07,69.13,68.89,69.06,55535.0,63.3216,63.3766,63.1566,63.3124,55535.0
2023-09-21 10:10:00,69.06,69.32,69.01,69.26,69089.0,63.3124,63.5508,63.2666,63.4958,69089.0
2023-09-21 10:20:00,69.28,69.31,69.11,69.13,47348.0,63.5141,63.5416,63.3583,63.3766,47348.0
2023-09-21 10:30:00,69.15,69.22,69.0,69.15,130434.0,63.3949,63.4591,63.2574,63.3949,130434.0
2023-09-21 10:40:00,69.15,69.15,68.92,69.03,118174.0,63.3949,63.3949,63.1841,63.2849,118174.0
2023-09-21 10:50:00,69.0,69.12,68.94,69.06,28805.0,63.2574,63.3674,63.2024,63.3124,28805.0
2023-09-21 11:00:00,69.03,69.45,68.98,69.25,265409.0,63.2849,63.67,63.2391,63.4866,265409.0
2023-09-21 11:10:00,69.14,69.24,68.89,69.2,288547.0,63.3858,63.4774,63.1566,63.4408,288547.0
2023-09-21 11:20:00,69.21,69.34,69.09,69.3,138222.0,63.4499,63.5691,63.3399,63.5325,138222.0
2023-09-21 11:30:00,69.28,69.36,69.08,69.1,110834.0,63.5141,63.5875,63.3308,63.3491,110834.0
2023-09-21 11:40:00,69.1,69.19,68.95,69.18,72626.0,63.3491,63.4316,63.2116,63.4224,72626.0
2023-09-21 11:50:00,69.17,69.23,69.03,69.16,91233.0,63.4133,63.4683,63.2849,63.4041,91233.0
2023-09-21 12:00:00,69.15,69.19,69.08,69.19,62734.0,63.3949,63.4316,63.3308,63.4316,62734.0
2023-09-21 12:10:00,69.17,69.2,69.04,69.15,75402.0,63.4133,63.4408,63.2941,63.3949,75402.0
2023-09-21 12:20:00,69.15,69.23,69.09,69.23,122162.0,63.3949,63.4683,63.3399,63.4683,122162.0
2023-09-21 12:30:00,69.24,69.29,69.21,69.27,85863.0,63.4774,63.5233,63.4499,63.5049,85863.0
2023-09-21 12:40:00,69.27,69.3,69.19,69.23,137589.0,63.5049,63.5325,63.4316,63.4683,137589.0
2023-09-21 12:50:00,69.24,69.3,69.2,69.28,131395.0,63.4774,63.5325,63.4408,63.5141,131395.0
2023-09-21 13:00:00,69.28,69.39,69.12,69.35,113493.0,63.5141,63.615,63.3674,63.5783,113493.0
2023-09-21 13:10:00,69.35,69.57,69.35,69.55,90121.0,63.5783,63.78,63.5783,63.7616,90121.0
2023-09-21 13:20:00,69.57,69.58,69.46,69.5,75580.0,63.78,63.7891,63.6791,63.7158,75580.0
2023-09-21 13:30:00,69.48,69.51,69.41,69.44,70384.0,63.6975,63.725,63.6333,63.6608,70384.0
2023-09-21 13:40:00,69.44,69.46,69.32,69.33,131276.0,63.6608,63.6791,63.5508,63.56,131276.0
2023-09-21 13:50:00,69.32,69.39,69.28,69.33,117814.0,63.5508,63.615,63.5141,63.56,117814.0
2023-09-21 14:00:00,69.33,69.35,69.28,69.3,99942.0,63.56,63.5783,63.5141,63.5325,99942.0
2023-09-21 14:10:00,69.3,69.3,69.15,69.22,87373.0,63.5325,63.5325,63.3949,63.4591,87373.0
2023-09-21 14:20:00,69.22,69.27,69.06,69.08,129157.0,63.4591,63.5049,63.3124,63.3308,129157.0
2023-09-21 14:30:00,69.08,69.1,69.01,69.08,134339.0,63.3308,63.3491,63.2666,63.3308,134339.0
2023-09-21 14:40:00,69.05,69.1,69.01,69.07,110535.0,63.3033,63.3491,63.2666,63.3216,110535.0
2023-09-21 14:50:00,69.07,69.09,68.97,69.0,163831.0,63.3216,63.3399,63.2299,63.2574,163831.0
2023-09-21 15:00:00,69.0,69.01,68.92,68.95,192671.0,63.2574,63.2666,63.1841,63.2116,192671.0
2023-09-21 15:10:00,68.95,68.97,68.79,68.82,214573.0,63.2116,63.2299,63.0649,63.0924,214573.0
2023-09-21 15:20:00,68.82,68.89,68.56,68.69,202170.0,63.0924,63.1566,62.854,62.9732,202170.0
2023-09-21 15:30:00,68.68,68.81,68.62,68.73,459636.0,62.9641,63.0832,62.909,63.0099,459636.0
2023-09-21 15:40:00,68.72,68.95,68.69,68.93,187992.0,63.0007,63.2116,62.9732,63.1932,187992.0
2023-09-21 15:50:00,68.92,69.03,68.56,68.63,510023.0,63.1841,63.2849,62.854,62.9182,510023.0
2023-09-22 09:30:00,69.51,69.9,69.34,69.79,296067.0,63.725,64.0825,63.5691,63.9817,296067.0
2023-09-22 09:40:00,69.76,69.8,69.14,69.26,212786.0,63.9542,63.9908,63.3858,63.4958,212786.0
2023-09-22 09:50:00,69.29,69.34,68.96,69.12,198635.0,63.5233,63.5691,63.2207,63.3674,198635.0
2023-09-22 10:00:00,69.11,69.27,69.1,69.21,232013.0,63.3583,63.5049,63.3491,63.4499,232013.0
2023-09-22 10:10:00,69.2,69.21,68.96,69.03,163574.0,63.4408,63.4499,63.2207,63.2849,163574.0
2023-09-22 10:20:00,69.03,69.05,68.91,68.97,162634.0,63.2849,63.3033,63.1749,63.2299,162634.0
2023-09-22 10:30:00,68.97,69.12,68.97,69.08,221128.0,63.2299,63.3674,63.2299,63.3308,221128.0
2023-09-22 10:40:00,69.1,69.22,69.04,69.14,152939.0,63.3491,63.4591,63.2941,63.3858,152939.0
2023-09-22 10:50:00,69.15,69.21,68.92,68.98,208801.0,63.3949,63.4499,63.1841,63.2391,208801.0
2023-09-22 11:00:00,68.98,68.98,68.8,68.89,164265.0,63.2391,63.2391,63.0741,63.1566,164265.0
2023-09-22 11:10:00,68.89,69.01,68.85,68.98,220434.0,63.1566,63.2666,63.1199,63.2391,220434.0
2023-09-22 11:20:00,68.98,69.12,68.97,69.06,183786.0,63.2391,63.3674,63.2299,63.3124,183786.0
2023-09-22 11:30:00,69.06,69.09,68.97,69.02,235777.0,63.3124,63.3399,63.2299,63.2758,235777.0
2023-09-22 11:40:00,69.02,69.09,69.01,69.01,262222.0,63.2758,63.3399,63.2666,63.2666,262222.0
2023-09-22 11:50:00,69.02,69.06,68.96,68.98,205091.0,63.2758,63.3124,63.2207,63.2391,205091.0
2023-09-22 12:00:00,68.98,68.99,68.86,68.86,131084.0,63.2391,63.2483,63.1291,63.1291,131084.0
2023-09-22 12:10:00,68.86,68.93,68.82,68.91,147407.0,63.1291,63.1932,63.0924,63.1749,147407.0
2023-09-22 12:20:00,68.93,69.0,68.89,68.95,193121.0,63.1932,63.2574,63.1566,63.2116,193121.0
2023-09-22 12:30:00,68.95,69.05,68.93,69.04,188863.0,63.2116,63.3033,63.1932,63.2941,188863.0
2023-09-22 12:40:00,69.03,69.06,68.95,69.04,122987.0,63.2849,63.3124,63.2116,63.2941,122987.0
2023-09-22 12:50:00,69.06,69.08,69.02,69.03,107449.0,63.3124,63.3308,63.2758,63.2849,107449.0
2023-09-22 13:00:00,69.03,69.15,69.02,69.12,150251.0,63.2849,63.3949,63.2758,63.3674,150251.0
2023-09-22 13:10:00,69.12,69.17,69.08,69.13,109366.0,63.3674,63.4133,63.3308,63.3766,109366.0
2023-09-22 13:20:00,69.11,69.12,69.01,69.06,85642.0,63.3583,63.3674,63.2666,63.3124,85642.0
2023-09-22 13:30:00,69.05,69.11,68.99,69.01,137931.0,63.3033,63.3583,63.2483,63.2666,137931.0
2023-09-22 13:40:00,69.01,69.02,68.97,69.01,133128.0,63.2666,63.2758,63.2299,63.2666,133128.0
2023-09-22 13:50:00,69.02,69.08,69.01,69.07,140892.0,63.2758,63.3308,63.2666,63.3216,140892.0
2023-09-22 14:00:00,69.07,69.19,69.05,69.17,133308.0,63.3216,63.4316,63.3033,63.4133,133308.0
2023-09-22 14:10:00,69.17,69.23,69.09,69.11,246337.0,63.4133,63.4683,63.3399,63.3583,246337.0
2023-09-22 14:20:00,69.11,69.15,69.07,69.13,231696.0,63.3583,63.3949,63.3216,63.3766,231696.0
2023-09-22 14:30:00,69.14,69.25,69.13,69.25,131963.0,63.3858,63.4866,63.3766,63.4866,131963.0
2023-09-22 14:40:00,69.25,69.26,69.16,69.26,112321.0,63.4866,63.4958,63.4041,63.4958,112321.0
2023-09-22 14:50:00,69.26,69.33,69.23,69.31,281294.0,63.4958,63.56,63.4683,63.5416,281294.0
2023-09-22 15:00:00,69.32,69.5,69.26,69.47,177300.0,63.5508,63.7158,63.4958,63.6883,177300.0
2023-09-22 15:10:00,69.46,69.51,69.31,69.39,357400.0,63.6791,63.725,63.5416,63.615,357400.0
2023-09-22 15:20:00,69.39,69.56,69.36,69.41,229534.0,63.615,63.7708,63.5875,63.6333,229534.0
2023-09-22 15:30:00,69.4,69.43,69.27,69.28,237918.0,63.6241,63.6516,63.5049,63.5141,237918.0
2023-09-22 15:40:00,69.29,69.39,69.01,69.15,526892.0,63.5233,63.615,63.2666,63.3949,526892.0
2023-09-22 15:50:00,69.15,69.36,69.02,69.05,1820616.0,63.3949,63.5875,63.2758,63.3033,1820616.0
2023-09-25 09:30:00,65.7,66.51,65.52,66.18,548416.0,60.2321,60.9747,60.067,60.6721,548416.0
2023-09-25 09:40:00,66.2,66.33,66.11,66.15,380199.0,60.6905,60.8096,60.6079,60.6446,380199.0
2023-09-25 09:50:00,66.13,66.34,65.95,66.29,307491.0,60.6263,60.8188,60.4613,60.773,307491.0
2023-09-25 10:00:00,66.3,66.32,66.04,66.22,202970.0,60.7821,60.8005,60.5438,60.7088,202970.0
2023-09-25 10:10:00,66.22,66.4,66.18,66.33,270817.0,60.7088,60.8738,60.6721,60.8096,270817.0
2023-09-25 10:20:00,66.33,66.66,66.31,66.62,197185.0,60.8096,61.1122,60.7913,61.0755,197185.0
2023-09-25 10:30:00,66.62,66.79,66.52,66.76,191943.0,61.0755,61.2313,60.9838,61.2038,191943.0
2023-09-25 10:40:00,66.76,66.76,66.55,66.63,197817.0,61.2038,61.2038,61.0113,61.0847,197817.0
2023-09-25 10:50:00,66.64,66.67,66.41,66.53,226920.0,61.0938,61.1213,60.883,60.993,226920.0
2023-09-25 11:00:00,66.53,66.59,66.37,66.57,182289.0,60.993,61.048,60.8463,61.0297,182289.0
2023-09-25 11:10:00,66.58,66.65,66.44,66.65,207333.0,61.0388,61.103,60.9105,61.103,207333.0
2023-09-25 11:20:00,66.66,66.71,66.6,66.62,144348.0,61.1122,61.158,61.0572,61.0755,144348.0
2023-09-25 11:30:00,66.62,66.63,66.44,66.45,128169.0,61.0755,61.0847,60.9105,60.9196,128169.0
2023-09-25 11:40:00,66.45,66.71,66.43,66.69,149624.0,60.9196,61.158,60.9013,61.1397,149624.0
2023-09-25 11:50:00,66.7,66.74,66.53,66.56,129861.0,61.1488,61.1855,60.993,61.0205,129861.0
2023-09-25 12:00:00,66.56,66.71,66.55,66.67,153224.0,61.0205,61.158,61.0113,61.1213,153224.0
2023-09-25 12:10:00,66.67,66.72,66.63,66.63,145113.0,61.1213,61.1672,61.0847,61.0847,145113.0
2023-09-25 12:20:00,66.64,66.76,66.62,66.7,138039.0,61.0938,61.2038,61.0755,61.1488,138039.0
2023-09-25 12:30:00,66.7,66.8,66.69,66.76,164651.0,61.1488,61.2405,61.1397,61.2038,164651.0
2023-09-25 12:40:00,66.76,66.79,66.69,66.7,149583.0,61.2038,61.2313,61.1397,61.1488,149583.0
2023-09-25 12:50:00,66.71,66.79,66.63,66.79,125552.0,61.158,61.2313,61.0847,61.2313,125552.0
2023-09-25 13:00:00,66.79,66.85,66.72,66.81,148290.0,61.2313,61.2864,61.1672,61.2497,148290.0
2023-09-25 13:10:00,66.81,66.9,66.8,66.83,159395.0,61.2497,61.3322,61.2405,61.268,159395.0
2023-09-25 13:20:00,66.83,66.87,66.67,66.71,156410.0,61.268,61.3047,61.1213,61.158,156410.0
2023-09-25 13:30:00,66.72,66.75,66.56,66.66,155741.0,61.1672,61.1947,61.0205,61.1122,155741.0
2023-09-25 13:40:00,66.65,66.84,66.63,66.69,188816.0,61.103,61.2772,61.0847,61.1397,188816.0
2023-09-25 13:50:00,66.7,66.84,66.69,66.83,142975.0,61.1488,61.2772,61.1397,61.268,142975.0
2023-09-25 14:00:00,66.84,66.88,66.68,66.69,169952.0,61.2772,61.3139,61.1305,61.1397,169952.0
2023-09-25 14:10:00,66.69,66.7,66.51,66.53,180920.0,61.1397,61.1488,60.9747,60.993,180920.0
2023-09-25 14:20:00,66.53,66.54,66.3,66.3,255503.0,60.993,61.0022,60.7821,60.7821,255503.0
2023-09-25 14:30:00,66.3,66.42,66.19,66.33,268584.0,60.7821,60.8921,60.6813,60.8096,268584.0
2023-09-25 14:40:00,66.33,66.38,66.16,66.3,393519.0,60.8096,60.8555,60.6538,60.7821,393519.0
2023-09-25 14:50:00,66.3,66.39,66.24,66.26,233847.0,60.7821,60.8646,60.7271,60.7455,233847.0
2023-09-25 15:00:00,66.25,66.26,66.02,66.13,282982.0,60.7363,60.7455,60.5254,60.6263,282982.0
2023-09-25 15:10:00,66.13,66.34,66.12,66.33,328605.0,60.6263,60.8188,60.6171,60.8096,328605.0
2023-09-25 15:20:00,66.32,66.39,66.19,66.34,283428.0,60.8005,60.8646,60.6813,60.8188,283428.0
2023-09-25 15:30:00,66.33,66.52,66.27,66.48,453289.0,60.8096,60.9838,60.7546,60.9471,453289.0
2023-09-25 15:40:00,66.48,66.61,66.37,66.45,601399.0,60.9471,61.0663,60.8463,60.9196,601399.0
2023-09-25 15:50:00,66.44,66.68,66.02,66.54,2120945.0,60.9105,61.1305,60.5254,61.0022,2120945.0
2023-09-26 09:30:00,66.19,66.51,66.01,66.17,287939.0,60.6813,60.9747,60.5163,60.6629,287939.0
2023-09-26 09:40:00,66.17,66.31,66.05,66.05,102690.0,60.6629,60.7913,60.5529,60.5529,102690.0
2023-09-26 09:50:00,66.04,66.09,65.8,65.95,118341.0,60.5438,60.5896,60.3237,60.4613,118341.0
2023-09-26 10:00:00,65.95,66.02,65.61,65.62,131542.0,60.4613,60.5254,60.1496,60.1587,131542.0
2023-09-26 10:10:00,65.63,65.67,65.19,65.2,159568.0,60.1679,60.2046,59.7645,59.7737,159568.0
2023-09-26 10:20:00,65.2,65.45,65.18,65.43,187962.0,59.7737,60.0029,59.7553,59.9845,187962.0
2023-09-26 10:30:00,65.46,65.6,65.42,65.6,143616.0,60.012,60.1404,59.9754,60.1404,143616.0
2023-09-26 10:40:00,65.61,65.73,65.56,65.67,137783.0,60.1496,60.2596,60.1037,60.2046,137783.0
2023-09-26 10:50:00,65.67,65.72,65.52,65.62,90039.0,60.2046,60.2504,60.067,60.1587,90039.0
2023-09-26 11:00:00,65.63,65.68,65.25,65.38,209739.0,60.1679,60.2137,59.8195,59.9387,209739.0
2023-09-26 11:10:00,65.38,65.43,65.28,65.35,78160.0,59.9387,59.9845,59.847,59.9112,78160.0
2023-09-26 11:20:00,65.33,65.41,65.18,65.2,97600.0,59.8929,59.9662,59.7553,59.7737,97600.0
2023-09-26 11:30:00,65.19,65.33,65.11,65.28,90561.0,59.7645,59.8929,59.6912,59.847,90561.0
2023-09-26 11:40:00,65.28,65.38,65.19,65.36,110977.0,59.847,59.9387,59.7645,59.9204,110977.0
2023-09-26 11:50:00,65.36,65.63,65.36,65.56,87052.0,59.9204,60.1679,59.9204,60.1037,87052.0
2023-09-26 12:00:00,65.56,65.62,65.47,65.61,75210.0,60.1037,60.1587,60.0212,60.1496,75210.0
2023-09-26 12:10:00,65.61,65.65,65.5,65.51,86443.0,60.1496,60.1862,60.0487,60.0579,86443.0
2023-09-26 12:20:00,65.5,65.62,65.48,65.55,55493.0,60.0487,60.1587,60.0304,60.0945,55493.0
2023-09-26 12:30:00,65.55,65.56,65.46,65.47,56064.0,60.0945,60.1037,60.012,60.0212,56064.0
2023-09-26 12:40:00,65.48,65.55,65.45,65.53,92442.0,60.0304,60.0945,60.0029,60.0762,92442.0
2023-09-26 12:50:00,65.53,65.54,65.37,65.4,69074.0,60.0762,60.0854,59.9295,59.957,69074.0
2023-09-26 13:00:00,65.4,65.43,65.19,65.27,92370.0,59.957,59.9845,59.7645,59.8379,92370.0
2023-09-26 13:10:00,65.27,65.3,65.16,65.2,81388.0,59.8379,59.8654,59.737,59.7737,81388.0
2023-09-26 13:20:00,65.2,65.27,65.13,65.13,60193.0,59.7737,59.8379,59.7095,59.7095,60193.0
2023-09-26 13:30:00,65.13,65.16,64.85,64.85,123811.0,59.7095,59.737,59.4528,59.4528,123811.0
2023-09-26 13:40:00,64.84,64.85,64.65,64.66,95144.0,59.4436,59.4528,59.2695,59.2786,95144.0
2023-09-26 13:50:00,64.66,64.85,64.65,64.8,82575.0,59.2786,59.4528,59.2695,59.407,82575.0
2023-09-26 14:00:00,64.8,64.81,64.43,64.43,125223.0,59.407,59.4161,59.0678,59.0678,125223.0
2023-09-26 14:10:00,64.44,64.49,64.25,64.27,126251.0,59.0769,59.1228,58.9027,58.9211,126251.0
2023-09-26 14:20:00,64.27,64.37,64.21,64.31,150722.0,58.9211,59.0128,58.8661,58.9577,150722.0
2023-09-26 14:30:00,64.31,64.51,64.3,64.42,128329.0,58.9577,59.1411,58.9486,59.0586,128329.0
2023-09-26 14:40:00,64.42,64.61,64.42,64.51,137035.0,59.0586,59.2328,59.0586,59.1411,137035.0
2023-09-26 14:50:00,64.51,64.59,64.48,64.56,113398.0,59.1411,59.2144,59.1136,59.1869,113398.0
2023-09-26 15:00:00,64.56,64.75,64.56,64.71,153846.0,59.1869,59.3611,59.1869,59.3245,153846.0
2023-09-26 15:10:00,64.7,64.75,64.53,64.53,138631.0,59.3153,59.3611,59.1594,59.1594,138631.0
2023-09-26 15:20:00,64.53,64.59,64.45,64.57,190960.0,59.1594,59.2144,59.0861,59.1961,190960.0
2023-09-26 15:30:00,64.58,64.64,64.49,64.62,225372.0,59.2053,59.2603,59.1228,59.2419,225372.0
2023-09-26 15:40:00,64.63,64.63,64.49,64.55,250762.0,59.2511,59.2511,59.1228,59.1778,250762.0
2023-09-26 15:50:00,64.55,64.58,64.46,64.48,756911.0,59.1778,59.2053,59.0953,59.1136,756911.0
2023-09-27 09:30:00,64.85,64.96,64.51,64.55,209859.0,59.4528,59.5537,59.1411,59.1778,209859.0
2023-09-27 09:40:00,64.53,64.65,64.3,64.54,123829.0,59.1594,59.2695,58.9486,59.1686,123829.0
2023-09-27 09:50:00,64.56,64.9,64.46,64.76,178716.0,59.1869,59.4986,59.0953,59.3703,178716.0
2023-09-27 10:00:00,64.76,64.8,64.5,64.51,76500.0,59.3703,59.407,59.1319,59.1411,76500.0
2023-09-27 10:10:00,64.51,64.6,64.24,64.38,148811.0,59.1411,59.2236,58.8936,59.0219,148811.0
2023-09-27 10:20:00,64.4,64.62,64.36,64.44,123871.0,59.0403,59.2419,59.0036,59.0769,123871.0
2023-09-27 10:30:00,64.44,64.58,64.42,64.5,132798.0,59.0769,59.2053,59.0586,59.1319,132798.0
2023-09-27 10:40:00,64.49,64.57,64.4,64.51,137936.0,59.1228,59.1961,59.0403,59.1411,137936.0
2023-09-27 10:50:00,64.5,64.52,64.2,64.21,215256.0,59.1319,59.1503,58.8569,58.8661,215256.0
2023-09-27 11:00:00,64.22,64.52,64.18,64.5,155837.0,58.8752,59.1503,58.8386,59.1319,155837.0
2023-09-27 11:10:00,64.5,64.5,64.34,64.37,128411.0,59.1319,59.1319,58.9853,59.0128,128411.0
2023-09-27 11:20:00,64.37,64.49,64.28,64.44,264045.0,59.0128,59.1228,58.9302,59.0769,264045.0
2023-09-27 11:30:00,64.44,64.51,64.35,64.37,76107.0,59.0769,59.1411,58.9944,59.0128,76107.0
2023-09-27 11:40:00,64.37,64.47,64.36,64.47,106034.0,59.0128,59.1044,59.0036,59.1044,106034.0
2023-09-27 11:50:00,64.47,64.58,64.47,64.55,100853.0,59.1044,59.2053,59.1044,59.1778,100853.0
2023-09-27 12:00:00,64.56,64.59,64.48,64.5,81004.0,59.1869,59.2144,59.1136,59.1319,81004.0
2023-09-27 12:10:00,64.51,64.54,64.29,64.35,110196.0,59.1411,59.1686,58.9394,58.9944,110196.0
2023-09-27 12:20:00,64.36,64.43,64.3,64.41,159369.0,59.0036,59.0678,58.9486,59.0494,159369.0
2023-09-27 12:30:00,64.4,64.51,64.37,64.48,105037.0,59.0403,59.1411,59.0128,59.1136,105037.0
2023-09-27 12:40:00,64.48,64.51,64.44,64.5,86944.0,59.1136,59.1411,59.0769,59.1319,86944.0
2023-09-27 12:50:00,64.51,64.57,64.48,64.5,87475.0,59.1411,59.1961,59.1136,59.1319,87475.0
2023-09-27 13:00:00,64.51,64.59,64.49,64.56,72280.0,59.1411,59.2144,59.1228,59.1869,72280.0
2023-09-27 13:10:00,64.56,64.6,64.46,64.52,100189.0,59.1869,59.2236,59.0953,59.1503,100189.0
2023-09-27 13:20:00,64.52,64.53,64.4,64.45,91985.0,59.1503,59.1594,59.0403,59.0861,91985.0
2023-09-27 13:30:00,64.44,64.58,64.42,64.53,105014.0,59.0769,59.2053,59.0586,59.1594,105014.0
2023-09-27 13:40:00,64.53,64.56,64.4,64.47,103043.0,59.1594,59.1869,59.0403,59.1044,103043.0
2023-09-27 13:50:00,64.46,64.54,64.45,64.5,91475.0,59.0953,59.1686,59.0861,59.1319,91475.0
2023-09-27 14:00:00,64.49,64.56,64.42,64.45,111754.0,59.1228,59.1869,59.0586,59.0861,111754.0
2023-09-27 14:10:00,64.44,64.54,64.39,64.51,84029.0,59.0769,59.1686,59.0311,59.1411,84029.0
2023-09-27 14:20:00,64.52,64.71,64.49,64.71,109107.0,59.1503,59.3245,59.1228,59.3245,109107.0
2023-09-27 14:30:00,64.71,65.03,64.71,65.02,169758.0,59.3245,59.6178,59.3245,59.6087,169758.0
2023-09-27 14:40:00,65.02,65.08,64.95,65.0,86244.0,59.6087,59.6637,59.5445,59.5903,86244.0
2023-09-27 14:50:00,65.0,65.07,64.96,65.0,82881.0,59.5903,59.6545,59.5537,59.5903,82881.0
2023-09-27 15:00:00,64.99,65.12,64.96,65.08,161730.0,59.5812,59.7003,59.5537,59.6637,161730.0
2023-09-27 15:10:00,65.08,65.14,64.72,64.73,97903.0,59.6637,59.7187,59.3336,59.3428,97903.0
2023-09-27 15:20:00,64.75,64.85,64.74,64.77,79478.0,59.3611,59.4528,59.352,59.3795,79478.0
2023-09-27 15:30:00,64.77,64.77,64.56,64.62,132897.0,59.3795,59.3795,59.1869,59.2419,132897.0
2023-09-27 15:40:00,64.62,64.62,64.47,64.52,162714.0,59.2419,59.2419,59.1044,59.1503,162714.0
2023-09-27 15:50:00,64.53,64.6,64.48,64.51,624017.0,59.1594,59.2236,59.1136,59.1411,624017.0
2023-09-28 09:30:00,64.42,64.86,64.42,64.78,109497.0,59.0586,59.462,59.0586,59.3886,109497.0
2023-09-28 09:40:00,64.81,64.86,64.57,64.84,81036.0,59.4161,59.462,59.1961,59.4436,81036.0
2023-09-28 09:50:00,64.89,65.13,64.85,65.09,98806.0,59.4895,59.7095,59.4528,59.6728,98806.0
2023-09-28 10:00:00,65.11,65.12,64.91,64.96,59856.0,59.6912,59.7003,59.5078,59.5537,59856.0
2023-09-28 10:10:00,64.94,65.08,64.9,65.02,133290.0,59.5353,59.6637,59.4986,59.6087,133290.0
2023-09-28 10:20:00,65.01,65.22,64.94,65.18,151580.0,59.5995,59.792,59.5353,59.7553,151580.0
2023-09-28 10:30:00,65.2,65.36,65.12,65.34,212858.0,59.7737,59.9204,59.7003,59.902,212858.0
2023-09-28 10:40:00,65.37,65.4,65.21,65.37,54188.0,59.9295,59.957,59.7828,59.9295,54188.0
2023-09-28 10:50:00,65.38,65.44,65.12,65.2,90734.0,59.9387,59.9937,59.7003,59.7737,90734.0
2023-09-28 11:00:00,65.21,65.33,65.19,65.23,76610.0,59.7828,59.8929,59.7645,59.8012,76610.0
2023-09-28 11:10:00,65.23,65.27,65.08,65.13,79888.0,59.8012,59.8379,59.6637,59.7095,79888.0
2023-09-28 11:20:00,65.13,65.28,65.1,65.27,73591.0,59.7095,59.847,59.682,59.8379,73591.0
2023-09-28 11:30:00,65.27,65.27,65.09,65.12,97421.0,59.8379,59.8379,59.6728,59.7003,97421.0
2023-09-28 11:40:00,65.11,65.12,64.77,64.85,87545.0,59.6912,59.7003,59.3795,59.4528,87545.0
2023-09-28 11:50:00,64.84,64.9,64.66,64.86,81683.0,59.4436,59.4986,59.2786,59.462,81683.0
2023-09-28 12:00:00,64.86,64.87,64.74,64.78,165877.0,59.462,59.4711,59.352,59.3886,165877.0
2023-09-28 12:10:00,64.78,64.85,64.75,64.85,107582.0,59.3886,59.4528,59.3611,59.4528,107582.0
2023-09-28 12:20:00,64.86,64.99,64.83,64.99,87178.0,59.462,59.5812,59.4345,59.5812,87178.0
2023-09-28 12:30:00,64.99,65.0,64.85,64.93,114775.0,59.5812,59.5903,59.4528,59.5261,114775.0
2023-09-28 12:40:00,64.93,64.97,64.86,64.88,74319.0,59.5261,59.5628,59.462,59.4803,74319.0
2023-09-28 12:50:00,64.88,64.9,64.75,64.81,132316.0,59.4803,59.4986,59.3611,59.4161,132316.0
2023-09-28 13:00:00,64.81,64.96,64.8,64.95,104715.0,59.4161,59.5537,59.407,59.5445,104715.0
2023-09-28 13:10:00,64.95,64.97,64.8,64.81,62292.0,59.5445,59.5628,59.407,59.4161,62292.0
2023-09-28 13:20:00,64.8,64.92,64.76,64.78,134124.0,59.407,59.517,59.3703,59.3886,134124.0
2023-09-28 13:30:00,64.77,64.77,64.59,64.73,101530.0,59.3795,59.3795,59.2144,59.3428,101530.0
2023-09-28 13:40:00,64.73,64.73,64.53,64.53,98746.0,59.3428,59.3428,59.1594,59.1594,98746.0
2023-09-28 13:50:00,64.53,64.62,64.52,64.59,118153.0,59.1594,59.2419,59.1503,59.2144,118153.0
2023-09-28 14:00:00,64.6,64.76,64.54,64.75,129835.0,59.2236,59.3703,59.1686,59.3611,129835.0
2023-09-28 14:10:00,64.76,64.8,64.71,64.78,60147.0,59.3703,59.407,59.3245,59.3886,60147.0
2023-09-28 14:20:00,64.78,64.8,64.69,64.75,94119.0,59.3886,59.407,59.3061,59.3611,94119.0
2023-09-28 14:30:00,64.75,64.77,64.56,64.7,117984.0,59.3611,59.3795,59.1869,59.3153,117984.0
2023-09-28 14:40:00,64.68,64.8,64.66,64.75,69357.0,59.297,59.407,59.2786,59.3611,69357.0
2023-09-28 14:50:00,64.75,64.77,64.7,64.75,63773.0,59.3611,59.3795,59.3153,59.3611,63773.0
2023-09-28 15:00:00,64.75,64.82,64.73,64.76,96889.0,59.3611,59.4253,59.3428,59.3703,96889.0
2023-09-28 15:10:00,64.76,64.87,64.75,64.82,221070.0,59.3703,59.4711,59.3611,59.4253,221070.0
2023-09-28 15:20:00,64.83,64.86,64.76,64.78,302851.0,59.4345,59.462,59.3703,59.3886,302851.0
2023-09-28 15:30:00,64.78,64.81,64.66,64.68,249446.0,59.3886,59.4161,59.2786,59.297,249446.0
2023-09-28 15:40:00,64.68,64.81,64.67,64.73,230423.0,59.297,59.4161,59.2878,59.3428,230423.0
2023-09-28 15:50:00,64.74,64.92,64.67,64.89,704329.0,59.352,59.517,59.2878,59.4895,704329.0
2023-09-29 09:30:00,64.94,65.0,64.28,64.47,182164.0,59.5353,59.5903,58.9302,59.1044,182164.0
2023-09-29 09:40:00,64.48,64.53,64.1,64.21,128771.0,59.1136,59.1594,58.7652,58.8661,128771.0
2023-09-29 09:50:00,64.2,64.34,64.09,64.28,104261.0,58.8569,58.9853,58.7561,58.9302,104261.0
2023-09-29 10:00:00,64.28,64.34,63.84,63.86,217564.0,58.9302,58.9853,58.5269,58.5452,217564.0
2023-09-29 10:10:00,63.87,63.87,63.55,63.62,124749.0,58.5544,58.5544,58.261,58.3252,124749.0
2023-09-29 10:20:00,63.64,63.75,63.55,63.7,219329.0,58.3435,58.4444,58.261,58.3985,219329.0
2023-09-29 10:30:00,63.7,63.88,63.59,63.77,207390.0,58.3985,58.5635,58.2977,58.4627,207390.0
2023-09-29 10:40:00,63.76,63.76,63.55,63.56,120578.0,58.4535,58.4535,58.261,58.2702,120578.0
2023-09-29 10:50:00,63.55,63.64,63.43,63.5,139663.0,58.261,58.3435,58.151,58.2152,139663.0
2023-09-29 11:00:00,63.53,63.59,63.44,63.59,91974.0,58.2427,58.2977,58.1602,58.2977,91974.0
2023-09-29 11:10:00,63.59,63.82,63.57,63.73,60625.0,58.2977,58.5085,58.2793,58.426,60625.0
2023-09-29 11:20:00,63.72,64.0,63.7,63.78,65183.0,58.4169,58.6735,58.3985,58.4719,65183.0
2023-09-29 11:30:00,63.79,63.93,63.48,63.63,154311.0,58.481,58.6094,58.1968,58.3343,154311.0
2023-09-29 11:40:00,63.62,63.73,63.52,63.55,139786.0,58.3252,58.426,58.2335,58.261,139786.0
2023-09-29 11:50:00,63.53,63.6,63.44,63.59,85317.0,58.2427,58.3068,58.1602,58.2977,85317.0
2023-09-29 12:00:00,63.6,63.76,63.56,63.74,31140.0,58.3068,58.4535,58.2702,58.4352,31140.0
2023-09-29 12:10:00,63.76,63.79,63.57,63.64,42505.0,58.4535,58.481,58.2793,58.3435,42505.0
2023-09-29 12:20:00,63.64,63.71,63.59,63.6,34748.0,58.3435,58.4077,58.2977,58.3068,34748.0
2023-09-29 12:30:00,63.6,63.66,63.54,63.57,63039.0,58.3068,58.3618,58.2518,58.2793,63039.0
2023-09-29 12:40:00,63.56,63.64,63.49,63.56,65808.0,58.2702,58.3435,58.206,58.2702,65808.0
2023-09-29 12:50:00,63.54,63.55,63.4,63.5,90005.0,58.2518,58.261,58.1235,58.2152,90005.0
2023-09-29 13:00:00,63.51,63.51,63.31,63.35,80825.0,58.2243,58.2243,58.041,58.0776,80825.0
2023-09-29 13:10:00,63.35,63.4,63.28,63.33,52352.0,58.0776,58.1235,58.0135,58.0593,52352.0
2023-09-29 13:20:00,63.34,63.51,63.33,63.51,27452.0,58.0685,58.2243,58.0593,58.2243,27452.0
2023-09-29 13:30:00,63.52,63.54,63.42,63.45,38411.0,58.2335,58.2518,58.1418,58.1693,38411.0
2023-09-29 13:40:00,63.46,63.52,63.29,63.32,100113.0,58.1785,58.2335,58.0226,58.0501,100113.0
2023-09-29 13:50:00,63.31,63.38,63.26,63.28,65763.0,58.041,58.1051,57.9951,58.0135,65763.0
2023-09-29 14:00:00,63.26,63.29,63.16,63.27,83180.0,57.9951,58.0226,57.9035,58.0043,83180.0
2023-09-29 14:10:00,63.26,63.29,63.2,63.2,48001.0,57.9951,58.0226,57.9401,57.9401,48001.0
2023-09-29 14:20:00,63.21,63.4,63.2,63.3,68479.0,57.9493,58.1235,57.9401,58.0318,68479.0
2023-09-29 14:30:00,63.29,63.31,63.21,63.28,58650.0,58.0226,58.041,57.9493,58.0135,58650.0
2023-09-29 14:40:00,63.28,63.38,63.26,63.29,76554.0,58.0135,58.1051,57.9951,58.0226,76554.0
2023-09-29 14:50:00,63.29,63.55,63.27,63.55,92155.0,58.0226,58.261,58.0043,58.261,92155.0
2023-09-29 15:00:00,63.57,63.64,63.38,63.44,66590.0,58.2793,58.3435,58.1051,58.1602,66590.0
2023-09-29 15:10:00,63.44,63.54,63.39,63.47,75927.0,58.1602,58.2518,58.1143,58.1877,75927.0
2023-09-29 15:20:00,63.47,63.48,63.33,63.41,87223.0,58.1877,58.1968,58.0593,58.1327,87223.0
2023-09-29 15:30:00,63.41,63.42,63.25,63.32,131242.0,58.1327,58.1418,57.986,58.0501,131242.0
2023-09-29 15:40:00,63.32,63.35,63.19,63.3,263743.0,58.0501,58.0776,57.931,58.0318,263743.0
2023-09-29 15:50:00,63.31,63.54,63.3,63.43,670806.0,58.041,58.2518,58.0318,58.151,670806.0
2023-10-02 09:30:00,63.68,63.91,63.42,63.48,159670.0,58.3802,58.591,58.1418,58.1968,159670.0
2023-10-02 09:40:00,63.5,63.5,62.79,62.91,237451.0,58.2152,58.2152,57.5643,57.6743,237451.0
2023-10-02 09:50:00,62.91,63.12,62.69,63.11,75185.0,57.6743,57.8668,57.4726,57.8576,75185.0
2023-10-02 10:00:00,63.09,63.33,63.02,63.03,64552.0,57.8393,58.0593,57.7751,57.7843,64552.0
2023-10-02 10:10:00,63.01,63.09,62.95,63.04,281307.0,57.7659,57.8393,57.7109,57.7934,281307.0
2023-10-02 10:20:00,63.04,63.13,62.74,62.77,82224.0,57.7934,57.876,57.5184,57.5459,82224.0
2023-10-02 10:30:00,62.77,62.97,62.64,62.71,124792.0,57.5459,57.7293,57.4267,57.4909,124792.0
2023-10-02 10:40:00,62.72,62.74,62.43,62.45,169506.0,57.5001,57.5184,57.2342,57.2525,169506.0
2023-10-02 10:50:00,62.47,62.61,62.41,62.59,46474.0,57.2709,57.3992,57.2159,57.3809,46474.0
2023-10-02 11:00:00,62.59,62.74,62.52,62.55,148172.0,57.3809,57.5184,57.3167,57.3442,148172.0
2023-10-02 11:10:00,62.55,62.59,62.34,62.39,41712.0,57.3442,57.3809,57.1517,57.1975,41712.0
2023-10-02 11:20:00,62.4,62.49,62.33,62.37,62901.0,57.2067,57.2892,57.1425,57.1792,62901.0
2023-10-02 11:30:00,62.36,62.5,62.27,62.33,108164.0,57.17,57.2984,57.0875,57.1425,108164.0
2023-10-02 11:40:00,62.31,62.37,62.22,62.25,61359.0,57.1242,57.1792,57.0417,57.0692,61359.0
2023-10-02 11:50:00,62.25,62.28,62.15,62.17,61013.0,57.0692,57.0967,56.9775,56.9959,61013.0
2023-10-02 12:00:00,62.16,62.27,62.09,62.11,62313.0,56.9867,57.0875,56.9225,56.9408,62313.0
2023-10-02 12:10:00,62.12,62.24,62.1,62.15,130057.0,56.95,57.06,56.9317,56.9775,130057.0
2023-10-02 12:20:00,62.16,62.35,62.12,62.24,43017.0,56.9867,57.1609,56.95,57.06,43017.0
2023-10-02 12:30:00,62.24,62.26,62.15,62.22,37064.0,57.06,57.0784,56.9775,57.0417,37064.0
2023-10-02 12:40:00,62.21,62.22,62.04,62.05,42205.0,57.0325,57.0417,56.8767,56.8858,42205.0
2023-10-02 12:50:00,62.05,62.15,62.02,62.09,80485.0,56.8858,56.9775,56.8583,56.9225,80485.0
2023-10-02 13:00:00,62.07,62.19,62.07,62.14,45639.0,56.9042,57.0142,56.9042,56.9683,45639.0
2023-10-02 13:10:00,62.13,62.24,62.02,62.19,69845.0,56.9592,57.06,56.8583,57.0142,69845.0
2023-10-02 13:20:00,62.19,62.31,62.18,62.27,42459.0,57.0142,57.1242,57.005,57.0875,42459.0
2023-10-02 13:30:00,62.28,62.31,62.11,62.14,53015.0,57.0967,57.1242,56.9408,56.9683,53015.0
2023-10-02 13:40:00,62.14,62.21,62.1,62.16,75327.0,56.9683,57.0325,56.9317,56.9867,75327.0
2023-10-02 13:50:00,62.15,62.19,62.07,62.11,42627.0,56.9775,57.0142,56.9042,56.9408,42627.0
2023-10-02 14:00:00,62.1,62.19,62.01,62.19,62920.0,56.9317,57.0142,56.8492,57.0142,62920.0
2023-10-02 14:10:00,62.19,62.31,62.14,62.15,58962.0,57.0142,57.1242,56.9683,56.9775,58962.0
2023-10-02 14:20:00,62.15,62.15,62.05,62.1,79382.0,56.9775,56.9775,56.8858,56.9317,79382.0
2023-10-02 14:30:00,62.1,62.13,61.92,61.92,116584.0,56.9317,56.9592,56.7667,56.7667,116584.0
2023-10-02 14:40:00,61.91,61.92,61.81,61.9,73880.0,56.7575,56.7667,56.6658,56.7483,73880.0
2023-10-02 14:50:00,61.9,61.95,61.79,61.82,62992.0,56.7483,56.7942,56.6475,56.675,62992.0
2023-10-02 15:00:00,61.81,61.82,61.61,61.75,131402.0,56.6658,56.675,56.4825,56.6108,131402.0
2023-10-02 15:10:00,61.74,61.8,61.68,61.73,86654.0,56.6016,56.6566,56.5466,56.5925,86654.0
2023-10-02 15:20:00,61.73,61.87,61.69,61.8,114161.0,56.5925,56.7208,56.5558,56.6566,114161.0
2023-10-02 15:30:00,61.8,61.85,61.69,61.84,130758.0,56.6566,56.7025,56.5558,56.6933,130758.0
2023-10-02 15:40:00,61.83,61.88,61.72,61.74,149552.0,56.6841,56.73,56.5833,56.6016,149552.0
2023-10-02 15:50:00,61.73,61.86,61.69,61.85,544876.0,56.5925,56.7117,56.5558,56.7025,544876.0
2023-10-03 09:30:00,61.37,61.55,60.83,60.98,276331.0,56.2624,56.4275,55.7674,55.9049,276331.0
2023-10-03 09:40:00,60.96,61.23,60.7,61.17,128159.0,55.8866,56.1341,55.6482,56.0791,128159.0
2023-10-03 09:50:00,61.16,61.23,60.99,61.19,117899.0,56.0699,56.1341,55.9141,56.0974,117899.0
2023-10-03 10:00:00,61.19,61.19,60.83,60.86,152860.0,56.0974,56.0974,55.7674,55.7949,152860.0
2023-10-03 10:10:00,60.87,61.13,60.72,60.78,129164.0,55.804,56.0424,55.6665,55.7215,129164.0
2023-10-03 10:20:00,60.77,61.1,60.75,60.97,92667.0,55.7124,56.0149,55.694,55.8957,92667.0
2023-10-03 10:30:00,60.96,61.08,60.84,60.99,122797.0,55.8866,55.9966,55.7765,55.9141,122797.0
2023-10-03 10:40:00,60.99,61.15,60.93,61.08,149922.0,55.9141,56.0607,55.8591,55.9966,149922.0
2023-10-03 10:50:00,61.07,61.23,60.99,61.17,124475.0,55.9874,56.1341,55.9141,56.0791,124475.0
2023-10-03 11:00:00,61.16,61.3,61.1,61.25,81399.0,56.0699,56.1983,56.0149,56.1524,81399.0
2023-10-03 11:10:00,61.27,61.31,61.14,61.29,87554.0,56.1708,56.2074,56.0516,56.1891,87554.0
2023-10-03 11:20:00,61.29,61.35,61.08,61.12,128828.0,56.1891,56.2441,55.9966,56.0332,128828.0
2023-10-03 11:30:00,61.12,61.15,60.91,60.98,50688.0,56.0332,56.0607,55.8407,55.9049,50688.0
2023-10-03 11:40:00,60.98,61.07,60.92,60.95,63021.0,55.9049,55.9874,55.8499,55.8774,63021.0
2023-10-03 11:50:00,60.95,61.0,60.89,60.98,62879.0,55.8774,55.9232,55.8224,55.9049,62879.0
2023-10-03 12:00:00,60.97,61.24,60.94,61.19,49947.0,55.8957,56.1433,55.8682,56.0974,49947.0
2023-10-03 12:10:00,61.19,61.27,61.07,61.22,106379.0,56.0974,56.1708,55.9874,56.1249,106379.0
2023-10-03 12:20:00,61.22,61.52,61.19,61.51,72078.0,56.1249,56.3999,56.0974,56.3908,72078.0
2023-10-03 12:30:00,61.51,61.58,61.41,61.42,90747.0,56.3908,56.455,56.2991,56.3083,90747.0
2023-10-03 12:40:00,61.42,61.53,61.3,61.53,56933.0,56.3083,56.4091,56.1983,56.4091,56933.0
2023-10-03 12:50:00,61.53,61.59,61.27,61.3,155090.0,56.4091,56.4641,56.1708,56.1983,155090.0
2023-10-03 13:00:00,61.3,61.34,61.23,61.25,150338.0,56.1983,56.2349,56.1341,56.1524,150338.0
2023-10-03 13:10:00,61.25,61.3,61.22,61.26,71038.0,56.1524,56.1983,56.1249,56.1616,71038.0
2023-10-03 13:20:00,61.24,61.31,61.22,61.29,67002.0,56.1433,56.2074,56.1249,56.1891,67002.0
2023-10-03 13:30:00,61.34,61.35,61.21,61.26,71440.0,56.2349,56.2441,56.1157,56.1616,71440.0
2023-10-03 13:40:00,61.25,61.3,61.2,61.22,51303.0,56.1524,56.1983,56.1066,56.1249,51303.0
2023-10-03 13:50:00,61.22,61.23,61.05,61.09,75922.0,56.1249,56.1341,55.9691,56.0057,75922.0
2023-10-03 14:00:00,61.09,61.15,60.95,61.0,109054.0,56.0057,56.0607,55.8774,55.9232,109054.0
2023-10-03 14:10:00,61.01,61.14,61.0,61.14,56488.0,55.9324,56.0516,55.9232,56.0516,56488.0
2023-10-03 14:20:00,61.15,61.32,61.13,61.3,135202.0,56.0607,56.2166,56.0424,56.1983,135202.0
2023-10-03 14:30:00,61.31,61.46,61.31,61.46,59892.0,56.2074,56.3449,56.2074,56.3449,59892.0
2023-10-03 14:40:00,61.45,61.51,61.34,61.5,134805.0,56.3358,56.3908,56.2349,56.3816,134805.0
2023-10-03 14:50:00,61.5,61.57,61.45,61.54,91572.0,56.3816,56.4458,56.3358,56.4183,91572.0
2023-10-03 15:00:00,61.55,61.62,61.49,61.59,85433.0,56.4275,56.4916,56.3724,56.4641,85433.0
2023-10-03 15:10:00,61.58,61.72,61.54,61.71,149201.0,56.455,56.5833,56.4183,56.5741,149201.0
2023-10-03 15:20:00,61.71,61.8,61.7,61.72,104066.0,56.5741,56.6566,56.565,56.5833,104066.0
2023-10-03 15:30:00,61.72,61.83,61.62,61.8,132833.0,56.5833,56.6841,56.4916,56.6566,132833.0
2023-10-03 15:40:00,61.81,61.93,61.78,61.84,192878.0,56.6658,56.7758,56.6383,56.6933,192878.0
2023-10-03 15:50:00,61.83,61.99,61.81,61.99,718117.0,56.6841,56.8308,56.6658,56.8308,718117.0
2023-10-04 09:30:00,61.13,61.7,60.75,61.0,180247.0,56.0424,56.565,55.694,55.9232,180247.0
2023-10-04 09:40:00,61.0,61.11,60.75,60.84,92317.0,55.9232,56.0241,55.694,55.7765,92317.0
2023-10-04 09:50:00,60.83,61.22,60.78,61.08,102300.0,55.7674,56.1249,55.7215,55.9966,102300.0
2023-10-04 10:00:00,61.07,61.22,61.0,61.16,107127.0,55.9874,56.1249,55.9232,56.0699,107127.0
2023-10-04 10:10:00,61.17,61.2,60.82,60.82,86220.0,56.0791,56.1066,55.7582,55.7582,86220.0
2023-10-04 10:20:00,60.84,60.88,60.74,60.82,71547.0,55.7765,55.8132,55.6849,55.7582,71547.0
2023-10-04 10:30:00,60.82,60.96,60.75,60.85,86142.0,55.7582,55.8866,55.694,55.7857,86142.0
2023-10-04 10:40:00,60.85,60.89,60.58,60.6,95994.0,55.7857,55.8224,55.5382,55.5565,95994.0
2023-10-04 10:50:00,60.59,60.79,60.58,60.75,106056.0,55.5473,55.7307,55.5382,55.694,106056.0
2023-10-04 11:00:00,60.79,60.89,60.67,60.86,95764.0,55.7307,55.8224,55.6207,55.7949,95764.0
2023-10-04 11:10:00,60.86,61.04,60.85,61.04,110547.0,55.7949,55.9599,55.7857,55.9599,110547.0
2023-10-04 11:20:00,61.05,61.13,60.94,61.06,47606.0,55.9691,56.0424,55.8682,55.9782,47606.0
2023-10-04 11:30:00,61.06,61.07,60.87,60.98,49527.0,55.9782,55.9874,55.804,55.9049,49527.0
2023-10-04 11:40:00,60.99,61.14,60.88,61.13,50429.0,55.9141,56.0516,55.8132,56.0424,50429.0
2023-10-04 11:50:00,61.11,61.23,61.09,61.15,37620.0,56.0241,56.1341,56.0057,56.0607,37620.0
2023-10-04 12:00:00,61.16,61.19,61.07,61.11,40752.0,56.0699,56.0974,55.9874,56.0241,40752.0
2023-10-04 12:10:00,61.12,61.29,61.12,61.28,63331.0,56.0332,56.1891,56.0332,56.1799,63331.0
2023-10-04 12:20:00,61.28,61.33,61.21,61.31,50704.0,56.1799,56.2258,56.1157,56.2074,50704.0
2023-10-04 12:30:00,61.32,61.43,61.31,61.38,44680.0,56.2166,56.3174,56.2074,56.2716,44680.0
2023-10-04 12:40:00,61.38,61.43,61.25,61.27,49936.0,56.2716,56.3174,56.1524,56.1708,49936.0
2023-10-04 12:50:00,61.28,61.3,61.16,61.23,80906.0,56.1799,56.1983,56.0699,56.1341,80906.0
2023-10-04 13:00:00,61.22,61.26,61.07,61.1,99123.0,56.1249,56.1616,55.9874,56.0149,99123.0
2023-10-04 13:10:00,61.1,61.2,61.09,61.16,46581.0,56.0149,56.1066,56.0057,56.0699,46581.0
2023-10-04 13:20:00,61.16,61.2,61.08,61.1,60647.0,56.0699,56.1066,55.9966,56.0149,60647.0
2023-10-04 13:30:00,61.09,61.15,61.06,61.1,57462.0,56.0057,56.0607,55.9782,56.0149,57462.0
2023-10-04 13:40:00,61.11,61.12,61.02,61.04,81989.0,56.0241,56.0332,55.9416,55.9599,81989.0
2023-10-04 13:50:00,61.03,61.03,60.83,60.85,58788.0,55.9507,55.9507,55.7674,55.7857,58788.0
2023-10-04 14:00:00,60.84,60.93,60.79,60.89,68826.0,55.7765,55.8591,55.7307,55.8224,68826.0
2023-10-04 14:10:00,60.89,61.12,60.89,61.12,73534.0,55.8224,56.0332,55.8224,56.0332,73534.0
2023-10-04 14:20:00,61.13,61.13,60.89,60.98,90108.0,56.0424,56.0424,55.8224,55.9049,90108.0
2023-10-04 14:30:00,60.99,61.05,60.93,60.97,86778.0,55.9141,55.9691,55.8591,55.8957,86778.0
2023-10-04 14:40:00,60.96,61.1,60.93,61.09,86795.0,55.8866,56.0149,55.8591,56.0057,86795.0
2023-10-04 14:50:00,61.09,61.2,61.08,61.2,104815.0,56.0057,56.1066,55.9966,56.1066,104815.0
2023-10-04 15:00:00,61.2,61.21,61.08,61.17,145130.0,56.1066,56.1157,55.9966,56.0791,145130.0
2023-10-04 15:10:00,61.17,61.24,61.1,61.22,177919.0,56.0791,56.1433,56.0149,56.1249,177919.0
2023-10-04 15:20:00,61.22,61.27,61.15,61.17,116396.0,56.1249,56.1708,56.0607,56.0791,116396.0
2023-10-04 15:30:00,61.17,61.3,61.14,61.26,173829.0,56.0791,56.1983,56.0516,56.1616,173829.0
2023-10-04 15:40:00,61.27,61.31,61.23,61.27,211168.0,56.1708,56.2074,56.1341,56.1708,211168.0
2023-10-04 15:50:00,61.26,61.43,61.16,61.34,611011.0,56.1616,56.3174,56.0699,56.2349,611011.0
2023-10-05 09:30:00,60.8,61.45,60.79,61.29,163653.0,55.7399,56.3358,55.7307,56.1891,163653.0
2023-10-05 09:40:00,61.28,61.69,61.27,61.67,108764.0,56.1799,56.5558,56.1708,56.5375,108764.0
2023-10-05 09:50:00,61.7,61.88,61.52,61.84,113122.0,56.565,56.73,56.3999,56.6933,113122.0
2023-10-05 10:00:00,61.82,62.17,61.72,62.14,164868.0,56.675,56.9959,56.5833,56.9683,164868.0
2023-10-05 10:10:00,62.14,62.28,62.03,62.24,297630.0,56.9683,57.0967,56.8675,57.06,297630.0
2023-10-05 10:20:00,62.23,62.27,62.07,62.22,92795.0,57.0509,57.0875,56.9042,57.0417,92795.0
2023-10-05 10:30:00,62.21,62.3,62.06,62.07,84170.0,57.0325,57.115,56.895,56.9042,84170.0
2023-10-05 10:40:00,62.06,62.3,62.05,62.2,72680.0,56.895,57.115,56.8858,57.0234,72680.0
2023-10-05 10:50:00,62.21,62.28,62.13,62.2,47835.0,57.0325,57.0967,56.9592,57.0234,47835.0
2023-10-05 11:00:00,62.19,62.19,62.06,62.1,44533.0,57.0142,57.0142,56.895,56.9317,44533.0
2023-10-05 11:10:00,62.1,62.32,62.08,62.24,166900.0,56.9317,57.1334,56.9133,57.06,166900.0
2023-10-05 11:20:00,62.23,62.42,62.14,62.31,64581.0,57.0509,57.225,56.9683,57.1242,64581.0
2023-10-05 11:30:00,62.3,62.52,62.23,62.52,73734.0,57.115,57.3167,57.0509,57.3167,73734.0
2023-10-05 11:40:00,62.52,62.57,62.31,62.4,55778.0,57.3167,57.3626,57.1242,57.2067,55778.0
2023-10-05 11:50:00,62.39,62.43,62.29,62.32,42479.0,57.1975,57.2342,57.1059,57.1334,42479.0
2023-10-05 12:00:00,62.31,62.32,62.16,62.2,37521.0,57.1242,57.1334,56.9867,57.0234,37521.0
2023-10-05 12:10:00,62.21,62.32,62.18,62.27,44199.0,57.0325,57.1334,57.005,57.0875,44199.0
2023-10-05 12:20:00,62.28,62.38,62.25,62.38,63462.0,57.0967,57.1884,57.0692,57.1884,63462.0
2023-10-05 12:30:00,62.38,62.41,62.31,62.34,57039.0,57.1884,57.2159,57.1242,57.1517,57039.0
2023-10-05 12:40:00,62.33,62.36,62.26,62.29,32102.0,57.1425,57.17,57.0784,57.1059,32102.0
2023-10-05 12:50:00,62.31,62.39,62.25,62.28,61003.0,57.1242,57.1975,57.0692,57.0967,61003.0
2023-10-05 13:00:00,62.28,62.3,62.1,62.11,23013.0,57.0967,57.115,56.9317,56.9408,23013.0
2023-10-05 13:10:00,62.12,62.18,62.11,62.14,38552.0,56.95,57.005,56.9408,56.9683,38552.0
2023-10-05 13:20:00,62.13,62.22,62.08,62.12,28244.0,56.9592,57.0417,56.9133,56.95,28244.0
2023-10-05 13:30:00,62.13,62.29,62.05,62.25,47885.0,56.9592,57.1059,56.8858,57.0692,47885.0
2023-10-05 13:40:00,62.27,62.31,62.21,62.25,30425.0,57.0875,57.1242,57.0325,57.0692,30425.0
2023-10-05 13:50:00,62.26,62.36,62.24,62.36,99429.0,57.0784,57.17,57.06,57.17,99429.0
2023-10-05 14:00:00,62.37,62.42,62.3,62.33,64234.0,57.1792,57.225,57.115,57.1425,64234.0
2023-10-05 14:10:00,62.34,62.41,62.3,62.4,45993.0,57.1517,57.2159,57.115,57.2067,45993.0
2023-10-05 14:20:00,62.41,62.44,62.34,62.42,52458.0,57.2159,57.2434,57.1517,57.225,52458.0
2023-10-05 14:30:00,62.41,62.59,62.41,62.59,59991.0,57.2159,57.3809,57.2159,57.3809,59991.0
2023-10-05 14:40:00,62.59,62.64,62.44,62.45,141223.0,57.3809,57.4267,57.2434,57.2525,141223.0
2023-10-05 14:50:00,62.46,62.48,62.4,62.48,67450.0,57.2617,57.2801,57.2067,57.2801,67450.0
2023-10-05 15:00:00,62.48,62.52,62.44,62.46,62392.0,57.2801,57.3167,57.2434,57.2617,62392.0
2023-10-05 15:10:00,62.46,62.47,62.33,62.35,66588.0,57.2617,57.2709,57.1425,57.1609,66588.0
2023-10-05 15:20:00,62.36,62.46,62.36,62.46,84687.0,57.17,57.2617,57.17,57.2617,84687.0
2023-10-05 15:30:00,62.47,62.52,62.45,62.46,75304.0,57.2709,57.3167,57.2525,57.2617,75304.0
2023-10-05 15:40:00,62.46,62.51,62.4,62.44,121031.0,57.2617,57.3076,57.2067,57.2434,121031.0
2023-10-05 15:50:00,62.44,62.49,62.41,62.44,389162.0,57.2434,57.2892,57.2159,57.2434,389162.0
2023-10-06 09:30:00,62.49,62.55,61.99,62.11,104366.0,57.2892,57.3442,56.8308,56.9408,104366.0
2023-10-06 09:40:00,62.11,62.38,61.99,62.12,123084.0,56.9408,57.1884,56.8308,56.95,123084.0
2023-10-06 09:50:00,62.13,62.43,62.13,62.34,116008.0,56.9592,57.2342,56.9592,57.1517,116008.0
2023-10-06 10:00:00,62.34,62.42,61.95,61.98,95268.0,57.1517,57.225,56.7942,56.8217,95268.0
2023-10-06 10:10:00,61.98,62.17,61.92,62.01,95718.0,56.8217,56.9959,56.7667,56.8492,95718.0
2023-10-06 10:20:00,62.0,62.44,61.99,62.43,72012.0,56.84,57.2434,56.8308,57.2342,72012.0
2023-10-06 10:30:00,62.44,62.6,62.38,62.6,123753.0,57.2434,57.3901,57.1884,57.3901,123753.0
2023-10-06 10:40:00,62.61,62.67,62.33,62.41,44117.0,57.3992,57.4542,57.1425,57.2159,44117.0
2023-10-06 10:50:00,62.41,62.51,62.39,62.44,40358.0,57.2159,57.3076,57.1975,57.2434,40358.0
2023-10-06 11:00:00,62.45,62.66,62.4,62.64,49323.0,57.2525,57.4451,57.2067,57.4267,49323.0
2023-10-06 11:10:00,62.65,62.99,62.62,62.86,133891.0,57.4359,57.7476,57.4084,57.6284,133891.0
2023-10-06 11:20:00,62.86,63.11,62.84,63.09,56557.0,57.6284,57.8576,57.6101,57.8393,56557.0
2023-10-06 11:30:00,63.08,63.15,62.94,63.1,69034.0,57.8301,57.8943,57.7018,57.8485,69034.0
2023-10-06 11:40:00,63.1,63.33,63.1,63.25,109356.0,57.8485,58.0593,57.8485,57.986,109356.0
2023-10-06 11:50:00,63.25,63.45,63.23,63.43,186165.0,57.986,58.1693,57.9676,58.151,186165.0
2023-10-06 12:00:00,63.43,63.5,63.29,63.34,64521.0,58.151,58.2152,58.0226,58.0685,64521.0
2023-10-06 12:10:00,63.34,63.4,63.14,63.36,68192.0,58.0685,58.1235,57.8851,58.0868,68192.0
2023-10-06 12:20:00,63.36,63.36,63.24,63.28,73971.0,58.0868,58.0868,57.9768,58.0135,73971.0
2023-10-06 12:30:00,63.29,63.4,63.26,63.3,45617.0,58.0226,58.1235,57.9951,58.0318,45617.0
2023-10-06 12:40:00,63.31,63.57,63.31,63.52,43038.0,58.041,58.2793,58.041,58.2335,43038.0
2023-10-06 12:50:00,63.52,63.53,63.34,63.39,35400.0,58.2335,58.2427,58.0685,58.1143,35400.0
2023-10-06 13:00:00,63.39,63.45,63.35,63.39,32078.0,58.1143,58.1693,58.0776,58.1143,32078.0
2023-10-06 13:10:00,63.4,63.5,63.33,63.46,44928.0,58.1235,58.2152,58.0593,58.1785,44928.0
2023-10-06 13:20:00,63.47,63.65,63.47,63.51,56279.0,58.1877,58.3527,58.1877,58.2243,56279.0
2023-10-06 13:30:00,63.51,63.57,63.42,63.48,44784.0,58.2243,58.2793,58.1418,58.1968,44784.0
2023-10-06 13:40:00,63.48,63.61,63.42,63.61,57786.0,58.1968,58.316,58.1418,58.316,57786.0
2023-10-06 13:50:00,63.61,63.71,63.56,63.68,56074.0,58.316,58.4077,58.2702,58.3802,56074.0
2023-10-06 14:00:00,63.68,63.74,63.65,63.73,61897.0,58.3802,58.4352,58.3527,58.426,61897.0
2023-10-06 14:10:00,63.73,63.77,63.7,63.77,46363.0,58.426,58.4627,58.3985,58.4627,46363.0
2023-10-06 14:20:00,63.77,63.9,63.76,63.89,58107.0,58.4627,58.5819,58.4535,58.5727,58107.0
2023-10-06 14:30:00,63.9,63.97,63.85,63.9,53440.0,58.5819,58.646,58.536,58.5819,53440.0
2023-10-06 14:40:00,63.9,63.93,63.84,63.84,29287.0,58.5819,58.6094,58.5269,58.5269,29287.0
2023-10-06 14:50:00,63.85,63.85,63.69,63.7,40753.0,58.536,58.536,58.3893,58.3985,40753.0
2023-10-06 15:00:00,63.7,63.71,63.59,63.67,104495.0,58.3985,58.4077,58.2977,58.371,104495.0
2023-10-06 15:10:00,63.67,63.67,63.45,63.52,80633.0,58.371,58.371,58.1693,58.2335,80633.0
2023-10-06 15:20:00,63.52,63.64,63.48,63.58,95478.0,58.2335,58.3435,58.1968,58.2885,95478.0
2023-10-06 15:30:00,63.59,63.64,63.42,63.46,122673.0,58.2977,58.3435,58.1418,58.1785,122673.0
2023-10-06 15:40:00,63.47,63.61,63.44,63.58,275156.0,58.1877,58.316,58.1602,58.2885,275156.0
2023-10-06 15:50:00,63.57,63.62,63.48,63.49,435545.0,58.2793,58.3252,58.1968,58.206,435545.0
2023-10-09 09:30:00,64.65,64.83,64.35,64.83,113246.0,59.2695,59.4345,58.9944,59.4345,113246.0
2023-10-09 09:40:00,64.8,65.11,64.74,64.87,251762.0,59.407,59.6912,59.352,59.4711,251762.0
2023-10-09 09:50:00,64.84,65.24,64.68,65.22,231418.0,59.4436,59.8103,59.297,59.792,231418.0
2023-10-09 10:00:00,65.22,65.49,65.2,65.36,112020.0,59.792,60.0395,59.7737,59.9204,112020.0
2023-10-09 10:10:00,65.38,65.5,65.29,65.45,58296.0,59.9387,60.0487,59.8562,60.0029,58296.0
2023-10-09 10:20:00,65.45,65.5,65.36,65.45,55383.0,60.0029,60.0487,59.9204,60.0029,55383.0
2023-10-09 10:30:00,65.46,65.51,65.4,65.41,57843.0,60.012,60.0579,59.957,59.9662,57843.0
2023-10-09 10:40:00,65.41,65.58,65.34,65.35,71739.0,59.9662,60.1221,59.902,59.9112,71739.0
2023-10-09 10:50:00,65.33,65.5,65.25,65.47,90468.0,59.8929,60.0487,59.8195,60.0212,90468.0
2023-10-09 11:00:00,65.46,65.76,65.45,65.68,242159.0,60.012,60.2871,60.0029,60.2137,242159.0
2023-10-09 11:10:00,65.68,65.7,65.56,65.67,91252.0,60.2137,60.2321,60.1037,60.2046,91252.0
2023-10-09 11:20:00,65.67,65.68,65.52,65.61,64106.0,60.2046,60.2137,60.067,60.1496,64106.0
2023-10-09 11:30:00,65.61,65.64,65.38,65.39,50976.0,60.1496,60.1771,59.9387,59.9479,50976.0
2023-10-09 11:40:00,65.38,65.5,65.36,65.5,115195.0,59.9387,60.0487,59.9204,60.0487,115195.0
2023-10-09 11:50:00,65.5,65.57,65.49,65.56,87873.0,60.0487,60.1129,60.0395,60.1037,87873.0
2023-10-09 12:00:00,65.57,65.68,65.54,65.61,96879.0,60.1129,60.2137,60.0854,60.1496,96879.0
2023-10-09 12:10:00,65.61,65.63,65.49,65.55,67862.0,60.1496,60.1679,60.0395,60.0945,67862.0
2023-10-09 12:20:00,65.54,65.62,65.34,65.36,122461.0,60.0854,60.1587,59.902,59.9204,122461.0
2023-10-09 12:30:00,65.37,65.41,65.26,65.33,76310.0,59.9295,59.9662,59.8287,59.8929,76310.0
2023-10-09 12:40:00,65.33,65.37,65.22,65.34,93355.0,59.8929,59.9295,59.792,59.902,93355.0
2023-10-09 12:50:00,65.34,65.47,65.31,65.42,64950.0,59.902,60.0212,59.8745,59.9754,64950.0
2023-10-09 13:00:00,65.42,65.51,65.32,65.49,60329.0,59.9754,60.0579,59.8837,60.0395,60329.0
2023-10-09 13:10:00,65.5,65.66,65.48,65.51,164590.0,60.0487,60.1954,60.0304,60.0579,164590.0
2023-10-09 13:20:00,65.51,65.59,65.47,65.59,46303.0,60.0579,60.1312,60.0212,60.1312,46303.0
2023-10-09 13:30:00,65.6,65.71,65.59,65.7,40408.0,60.1404,60.2412,60.1312,60.2321,40408.0
2023-10-09 13:40:00,65.7,65.94,65.7,65.92,49453.0,60.2321,60.4521,60.2321,60.4338,49453.0
2023-10-09 13:50:00,65.92,65.94,65.75,65.82,44322.0,60.4338,60.4521,60.2779,60.3421,44322.0
2023-10-09 14:00:00,65.83,65.96,65.77,65.96,45887.0,60.3512,60.4704,60.2962,60.4704,45887.0
2023-10-09 14:10:00,65.97,66.03,65.95,66.01,126562.0,60.4796,60.5346,60.4613,60.5163,126562.0
2023-10-09 14:20:00,66.01,66.09,65.95,66.08,66116.0,60.5163,60.5896,60.4613,60.5804,66116.0
2023-10-09 14:30:00,66.08,66.09,65.95,66.03,71986.0,60.5804,60.5896,60.4613,60.5346,71986.0
2023-10-09 14:40:00,66.03,66.08,65.98,66.04,74001.0,60.5346,60.5804,60.4888,60.5438,74001.0
2023-10-09 14:50:00,66.05,66.14,66.03,66.11,58061.0,60.5529,60.6354,60.5346,60.6079,58061.0
2023-10-09 15:00:00,66.12,66.16,66.03,66.06,73148.0,60.6171,60.6538,60.5346,60.5621,73148.0
2023-10-09 15:10:00,66.07,66.12,65.96,65.99,80305.0,60.5713,60.6171,60.4704,60.4979,80305.0
2023-10-09 15:20:00,65.98,66.08,65.96,66.06,65848.0,60.4888,60.5804,60.4704,60.5621,65848.0
2023-10-09 15:30:00,66.05,66.05,65.9,65.92,89120.0,60.5529,60.5529,60.4154,60.4338,89120.0
2023-10-09 15:40:00,65.92,65.96,65.87,65.95,120127.0,60.4338,60.4704,60.3879,60.4613,120127.0
2023-10-09 15:50:00,65.95,66.02,65.89,65.96,388077.0,60.4613,60.5254,60.4063,60.4704,388077.0
2023-10-10 09:30:00,65.91,66.94,65.91,66.92,157785.0,60.4246,61.3689,60.4246,61.3505,157785.0
2023-10-10 09:40:00,66.91,66.93,66.55,66.71,100477.0,61.3414,61.3597,61.0113,61.158,100477.0
2023-10-10 09:50:00,66.74,66.76,66.46,66.57,92735.0,61.1855,61.2038,60.9288,61.0297,92735.0
2023-10-10 10:00:00,66.58,66.83,66.53,66.64,122782.0,61.0388,61.268,60.993,61.0938,122782.0
2023-10-10 10:10:00,66.63,66.69,66.54,66.57,113613.0,61.0847,61.1397,61.0022,61.0297,113613.0
2023-10-10 10:20:00,66.59,66.61,66.45,66.45,62701.0,61.048,61.0663,60.9196,60.9196,62701.0
2023-10-10 10:30:00,66.44,66.48,66.34,66.45,102339.0,60.9105,60.9471,60.8188,60.9196,102339.0
2023-10-10 10:40:00,66.44,66.51,66.38,66.47,48981.0,60.9105,60.9747,60.8555,60.938,48981.0
2023-10-10 10:50:00,66.46,66.68,66.4,66.66,83582.0,60.9288,61.1305,60.8738,61.1122,83582.0
2023-10-10 11:00:00,66.66,66.81,66.57,66.76,60049.0,61.1122,61.2497,61.0297,61.2038,60049.0
2023-10-10 11:10:00,66.78,66.82,66.68,66.71,42486.0,61.2222,61.2589,61.1305,61.158,42486.0
2023-10-10 11:20:00,66.71,66.81,66.67,66.81,30290.0,61.158,61.2497,61.1213,61.2497,30290.0
2023-10-10 11:30:00,66.81,66.89,66.78,66.87,34739.0,61.2497,61.323,61.2222,61.3047,34739.0
2023-10-10 11:40:00,66.88,66.95,66.73,66.75,46764.0,61.3139,61.378,61.1763,61.1947,46764.0
2023-10-10 11:50:00,66.74,66.94,66.73,66.93,35306.0,61.1855,61.3689,61.1763,61.3597,35306.0
2023-10-10 12:00:00,66.93,66.98,66.83,66.88,50981.0,61.3597,61.4055,61.268,61.3139,50981.0
2023-10-10 12:10:00,66.88,66.9,66.82,66.88,41137.0,61.3139,61.3322,61.2589,61.3139,41137.0
2023-10-10 12:20:00,66.88,66.89,66.79,66.8,37302.0,61.3139,61.323,61.2313,61.2405,37302.0
2023-10-10 12:30:00,66.8,66.8,66.62,66.7,38318.0,61.2405,61.2405,61.0755,61.1488,38318.0
2023-10-10 12:40:00,66.71,66.73,66.65,66.69,42705.0,61.158,61.1763,61.103,61.1397,42705.0
2023-10-10 12:50:00,66.68,66.7,66.6,66.7,81128.0,61.1305,61.1488,61.0572,61.1488,81128.0
2023-10-10 13:00:00,66.7,66.71,66.53,66.7,60356.0,61.1488,61.158,60.993,61.1488,60356.0
2023-10-10 13:10:00,66.7,66.75,66.59,66.74,42799.0,61.1488,61.1947,61.048,61.1855,42799.0
2023-10-10 13:20:00,66.74,66.84,66.73,66.82,72575.0,61.1855,61.2772,61.1763,61.2589,72575.0
2023-10-10 13:30:00,66.82,66.82,66.72,66.79,48116.0,61.2589,61.2589,61.1672,61.2313,48116.0
2023-10-10 13:40:00,66.79,66.8,66.72,66.73,26861.0,61.2313,61.2405,61.1672,61.1763,26861.0
2023-10-10 13:50:00,66.72,66.77,66.67,66.73,41299.0,61.1672,61.213,61.1213,61.1763,41299.0
2023-10-10 14:00:00,66.74,66.82,66.73,66.78,47396.0,61.1855,61.2589,61.1763,61.2222,47396.0
2023-10-10 14:10:00,66.78,66.81,66.72,66.77,43091.0,61.2222,61.2497,61.1672,61.213,43091.0
2023-10-10 14:20:00,66.78,66.79,66.67,66.7,36823.0,61.2222,61.2313,61.1213,61.1488,36823.0
2023-10-10 14:30:00,66.69,66.84,66.68,66.82,53732.0,61.1397,61.2772,61.1305,61.2589,53732.0
2023-10-10 14:40:00,66.81,66.98,66.8,66.95,45847.0,61.2497,61.4055,61.2405,61.378,45847.0
2023-10-10 14:50:00,66.95,66.95,66.73,66.78,63066.0,61.378,61.378,61.1763,61.2222,63066.0
2023-10-10 15:00:00,66.78,66.88,66.73,66.88,47173.0,61.2222,61.3139,61.1763,61.3139,47173.0
2023-10-10 15:10:00,66.87,66.91,66.84,66.87,59429.0,61.3047,61.3414,61.2772,61.3047,59429.0
2023-10-10 15:20:00,66.86,66.87,66.77,66.8,54733.0,61.2955,61.3047,61.213,61.2405,54733.0
2023-10-10 15:30:00,66.8,66.83,66.77,66.81,109108.0,61.2405,61.268,61.213,61.2497,109108.0
2023-10-10 15:40:00,66.81,66.87,66.77,66.86,105849.0,61.2497,61.3047,61.213,61.2955,105849.0
2023-10-10 15:50:00,66.86,66.89,66.76,66.86,363550.0,61.2955,61.323,61.2038,61.2955,363550.0
2023-10-11 09:30:00,66.85,66.88,66.6,66.85,132749.0,61.2864,61.3139,61.0572,61.2864,132749.0
2023-10-11 09:40:00,66.87,67.19,66.86,67.04,71460.0,61.3047,61.5981,61.2955,61.4605,71460.0
2023-10-11 09:50:00,67.03,67.13,66.82,67.08,48618.0,61.4514,61.5431,61.2589,61.4972,48618.0
2023-10-11 10:00:00,67.09,67.38,67.09,67.3,53269.0,61.5064,61.7722,61.5064,61.6989,53269.0
2023-10-11 10:10:00,67.3,67.46,67.22,67.43,59217.0,61.6989,61.8456,61.6256,61.8181,59217.0
2023-10-11 10:20:00,67.43,67.45,67.32,67.43,97295.0,61.8181,61.8364,61.7172,61.8181,97295.0
2023-10-11 10:30:00,67.43,67.47,67.15,67.17,69587.0,61.8181,61.8548,61.5614,61.5797,69587.0
2023-10-11 10:40:00,67.18,67.37,67.16,67.33,69144.0,61.5889,61.7631,61.5706,61.7264,69144.0
2023-10-11 10:50:00,67.33,67.56,67.31,67.49,144052.0,61.7264,61.9373,61.7081,61.8731,144052.0
2023-10-11 11:00:00,67.48,67.49,67.32,67.35,60688.0,61.8639,61.8731,61.7172,61.7447,60688.0
2023-10-11 11:10:00,67.36,67.37,67.07,67.14,52574.0,61.7539,61.7631,61.488,61.5522,52574.0
2023-10-11 11:20:00,67.14,67.3,67.12,67.3,39118.0,61.5522,61.6989,61.5339,61.6989,39118.0
2023-10-11 11:30:00,67.3,67.42,67.29,67.33,69751.0,61.6989,61.8089,61.6897,61.7264,69751.0
2023-10-11 11:40:00,67.34,67.45,67.32,67.45,46923.0,61.7356,61.8364,61.7172,61.8364,46923.0
2023-10-11 11:50:00,67.46,67.54,67.38,67.45,63617.0,61.8456,61.9189,61.7722,61.8364,63617.0
2023-10-11 12:00:00,67.45,67.53,67.43,67.5,48416.0,61.8364,61.9098,61.8181,61.8823,48416.0
2023-10-11 12:10:00,67.5,67.55,67.41,67.47,56650.0,61.8823,61.9281,61.7997,61.8548,56650.0
2023-10-11 12:20:00,67.47,67.48,67.27,67.37,53907.0,61.8548,61.8639,61.6714,61.7631,53907.0
2023-10-11 12:30:00,67.37,67.52,67.34,67.45,85653.0,61.7631,61.9006,61.7356,61.8364,85653.0
2023-10-11 12:40:00,67.45,67.45,67.31,67.39,58442.0,61.8364,61.8364,61.7081,61.7814,58442.0
2023-10-11 12:50:00,67.38,67.42,67.31,67.36,53519.0,61.7722,61.8089,61.7081,61.7539,53519.0
2023-10-11 13:00:00,67.36,67.43,67.32,67.43,80420.0,61.7539,61.8181,61.7172,61.8181,80420.0
2023-10-11 13:10:00,67.42,67.43,67.22,67.27,45657.0,61.8089,61.8181,61.6256,61.6714,45657.0
2023-10-11 13:20:00,67.27,67.29,67.22,67.28,38717.0,61.6714,61.6897,61.6256,61.6806,38717.0
2023-10-11 13:30:00,67.28,67.31,67.22,67.29,39591.0,61.6806,61.7081,61.6256,61.6897,39591.0
2023-10-11 13:40:00,67.28,67.38,67.27,67.37,42354.0,61.6806,61.7722,61.6714,61.7631,42354.0
2023-10-11 13:50:00,67.37,67.42,67.35,67.37,29407.0,61.7631,61.8089,61.7447,61.7631,29407.0
2023-10-11 14:00:00,67.36,67.41,67.23,67.23,30510.0,61.7539,61.7997,61.6347,61.6347,30510.0
2023-10-11 14:10:00,67.25,67.38,67.24,67.31,37460.0,61.6531,61.7722,61.6439,61.7081,37460.0
2023-10-11 14:20:00,67.3,67.36,67.24,67.28,38285.0,61.6989,61.7539,61.6439,61.6806,38285.0
2023-10-11 14:30:00,67.28,67.39,67.27,67.28,58622.0,61.6806,61.7814,61.6714,61.6806,58622.0
2023-10-11 14:40:00,67.27,67.34,67.25,67.33,56436.0,61.6714,61.7356,61.6531,61.7264,56436.0
2023-10-11 14:50:00,67.32,67.38,67.31,67.37,36481.0,61.7172,61.7722,61.7081,61.7631,36481.0
2023-10-11 15:00:00,67.37,67.45,67.35,67.42,43152.0,61.7631,61.8364,61.7447,61.8089,43152.0
2023-10-11 15:10:00,67.42,67.46,67.35,67.45,56580.0,61.8089,61.8456,61.7447,61.8364,56580.0
2023-10-11 15:20:00,67.45,67.47,67.37,67.41,58655.0,61.8364,61.8548,61.7631,61.7997,58655.0
2023-10-11 15:30:00,67.4,67.52,67.38,67.51,80974.0,61.7906,61.9006,61.7722,61.8914,80974.0
2023-10-11 15:40:00,67.51,67.54,67.41,67.44,128061.0,61.8914,61.9189,61.7997,61.8273,128061.0
2023-10-11 15:50:00,67.44,67.5,67.4,67.45,395337.0,61.8273,61.8823,61.7906,61.8364,395337.0
2023-10-12 09:30:00,67.82,68.1,67.59,67.84,125956.0,62.1756,62.4323,61.9648,62.194,125956.0
2023-10-12 09:40:00,67.84,68.1,67.79,67.99,70401.0,62.194,62.4323,62.1481,62.3315,70401.0
2023-10-12 09:50:00,67.99,68.01,67.7,67.83,56592.0,62.3315,62.3498,62.0656,62.1848,56592.0
2023-10-12 10:00:00,67.84,68.06,67.84,68.04,65871.0,62.194,62.3957,62.194,62.3773,65871.0
2023-10-12 10:10:00,68.03,68.24,67.96,68.18,82990.0,62.3681,62.5607,62.304,62.5057,82990.0
2023-10-12 10:20:00,68.19,68.27,68.1,68.15,77127.0,62.5148,62.5882,62.4323,62.4782,77127.0
2023-10-12 10:30:00,68.19,68.27,68.1,68.25,40046.0,62.5148,62.5882,62.4323,62.5698,40046.0
2023-10-12 10:40:00,68.24,68.36,68.12,68.14,126493.0,62.5607,62.6707,62.4507,62.469,126493.0
2023-10-12 10:50:00,68.15,68.15,67.87,68.02,224596.0,62.4782,62.4782,62.2215,62.359,224596.0
2023-10-12 11:00:00,68.03,68.13,67.89,68.01,69479.0,62.3681,62.4598,62.2398,62.3498,69479.0
2023-10-12 11:10:00,68.0,68.24,68.0,68.15,67789.0,62.3406,62.5607,62.3406,62.4782,67789.0
2023-10-12 11:20:00,68.16,68.2,68.11,68.15,33039.0,62.4873,62.524,62.4415,62.4782,33039.0
2023-10-12 11:30:00,68.13,68.22,68.11,68.15,35724.0,62.4598,62.5423,62.4415,62.4782,35724.0
2023-10-12 11:40:00,68.12,68.13,67.92,67.95,56372.0,62.4507,62.4598,62.2673,62.2948,56372.0
2023-10-12 11:50:00,67.95,68.1,67.93,68.1,48754.0,62.2948,62.4323,62.2765,62.4323,48754.0
2023-10-12 12:00:00,68.13,68.16,68.05,68.13,37011.0,62.4598,62.4873,62.3865,62.4598,37011.0
2023-10-12 12:10:00,68.15,68.22,68.11,68.12,37776.0,62.4782,62.5423,62.4415,62.4507,37776.0
2023-10-12 12:20:00,68.13,68.31,68.08,68.29,28063.0,62.4598,62.6248,62.414,62.6065,28063.0
2023-10-12 12:30:00,68.29,68.4,68.29,68.35,26519.0,62.6065,62.7074,62.6065,62.6615,26519.0
2023-10-12 12:40:00,68.35,68.36,68.29,68.3,47003.0,62.6615,62.6707,62.6065,62.6157,47003.0
2023-10-12 12:50:00,68.31,68.33,68.21,68.26,31215.0,62.6248,62.6432,62.5332,62.579,31215.0
2023-10-12 13:00:00,68.25,68.26,67.97,68.03,48368.0,62.5698,62.579,62.3131,62.3681,48368.0
2023-10-12 13:10:00,68.02,68.22,67.98,68.21,35850.0,62.359,62.5423,62.3223,62.5332,35850.0
2023-10-12 13:20:00,68.19,68.22,67.92,67.95,38628.0,62.5148,62.5423,62.2673,62.2948,38628.0
2023-10-12 13:30:00,67.95,68.02,67.9,67.94,42421.0,62.2948,62.359,62.249,62.2856,42421.0
2023-10-12 13:40:00,67.94,67.97,67.9,67.94,34051.0,62.2856,62.3131,62.249,62.2856,34051.0
2023-10-12 13:50:00,67.95,67.97,67.83,67.85,46942.0,62.2948,62.3131,62.1848,62.2031,46942.0
2023-10-12 14:00:00,67.84,67.9,67.73,67.73,38119.0,62.194,62.249,62.0931,62.0931,38119.0
2023-10-12 14:10:00,67.73,67.82,67.7,67.76,38857.0,62.0931,62.1756,62.0656,62.1206,38857.0
2023-10-12 14:20:00,67.78,67.98,67.77,67.97,39373.0,62.139,62.3223,62.1298,62.3131,39373.0
2023-10-12 14:30:00,67.97,68.02,67.93,68.0,36722.0,62.3131,62.359,62.2765,62.3406,36722.0
2023-10-12 14:40:00,67.99,68.1,67.98,68.07,40952.0,62.3315,62.4323,62.3223,62.4048,40952.0
2023-10-12 14:50:00,68.08,68.1,68.0,68.02,43490.0,62.414,62.4323,62.3406,62.359,43490.0
2023-10-12 15:00:00,68.03,68.05,67.96,68.01,64196.0,62.3681,62.3865,62.304,62.3498,64196.0
2023-10-12 15:10:00,68.01,68.1,67.99,68.04,60671.0,62.3498,62.4323,62.3315,62.3773,60671.0
2023-10-12 15:20:00,68.03,68.05,67.98,68.01,62815.0,62.3681,62.3865,62.3223,62.3498,62815.0
2023-10-12 15:30:00,68.03,68.15,68.02,68.13,66528.0,62.3681,62.4782,62.359,62.4598,66528.0
2023-10-12 15:40:00,68.13,68.15,68.04,68.06,86147.0,62.4598,62.4782,62.3773,62.3957,86147.0
2023-10-12 15:50:00,68.06,68.14,68.03,68.11,349804.0,62.3957,62.469,62.3681,62.4415,349804.0
2023-10-13 09:30:00,69.0,69.21,68.81,68.94,175361.0,63.2574,63.4499,63.0832,63.2024,175361.0
2023-10-13 09:40:00,68.91,69.04,68.77,68.93,40549.0,63.1749,63.2941,63.0466,63.1932,40549.0
2023-10-13 09:50:00,68.92,68.94,68.75,68.78,40336.0,63.1841,63.2024,63.0282,63.0557,40336.0
2023-10-13 10:00:00,68.74,68.96,68.61,68.86,34082.0,63.0191,63.2207,62.8999,63.1291,34082.0
2023-10-13 10:10:00,68.86,68.94,68.76,68.84,42699.0,63.1291,63.2024,63.0374,63.1107,42699.0
2023-10-13 10:20:00,68.84,69.06,68.84,68.97,52609.0,63.1107,63.3124,63.1107,63.2299,52609.0
2023-10-13 10:30:00,68.96,69.07,68.81,68.82,69990.0,63.2207,63.3216,63.0832,63.0924,69990.0
2023-10-13 10:40:00,68.81,68.97,68.77,68.95,41614.0,63.0832,63.2299,63.0466,63.2116,41614.0
2023-10-13 10:50:00,68.97,68.99,68.82,68.92,53186.0,63.2299,63.2483,63.0924,63.1841,53186.0
2023-10-13 11:00:00,68.92,68.95,68.64,68.78,36023.0,63.1841,63.2116,62.9274,63.0557,36023.0
2023-10-13 11:10:00,68.78,68.93,68.73,68.88,24304.0,63.0557,63.1932,63.0099,63.1474,24304.0
2023-10-13 11:20:00,68.88,68.98,68.86,68.97,30532.0,63.1474,63.2391,63.1291,63.2299,30532.0
2023-10-13 11:30:00,68.98,69.1,68.92,69.09,68967.0,63.2391,63.3491,63.1841,63.3399,68967.0
2023-10-13 11:40:00,69.1,69.13,69.0,69.01,60497.0,63.3491,63.3766,63.2574,63.2666,60497.0
2023-10-13 11:50:00,69.01,69.11,68.98,69.1,38917.0,63.2666,63.3583,63.2391,63.3491,38917.0
2023-10-13 12:00:00,69.08,69.29,69.06,69.23,57025.0,63.3308,63.5233,63.3124,63.4683,57025.0
2023-10-13 12:10:00,69.22,69.25,69.1,69.22,31290.0,63.4591,63.4866,63.3491,63.4591,31290.0
2023-10-13 12:20:00,69.22,69.27,69.18,69.27,29698.0,63.4591,63.5049,63.4224,63.5049,29698.0
2023-10-13 12:30:00,69.27,69.33,69.21,69.22,59523.0,63.5049,63.56,63.4499,63.4591,59523.0
2023-10-13 12:40:00,69.22,69.25,69.16,69.16,30332.0,63.4591,63.4866,63.4041,63.4041,30332.0
2023-10-13 12:50:00,69.16,69.21,69.08,69.15,39047.0,63.4041,63.4499,63.3308,63.3949,39047.0
2023-10-13 13:00:00,69.15,69.21,69.02,69.06,50016.0,63.3949,63.4499,63.2758,63.3124,50016.0
2023-10-13 13:10:00,69.07,69.1,69.0,69.05,42891.0,63.3216,63.3491,63.2574,63.3033,42891.0
2023-10-13 13:20:00,69.04,69.08,68.89,68.93,32261.0,63.2941,63.3308,63.1566,63.1932,32261.0
2023-10-13 13:30:00,68.92,69.0,68.91,68.99,42483.0,63.1841,63.2574,63.1749,63.2483,42483.0
2023-10-13 13:40:00,69.0,69.24,69.0,69.12,38669.0,63.2574,63.4774,63.2574,63.3674,38669.0
2023-10-13 13:50:00,69.11,69.16,69.08,69.1,35379.0,63.3583,63.4041,63.3308,63.3491,35379.0
2023-10-13 14:00:00,69.09,69.28,69.07,69.27,34386.0,63.3399,63.5141,63.3216,63.5049,34386.0
2023-10-13 14:10:00,69.28,69.3,69.23,69.3,34874.0,63.5141,63.5325,63.4683,63.5325,34874.0
2023-10-13 14:20:00,69.3,69.4,69.3,69.39,38949.0,63.5325,63.6241,63.5325,63.615,38949.0
2023-10-13 14:30:00,69.4,69.45,69.27,69.34,37177.0,63.6241,63.67,63.5049,63.5691,37177.0
2023-10-13 14:40:00,69.33,69.33,69.2,69.24,30951.0,63.56,63.56,63.4408,63.4774,30951.0
2023-10-13 14:50:00,69.24,69.35,69.23,69.35,35671.0,63.4774,63.5783,63.4683,63.5783,35671.0
2023-10-13 15:00:00,69.34,69.39,69.26,69.34,40363.0,63.5691,63.615,63.4958,63.5691,40363.0
2023-10-13 15:10:00,69.34,69.39,69.28,69.31,40177.0,63.5691,63.615,63.5141,63.5416,40177.0
2023-10-13 15:20:00,69.31,69.45,69.3,69.4,77099.0,63.5416,63.67,63.5325,63.6241,77099.0
2023-10-13 15:30:00,69.4,69.45,69.24,69.26,89854.0,63.6241,63.67,63.4774,63.4958,89854.0
2023-10-13 15:40:00,69.26,69.31,69.16,69.2,101826.0,63.4958,63.5416,63.4041,63.4408,101826.0
2023-10-13 15:50:00,69.19,69.21,69.02,69.12,381474.0,63.4316,63.4499,63.2758,63.3674,381474.0
2023-10-16 09:30:00,69.5,69.67,69.4,69.65,124821.0,63.7158,63.8717,63.6241,63.8533,124821.0
2023-10-16 09:40:00,69.61,69.85,69.4,69.84,58244.0,63.8167,64.0367,63.6241,64.0275,58244.0
2023-10-16 09:50:00,69.85,69.94,69.32,69.38,68286.0,64.0367,64.1192,63.5508,63.6058,68286.0
2023-10-16 10:00:00,69.34,69.45,69.28,69.44,46943.0,63.5691,63.67,63.5141,63.6608,46943.0
2023-10-16 10:10:00,69.46,69.75,69.44,69.73,52404.0,63.6791,63.945,63.6608,63.9267,52404.0
2023-10-16 10:20:00,69.73,69.78,69.56,69.74,55335.0,63.9267,63.9725,63.7708,63.9358,55335.0
2023-10-16 10:30:00,69.75,69.91,69.75,69.85,67529.0,63.945,64.0917,63.945,64.0367,67529.0
2023-10-16 10:40:00,69.86,70.06,69.85,70.01,125811.0,64.0458,64.2292,64.0367,64.1834,125811.0
2023-10-16 10:50:00,70.01,70.06,69.9,70.06,78937.0,64.1834,64.2292,64.0825,64.2292,78937.0
2023-10-16 11:00:00,70.07,70.16,70.0,70.02,73744.0,64.2384,64.3209,64.1742,64.1925,73744.0
2023-10-16 11:10:00,70.02,70.04,69.93,69.99,75438.0,64.1925,64.2109,64.11,64.165,75438.0
2023-10-16 11:20:00,70.0,70.04,69.85,69.89,90288.0,64.1742,64.2109,64.0367,64.0733,90288.0
2023-10-16 11:30:00,69.89,69.9,69.71,69.88,59899.0,64.0733,64.0825,63.9083,64.0642,59899.0
2023-10-16 11:40:00,69.87,69.99,69.84,69.85,41859.0,64.055,64.165,64.0275,64.0367,41859.0
2023-10-16 11:50:00,69.85,69.9,69.85,69.87,35231.0,64.0367,64.0825,64.0367,64.055,35231.0
2023-10-16 12:00:00,69.88,69.9,69.83,69.88,42077.0,64.0642,64.0825,64.0183,64.0642,42077.0
2023-10-16 12:10:00,69.87,69.92,69.83,69.91,43688.0,64.055,64.1009,64.0183,64.0917,43688.0
2023-10-16 12:20:00,69.91,69.96,69.85,69.9,41173.0,64.0917,64.1375,64.0367,64.0825,41173.0
2023-10-16 12:30:00,69.89,69.9,69.79,69.82,33831.0,64.0733,64.0825,63.9817,64.0092,33831.0
2023-10-16 12:40:00,69.81,69.95,69.81,69.94,34730.0,64.0,64.1284,64.0,64.1192,34730.0
2023-10-16 12:50:00,69.94,69.99,69.91,69.98,46753.0,64.1192,64.165,64.0917,64.1559,46753.0
2023-10-16 13:00:00,69.97,70.04,69.97,70.02,41998.0,64.1467,64.2109,64.1467,64.1925,41998.0
2023-10-16 13:10:00,70.01,70.04,69.92,69.92,57054.0,64.1834,64.2109,64.1009,64.1009,57054.0
2023-10-16 13:20:00,69.91,70.06,69.82,70.04,72469.0,64.0917,64.2292,64.0092,64.2109,72469.0
2023-10-16 13:30:00,70.04,70.13,69.98,70.13,34862.0,64.2109,64.2934,64.1559,64.2934,34862.0
2023-10-16 13:40:00,70.13,70.2,70.13,70.16,43183.0,64.2934,64.3575,64.2934,64.3209,43183.0
2023-10-16 13:50:00,70.16,70.17,70.09,70.11,71285.0,64.3209,64.33,64.2567,64.275,71285.0
2023-10-16 14:00:00,70.11,70.14,70.08,70.13,46816.0,64.275,64.3025,64.2475,64.2934,46816.0
2023-10-16 14:10:00,70.13,70.16,70.12,70.16,42291.0,64.2934,64.3209,64.2842,64.3209,42291.0
2023-10-16 14:20:00,70.16,70.17,70.06,70.08,47957.0,64.3209,64.33,64.2292,64.2475,47957.0
2023-10-16 14:30:00,70.08,70.17,70.06,70.17,50499.0,64.2475,64.33,64.2292,64.33,50499.0
2023-10-16 14:40:00,70.16,70.21,70.13,70.17,62395.0,64.3209,64.3667,64.2934,64.33,62395.0
2023-10-16 14:50:00,70.17,70.33,70.17,70.3,87384.0,64.33,64.4767,64.33,64.4492,87384.0
2023-10-16 15:00:00,70.29,70.31,70.2,70.23,52724.0,64.4401,64.4584,64.3575,64.3851,52724.0
2023-10-16 15:10:00,70.23,70.3,70.19,70.28,66146.0,64.3851,64.4492,64.3484,64.4309,66146.0
2023-10-16 15:20:00,70.28,70.3,70.22,70.29,62638.0,64.4309,64.4492,64.3759,64.4401,62638.0
2023-10-16 15:30:00,70.29,70.31,70.18,70.18,120011.0,64.4401,64.4584,64.3392,64.3392,120011.0
2023-10-16 15:40:00,70.19,70.26,70.09,70.09,127566.0,64.3484,64.4126,64.2567,64.2567,127566.0
2023-10-16 15:50:00,70.09,70.21,70.03,70.06,379412.0,64.2567,64.3667,64.2017,64.2292,379412.0
2023-10-17 09:30:00,70.1,70.48,70.06,70.41,123163.0,64.2659,64.6142,64.2292,64.5501,123163.0
2023-10-17 09:40:00,70.41,70.56,70.2,70.21,66913.0,64.5501,64.6876,64.3575,64.3667,66913.0
2023-10-17 09:50:00,70.22,70.4,70.21,70.27,46038.0,64.3759,64.5409,64.3667,64.4217,46038.0
2023-10-17 10:00:00,70.26,70.44,70.22,70.36,61490.0,64.4126,64.5776,64.3759,64.5042,61490.0
2023-10-17 10:10:00,70.36,70.4,70.27,70.33,71628.0,64.5042,64.5409,64.4217,64.4767,71628.0
2023-10-17 10:20:00,70.34,70.43,70.25,70.34,79303.0,64.4859,64.5684,64.4034,64.4859,79303.0
2023-10-17 10:30:00,70.34,70.42,70.25,70.42,53202.0,64.4859,64.5592,64.4034,64.5592,53202.0
2023-10-17 10:40:00,70.42,70.43,70.28,70.29,45661.0,64.5592,64.5684,64.4309,64.4401,45661.0
2023-10-17 10:50:00,70.29,70.39,70.29,70.33,45681.0,64.4401,64.5317,64.4401,64.4767,45681.0
2023-10-17 11:00:00,70.34,70.45,70.3,70.35,68367.0,64.4859,64.5867,64.4492,64.4951,68367.0
2023-10-17 11:10:00,70.36,70.52,70.36,70.51,59508.0,64.5042,64.6509,64.5042,64.6417,59508.0
2023-10-17 11:20:00,70.51,70.54,70.37,70.4,38487.0,64.6417,64.6693,64.5134,64.5409,38487.0
2023-10-17 11:30:00,70.4,70.4,70.12,70.24,53911.0,64.5409,64.5409,64.2842,64.3942,53911.0
2023-10-17 11:40:00,70.25,70.3,70.15,70.18,37128.0,64.4034,64.4492,64.3117,64.3392,37128.0
2023-10-17 11:50:00,70.18,70.23,69.99,70.09,88384.0,64.3392,64.3851,64.165,64.2567,88384.0
2023-10-17 12:00:00,70.1,70.14,69.8,69.81,75846.0,64.2659,64.3025,63.9908,64.0,75846.0
2023-10-17 12:10:00,69.82,69.82,69.63,69.73,96335.0,64.0092,64.0092,63.835,63.9267,96335.0
2023-10-17 12:20:00,69.72,69.84,69.69,69.83,48486.0,63.9175,64.0275,63.89,64.0183,48486.0
2023-10-17 12:30:00,69.84,69.86,69.7,69.78,41800.0,64.0275,64.0458,63.8992,63.9725,41800.0
2023-10-17 12:40:00,69.78,69.79,69.5,69.53,92252.0,63.9725,63.9817,63.7158,63.7433,92252.0
2023-10-17 12:50:00,69.56,69.62,69.42,69.49,53475.0,63.7708,63.8258,63.6425,63.7066,53475.0
2023-10-17 13:00:00,69.49,69.55,69.42,69.55,39394.0,63.7066,63.7616,63.6425,63.7616,39394.0
2023-10-17 13:10:00,69.55,69.59,69.48,69.5,40972.0,63.7616,63.7983,63.6975,63.7158,40972.0
2023-10-17 13:20:00,69.49,69.49,69.35,69.37,34223.0,63.7066,63.7066,63.5783,63.5966,34223.0
2023-10-17 13:30:00,69.37,69.38,69.25,69.31,45064.0,63.5966,63.6058,63.4866,63.5416,45064.0
2023-10-17 13:40:00,69.31,69.33,69.21,69.23,47894.0,63.5416,63.56,63.4499,63.4683,47894.0
2023-10-17 13:50:00,69.23,69.24,69.11,69.16,70651.0,63.4683,63.4774,63.3583,63.4041,70651.0
2023-10-17 14:00:00,69.16,69.32,69.12,69.3,63692.0,63.4041,63.5508,63.3674,63.5325,63692.0
2023-10-17 14:10:00,69.31,69.39,69.28,69.29,40235.0,63.5416,63.615,63.5141,63.5233,40235.0
2023-10-17 14:20:00,69.29,69.48,69.28,69.48,35767.0,63.5233,63.6975,63.5141,63.6975,35767.0
2023-10-17 14:30:00,69.47,69.5,69.43,69.45,31092.0,63.6883,63.7158,63.6516,63.67,31092.0
2023-10-17 14:40:00,69.45,69.47,69.37,69.42,36998.0,63.67,63.6883,63.5966,63.6425,36998.0
2023-10-17 14:50:00,69.42,69.45,69.28,69.3,43421.0,63.6425,63.67,63.5141,63.5325,43421.0
2023-10-17 15:00:00,69.3,69.38,69.24,69.36,57611.0,63.5325,63.6058,63.4774,63.5875,57611.0
2023-10-17 15:10:00,69.36,69.42,69.3,69.34,60503.0,63.5875,63.6425,63.5325,63.5691,60503.0
2023-10-17 15:20:00,69.34,69.46,69.33,69.45,63209.0,63.5691,63.6791,63.56,63.67,63209.0
2023-10-17 15:30:00,69.46,69.5,69.42,69.47,81048.0,63.6791,63.7158,63.6425,63.6883,81048.0
2023-10-17 15:40:00,69.46,69.49,69.36,69.39,117539.0,63.6791,63.7066,63.5875,63.615,117539.0
2023-10-17 15:50:00,69.38,69.52,69.35,69.51,419954.0,63.6058,63.7341,63.5783,63.725,419954.0
2023-10-18 09:30:00,69.51,69.75,69.39,69.65,118408.0,63.725,63.945,63.615,63.8533,118408.0
2023-10-18 09:40:00,69.68,69.69,69.39,69.42,65374.0,63.8808,63.89,63.615,63.6425,65374.0
2023-10-18 09:50:00,69.42,69.57,69.15,69.22,75787.0,63.6425,63.78,63.3949,63.4591,75787.0
2023-10-18 10:00:00,69.2,69.29,69.11,69.18,142942.0,63.4408,63.5233,63.3583,63.4224,142942.0
2023-10-18 10:10:00,69.18,69.23,69.01,69.23,56385.0,63.4224,63.4683,63.2666,63.4683,56385.0
2023-10-18 10:20:00,69.25,69.25,69.09,69.19,76251.0,63.4866,63.4866,63.3399,63.4316,76251.0
2023-10-18 10:30:00,69.21,69.39,69.21,69.28,37540.0,63.4499,63.615,63.4499,63.5141,37540.0
2023-10-18 10:40:00,69.27,69.38,69.19,69.29,44891.0,63.5049,63.6058,63.4316,63.5233,44891.0
2023-10-18 10:50:00,69.3,69.34,69.19,69.23,60477.0,63.5325,63.5691,63.4316,63.4683,60477.0
2023-10-18 11:00:00,69.23,69.23,69.08,69.09,42067.0,63.4683,63.4683,63.3308,63.3399,42067.0
2023-10-18 11:10:00,69.08,69.17,69.02,69.16,65690.0,63.3308,63.4133,63.2758,63.4041,65690.0
2023-10-18 11:20:00,69.16,69.27,69.12,69.16,72258.0,63.4041,63.5049,63.3674,63.4041,72258.0
2023-10-18 11:30:00,69.16,69.2,69.12,69.13,33526.0,63.4041,63.4408,63.3674,63.3766,33526.0
2023-10-18 11:40:00,69.12,69.23,69.09,69.15,39928.0,63.3674,63.4683,63.3399,63.3949,39928.0
2023-10-18 11:50:00,69.16,69.2,69.06,69.06,57124.0,63.4041,63.4408,63.3124,63.3124,57124.0
2023-10-18 12:00:00,69.06,69.11,68.89,68.97,80886.0,63.3124,63.3583,63.1566,63.2299,80886.0
2023-10-18 12:10:00,68.97,68.97,68.8,68.84,46801.0,63.2299,63.2299,63.0741,63.1107,46801.0
2023-10-18 12:20:00,68.84,68.87,68.78,68.85,27830.0,63.1107,63.1382,63.0557,63.1199,27830.0
2023-10-18 12:30:00,68.86,68.95,68.84,68.9,31546.0,63.1291,63.2116,63.1107,63.1657,31546.0
2023-10-18 12:40:00,68.91,69.0,68.9,68.91,28842.0,63.1749,63.2574,63.1657,63.1749,28842.0
2023-10-18 12:50:00,68.92,68.95,68.89,68.93,31360.0,63.1841,63.2116,63.1566,63.1932,31360.0
2023-10-18 13:00:00,68.94,69.19,68.88,69.18,49062.0,63.2024,63.4316,63.1474,63.4224,49062.0
2023-10-18 13:10:00,69.17,69.23,69.06,69.08,31771.0,63.4133,63.4683,63.3124,63.3308,31771.0
2023-10-18 13:20:00,69.09,69.1,69.01,69.06,20150.0,63.3399,63.3491,63.2666,63.3124,20150.0
2023-10-18 13:30:00,69.06,69.07,68.88,68.93,40706.0,63.3124,63.3216,63.1474,63.1932,40706.0
2023-10-18 13:40:00,68.93,68.97,68.88,68.91,32897.0,63.1932,63.2299,63.1474,63.1749,32897.0
2023-10-18 13:50:00,68.9,68.96,68.88,68.94,34624.0,63.1657,63.2207,63.1474,63.2024,34624.0
2023-10-18 14:00:00,68.94,69.05,68.89,68.98,43033.0,63.2024,63.3033,63.1566,63.2391,43033.0
2023-10-18 14:10:00,68.98,69.02,68.93,68.94,28950.0,63.2391,63.2758,63.1932,63.2024,28950.0
2023-10-18 14:20:00,68.93,68.97,68.86,68.92,35223.0,63.1932,63.2299,63.1291,63.1841,35223.0
2023-10-18 14:30:00,68.91,69.0,68.86,68.88,38101.0,63.1749,63.2574,63.1291,63.1474,38101.0
2023-10-18 14:40:00,68.88,68.89,68.79,68.83,54217.0,63.1474,63.1566,63.0649,63.1016,54217.0
2023-10-18 14:50:00,68.82,68.84,68.7,68.74,54040.0,63.0924,63.1107,62.9824,63.0191,54040.0
2023-10-18 15:00:00,68.75,68.75,68.63,68.64,44926.0,63.0282,63.0282,62.9182,62.9274,44926.0
2023-10-18 15:10:00,68.63,68.76,68.63,68.76,58070.0,62.9182,63.0374,62.9182,63.0374,58070.0
2023-10-18 15:20:00,68.76,68.85,68.74,68.78,71105.0,63.0374,63.1199,63.0191,63.0557,71105.0
2023-10-18 15:30:00,68.78,68.8,68.59,68.59,107689.0,63.0557,63.0741,62.8815,62.8815,107689.0
2023-10-18 15:40:00,68.59,68.62,68.45,68.55,132756.0,62.8815,62.909,62.7532,62.8449,132756.0
2023-10-18 15:50:00,68.55,68.68,68.55,68.64,348825.0,62.8449,62.9641,62.8449,62.9274,348825.0
2023-10-19 09:30:00,68.63,68.76,68.29,68.73,94783.0,62.9182,63.0374,62.6065,63.0099,94783.0
2023-10-19 09:40:00,68.71,69.08,68.71,69.05,42104.0,62.9916,63.3308,62.9916,63.3033,42104.0
2023-10-19 09:50:00,69.01,69.11,68.89,69.01,65248.0,63.2666,63.3583,63.1566,63.2666,65248.0
2023-10-19 10:00:00,69.0,69.15,68.97,69.06,79947.0,63.2574,63.3949,63.2299,63.3124,79947.0
2023-10-19 10:10:00,69.08,69.37,69.01,69.36,48164.0,63.3308,63.5966,63.2666,63.5875,48164.0
2023-10-19 10:20:00,69.36,69.44,69.29,69.36,70481.0,63.5875,63.6608,63.5233,63.5875,70481.0
2023-10-19 10:30:00,69.33,69.34,68.98,69.05,135881.0,63.56,63.5691,63.2391,63.3033,135881.0
2023-10-19 10:40:00,69.04,69.13,68.96,68.98,30663.0,63.2941,63.3766,63.2207,63.2391,30663.0
2023-10-19 10:50:00,68.97,69.01,68.87,68.99,45584.0,63.2299,63.2666,63.1382,63.2483,45584.0
2023-10-19 11:00:00,68.99,69.23,68.94,69.2,27261.0,63.2483,63.4683,63.2024,63.4408,27261.0
2023-10-19 11:10:00,69.2,69.36,69.17,69.33,47389.0,63.4408,63.5875,63.4133,63.56,47389.0
2023-10-19 11:20:00,69.36,69.42,69.31,69.41,39125.0,63.5875,63.6425,63.5416,63.6333,39125.0
2023-10-19 11:30:00,69.42,69.48,69.3,69.34,45345.0,63.6425,63.6975,63.5325,63.5691,45345.0
2023-10-19 11:40:00,69.34,69.46,69.31,69.41,32316.0,63.5691,63.6791,63.5416,63.6333,32316.0
2023-10-19 11:50:00,69.41,69.48,69.3,69.48,28785.0,63.6333,63.6975,63.5325,63.6975,28785.0
2023-10-19 12:00:00,69.49,69.8,69.38,69.74,54728.0,63.7066,63.9908,63.6058,63.9358,54728.0
2023-10-19 12:10:00,69.74,69.77,69.59,69.67,52342.0,63.9358,63.9633,63.7983,63.8717,52342.0
2023-10-19 12:20:00,69.69,69.76,69.46,69.51,50717.0,63.89,63.9542,63.6791,63.725,50717.0
2023-10-19 12:30:00,69.52,69.56,69.12,69.16,39959.0,63.7341,63.7708,63.3674,63.4041,39959.0
2023-10-19 12:40:00,69.17,69.39,69.08,69.27,39811.0,63.4133,63.615,63.3308,63.5049,39811.0
2023-10-19 12:50:00,69.27,69.5,69.2,69.29,40641.0,63.5049,63.7158,63.4408,63.5233,40641.0
2023-10-19 13:00:00,69.29,69.61,69.26,69.61,44832.0,63.5233,63.8167,63.4958,63.8167,44832.0
2023-10-19 13:10:00,69.6,69.69,69.53,69.67,27968.0,63.8075,63.89,63.7433,63.8717,27968.0
2023-10-19 13:20:00,69.66,69.69,69.47,69.56,24273.0,63.8625,63.89,63.6883,63.7708,24273.0
2023-10-19 13:30:00,69.59,69.63,69.35,69.37,23225.0,63.7983,63.835,63.5783,63.5966,23225.0
2023-10-19 13:40:00,69.38,69.41,69.24,69.26,30051.0,63.6058,63.6333,63.4774,63.4958,30051.0
2023-10-19 13:50:00,69.25,69.39,69.19,69.37,32263.0,63.4866,63.615,63.4316,63.5966,32263.0
2023-10-19 14:00:00,69.37,69.44,69.32,69.43,65766.0,63.5966,63.6608,63.5508,63.6516,65766.0
2023-10-19 14:10:00,69.43,69.53,69.37,69.49,104054.0,63.6516,63.7433,63.5966,63.7066,104054.0
2023-10-19 14:20:00,69.51,69.57,69.39,69.55,102475.0,63.725,63.78,63.615,63.7616,102475.0
2023-10-19 14:30:00,69.55,69.55,69.41,69.44,74638.0,63.7616,63.7616,63.6333,63.6608,74638.0
2023-10-19 14:40:00,69.42,69.43,69.23,69.24,40193.0,63.6425,63.6516,63.4683,63.4774,40193.0
2023-10-19 14:50:00,69.24,69.37,69.2,69.28,67902.0,63.4774,63.5966,63.4408,63.5141,67902.0
2023-10-19 15:00:00,69.28,69.43,69.24,69.31,43802.0,63.5141,63.6516,63.4774,63.5416,43802.0
2023-10-19 15:10:00,69.32,69.36,69.15,69.19,67071.0,63.5508,63.5875,63.3949,63.4316,67071.0
2023-10-19 15:20:00,69.19,69.23,69.06,69.15,112224.0,63.4316,63.4683,63.3124,63.3949,112224.0
2023-10-19 15:30:00,69.15,69.32,69.14,69.15,75594.0,63.3949,63.5508,63.3858,63.3949,75594.0
2023-10-19 15:40:00,69.15,69.16,69.02,69.15,159349.0,63.3949,63.4041,63.2758,63.3949,159349.0
2023-10-19 15:50:00,69.16,69.33,69.14,69.19,308140.0,63.4041,63.56,63.3858,63.4316,308140.0
2023-10-20 09:30:00,68.96,69.04,67.88,67.98,223022.0,63.2207,63.2941,62.2306,62.3223,223022.0
2023-10-20 09:40:00,68.01,68.61,67.95,68.61,40528.0,62.3498,62.8999,62.2948,62.8999,40528.0
2023-10-20 09:50:00,68.62,68.66,68.26,68.31,84527.0,62.909,62.9457,62.579,62.6248,84527.0
2023-10-20 10:00:00,68.31,68.36,67.93,68.02,43391.0,62.6248,62.6707,62.2765,62.359,43391.0
2023-10-20 10:10:00,68.04,68.05,67.75,67.78,32377.0,62.3773,62.3865,62.1115,62.139,32377.0
2023-10-20 10:20:00,67.76,67.79,67.57,67.77,38936.0,62.1206,62.1481,61.9464,62.1298,38936.0
2023-10-20 10:30:00,67.77,68.01,67.7,67.83,53554.0,62.1298,62.3498,62.0656,62.1848,53554.0
2023-10-20 10:40:00,67.84,67.98,67.73,67.98,58940.0,62.194,62.3223,62.0931,62.3223,58940.0
2023-10-20 10:50:00,67.99,68.08,67.95,67.98,43250.0,62.3315,62.414,62.2948,62.3223,43250.0
2023-10-20 11:00:00,67.97,68.02,67.87,67.9,40534.0,62.3131,62.359,62.2215,62.249,40534.0
2023-10-20 11:10:00,67.91,68.03,67.9,68.02,34790.0,62.2581,62.3681,62.249,62.359,34790.0
2023-10-20 11:20:00,68.05,68.13,68.03,68.08,20713.0,62.3865,62.4598,62.3681,62.414,20713.0
2023-10-20 11:30:00,68.08,68.1,67.96,68.03,36809.0,62.414,62.4323,62.304,62.3681,36809.0
2023-10-20 11:40:00,68.03,68.19,68.01,68.12,23324.0,62.3681,62.5148,62.3498,62.4507,23324.0
2023-10-20 11:50:00,68.11,68.25,68.07,68.2,28489.0,62.4415,62.5698,62.4048,62.524,28489.0
2023-10-20 12:00:00,68.2,68.24,68.08,68.1,29253.0,62.524,62.5607,62.414,62.4323,29253.0
2023-10-20 12:10:00,68.09,68.11,67.96,67.98,32211.0,62.4232,62.4415,62.304,62.3223,32211.0
2023-10-20 12:20:00,67.97,68.19,67.97,68.09,21172.0,62.3131,62.5148,62.3131,62.4232,21172.0
2023-10-20 12:30:00,68.09,68.17,67.99,68.14,32631.0,62.4232,62.4965,62.3315,62.469,32631.0
2023-10-20 12:40:00,68.11,68.12,68.03,68.1,20574.0,62.4415,62.4507,62.3681,62.4323,20574.0
2023-10-20 12:50:00,68.11,68.12,68.01,68.01,22241.0,62.4415,62.4507,62.3498,62.3498,22241.0
2023-10-20 13:00:00,68.0,68.03,67.78,67.8,39919.0,62.3406,62.3681,62.139,62.1573,39919.0
2023-10-20 13:10:00,67.81,67.88,67.77,67.84,52511.0,62.1665,62.2306,62.1298,62.194,52511.0
2023-10-20 13:20:00,67.86,67.94,67.81,67.89,27173.0,62.2123,62.2856,62.1665,62.2398,27173.0
2023-10-20 13:30:00,67.9,67.95,67.86,67.88,21678.0,62.249,62.2948,62.2123,62.2306,21678.0
2023-10-20 13:40:00,67.87,68.02,67.87,67.95,33310.0,62.2215,62.359,62.2215,62.2948,33310.0
2023-10-20 13:50:00,67.95,67.95,67.85,67.91,26465.0,62.2948,62.2948,62.2031,62.2581,26465.0
2023-10-20 14:00:00,67.92,67.94,67.76,67.76,27171.0,62.2673,62.2856,62.1206,62.1206,27171.0
2023-10-20 14:10:00,67.77,67.77,67.61,67.66,46324.0,62.1298,62.1298,61.9831,62.0289,46324.0
2023-10-20 14:20:00,67.66,67.75,67.65,67.73,35053.0,62.0289,62.1115,62.0198,62.0931,35053.0
2023-10-20 14:30:00,67.73,67.81,67.66,67.67,26825.0,62.0931,62.1665,62.0289,62.0381,26825.0
2023-10-20 14:40:00,67.67,67.67,67.57,67.59,40853.0,62.0381,62.0381,61.9464,61.9648,40853.0
2023-10-20 14:50:00,67.59,67.61,67.47,67.5,62890.0,61.9648,61.9831,61.8548,61.8823,62890.0
2023-10-20 15:00:00,67.5,67.57,67.45,67.47,44109.0,61.8823,61.9464,61.8364,61.8548,44109.0
2023-10-20 15:10:00,67.47,67.54,67.36,67.54,85114.0,61.8548,61.9189,61.7539,61.9189,85114.0
2023-10-20 15:20:00,67.53,67.55,67.4,67.55,72473.0,61.9098,61.9281,61.7906,61.9281,72473.0
2023-10-20 15:30:00,67.55,67.62,67.42,67.44,63600.0,61.9281,61.9923,61.8089,61.8273,63600.0
2023-10-20 15:40:00,67.44,67.53,67.25,67.5,142651.0,61.8273,61.9098,61.6531,61.8823,142651.0
2023-10-20 15:50:00,67.49,67.67,67.46,67.57,614301.0,61.8731,62.0381,61.8456,61.9464,614301.0
2023-10-23 09:30:00,67.07,67.15,66.74,66.94,90821.0,61.488,61.5614,61.1855,61.3689,90821.0
2023-10-23 09:40:00,66.93,67.08,66.66,66.83,65449.0,61.3597,61.4972,61.1122,61.268,65449.0
2023-10-23 09:50:00,66.86,67.18,66.69,67.12,41378.0,61.2955,61.5889,61.1397,61.5339,41378.0
2023-10-23 10:00:00,67.13,67.14,66.9,67.02,37354.0,61.5431,61.5522,61.3322,61.4422,37354.0
2023-10-23 10:10:00,66.99,67.09,66.9,67.03,43182.0,61.4147,61.5064,61.3322,61.4514,43182.0
2023-10-23 10:20:00,67.03,67.13,66.82,66.82,43795.0,61.4514,61.5431,61.2589,61.2589,43795.0
2023-10-23 10:30:00,66.8,66.9,66.59,66.75,61629.0,61.2405,61.3322,61.048,61.1947,61629.0
2023-10-23 10:40:00,66.74,66.98,66.74,66.94,31526.0,61.1855,61.4055,61.1855,61.3689,31526.0
2023-10-23 10:50:00,66.96,67.04,66.87,66.88,34336.0,61.3872,61.4605,61.3047,61.3139,34336.0
2023-10-23 11:00:00,66.88,67.17,66.86,67.16,29679.0,61.3139,61.5797,61.2955,61.5706,29679.0
2023-10-23 11:10:00,67.16,67.18,67.04,67.16,39047.0,61.5706,61.5889,61.4605,61.5706,39047.0
2023-10-23 11:20:00,67.16,67.31,67.16,67.21,29304.0,61.5706,61.7081,61.5706,61.6164,29304.0
2023-10-23 11:30:00,67.22,67.32,67.11,67.12,36473.0,61.6256,61.7172,61.5247,61.5339,36473.0
2023-10-23 11:40:00,67.12,67.16,67.04,67.11,39712.0,61.5339,61.5706,61.4605,61.5247,39712.0
2023-10-23 11:50:00,67.11,67.27,67.08,67.22,34465.0,61.5247,61.6714,61.4972,61.6256,34465.0
2023-10-23 12:00:00,67.21,67.22,66.92,66.97,23058.0,61.6164,61.6256,61.3505,61.3964,23058.0
2023-10-23 12:10:00,66.98,67.04,66.85,66.85,72538.0,61.4055,61.4605,61.2864,61.2864,72538.0
2023-10-23 12:20:00,66.84,67.0,66.8,66.99,33958.0,61.2772,61.4239,61.2405,61.4147,33958.0
2023-10-23 12:30:00,66.99,67.04,66.95,66.99,37104.0,61.4147,61.4605,61.378,61.4147,37104.0
2023-10-23 12:40:00,66.99,67.05,66.93,66.98,28096.0,61.4147,61.4697,61.3597,61.4055,28096.0
2023-10-23 12:50:00,66.98,67.18,66.95,67.16,25218.0,61.4055,61.5889,61.378,61.5706,25218.0
2023-10-23 13:00:00,67.18,67.19,67.07,67.14,25906.0,61.5889,61.5981,61.488,61.5522,25906.0
2023-10-23 13:10:00,67.14,67.15,67.03,67.03,34230.0,61.5522,61.5614,61.4514,61.4514,34230.0
2023-10-23 13:20:00,67.03,67.06,66.86,66.92,25988.0,61.4514,61.4789,61.2955,61.3505,25988.0
2023-10-23 13:30:00,66.9,66.98,66.82,66.93,27594.0,61.3322,61.4055,61.2589,61.3597,27594.0
2023-10-23 13:40:00,66.94,67.15,66.94,67.12,33240.0,61.3689,61.5614,61.3689,61.5339,33240.0
2023-10-23 13:50:00,67.12,67.13,67.02,67.05,24679.0,61.5339,61.5431,61.4422,61.4697,24679.0
2023-10-23 14:00:00,67.0,67.08,66.95,67.05,15154.0,61.4239,61.4972,61.378,61.4697,15154.0
2023-10-23 14:10:00,67.05,67.05,66.83,66.83,32549.0,61.4697,61.4697,61.268,61.268,32549.0
2023-10-23 14:20:00,66.84,66.87,66.74,66.79,27777.0,61.2772,61.3047,61.1855,61.2313,27777.0
2023-10-23 14:30:00,66.8,66.92,66.8,66.88,58301.0,61.2405,61.3505,61.2405,61.3139,58301.0
2023-10-23 14:40:00,66.89,67.04,66.88,66.96,50722.0,61.323,61.4605,61.3139,61.3872,50722.0
2023-10-23 14:50:00,66.95,67.03,66.93,67.03,35887.0,61.378,61.4514,61.3597,61.4514,35887.0
2023-10-23 15:00:00,67.05,67.09,66.94,66.96,37311.0,61.4697,61.5064,61.3689,61.3872,37311.0
2023-10-23 15:10:00,66.95,67.06,66.92,66.93,84759.0,61.378,61.4789,61.3505,61.3597,84759.0
2023-10-23 15:20:00,66.92,66.93,66.73,66.77,49407.0,61.3505,61.3597,61.1763,61.213,49407.0
2023-10-23 15:30:00,66.77,66.83,66.71,66.78,85974.0,61.213,61.268,61.158,61.2222,85974.0
2023-10-23 15:40:00,66.78,66.87,66.74,66.83,111271.0,61.2222,61.3047,61.1855,61.268,111271.0
2023-10-23 15:50:00,66.82,66.86,66.73,66.73,299815.0,61.2589,61.2955,61.1763,61.1763,299815.0
2023-10-24 09:30:00,66.95,67.29,66.83,67.22,112488.0,61.378,61.6897,61.268,61.6256,112488.0
2023-10-24 09:40:00,67.19,67.19,66.81,67.1,33172.0,61.5981,61.5981,61.2497,61.5155,33172.0
2023-10-24 09:50:00,67.11,67.17,66.84,66.97,27705.0,61.5247,61.5797,61.2772,61.3964,27705.0
2023-10-24 10:00:00,66.97,66.97,66.74,66.79,32392.0,61.3964,61.3964,61.1855,61.2313,32392.0
2023-10-24 10:10:00,66.83,67.09,66.76,67.06,17350.0,61.268,61.5064,61.2038,61.4789,17350.0
2023-10-24 10:20:00,67.07,67.18,67.03,67.18,21740.0,61.488,61.5889,61.4514,61.5889,21740.0
2023-10-24 10:30:00,67.18,67.18,66.99,66.99,40508.0,61.5889,61.5889,61.4147,61.4147,40508.0
2023-10-24 10:40:00,67.03,67.06,66.95,67.06,24729.0,61.4514,61.4789,61.378,61.4789,24729.0
2023-10-24 10:50:00,67.08,67.17,67.0,67.03,24218.0,61.4972,61.5797,61.4239,61.4514,24218.0
2023-10-24 11:00:00,67.0,67.04,66.9,66.99,44144.0,61.4239,61.4605,61.3322,61.4147,44144.0
2023-10-24 11:10:00,66.98,67.03,66.85,66.96,28829.0,61.4055,61.4514,61.2864,61.3872,28829.0
2023-10-24 11:20:00,66.98,67.0,66.84,66.86,22766.0,61.4055,61.4239,61.2772,61.2955,22766.0
2023-10-24 11:30:00,66.83,66.83,66.62,66.7,39218.0,61.268,61.268,61.0755,61.1488,39218.0
2023-10-24 11:40:00,66.69,66.89,66.69,66.79,27703.0,61.1397,61.323,61.1397,61.2313,27703.0
2023-10-24 11:50:00,66.76,66.82,66.66,66.76,32394.0,61.2038,61.2589,61.1122,61.2038,32394.0
2023-10-24 12:00:00,66.78,66.8,66.66,66.72,16861.0,61.2222,61.2405,61.1122,61.1672,16861.0
2023-10-24 12:10:00,66.72,66.76,66.53,66.53,20598.0,61.1672,61.2038,60.993,60.993,20598.0
2023-10-24 12:20:00,66.52,66.55,66.46,66.53,33526.0,60.9838,61.0113,60.9288,60.993,33526.0
2023-10-24 12:30:00,66.51,66.58,66.5,66.53,49592.0,60.9747,61.0388,60.9655,60.993,49592.0
2023-10-24 12:40:00,66.53,66.54,66.38,66.38,27207.0,60.993,61.0022,60.8555,60.8555,27207.0
2023-10-24 12:50:00,66.36,66.46,66.31,66.46,37315.0,60.8371,60.9288,60.7913,60.9288,37315.0
2023-10-24 13:00:00,66.46,66.53,66.45,66.5,31766.0,60.9288,60.993,60.9196,60.9655,31766.0
2023-10-24 13:10:00,66.49,66.57,66.44,66.55,19904.0,60.9563,61.0297,60.9105,61.0113,19904.0
2023-10-24 13:20:00,66.55,66.62,66.51,66.62,52563.0,61.0113,61.0755,60.9747,61.0755,52563.0
2023-10-24 13:30:00,66.62,66.66,66.58,66.59,19282.0,61.0755,61.1122,61.0388,61.048,19282.0
2023-10-24 13:40:00,66.59,66.63,66.56,66.58,17115.0,61.048,61.0847,61.0205,61.0388,17115.0
2023-10-24 13:50:00,66.6,66.65,66.53,66.56,20717.0,61.0572,61.103,60.993,61.0205,20717.0
2023-10-24 14:00:00,66.58,66.64,66.53,66.63,15024.0,61.0388,61.0938,60.993,61.0847,15024.0
2023-10-24 14:10:00,66.64,66.7,66.61,66.7,39917.0,61.0938,61.1488,61.0663,61.1488,39917.0
2023-10-24 14:20:00,66.7,66.7,66.65,66.68,22656.0,61.1488,61.1488,61.103,61.1305,22656.0
2023-10-24 14:30:00,66.69,66.76,66.61,66.66,24748.0,61.1397,61.2038,61.0663,61.1122,24748.0
2023-10-24 14:40:00,66.66,66.73,66.63,66.69,16567.0,61.1122,61.1763,61.0847,61.1397,16567.0
2023-10-24 14:50:00,66.69,66.75,66.67,66.71,20353.0,61.1397,61.1947,61.1213,61.158,20353.0
2023-10-24 15:00:00,66.7,66.74,66.65,66.65,26348.0,61.1488,61.1855,61.103,61.103,26348.0
2023-10-24 15:10:00,66.65,66.77,66.61,66.77,20329.0,61.103,61.213,61.0663,61.213,20329.0
2023-10-24 15:20:00,66.78,66.83,66.76,66.79,22919.0,61.2222,61.268,61.2038,61.2313,22919.0
2023-10-24 15:30:00,66.8,66.85,66.79,66.8,33159.0,61.2405,61.2864,61.2313,61.2405,33159.0
2023-10-24 15:40:00,66.8,66.84,66.72,66.72,52905.0,61.2405,61.2772,61.1672,61.1672,52905.0
2023-10-24 15:50:00,66.72,66.75,66.58,66.6,197182.0,61.1672,61.1947,61.0388,61.0572,197182.0
2023-10-25 09:30:00,66.55,66.96,66.54,66.78,46909.0,61.0113,61.3872,61.0022,61.2222,46909.0
2023-10-25 09:40:00,66.76,66.95,66.73,66.75,43538.0,61.2038,61.378,61.1763,61.1947,43538.0
2023-10-25 09:50:00,66.74,66.86,66.53,66.61,38157.0,61.1855,61.2955,60.993,61.0663,38157.0
2023-10-25 10:00:00,66.6,66.69,66.49,66.5,32698.0,61.0572,61.1397,60.9563,60.9655,32698.0
2023-10-25 10:10:00,66.49,66.57,66.48,66.56,28343.0,60.9563,61.0297,60.9471,61.0205,28343.0
2023-10-25 10:20:00,66.57,66.61,66.51,66.53,14858.0,61.0297,61.0663,60.9747,60.993,14858.0
2023-10-25 10:30:00,66.51,66.54,66.32,66.53,27935.0,60.9747,61.0022,60.8005,60.993,27935.0
2023-10-25 10:40:00,66.51,66.61,66.46,66.5,35371.0,60.9747,61.0663,60.9288,60.9655,35371.0
2023-10-25 10:50:00,66.48,66.55,66.41,66.53,21915.0,60.9471,61.0113,60.883,60.993,21915.0
2023-10-25 11:00:00,66.52,66.62,66.4,66.52,55516.0,60.9838,61.0755,60.8738,60.9838,55516.0
2023-10-25 11:10:00,66.52,66.56,66.41,66.51,76787.0,60.9838,61.0205,60.883,60.9747,76787.0
2023-10-25 11:20:00,66.51,66.56,66.44,66.53,28191.0,60.9747,61.0205,60.9105,60.993,28191.0
2023-10-25 11:30:00,66.53,66.56,66.41,66.46,21276.0,60.993,61.0205,60.883,60.9288,21276.0
2023-10-25 11:40:00,66.43,66.53,66.4,66.47,42871.0,60.9013,60.993,60.8738,60.938,42871.0
2023-10-25 11:50:00,66.46,66.51,66.38,66.38,27766.0,60.9288,60.9747,60.8555,60.8555,27766.0
2023-10-25 12:00:00,66.37,66.4,66.26,66.31,25328.0,60.8463,60.8738,60.7455,60.7913,25328.0
2023-10-25 12:10:00,66.31,66.33,66.22,66.28,34071.0,60.7913,60.8096,60.7088,60.7638,34071.0
2023-10-25 12:20:00,66.26,66.31,66.22,66.25,29915.0,60.7455,60.7913,60.7088,60.7363,29915.0
2023-10-25 12:30:00,66.23,66.34,66.21,66.29,28401.0,60.718,60.8188,60.6996,60.773,28401.0
2023-10-25 12:40:00,66.29,66.34,66.22,66.22,31251.0,60.773,60.8188,60.7088,60.7088,31251.0
2023-10-25 12:50:00,66.21,66.21,66.07,66.09,43013.0,60.6996,60.6996,60.5713,60.5896,43013.0
2023-10-25 13:00:00,66.11,66.15,66.02,66.07,32768.0,60.6079,60.6446,60.5254,60.5713,32768.0
2023-10-25 13:10:00,66.06,66.2,66.03,66.19,43584.0,60.5621,60.6905,60.5346,60.6813,43584.0
2023-10-25 13:20:00,66.18,66.25,66.1,66.12,34976.0,60.6721,60.7363,60.5988,60.6171,34976.0
2023-10-25 13:30:00,66.09,66.12,65.97,66.07,21270.0,60.5896,60.6171,60.4796,60.5713,21270.0
2023-10-25 13:40:00,66.08,66.15,66.06,66.08,27183.0,60.5804,60.6446,60.5621,60.5804,27183.0
2023-10-25 13:50:00,66.08,66.12,66.03,66.11,27990.0,60.5804,60.6171,60.5346,60.6079,27990.0
2023-10-25 14:00:00,66.12,66.16,66.06,66.11,35169.0,60.6171,60.6538,60.5621,60.6079,35169.0
2023-10-25 14:10:00,66.11,66.16,66.06,66.12,61890.0,60.6079,60.6538,60.5621,60.6171,61890.0
2023-10-25 14:20:00,66.12,66.24,66.11,66.15,41445.0,60.6171,60.7271,60.6079,60.6446,41445.0
2023-10-25 14:30:00,66.17,66.24,66.14,66.19,45003.0,60.6629,60.7271,60.6354,60.6813,45003.0
2023-10-25 14:40:00,66.18,66.27,66.17,66.23,35819.0,60.6721,60.7546,60.6629,60.718,35819.0
2023-10-25 14:50:00,66.24,66.38,66.23,66.32,53938.0,60.7271,60.8555,60.718,60.8005,53938.0
2023-10-25 15:00:00,66.32,66.36,66.28,66.34,39335.0,60.8005,60.8371,60.7638,60.8188,39335.0
2023-10-25 15:10:00,66.34,66.37,66.29,66.37,53584.0,60.8188,60.8463,60.773,60.8463,53584.0
2023-10-25 15:20:00,66.36,66.42,66.32,66.41,58793.0,60.8371,60.8921,60.8005,60.883,58793.0
2023-10-25 15:30:00,66.42,66.45,66.32,66.4,73828.0,60.8921,60.9196,60.8005,60.8738,73828.0
2023-10-25 15:40:00,66.4,66.43,66.32,66.41,108107.0,60.8738,60.9013,60.8005,60.883,108107.0
2023-10-25 15:50:00,66.4,66.46,66.25,66.28,332859.0,60.8738,60.9288,60.7363,60.7638,332859.0
2023-10-26 09:30:00,65.53,65.92,65.47,65.64,60786.0,60.0762,60.4338,60.0212,60.1771,60786.0
2023-10-26 09:40:00,65.57,65.95,65.57,65.83,38089.0,60.1129,60.4613,60.1129,60.3512,38089.0
2023-10-26 09:50:00,65.89,65.99,65.82,65.86,21437.0,60.4063,60.4979,60.3421,60.3787,21437.0
2023-10-26 10:00:00,65.86,66.27,65.84,66.26,34792.0,60.3787,60.7546,60.3604,60.7455,34792.0
2023-10-26 10:10:00,66.28,66.3,66.09,66.25,29397.0,60.7638,60.7821,60.5896,60.7363,29397.0
2023-10-26 10:20:00,66.25,66.37,66.16,66.3,29086.0,60.7363,60.8463,60.6538,60.7821,29086.0
2023-10-26 10:30:00,66.29,66.36,66.15,66.36,37642.0,60.773,60.8371,60.6446,60.8371,37642.0
2023-10-26 10:40:00,66.37,66.44,66.27,66.32,39507.0,60.8463,60.9105,60.7546,60.8005,39507.0
2023-10-26 10:50:00,66.32,66.4,66.24,66.29,31320.0,60.8005,60.8738,60.7271,60.773,31320.0
2023-10-26 11:00:00,66.3,66.34,66.12,66.17,37581.0,60.7821,60.8188,60.6171,60.6629,37581.0
2023-10-26 11:10:00,66.2,66.21,66.06,66.17,33255.0,60.6905,60.6996,60.5621,60.6629,33255.0
2023-10-26 11:20:00,66.17,66.2,66.04,66.08,26671.0,60.6629,60.6905,60.5438,60.5804,26671.0
2023-10-26 11:30:00,66.1,66.15,66.04,66.13,48425.0,60.5988,60.6446,60.5438,60.6263,48425.0
2023-10-26 11:40:00,66.12,66.3,66.09,66.29,31329.0,60.6171,60.7821,60.5896,60.773,31329.0
2023-10-26 11:50:00,66.29,66.41,66.28,66.38,20518.0,60.773,60.883,60.7638,60.8555,20518.0
2023-10-26 12:00:00,66.36,66.36,66.21,66.25,26418.0,60.8371,60.8371,60.6996,60.7363,26418.0
2023-10-26 12:10:00,66.24,66.26,66.16,66.17,19090.0,60.7271,60.7455,60.6538,60.6629,19090.0
2023-10-26 12:20:00,66.17,66.18,66.0,66.11,29418.0,60.6629,60.6721,60.5071,60.6079,29418.0
2023-10-26 12:30:00,66.1,66.19,66.08,66.13,19621.0,60.5988,60.6813,60.5804,60.6263,19621.0
2023-10-26 12:40:00,66.14,66.24,66.13,66.23,19110.0,60.6354,60.7271,60.6263,60.718,19110.0
2023-10-26 12:50:00,66.23,66.27,66.09,66.12,34837.0,60.718,60.7546,60.5896,60.6171,34837.0
2023-10-26 13:00:00,66.12,66.21,66.05,66.12,28851.0,60.6171,60.6996,60.5529,60.6171,28851.0
2023-10-26 13:10:00,66.13,66.21,66.08,66.18,28318.0,60.6263,60.6996,60.5804,60.6721,28318.0
2023-10-26 13:20:00,66.17,66.19,66.04,66.05,18550.0,60.6629,60.6813,60.5438,60.5529,18550.0
2023-10-26 13:30:00,66.03,66.12,65.95,66.06,31577.0,60.5346,60.6171,60.4613,60.5621,31577.0
2023-10-26 13:40:00,66.04,66.23,66.04,66.2,19822.0,60.5438,60.718,60.5438,60.6905,19822.0
2023-10-26 13:50:00,66.2,66.31,66.19,66.28,25470.0,60.6905,60.7913,60.6813,60.7638,25470.0
2023-10-26 14:00:00,66.29,66.4,66.29,66.38,21556.0,60.773,60.8738,60.773,60.8555,21556.0
2023-10-26 14:10:00,66.39,66.49,66.38,66.45,22411.0,60.8646,60.9563,60.8555,60.9196,22411.0
2023-10-26 14:20:00,66.45,66.49,66.32,66.36,23065.0,60.9196,60.9563,60.8005,60.8371,23065.0
2023-10-26 14:30:00,66.36,66.55,66.32,66.52,26683.0,60.8371,61.0113,60.8005,60.9838,26683.0
2023-10-26 14:40:00,66.51,66.63,66.5,66.59,21620.0,60.9747,61.0847,60.9655,61.048,21620.0
2023-10-26 14:50:00,66.59,66.71,66.59,66.68,26310.0,61.048,61.158,61.048,61.1305,26310.0
2023-10-26 15:00:00,66.7,66.79,66.64,66.65,25879.0,61.1488,61.2313,61.0938,61.103,25879.0
2023-10-26 15:10:00,66.65,66.66,66.54,66.61,23026.0,61.103,61.1122,61.0022,61.0663,23026.0
2023-10-26 15:20:00,66.61,66.63,66.55,66.55,32468.0,61.0663,61.0847,61.0113,61.0113,32468.0
2023-10-26 15:30:00,66.53,66.58,66.45,66.49,40456.0,60.993,61.0388,60.9196,60.9563,40456.0
2023-10-26 15:40:00,66.48,66.53,66.41,66.53,59348.0,60.9471,60.993,60.883,60.993,59348.0
2023-10-26 15:50:00,66.55,66.55,66.29,66.32,256649.0,61.0113,61.0113,60.773,60.8005,256649.0
2023-10-27 09:30:00,66.43,66.43,65.8,65.88,61310.0,60.9013,60.9013,60.3237,60.3971,61310.0
2023-10-27 09:40:00,65.88,65.89,65.45,65.66,55008.0,60.3971,60.4063,60.0029,60.1954,55008.0
2023-10-27 09:50:00,65.67,65.75,65.49,65.73,44355.0,60.2046,60.2779,60.0395,60.2596,44355.0
2023-10-27 10:00:00,65.65,65.69,65.45,65.6,30965.0,60.1862,60.2229,60.0029,60.1404,30965.0
2023-10-27 10:10:00,65.61,65.63,65.27,65.27,64721.0,60.1496,60.1679,59.8379,59.8379,64721.0
2023-10-27 10:20:00,65.26,65.44,65.26,65.32,53580.0,59.8287,59.9937,59.8287,59.8837,53580.0
2023-10-27 10:30:00,65.3,65.51,65.24,65.37,118786.0,59.8654,60.0579,59.8103,59.9295,118786.0
2023-10-27 10:40:00,65.36,65.4,65.18,65.27,51104.0,59.9204,59.957,59.7553,59.8379,51104.0
2023-10-27 10:50:00,65.28,65.42,65.27,65.33,30546.0,59.847,59.9754,59.8379,59.8929,30546.0
2023-10-27 11:00:00,65.33,65.46,65.22,65.45,47496.0,59.8929,60.012,59.792,60.0029,47496.0
2023-10-27 11:10:00,65.45,65.6,65.43,65.53,40675.0,60.0029,60.1404,59.9845,60.0762,40675.0
2023-10-27 11:20:00,65.53,65.62,65.51,65.55,28414.0,60.0762,60.1587,60.0579,60.0945,28414.0
2023-10-27 11:30:00,65.55,65.74,65.51,65.7,40448.0,60.0945,60.2687,60.0579,60.2321,40448.0
2023-10-27 11:40:00,65.71,65.81,65.7,65.75,32051.0,60.2412,60.3329,60.2321,60.2779,32051.0
2023-10-27 11:50:00,65.75,65.79,65.63,65.67,28348.0,60.2779,60.3146,60.1679,60.2046,28348.0
2023-10-27 12:00:00,65.66,65.66,65.53,65.65,31226.0,60.1954,60.1954,60.0762,60.1862,31226.0
2023-10-27 12:10:00,65.65,65.68,65.61,65.63,33913.0,60.1862,60.2137,60.1496,60.1679,33913.0
2023-10-27 12:20:00,65.64,65.64,65.42,65.45,35115.0,60.1771,60.1771,59.9754,60.0029,35115.0
2023-10-27 12:30:00,65.44,65.47,65.35,65.43,50132.0,59.9937,60.0212,59.9112,59.9845,50132.0
2023-10-27 12:40:00,65.43,65.5,65.4,65.44,35383.0,59.9845,60.0487,59.957,59.9937,35383.0
2023-10-27 12:50:00,65.44,65.5,65.38,65.48,44006.0,59.9937,60.0487,59.9387,60.0304,44006.0
2023-10-27 13:00:00,65.47,65.5,65.3,65.31,43061.0,60.0212,60.0487,59.8654,59.8745,43061.0
2023-10-27 13:10:00,65.31,65.32,65.2,65.29,38792.0,59.8745,59.8837,59.7737,59.8562,38792.0
2023-10-27 13:20:00,65.29,65.34,65.23,65.32,32772.0,59.8562,59.902,59.8012,59.8837,32772.0
2023-10-27 13:30:00,65.31,65.32,65.22,65.28,30558.0,59.8745,59.8837,59.792,59.847,30558.0
2023-10-27 13:40:00,65.28,65.35,65.23,65.34,29590.0,59.847,59.9112,59.8012,59.902,29590.0
2023-10-27 13:50:00,65.35,65.45,65.35,65.41,61853.0,59.9112,60.0029,59.9112,59.9662,61853.0
2023-10-27 14:00:00,65.41,65.41,65.27,65.34,34015.0,59.9662,59.9662,59.8379,59.902,34015.0
2023-10-27 14:10:00,65.33,65.48,65.28,65.41,38068.0,59.8929,60.0304,59.847,59.9662,38068.0
2023-10-27 14:20:00,65.41,65.41,65.3,65.3,41911.0,59.9662,59.9662,59.8654,59.8654,41911.0
2023-10-27 14:30:00,65.3,65.42,65.28,65.39,60183.0,59.8654,59.9754,59.847,59.9479,60183.0
2023-10-27 14:40:00,65.39,65.42,65.31,65.32,60663.0,59.9479,59.9754,59.8745,59.8837,60663.0
2023-10-27 14:50:00,65.32,65.34,65.11,65.13,40483.0,59.8837,59.902,59.6912,59.7095,40483.0
2023-10-27 15:00:00,65.13,65.2,65.09,65.14,46183.0,59.7095,59.7737,59.6728,59.7187,46183.0
2023-10-27 15:10:00,65.14,65.19,65.06,65.09,60023.0,59.7187,59.7645,59.6453,59.6728,60023.0
2023-10-27 15:20:00,65.09,65.22,65.03,65.21,75261.0,59.6728,59.792,59.6178,59.7828,75261.0
2023-10-27 15:30:00,65.22,65.25,65.07,65.17,96443.0,59.792,59.8195,59.6545,59.7462,96443.0
2023-10-27 15:40:00,65.17,65.21,65.11,65.2,144080.0,59.7462,59.7828,59.6912,59.7737,144080.0
2023-10-27 15:50:00,65.2,65.45,65.16,65.43,312319.0,59.7737,60.0029,59.737,59.9845,312319.0
2023-10-30 09:30:00,65.74,66.17,65.65,65.68,80687.0,60.2687,60.6629,60.1862,60.2137,80687.0
2023-10-30 09:40:00,65.7,65.72,65.35,65.46,45379.0,60.2321,60.2504,59.9112,60.012,45379.0
2023-10-30 09:50:00,65.47,65.62,65.41,65.48,39655.0,60.0212,60.1587,59.9662,60.0304,39655.0
2023-10-30 10:00:00,65.47,65.5,65.31,65.38,48030.0,60.0212,60.0487,59.8745,59.9387,48030.0
2023-10-30 10:10:00,65.36,65.4,65.21,65.37,72676.0,59.9204,59.957,59.7828,59.9295,72676.0
2023-10-30 10:20:00,65.36,65.4,65.17,65.25,32689.0,59.9204,59.957,59.7462,59.8195,32689.0
2023-10-30 10:30:00,65.24,65.25,65.07,65.09,39832.0,59.8103,59.8195,59.6545,59.6728,39832.0
2023-10-30 10:40:00,65.12,65.19,65.04,65.06,41663.0,59.7003,59.7645,59.627,59.6453,41663.0
2023-10-30 10:50:00,65.1,65.12,64.96,65.02,43159.0,59.682,59.7003,59.5537,59.6087,43159.0
2023-10-30 11:00:00,65.04,65.21,65.02,65.11,31736.0,59.627,59.7828,59.6087,59.6912,31736.0
2023-10-30 11:10:00,65.11,65.16,64.96,64.96,45193.0,59.6912,59.737,59.5537,59.5537,45193.0
2023-10-30 11:20:00,64.96,64.97,64.83,64.93,34302.0,59.5537,59.5628,59.4345,59.5261,34302.0
2023-10-30 11:30:00,64.92,65.06,64.92,64.99,37221.0,59.517,59.6453,59.517,59.5812,37221.0
2023-10-30 11:40:00,64.99,65.09,64.95,65.05,27129.0,59.5812,59.6728,59.5445,59.6362,27129.0
2023-10-30 11:50:00,65.05,65.09,65.01,65.04,44760.0,59.6362,59.6728,59.5995,59.627,44760.0
2023-10-30 12:00:00,65.05,65.18,65.03,65.12,44558.0,59.6362,59.7553,59.6178,59.7003,44558.0
2023-10-30 12:10:00,65.12,65.14,65.05,65.08,26063.0,59.7003,59.7187,59.6362,59.6637,26063.0
2023-10-30 12:20:00,65.08,65.15,65.06,65.14,20370.0,59.6637,59.7278,59.6453,59.7187,20370.0
2023-10-30 12:30:00,65.14,65.38,65.13,65.31,51416.0,59.7187,59.9387,59.7095,59.8745,51416.0
2023-10-30 12:40:00,65.32,65.33,65.15,65.2,30330.0,59.8837,59.8929,59.7278,59.7737,30330.0
2023-10-30 12:50:00,65.2,65.22,65.15,65.2,49048.0,59.7737,59.792,59.7278,59.7737,49048.0
2023-10-30 13:00:00,65.21,65.23,65.15,65.23,29607.0,59.7828,59.8012,59.7278,59.8012,29607.0
2023-10-30 13:10:00,65.22,65.22,65.14,65.16,28971.0,59.792,59.792,59.7187,59.737,28971.0
2023-10-30 13:20:00,65.15,65.25,65.11,65.24,95514.0,59.7278,59.8195,59.6912,59.8103,95514.0
2023-10-30 13:30:00,65.25,65.37,65.2,65.33,60938.0,59.8195,59.9295,59.7737,59.8929,60938.0
2023-10-30 13:40:00,65.34,65.48,65.31,65.41,62918.0,59.902,60.0304,59.8745,59.9662,62918.0
2023-10-30 13:50:00,65.41,65.51,65.35,65.51,48543.0,59.9662,60.0579,59.9112,60.0579,48543.0
2023-10-30 14:00:00,65.51,65.53,65.4,65.44,37807.0,60.0579,60.0762,59.957,59.9937,37807.0
2023-10-30 14:10:00,65.44,65.47,65.28,65.28,33153.0,59.9937,60.0212,59.847,59.847,33153.0
2023-10-30 14:20:00,65.28,65.34,65.27,65.34,25619.0,59.847,59.902,59.8379,59.902,25619.0
2023-10-30 14:30:00,65.34,65.47,65.34,65.46,31632.0,59.902,60.0212,59.902,60.012,31632.0
2023-10-30 14:40:00,65.46,65.52,65.42,65.49,58134.0,60.012,60.067,59.9754,60.0395,58134.0
2023-10-30 14:50:00,65.5,65.51,65.41,65.45,32016.0,60.0487,60.0579,59.9662,60.0029,32016.0
2023-10-30 15:00:00,65.45,65.52,65.43,65.48,72362.0,60.0029,60.067,59.9845,60.0304,72362.0
2023-10-30 15:10:00,65.48,65.63,65.46,65.58,65012.0,60.0304,60.1679,60.012,60.1221,65012.0
2023-10-30 15:20:00,65.57,65.62,65.55,65.58,43598.0,60.1129,60.1587,60.0945,60.1221,43598.0
2023-10-30 15:30:00,65.58,65.71,65.57,65.68,53793.0,60.1221,60.2412,60.1129,60.2137,53793.0
2023-10-30 15:40:00,65.68,65.69,65.52,65.53,98491.0,60.2137,60.2229,60.067,60.0762,98491.0
2023-10-30 15:50:00,65.53,65.64,65.48,65.61,316853.0,60.0762,60.1771,60.0304,60.1496,316853.0
2023-10-31 09:30:00,64.52,64.7,64.09,64.48,125952.0,60.0167,60.1841,59.6167,59.9794,125952.0
2023-10-31 09:40:00,64.51,64.81,64.46,64.47,73375.0,60.0074,60.2864,59.9608,59.9701,73375.0
2023-10-31 09:50:00,64.47,64.72,64.36,64.72,46577.0,59.9701,60.2027,59.8678,60.2027,46577.0
2023-10-31 10:00:00,64.71,64.76,64.48,64.75,52552.0,60.1934,60.2399,59.9794,60.2306,52552.0
2023-10-31 10:10:00,64.8,65.01,64.78,64.97,75663.0,60.2771,60.4725,60.2585,60.4352,75663.0
2023-10-31 10:20:00,64.97,65.0,64.75,64.76,51225.0,60.4352,60.4632,60.2306,60.2399,51225.0
2023-10-31 10:30:00,64.75,64.84,64.61,64.64,68615.0,60.2306,60.3143,60.1004,60.1283,68615.0
2023-10-31 10:40:00,64.64,64.75,64.57,64.67,39973.0,60.1283,60.2306,60.0632,60.1562,39973.0
2023-10-31 10:50:00,64.67,64.82,64.64,64.79,33426.0,60.1562,60.2957,60.1283,60.2678,33426.0
2023-10-31 11:00:00,64.79,64.94,64.79,64.89,31025.0,60.2678,60.4073,60.2678,60.3608,31025.0
2023-10-31 11:10:00,64.89,64.94,64.81,64.84,35823.0,60.3608,60.4073,60.2864,60.3143,35823.0
2023-10-31 11:20:00,64.84,65.0,64.81,64.92,33908.0,60.3143,60.4632,60.2864,60.3887,33908.0
2023-10-31 11:30:00,64.93,65.02,64.93,65.02,28066.0,60.398,60.4818,60.398,60.4818,28066.0
2023-10-31 11:40:00,65.01,65.04,64.94,64.99,32463.0,60.4725,60.5004,60.4073,60.4539,32463.0
2023-10-31 11:50:00,64.99,65.11,64.99,65.1,30393.0,60.4539,60.5655,60.4539,60.5562,30393.0
2023-10-31 12:00:00,65.1,65.14,65.05,65.12,37721.0,60.5562,60.5934,60.5097,60.5748,37721.0
2023-10-31 12:10:00,65.12,65.15,64.98,65.0,72837.0,60.5748,60.6027,60.4446,60.4632,72837.0
2023-10-31 12:20:00,65.0,65.01,64.89,64.98,34429.0,60.4632,60.4725,60.3608,60.4446,34429.0
2023-10-31 12:30:00,64.98,65.03,64.85,64.95,28110.0,60.4446,60.4911,60.3236,60.4166,28110.0
2023-10-31 12:40:00,64.96,65.11,64.96,65.08,32144.0,60.4259,60.5655,60.4259,60.5376,32144.0
2023-10-31 12:50:00,65.06,65.08,65.0,65.05,36756.0,60.519,60.5376,60.4632,60.5097,36756.0
2023-10-31 13:00:00,65.05,65.12,64.98,65.09,52711.0,60.5097,60.5748,60.4446,60.5469,52711.0
2023-10-31 13:10:00,65.08,65.08,64.91,65.04,31866.0,60.5376,60.5376,60.3794,60.5004,31866.0
2023-10-31 13:20:00,65.03,65.03,64.89,64.95,34870.0,60.4911,60.4911,60.3608,60.4166,34870.0
2023-10-31 13:30:00,64.96,65.05,64.95,65.02,32930.0,60.4259,60.5097,60.4166,60.4818,32930.0
2023-10-31 13:40:00,65.02,65.06,64.92,64.93,22838.0,60.4818,60.519,60.3887,60.398,22838.0
2023-10-31 13:50:00,64.94,65.0,64.91,64.92,39054.0,60.4073,60.4632,60.3794,60.3887,39054.0
2023-10-31 14:00:00,64.92,64.95,64.85,64.87,31808.0,60.3887,60.4166,60.3236,60.3422,31808.0
2023-10-31 14:10:00,64.87,64.87,64.72,64.79,40092.0,60.3422,60.3422,60.2027,60.2678,40092.0
2023-10-31 14:20:00,64.78,64.79,64.67,64.69,61939.0,60.2585,60.2678,60.1562,60.1748,61939.0
2023-10-31 14:30:00,64.7,64.7,64.63,64.67,38582.0,60.1841,60.1841,60.119,60.1562,38582.0
2023-10-31 14:40:00,64.67,64.84,64.66,64.84,48469.0,60.1562,60.3143,60.1469,60.3143,48469.0
2023-10-31 14:50:00,64.85,64.86,64.8,64.86,37728.0,60.3236,60.3329,60.2771,60.3329,37728.0
2023-10-31 15:00:00,64.86,64.9,64.84,64.88,49144.0,60.3329,60.3701,60.3143,60.3515,49144.0
2023-10-31 15:10:00,64.89,64.91,64.82,64.89,49326.0,60.3608,60.3794,60.2957,60.3608,49326.0
2023-10-31 15:20:00,64.89,64.9,64.75,64.84,58655.0,60.3608,60.3701,60.2306,60.3143,58655.0
2023-10-31 15:30:00,64.84,64.86,64.76,64.78,94026.0,60.3143,60.3329,60.2399,60.2585,94026.0
2023-10-31 15:40:00,64.79,64.86,64.75,64.84,126562.0,60.2678,60.3329,60.2306,60.3143,126562.0
2023-10-31 15:50:00,64.84,65.2,64.81,65.19,628877.0,60.3143,60.6492,60.2864,60.6399,628877.0
2023-11-01 09:30:00,65.57,65.57,64.0,64.2,255781.0,60.9934,60.9934,59.533,59.719,255781.0
2023-11-01 09:40:00,64.21,64.58,64.09,64.51,86006.0,59.7283,60.0725,59.6167,60.0074,86006.0
2023-11-01 09:50:00,64.55,64.97,64.53,64.72,102990.0,60.0446,60.4352,60.026,60.2027,102990.0
2023-11-01 10:00:00,64.75,65.06,64.66,65.05,54947.0,60.2306,60.519,60.1469,60.5097,54947.0
2023-11-01 10:10:00,65.05,65.66,65.05,65.64,79568.0,60.5097,61.0771,60.5097,61.0585,79568.0
2023-11-01 10:20:00,65.65,65.95,65.63,65.91,79455.0,61.0678,61.3468,61.0492,61.3096,79455.0
2023-11-01 10:30:00,65.9,65.96,65.43,65.52,99658.0,61.3003,61.3561,60.8631,60.9469,99658.0
2023-11-01 10:40:00,65.5,65.51,65.01,65.04,69775.0,60.9283,60.9376,60.4725,60.5004,69775.0
2023-11-01 10:50:00,65.03,65.16,64.93,65.0,66753.0,60.4911,60.612,60.398,60.4632,66753.0
2023-11-01 11:00:00,65.02,65.19,64.77,64.79,61028.0,60.4818,60.6399,60.2492,60.2678,61028.0
2023-11-01 11:10:00,64.74,64.99,64.74,64.93,99317.0,60.2213,60.4539,60.2213,60.398,99317.0
2023-11-01 11:20:00,64.93,65.08,64.82,64.89,67011.0,60.398,60.5376,60.2957,60.3608,67011.0
2023-11-01 11:30:00,64.87,64.96,64.75,64.95,77847.0,60.3422,60.4259,60.2306,60.4166,77847.0
2023-11-01 11:40:00,64.95,65.2,64.93,65.0,35952.0,60.4166,60.6492,60.398,60.4632,35952.0
2023-11-01 11:50:00,65.01,65.24,65.0,65.2,40961.0,60.4725,60.6864,60.4632,60.6492,40961.0
2023-11-01 12:00:00,65.18,65.39,65.17,65.34,58163.0,60.6306,60.8259,60.6213,60.7794,58163.0
2023-11-01 12:10:00,65.34,65.36,65.24,65.32,40741.0,60.7794,60.798,60.6864,60.7608,40741.0
2023-11-01 12:20:00,65.31,65.35,65.26,65.3,30476.0,60.7515,60.7887,60.705,60.7422,30476.0
2023-11-01 12:30:00,65.3,65.34,65.15,65.15,35623.0,60.7422,60.7794,60.6027,60.6027,35623.0
2023-11-01 12:40:00,65.15,65.25,65.08,65.25,20331.0,60.6027,60.6957,60.5376,60.6957,20331.0
2023-11-01 12:50:00,65.26,65.3,65.22,65.28,32861.0,60.705,60.7422,60.6678,60.7236,32861.0
2023-11-01 13:00:00,65.28,65.29,65.18,65.2,44738.0,60.7236,60.7329,60.6306,60.6492,44738.0
2023-11-01 13:10:00,65.2,65.28,65.17,65.19,27330.0,60.6492,60.7236,60.6213,60.6399,27330.0
2023-11-01 13:20:00,65.18,65.18,64.96,65.09,32486.0,60.6306,60.6306,60.4259,60.5469,32486.0
2023-11-01 13:30:00,65.1,65.12,64.98,64.99,43488.0,60.5562,60.5748,60.4446,60.4539,43488.0
2023-11-01 13:40:00,64.99,65.0,64.84,64.84,37262.0,60.4539,60.4632,60.3143,60.3143,37262.0
2023-11-01 13:50:00,64.83,65.01,64.83,65.0,30082.0,60.305,60.4725,60.305,60.4632,30082.0
2023-11-01 14:00:00,65.01,65.16,64.85,64.85,28598.0,60.4725,60.612,60.3236,60.3236,28598.0
2023-11-01 14:10:00,64.84,64.91,64.71,64.72,42280.0,60.3143,60.3794,60.1934,60.2027,42280.0
2023-11-01 14:20:00,64.73,64.88,64.71,64.83,33585.0,60.212,60.3515,60.1934,60.305,33585.0
2023-11-01 14:30:00,64.83,64.98,64.81,64.88,53344.0,60.305,60.4446,60.2864,60.3515,53344.0
2023-11-01 14:40:00,64.89,64.92,64.64,64.72,56447.0,60.3608,60.3887,60.1283,60.2027,56447.0
2023-11-01 14:50:00,64.72,64.85,64.69,64.83,47731.0,60.2027,60.3236,60.1748,60.305,47731.0
2023-11-01 15:00:00,64.84,65.14,64.84,65.13,90403.0,60.3143,60.5934,60.3143,60.5841,90403.0
2023-11-01 15:10:00,65.14,65.17,65.03,65.06,82674.0,60.5934,60.6213,60.4911,60.519,82674.0
2023-11-01 15:20:00,65.06,65.18,64.96,64.98,80933.0,60.519,60.6306,60.4259,60.4446,80933.0
2023-11-01 15:30:00,64.98,65.18,64.9,64.91,124772.0,60.4446,60.6306,60.3701,60.3794,124772.0
2023-11-01 15:40:00,64.91,64.91,64.66,64.69,164020.0,60.3794,60.3794,60.1469,60.1748,164020.0
2023-11-01 15:50:00,64.7,64.71,64.5,64.53,474117.0,60.1841,60.1934,59.9981,60.026,474117.0
2023-11-02 09:30:00,64.1,64.95,64.1,64.62,185097.0,59.626,60.4166,59.626,60.1097,185097.0
2023-11-02 09:40:00,64.62,65.35,64.62,65.13,125129.0,60.1097,60.7887,60.1097,60.5841,125129.0
2023-11-02 09:50:00,65.13,65.39,65.13,65.25,59681.0,60.5841,60.8259,60.5841,60.6957,59681.0
2023-11-02 10:00:00,65.24,65.35,65.02,65.03,57336.0,60.6864,60.7887,60.4818,60.4911,57336.0
2023-11-02 10:10:00,65.03,65.12,64.93,65.01,43627.0,60.4911,60.5748,60.398,60.4725,43627.0
2023-11-02 10:20:00,65.01,65.15,64.95,65.08,53126.0,60.4725,60.6027,60.4166,60.5376,53126.0
2023-11-02 10:30:00,65.08,65.32,65.07,65.21,157422.0,60.5376,60.7608,60.5283,60.6585,157422.0
2023-11-02 10:40:00,65.22,65.29,65.16,65.19,118990.0,60.6678,60.7329,60.612,60.6399,118990.0
2023-11-02 10:50:00,65.2,65.26,64.95,65.21,130206.0,60.6492,60.705,60.4166,60.6585,130206.0
2023-11-02 11:00:00,65.2,65.35,65.16,65.23,56378.0,60.6492,60.7887,60.612,60.6771,56378.0
2023-11-02 11:10:00,65.23,65.25,65.05,65.19,71053.0,60.6771,60.6957,60.5097,60.6399,71053.0
2023-11-02 11:20:00,65.17,65.25,65.12,65.16,53574.0,60.6213,60.6957,60.5748,60.612,53574.0
2023-11-02 11:30:00,65.18,65.25,65.17,65.25,54385.0,60.6306,60.6957,60.6213,60.6957,54385.0
2023-11-02 11:40:00,65.25,65.33,65.14,65.28,86997.0,60.6957,60.7701,60.5934,60.7236,86997.0
2023-11-02 11:50:00,65.28,65.32,65.23,65.27,91180.0,60.7236,60.7608,60.6771,60.7143,91180.0
2023-11-02 12:00:00,65.26,65.33,65.22,65.26,65407.0,60.705,60.7701,60.6678,60.705,65407.0
2023-11-02 12:10:00,65.26,65.27,65.03,65.05,68481.0,60.705,60.7143,60.4911,60.5097,68481.0
2023-11-02 12:20:00,65.05,65.09,64.93,65.01,59753.0,60.5097,60.5469,60.398,60.4725,59753.0
2023-11-02 12:30:00,65.02,65.18,65.02,65.17,156152.0,60.4818,60.6306,60.4818,60.6213,156152.0
2023-11-02 12:40:00,65.17,65.41,65.16,65.41,61271.0,60.6213,60.8445,60.612,60.8445,61271.0
2023-11-02 12:50:00,65.42,65.42,65.26,65.28,63159.0,60.8538,60.8538,60.705,60.7236,63159.0
2023-11-02 13:00:00,65.29,65.4,65.29,65.38,46448.0,60.7329,60.8352,60.7329,60.8166,46448.0
2023-11-02 13:10:00,65.37,65.49,65.37,65.41,55403.0,60.8073,60.919,60.8073,60.8445,55403.0
2023-11-02 13:20:00,65.41,65.5,65.4,65.48,35510.0,60.8445,60.9283,60.8352,60.9097,35510.0
2023-11-02 13:30:00,65.49,65.8,65.49,65.78,104179.0,60.919,61.2073,60.919,61.1887,104179.0
2023-11-02 13:40:00,65.77,65.92,65.75,65.91,36993.0,61.1794,61.3189,61.1608,61.3096,36993.0
2023-11-02 13:50:00,65.9,66.01,65.84,65.99,49705.0,61.3003,61.4027,61.2445,61.3841,49705.0
2023-11-02 14:00:00,65.99,66.08,65.98,66.0,46132.0,61.3841,61.4678,61.3748,61.3934,46132.0
2023-11-02 14:10:00,65.98,66.03,65.92,66.0,41892.0,61.3748,61.4213,61.3189,61.3934,41892.0
2023-11-02 14:20:00,66.0,66.09,65.97,66.07,30850.0,61.3934,61.4771,61.3655,61.4585,30850.0
2023-11-02 14:30:00,66.07,66.2,66.06,66.2,51604.0,61.4585,61.5794,61.4492,61.5794,51604.0
2023-11-02 14:40:00,66.2,66.25,66.15,66.18,67534.0,61.5794,61.6259,61.5329,61.5608,67534.0
2023-11-02 14:50:00,66.18,66.28,66.15,66.28,89326.0,61.5608,61.6538,61.5329,61.6538,89326.0
2023-11-02 15:00:00,66.28,66.33,66.14,66.19,65770.0,61.6538,61.7003,61.5236,61.5701,65770.0
2023-11-02 15:10:00,66.19,66.22,66.12,66.14,66069.0,61.5701,61.598,61.505,61.5236,66069.0
2023-11-02 15:20:00,66.13,66.19,66.11,66.19,91169.0,61.5143,61.5701,61.4957,61.5701,91169.0
2023-11-02 15:30:00,66.19,66.5,66.17,66.5,98191.0,61.5701,61.8585,61.5515,61.8585,98191.0
2023-11-02 15:40:00,66.5,66.58,66.42,66.44,124775.0,61.8585,61.9329,61.784,61.8026,124775.0
2023-11-02 15:50:00,66.43,66.69,66.41,66.65,490451.0,61.7933,62.0352,61.7747,61.998,490451.0
2023-11-03 09:30:00,66.69,67.3,66.28,67.28,108722.0,62.0352,62.6026,61.6538,62.584,108722.0
2023-11-03 09:40:00,67.33,67.33,66.85,66.98,47471.0,62.6305,62.6305,62.184,62.305,47471.0
2023-11-03 09:50:00,66.98,67.09,66.81,66.89,46795.0,62.305,62.4073,62.1468,62.2212,46795.0
2023-11-03 10:00:00,66.93,66.98,66.65,66.73,60452.0,62.2584,62.305,61.998,62.0724,60452.0
2023-11-03 10:10:00,66.72,66.79,66.57,66.61,62230.0,62.0631,62.1282,61.9236,61.9608,62230.0
2023-11-03 10:20:00,66.6,66.81,66.59,66.76,45554.0,61.9515,62.1468,61.9422,62.1003,45554.0
2023-11-03 10:30:00,66.75,66.81,66.62,66.81,55451.0,62.091,62.1468,61.9701,62.1468,55451.0
2023-11-03 10:40:00,66.8,66.81,66.66,66.71,53264.0,62.1375,62.1468,62.0073,62.0538,53264.0
2023-11-03 10:50:00,66.71,66.71,66.54,66.7,48030.0,62.0538,62.0538,61.8957,62.0445,48030.0
2023-11-03 11:00:00,66.7,66.93,66.66,66.9,37252.0,62.0445,62.2584,62.0073,62.2305,37252.0
2023-11-03 11:10:00,66.9,66.99,66.81,66.98,43393.0,62.2305,62.3143,62.1468,62.305,43393.0
2023-11-03 11:20:00,66.98,67.07,66.92,66.93,50280.0,62.305,62.3887,62.2491,62.2584,50280.0
2023-11-03 11:30:00,66.94,67.11,66.92,67.08,35350.0,62.2677,62.4259,62.2491,62.398,35350.0
2023-11-03 11:40:00,67.09,67.3,67.07,67.23,45970.0,62.4073,62.6026,62.3887,62.5375,45970.0
2023-11-03 11:50:00,67.24,67.28,67.12,67.13,31040.0,62.5468,62.584,62.4352,62.4445,31040.0
2023-11-03 12:00:00,67.14,67.23,67.05,67.08,34384.0,62.4538,62.5375,62.3701,62.398,34384.0
2023-11-03 12:10:00,67.07,67.13,67.03,67.1,33265.0,62.3887,62.4445,62.3515,62.4166,33265.0
2023-11-03 12:20:00,67.1,67.12,67.01,67.02,25286.0,62.4166,62.4352,62.3329,62.3422,25286.0
2023-11-03 12:30:00,67.03,67.13,67.01,67.13,29003.0,62.3515,62.4445,62.3329,62.4445,29003.0
2023-11-03 12:40:00,67.13,67.13,67.03,67.05,27476.0,62.4445,62.4445,62.3515,62.3701,27476.0
2023-11-03 12:50:00,67.06,67.26,67.04,67.23,33371.0,62.3794,62.5654,62.3608,62.5375,33371.0
2023-11-03 13:00:00,67.25,67.32,67.24,67.27,26555.0,62.5561,62.6212,62.5468,62.5747,26555.0
2023-11-03 13:10:00,67.26,67.27,67.04,67.08,32416.0,62.5654,62.5747,62.3608,62.398,32416.0
2023-11-03 13:20:00,67.08,67.1,66.97,67.0,27612.0,62.398,62.4166,62.2957,62.3236,27612.0
2023-11-03 13:30:00,67.01,67.02,66.9,66.93,42911.0,62.3329,62.3422,62.2305,62.2584,42911.0
2023-11-03 13:40:00,66.92,66.94,66.86,66.91,22766.0,62.2491,62.2677,62.1933,62.2398,22766.0
2023-11-03 13:50:00,66.9,67.01,66.9,67.01,25736.0,62.2305,62.3329,62.2305,62.3329,25736.0
2023-11-03 14:00:00,67.01,67.04,66.95,67.03,36690.0,62.3329,62.3608,62.277,62.3515,36690.0
2023-11-03 14:10:00,67.03,67.08,66.96,66.97,25940.0,62.3515,62.398,62.2864,62.2957,25940.0
2023-11-03 14:20:00,66.96,67.06,66.93,67.06,33194.0,62.2864,62.3794,62.2584,62.3794,33194.0
2023-11-03 14:30:00,67.06,67.17,67.05,67.14,63730.0,62.3794,62.4817,62.3701,62.4538,63730.0
2023-11-03 14:40:00,67.14,67.2,67.13,67.17,46379.0,62.4538,62.5096,62.4445,62.4817,46379.0
2023-11-03 14:50:00,67.17,67.18,67.12,67.15,47668.0,62.4817,62.491,62.4352,62.4631,47668.0
2023-11-03 15:00:00,67.15,67.15,67.02,67.04,53552.0,62.4631,62.4631,62.3422,62.3608,53552.0
2023-11-03 15:10:00,67.05,67.05,66.9,67.03,62821.0,62.3701,62.3701,62.2305,62.3515,62821.0
2023-11-03 15:20:00,67.03,67.03,66.96,67.01,61480.0,62.3515,62.3515,62.2864,62.3329,61480.0
2023-11-03 15:30:00,67.01,67.08,66.94,67.02,81779.0,62.3329,62.398,62.2677,62.3422,81779.0
2023-11-03 15:40:00,67.02,67.04,66.87,66.88,127970.0,62.3422,62.3608,62.2026,62.2119,127970.0
2023-11-03 15:50:00,66.87,66.89,66.76,66.84,398438.0,62.2026,62.2212,62.1003,62.1747,398438.0
2023-11-06 09:30:00,67.14,67.24,66.59,66.73,62648.0,62.4538,62.5468,61.9422,62.0724,62648.0
2023-11-06 09:40:00,66.73,66.75,66.57,66.66,55574.0,62.0724,62.091,61.9236,62.0073,55574.0
2023-11-06 09:50:00,66.66,66.72,66.52,66.72,100615.0,62.0073,62.0631,61.8771,62.0631,100615.0
2023-11-06 10:00:00,66.73,66.84,66.66,66.67,62288.0,62.0724,62.1747,62.0073,62.0166,62288.0
2023-11-06 10:10:00,66.67,66.71,66.51,66.7,66729.0,62.0166,62.0538,61.8678,62.0445,66729.0
2023-11-06 10:20:00,66.7,66.72,66.59,66.66,64817.0,62.0445,62.0631,61.9422,62.0073,64817.0
2023-11-06 10:30:00,66.67,66.7,66.6,66.66,47514.0,62.0166,62.0445,61.9515,62.0073,47514.0
2023-11-06 10:40:00,66.66,66.69,66.58,66.6,31176.0,62.0073,62.0352,61.9329,61.9515,31176.0
2023-11-06 10:50:00,66.61,66.68,66.56,66.65,35804.0,61.9608,62.0259,61.9143,61.998,35804.0
2023-11-06 11:00:00,66.65,66.67,66.59,66.62,30685.0,61.998,62.0166,61.9422,61.9701,30685.0
2023-11-06 11:10:00,66.63,66.65,66.55,66.57,26268.0,61.9794,61.998,61.905,61.9236,26268.0
2023-11-06 11:20:00,66.56,66.59,66.51,66.55,17101.0,61.9143,61.9422,61.8678,61.905,17101.0
2023-11-06 11:30:00,66.52,66.6,66.48,66.58,27992.0,61.8771,61.9515,61.8399,61.9329,27992.0
2023-11-06 11:40:00,66.59,66.69,66.54,66.69,33100.0,61.9422,62.0352,61.8957,62.0352,33100.0
2023-11-06 11:50:00,66.69,66.77,66.65,66.77,30027.0,62.0352,62.1096,61.998,62.1096,30027.0
2023-11-06 12:00:00,66.79,66.84,66.77,66.81,31486.0,62.1282,62.1747,62.1096,62.1468,31486.0
2023-11-06 12:10:00,66.81,66.84,66.77,66.8,45916.0,62.1468,62.1747,62.1096,62.1375,45916.0
2023-11-06 12:20:00,66.8,66.8,66.63,66.67,22637.0,62.1375,62.1375,61.9794,62.0166,22637.0
2023-11-06 12:30:00,66.67,66.73,66.63,66.69,36193.0,62.0166,62.0724,61.9794,62.0352,36193.0
2023-11-06 12:40:00,66.68,66.7,66.61,66.64,19092.0,62.0259,62.0445,61.9608,61.9887,19092.0
2023-11-06 12:50:00,66.65,66.65,66.56,66.56,19479.0,61.998,61.998,61.9143,61.9143,19479.0
2023-11-06 13:00:00,66.56,66.56,66.41,66.42,12844.0,61.9143,61.9143,61.7747,61.784,12844.0
2023-11-06 13:10:00,66.42,66.49,66.42,66.44,17742.0,61.784,61.8492,61.784,61.8026,17742.0
2023-11-06 13:20:00,66.43,66.5,66.36,66.48,20591.0,61.7933,61.8585,61.7282,61.8399,20591.0
2023-11-06 13:30:00,66.48,66.49,66.41,66.43,25712.0,61.8399,61.8492,61.7747,61.7933,25712.0
2023-11-06 13:40:00,66.42,66.43,66.36,66.37,15954.0,61.784,61.7933,61.7282,61.7375,15954.0
2023-11-06 13:50:00,66.36,66.37,66.29,66.36,20605.0,61.7282,61.7375,61.6631,61.7282,20605.0
2023-11-06 14:00:00,66.36,66.38,66.17,66.19,43090.0,61.7282,61.7468,61.5515,61.5701,43090.0
2023-11-06 14:10:00,66.18,66.3,66.15,66.29,23072.0,61.5608,61.6724,61.5329,61.6631,23072.0
2023-11-06 14:20:00,66.3,66.33,66.29,66.33,23991.0,61.6724,61.7003,61.6631,61.7003,23991.0
2023-11-06 14:30:00,66.33,66.46,66.31,66.42,36239.0,61.7003,61.8213,61.6817,61.784,36239.0
2023-11-06 14:40:00,66.43,66.52,66.41,66.42,30069.0,61.7933,61.8771,61.7747,61.784,30069.0
2023-11-06 14:50:00,66.42,66.42,66.33,66.34,28856.0,61.784,61.784,61.7003,61.7096,28856.0
2023-11-06 15:00:00,66.34,66.34,66.26,66.33,34276.0,61.7096,61.7096,61.6352,61.7003,34276.0
2023-11-06 15:10:00,66.33,66.38,66.31,66.31,81666.0,61.7003,61.7468,61.6817,61.6817,81666.0
2023-11-06 15:20:00,66.32,66.41,66.32,66.39,42762.0,61.691,61.7747,61.691,61.7561,42762.0
2023-11-06 15:30:00,66.4,66.41,66.35,66.4,85428.0,61.7654,61.7747,61.7189,61.7654,85428.0
2023-11-06 15:40:00,66.4,66.41,66.27,66.34,87438.0,61.7654,61.7747,61.6445,61.7096,87438.0
2023-11-06 15:50:00,66.33,66.33,66.18,66.28,242567.0,61.7003,61.7003,61.5608,61.6538,242567.0
2023-11-07 09:30:00,65.42,65.68,65.13,65.19,63472.0,60.8538,61.0957,60.5841,60.6399,63472.0
2023-11-07 09:40:00,65.19,65.24,64.94,65.15,103053.0,60.6399,60.6864,60.4073,60.6027,103053.0
2023-11-07 09:50:00,65.15,65.2,64.87,64.91,73126.0,60.6027,60.6492,60.3422,60.3794,73126.0
2023-11-07 10:00:00,64.9,65.04,64.81,64.98,39307.0,60.3701,60.5004,60.2864,60.4446,39307.0
2023-11-07 10:10:00,64.98,65.11,64.82,64.91,62624.0,60.4446,60.5655,60.2957,60.3794,62624.0
2023-11-07 10:20:00,64.92,65.07,64.87,65.05,44903.0,60.3887,60.5283,60.3422,60.5097,44903.0
2023-11-07 10:30:00,65.04,65.11,64.98,65.11,37860.0,60.5004,60.5655,60.4446,60.5655,37860.0
2023-11-07 10:40:00,65.11,65.33,65.07,65.28,45047.0,60.5655,60.7701,60.5283,60.7236,45047.0
2023-11-07 10:50:00,65.28,65.28,65.01,65.06,109895.0,60.7236,60.7236,60.4725,60.519,109895.0
2023-11-07 11:00:00,65.06,65.07,64.87,64.88,43602.0,60.519,60.5283,60.3422,60.3515,43602.0
2023-11-07 11:10:00,64.89,65.04,64.88,64.94,57157.0,60.3608,60.5004,60.3515,60.4073,57157.0
2023-11-07 11:20:00,64.94,64.99,64.88,64.91,33189.0,60.4073,60.4539,60.3515,60.3794,33189.0
2023-11-07 11:30:00,64.91,64.98,64.89,64.92,40944.0,60.3794,60.4446,60.3608,60.3887,40944.0
2023-11-07 11:40:00,64.92,65.05,64.92,65.02,38690.0,60.3887,60.5097,60.3887,60.4818,38690.0
2023-11-07 11:50:00,65.01,65.01,64.84,64.91,35086.0,60.4725,60.4725,60.3143,60.3794,35086.0
2023-11-07 12:00:00,64.92,64.95,64.9,64.94,21210.0,60.3887,60.4166,60.3701,60.4073,21210.0
2023-11-07 12:10:00,64.95,64.99,64.88,64.88,106001.0,60.4166,60.4539,60.3515,60.3515,106001.0
2023-11-07 12:20:00,64.88,64.9,64.81,64.81,21585.0,60.3515,60.3701,60.2864,60.2864,21585.0
2023-11-07 12:30:00,64.8,64.8,64.66,64.68,18790.0,60.2771,60.2771,60.1469,60.1655,18790.0
2023-11-07 12:40:00,64.67,64.78,64.67,64.73,19032.0,60.1562,60.2585,60.1562,60.212,19032.0
2023-11-07 12:50:00,64.72,64.72,64.64,64.71,36504.0,60.2027,60.2027,60.1283,60.1934,36504.0
2023-11-07 13:00:00,64.72,64.72,64.62,64.66,38733.0,60.2027,60.2027,60.1097,60.1469,38733.0
2023-11-07 13:10:00,64.67,64.91,64.66,64.91,41476.0,60.1562,60.3794,60.1469,60.3794,41476.0
2023-11-07 13:20:00,64.91,64.93,64.86,64.93,41761.0,60.3794,60.398,60.3329,60.398,41761.0
2023-11-07 13:30:00,64.93,65.03,64.9,65.03,40244.0,60.398,60.4911,60.3701,60.4911,40244.0
2023-11-07 13:40:00,65.02,65.09,64.97,65.05,43490.0,60.4818,60.5469,60.4352,60.5097,43490.0
2023-11-07 13:50:00,65.05,65.05,64.98,65.01,50302.0,60.5097,60.5097,60.4446,60.4725,50302.0
2023-11-07 14:00:00,65.01,65.03,64.9,64.95,28511.0,60.4725,60.4911,60.3701,60.4166,28511.0
2023-11-07 14:10:00,64.95,65.15,64.94,65.15,40390.0,60.4166,60.6027,60.4073,60.6027,40390.0
2023-11-07 14:20:00,65.15,65.19,65.03,65.05,28424.0,60.6027,60.6399,60.4911,60.5097,28424.0
2023-11-07 14:30:00,65.06,65.11,65.05,65.08,39973.0,60.519,60.5655,60.5097,60.5376,39973.0
2023-11-07 14:40:00,65.08,65.09,64.85,64.86,25355.0,60.5376,60.5469,60.3236,60.3329,25355.0
2023-11-07 14:50:00,64.86,64.87,64.76,64.76,29645.0,60.3329,60.3422,60.2399,60.2399,29645.0
2023-11-07 15:00:00,64.77,64.84,64.75,64.75,69011.0,60.2492,60.3143,60.2306,60.2306,69011.0
2023-11-07 15:10:00,64.75,64.78,64.71,64.74,56020.0,60.2306,60.2585,60.1934,60.2213,56020.0
2023-11-07 15:20:00,64.74,64.78,64.7,64.78,110697.0,60.2213,60.2585,60.1841,60.2585,110697.0
2023-11-07 15:30:00,64.78,64.86,64.75,64.81,91508.0,60.2585,60.3329,60.2306,60.2864,91508.0
2023-11-07 15:40:00,64.81,64.86,64.77,64.8,99185.0,60.2864,60.3329,60.2492,60.2771,99185.0
2023-11-07 15:50:00,64.79,64.8,64.58,64.7,394280.0,60.2678,60.2771,60.0725,60.1841,394280.0
2023-11-08 09:30:00,64.34,64.55,64.1,64.1,62544.0,59.8492,60.0446,59.626,59.626,62544.0
2023-11-08 09:40:00,64.2,64.5,64.12,64.5,34515.0,59.719,59.9981,59.6446,59.9981,34515.0
2023-11-08 09:50:00,64.5,64.58,64.19,64.2,20505.0,59.9981,60.0725,59.7097,59.719,20505.0
2023-11-08 10:00:00,64.15,64.15,63.91,64.05,43380.0,59.6725,59.6725,59.4492,59.5795,43380.0
2023-11-08 10:10:00,64.06,64.11,63.88,63.98,41352.0,59.5888,59.6353,59.4213,59.5143,41352.0
2023-11-08 10:20:00,63.98,64.02,63.92,63.94,25033.0,59.5143,59.5516,59.4585,59.4771,25033.0
2023-11-08 10:30:00,63.93,64.01,63.89,63.96,21096.0,59.4678,59.5423,59.4306,59.4957,21096.0
2023-11-08 10:40:00,63.96,64.0,63.87,63.93,36581.0,59.4957,59.533,59.412,59.4678,36581.0
2023-11-08 10:50:00,63.93,63.94,63.86,63.87,23510.0,59.4678,59.4771,59.4027,59.412,23510.0
2023-11-08 11:00:00,63.87,64.0,63.87,63.9,22945.0,59.412,59.533,59.412,59.4399,22945.0
2023-11-08 11:10:00,63.9,63.99,63.86,63.9,35483.0,59.4399,59.5237,59.4027,59.4399,35483.0
2023-11-08 11:20:00,63.91,63.91,63.78,63.85,29029.0,59.4492,59.4492,59.3283,59.3934,29029.0
2023-11-08 11:30:00,63.84,63.89,63.75,63.84,51157.0,59.3841,59.4306,59.3004,59.3841,51157.0
2023-11-08 11:40:00,63.85,63.86,63.7,63.71,31402.0,59.3934,59.4027,59.2539,59.2632,31402.0
2023-11-08 11:50:00,63.71,63.72,63.5,63.57,41595.0,59.2632,59.2725,59.0679,59.133,41595.0
2023-11-08 12:00:00,63.57,63.59,63.41,63.48,61570.0,59.133,59.1516,58.9841,59.0492,61570.0
2023-11-08 12:10:00,63.48,63.53,63.42,63.43,32566.0,59.0492,59.0958,58.9934,59.0027,32566.0
2023-11-08 12:20:00,63.43,63.47,63.4,63.42,34745.0,59.0027,59.0399,58.9748,58.9934,34745.0
2023-11-08 12:30:00,63.41,63.44,63.33,63.44,87525.0,58.9841,59.012,58.9097,59.012,87525.0
2023-11-08 12:40:00,63.43,63.45,63.38,63.42,29122.0,59.0027,59.0213,58.9562,58.9934,29122.0
2023-11-08 12:50:00,63.41,63.43,63.33,63.42,35721.0,58.9841,59.0027,58.9097,58.9934,35721.0
2023-11-08 13:00:00,63.42,63.51,63.4,63.49,39587.0,58.9934,59.0772,58.9748,59.0585,39587.0
2023-11-08 13:10:00,63.49,63.54,63.41,63.43,30543.0,59.0585,59.1051,58.9841,59.0027,30543.0
2023-11-08 13:20:00,63.44,63.5,63.4,63.46,22262.0,59.012,59.0679,58.9748,59.0306,22262.0
2023-11-08 13:30:00,63.47,63.62,63.45,63.59,29325.0,59.0399,59.1795,59.0213,59.1516,29325.0
2023-11-08 13:40:00,63.59,63.6,63.55,63.56,26454.0,59.1516,59.1609,59.1144,59.1237,26454.0
2023-11-08 13:50:00,63.57,63.63,63.56,63.61,27362.0,59.133,59.1888,59.1237,59.1702,27362.0
2023-11-08 14:00:00,63.62,63.78,63.61,63.73,32060.0,59.1795,59.3283,59.1702,59.2818,32060.0
2023-11-08 14:10:00,63.73,63.73,63.64,63.68,24237.0,59.2818,59.2818,59.1981,59.2353,24237.0
2023-11-08 14:20:00,63.68,63.75,63.67,63.74,27339.0,59.2353,59.3004,59.226,59.2911,27339.0
2023-11-08 14:30:00,63.74,63.76,63.65,63.7,38213.0,59.2911,59.3097,59.2074,59.2539,38213.0
2023-11-08 14:40:00,63.7,63.71,63.58,63.59,27766.0,59.2539,59.2632,59.1423,59.1516,27766.0
2023-11-08 14:50:00,63.59,63.6,63.46,63.58,73512.0,59.1516,59.1609,59.0306,59.1423,73512.0
2023-11-08 15:00:00,63.57,63.62,63.53,63.55,33098.0,59.133,59.1795,59.0958,59.1144,33098.0
2023-11-08 15:10:00,63.56,63.65,63.53,63.63,47426.0,59.1237,59.2074,59.0958,59.1888,47426.0
2023-11-08 15:20:00,63.63,63.67,63.61,63.64,40065.0,59.1888,59.226,59.1702,59.1981,40065.0
2023-11-08 15:30:00,63.64,63.69,63.62,63.64,61594.0,59.1981,59.2446,59.1795,59.1981,61594.0
2023-11-08 15:40:00,63.64,63.8,63.64,63.72,83024.0,59.1981,59.3469,59.1981,59.2725,83024.0
2023-11-08 15:50:00,63.72,63.74,63.6,63.63,309715.0,59.2725,59.2911,59.1609,59.1888,309715.0
2023-11-09 09:30:00,64.42,64.42,64.05,64.18,85209.0,59.9236,59.9236,59.5795,59.7004,85209.0
2023-11-09 09:40:00,64.12,64.22,63.99,64.07,56977.0,59.6446,59.7376,59.5237,59.5981,56977.0
2023-11-09 09:50:00,64.09,64.23,64.06,64.1,41207.0,59.6167,59.7469,59.5888,59.626,41207.0
2023-11-09 10:00:00,64.11,64.32,64.07,64.18,64864.0,59.6353,59.8306,59.5981,59.7004,64864.0
2023-11-09 10:10:00,64.17,64.37,64.14,64.16,34797.0,59.6911,59.8771,59.6632,59.6818,34797.0
2023-11-09 10:20:00,64.15,64.35,64.11,64.35,43092.0,59.6725,59.8585,59.6353,59.8585,43092.0
2023-11-09 10:30:00,64.35,64.4,64.26,64.27,45501.0,59.8585,59.905,59.7748,59.7841,45501.0
2023-11-09 10:40:00,64.27,64.37,64.25,64.36,35137.0,59.7841,59.8771,59.7655,59.8678,35137.0
2023-11-09 10:50:00,64.36,64.43,64.25,64.25,42476.0,59.8678,59.9329,59.7655,59.7655,42476.0
2023-11-09 11:00:00,64.24,64.27,64.13,64.13,84147.0,59.7562,59.7841,59.6539,59.6539,84147.0
2023-11-09 11:10:00,64.14,64.22,64.08,64.18,54493.0,59.6632,59.7376,59.6074,59.7004,54493.0
2023-11-09 11:20:00,64.19,64.32,64.17,64.28,48929.0,59.7097,59.8306,59.6911,59.7934,48929.0
2023-11-09 11:30:00,64.28,64.33,64.18,64.18,26769.0,59.7934,59.8399,59.7004,59.7004,26769.0
2023-11-09 11:40:00,64.16,64.21,64.13,64.17,22073.0,59.6818,59.7283,59.6539,59.6911,22073.0
2023-11-09 11:50:00,64.17,64.19,64.09,64.11,25360.0,59.6911,59.7097,59.6167,59.6353,25360.0
2023-11-09 12:00:00,64.09,64.2,64.08,64.18,16979.0,59.6167,59.719,59.6074,59.7004,16979.0
2023-11-09 12:10:00,64.2,64.33,64.11,64.33,23365.0,59.719,59.8399,59.6353,59.8399,23365.0
2023-11-09 12:20:00,64.32,64.35,64.28,64.33,29055.0,59.8306,59.8585,59.7934,59.8399,29055.0
2023-11-09 12:30:00,64.34,64.4,64.33,64.34,25899.0,59.8492,59.905,59.8399,59.8492,25899.0
2023-11-09 12:40:00,64.35,64.35,64.23,64.25,33330.0,59.8585,59.8585,59.7469,59.7655,33330.0
2023-11-09 12:50:00,64.26,64.32,64.25,64.31,35650.0,59.7748,59.8306,59.7655,59.8213,35650.0
2023-11-09 13:00:00,64.33,64.33,64.06,64.06,35791.0,59.8399,59.8399,59.5888,59.5888,35791.0
2023-11-09 13:10:00,64.07,64.24,64.06,64.07,30386.0,59.5981,59.7562,59.5888,59.5981,30386.0
2023-11-09 13:20:00,64.06,64.13,64.02,64.03,25684.0,59.5888,59.6539,59.5516,59.5609,25684.0
2023-11-09 13:30:00,64.02,64.05,63.93,64.01,36896.0,59.5516,59.5795,59.4678,59.5423,36896.0
2023-11-09 13:40:00,64.01,64.05,63.96,64.04,23772.0,59.5423,59.5795,59.4957,59.5702,23772.0
2023-11-09 13:50:00,64.05,64.09,64.01,64.04,43227.0,59.5795,59.6167,59.5423,59.5702,43227.0
2023-11-09 14:00:00,64.04,64.09,63.96,64.05,88403.0,59.5702,59.6167,59.4957,59.5795,88403.0
2023-11-09 14:10:00,64.05,64.06,64.0,64.04,40445.0,59.5795,59.5888,59.533,59.5702,40445.0
2023-11-09 14:20:00,64.04,64.18,64.04,64.09,27241.0,59.5702,59.7004,59.5702,59.6167,27241.0
2023-11-09 14:30:00,64.07,64.12,64.04,64.06,33022.0,59.5981,59.6446,59.5702,59.5888,33022.0
2023-11-09 14:40:00,64.06,64.08,64.01,64.06,67680.0,59.5888,59.6074,59.5423,59.5888,67680.0
2023-11-09 14:50:00,64.06,64.06,63.9,63.92,35740.0,59.5888,59.5888,59.4399,59.4585,35740.0
2023-11-09 15:00:00,63.92,64.13,63.91,64.13,40056.0,59.4585,59.6539,59.4492,59.6539,40056.0
2023-11-09 15:10:00,64.13,64.19,64.07,64.09,58873.0,59.6539,59.7097,59.5981,59.6167,58873.0
2023-11-09 15:20:00,64.09,64.16,64.06,64.06,44220.0,59.6167,59.6818,59.5888,59.5888,44220.0
2023-11-09 15:30:00,64.07,64.11,64.0,64.06,69538.0,59.5981,59.6353,59.533,59.5888,69538.0
2023-11-09 15:40:00,64.06,64.11,63.98,64.01,93974.0,59.5888,59.6353,59.5143,59.5423,93974.0
2023-11-09 15:50:00,64.02,64.11,63.81,63.83,479593.0,59.5516,59.6353,59.3562,59.3748,479593.0
2023-11-10 09:30:00,64.48,64.78,64.11,64.78,102379.0,59.9794,60.2585,59.6353,60.2585,102379.0
2023-11-10 09:40:00,64.79,64.9,64.62,64.87,38029.0,60.2678,60.3701,60.1097,60.3422,38029.0
2023-11-10 09:50:00,64.87,64.94,64.76,64.86,47786.0,60.3422,60.4073,60.2399,60.3329,47786.0
2023-11-10 10:00:00,64.85,64.87,64.77,64.85,70883.0,60.3236,60.3422,60.2492,60.3236,70883.0
2023-11-10 10:10:00,64.84,64.84,64.65,64.68,96589.0,60.3143,60.3143,60.1376,60.1655,96589.0
2023-11-10 10:20:00,64.67,64.77,64.65,64.66,65192.0,60.1562,60.2492,60.1376,60.1469,65192.0
2023-11-10 10:30:00,64.65,64.68,64.46,64.47,92639.0,60.1376,60.1655,59.9608,59.9701,92639.0
2023-11-10 10:40:00,64.46,64.46,64.23,64.39,39046.0,59.9608,59.9608,59.7469,59.8957,39046.0
2023-11-10 10:50:00,64.41,64.41,64.24,64.27,45839.0,59.9143,59.9143,59.7562,59.7841,45839.0
2023-11-10 11:00:00,64.28,64.53,64.27,64.48,29579.0,59.7934,60.026,59.7841,59.9794,29579.0
2023-11-10 11:10:00,64.46,64.56,64.46,64.5,52033.0,59.9608,60.0539,59.9608,59.9981,52033.0
2023-11-10 11:20:00,64.49,64.49,64.37,64.44,26239.0,59.9888,59.9888,59.8771,59.9422,26239.0
2023-11-10 11:30:00,64.42,64.47,64.35,64.45,23322.0,59.9236,59.9701,59.8585,59.9515,23322.0
2023-11-10 11:40:00,64.43,64.53,64.43,64.48,34531.0,59.9329,60.026,59.9329,59.9794,34531.0
2023-11-10 11:50:00,64.47,64.55,64.45,64.48,41429.0,59.9701,60.0446,59.9515,59.9794,41429.0
2023-11-10 12:00:00,64.48,64.55,64.45,64.48,20740.0,59.9794,60.0446,59.9515,59.9794,20740.0
2023-11-10 12:10:00,64.49,64.52,64.44,64.47,54546.0,59.9888,60.0167,59.9422,59.9701,54546.0
2023-11-10 12:20:00,64.47,64.49,64.43,64.45,26558.0,59.9701,59.9888,59.9329,59.9515,26558.0
2023-11-10 12:30:00,64.47,64.62,64.47,64.61,40817.0,59.9701,60.1097,59.9701,60.1004,40817.0
2023-11-10 12:40:00,64.6,64.67,64.58,64.65,20074.0,60.0911,60.1562,60.0725,60.1376,20074.0
2023-11-10 12:50:00,64.66,64.79,64.62,64.78,32073.0,60.1469,60.2678,60.1097,60.2585,32073.0
2023-11-10 13:00:00,64.79,64.81,64.69,64.69,18762.0,60.2678,60.2864,60.1748,60.1748,18762.0
2023-11-10 13:10:00,64.7,64.7,64.55,64.62,29872.0,60.1841,60.1841,60.0446,60.1097,29872.0
2023-11-10 13:20:00,64.64,64.77,64.63,64.69,19318.0,60.1283,60.2492,60.119,60.1748,19318.0
2023-11-10 13:30:00,64.69,64.76,64.69,64.72,25359.0,60.1748,60.2399,60.1748,60.2027,25359.0
2023-11-10 13:40:00,64.71,64.79,64.71,64.76,19415.0,60.1934,60.2678,60.1934,60.2399,19415.0
2023-11-10 13:50:00,64.76,64.78,64.69,64.7,21855.0,60.2399,60.2585,60.1748,60.1841,21855.0
2023-11-10 14:00:00,64.7,64.73,64.61,64.73,34241.0,60.1841,60.212,60.1004,60.212,34241.0
2023-11-10 14:10:00,64.73,64.81,64.72,64.74,29203.0,60.212,60.2864,60.2027,60.2213,29203.0
2023-11-10 14:20:00,64.74,64.78,64.63,64.67,17391.0,60.2213,60.2585,60.119,60.1562,17391.0
2023-11-10 14:30:00,64.66,64.66,64.57,64.59,22782.0,60.1469,60.1469,60.0632,60.0818,22782.0
2023-11-10 14:40:00,64.59,64.67,64.59,64.67,20167.0,60.0818,60.1562,60.0818,60.1562,20167.0
2023-11-10 14:50:00,64.67,64.68,64.59,64.6,23937.0,60.1562,60.1655,60.0818,60.0911,23937.0
2023-11-10 15:00:00,64.59,64.62,64.56,64.58,29189.0,60.0818,60.1097,60.0539,60.0725,29189.0
2023-11-10 15:10:00,64.58,64.63,64.52,64.63,41239.0,60.0725,60.119,60.0167,60.119,41239.0
2023-11-10 15:20:00,64.63,64.67,64.58,64.65,49463.0,60.119,60.1562,60.0725,60.1376,49463.0
2023-11-10 15:30:00,64.64,64.66,64.52,64.52,69830.0,60.1283,60.1469,60.0167,60.0167,69830.0
2023-11-10 15:40:00,64.53,64.56,64.44,64.48,113893.0,60.026,60.0539,59.9422,59.9794,113893.0
2023-11-10 15:50:00,64.48,64.5,64.32,64.36,403479.0,59.9794,59.9981,59.8306,59.8678,403479.0
2023-11-13 09:30:00,64.17,64.36,63.77,64.03,69928.0,59.6911,59.8678,59.319,59.5609,69928.0
2023-11-13 09:40:00,64.04,64.28,63.99,64.26,41084.0,59.5702,59.7934,59.5237,59.7748,41084.0
2023-11-13 09:50:00,64.27,64.34,64.12,64.23,28547.0,59.7841,59.8492,59.6446,59.7469,28547.0
2023-11-13 10:00:00,64.23,64.51,64.19,64.51,65016.0,59.7469,60.0074,59.7097,60.0074,65016.0
2023-11-13 10:10:00,64.52,64.67,64.45,64.62,50412.0,60.0167,60.1562,59.9515,60.1097,50412.0
2023-11-13 10:20:00,64.64,64.64,64.46,64.49,30845.0,60.1283,60.1283,59.9608,59.9888,30845.0
2023-11-13 10:30:00,64.5,64.69,64.47,64.68,52669.0,59.9981,60.1748,59.9701,60.1655,52669.0
2023-11-13 10:40:00,64.7,64.78,64.67,64.77,28361.0,60.1841,60.2585,60.1562,60.2492,28361.0
2023-11-13 10:50:00,64.77,64.83,64.74,64.81,35534.0,60.2492,60.305,60.2213,60.2864,35534.0
2023-11-13 11:00:00,64.8,64.8,64.67,64.68,34841.0,60.2771,60.2771,60.1562,60.1655,34841.0
2023-11-13 11:10:00,64.67,64.74,64.65,64.66,24918.0,60.1562,60.2213,60.1376,60.1469,24918.0
2023-11-13 11:20:00,64.67,64.73,64.62,64.71,19263.0,60.1562,60.212,60.1097,60.1934,19263.0
2023-11-13 11:30:00,64.71,64.8,64.64,64.65,28889.0,60.1934,60.2771,60.1283,60.1376,28889.0
2023-11-13 11:40:00,64.66,64.9,64.66,64.86,29462.0,60.1469,60.3701,60.1469,60.3329,29462.0
2023-11-13 11:50:00,64.87,64.88,64.82,64.84,20947.0,60.3422,60.3515,60.2957,60.3143,20947.0
2023-11-13 12:00:00,64.86,64.88,64.81,64.87,19891.0,60.3329,60.3515,60.2864,60.3422,19891.0
2023-11-13 12:10:00,64.88,64.89,64.81,64.82,22460.0,60.3515,60.3608,60.2864,60.2957,22460.0
2023-11-13 12:20:00,64.82,64.93,64.8,64.87,28412.0,60.2957,60.398,60.2771,60.3422,28412.0
2023-11-13 12:30:00,64.86,64.86,64.78,64.83,24242.0,60.3329,60.3329,60.2585,60.305,24242.0
2023-11-13 12:40:00,64.83,64.84,64.6,64.62,30892.0,60.305,60.3143,60.0911,60.1097,30892.0
2023-11-13 12:50:00,64.62,64.67,64.61,64.67,27789.0,60.1097,60.1562,60.1004,60.1562,27789.0
2023-11-13 13:00:00,64.66,64.69,64.52,64.53,26872.0,60.1469,60.1748,60.0167,60.026,26872.0
2023-11-13 13:10:00,64.53,64.62,64.52,64.61,30770.0,60.026,60.1097,60.0167,60.1004,30770.0
2023-11-13 13:20:00,64.6,64.62,64.55,64.56,20691.0,60.0911,60.1097,60.0446,60.0539,20691.0
2023-11-13 13:30:00,64.56,64.69,64.52,64.69,26058.0,60.0539,60.1748,60.0167,60.1748,26058.0
2023-11-13 13:40:00,64.69,64.76,64.67,64.72,29143.0,60.1748,60.2399,60.1562,60.2027,29143.0
2023-11-13 13:50:00,64.72,64.73,64.61,64.65,24322.0,60.2027,60.212,60.1004,60.1376,24322.0
2023-11-13 14:00:00,64.65,64.72,64.65,64.7,23967.0,60.1376,60.2027,60.1376,60.1841,23967.0
2023-11-13 14:10:00,64.7,64.7,64.59,64.59,26574.0,60.1841,60.1841,60.0818,60.0818,26574.0
2023-11-13 14:20:00,64.58,64.66,64.56,64.64,21770.0,60.0725,60.1469,60.0539,60.1283,21770.0
2023-11-13 14:30:00,64.66,64.8,64.65,64.77,20323.0,60.1469,60.2771,60.1376,60.2492,20323.0
2023-11-13 14:40:00,64.76,64.8,64.74,64.78,34079.0,60.2399,60.2771,60.2213,60.2585,34079.0
2023-11-13 14:50:00,64.78,64.79,64.69,64.7,31877.0,60.2585,60.2678,60.1748,60.1841,31877.0
2023-11-13 15:00:00,64.7,64.76,64.67,64.75,26222.0,60.1841,60.2399,60.1562,60.2306,26222.0
2023-11-13 15:10:00,64.74,64.79,64.7,64.78,28882.0,60.2213,60.2678,60.1841,60.2585,28882.0
2023-11-13 15:20:00,64.78,64.82,64.72,64.76,35647.0,60.2585,60.2957,60.2027,60.2399,35647.0
2023-11-13 15:30:00,64.75,64.78,64.7,64.7,49392.0,60.2306,60.2585,60.1841,60.1841,49392.0
2023-11-13 15:40:00,64.71,64.77,64.69,64.76,57693.0,60.1934,60.2492,60.1748,60.2399,57693.0
2023-11-13 15:50:00,64.77,64.77,64.65,64.65,236644.0,60.2492,60.2492,60.1376,60.1376,236644.0
2023-11-14 09:30:00,65.57,65.88,65.45,65.58,165355.0,60.9934,61.2817,60.8817,61.0027,165355.0
2023-11-14 09:40:00,65.57,65.68,65.47,65.62,42561.0,60.9934,61.0957,60.9004,61.0399,42561.0
2023-11-14 09:50:00,65.62,65.7,65.54,65.57,37256.0,61.0399,61.1143,60.9655,60.9934,37256.0
2023-11-14 10:00:00,65.56,65.61,65.44,65.53,67704.0,60.9841,61.0306,60.8724,60.9562,67704.0
2023-11-14 10:10:00,65.52,65.76,65.51,65.74,32326.0,60.9469,61.1701,60.9376,61.1515,32326.0
2023-11-14 10:20:00,65.75,65.89,65.73,65.82,27434.0,61.1608,61.291,61.1422,61.2259,27434.0
2023-11-14 10:30:00,65.82,66.02,65.73,66.02,33280.0,61.2259,61.412,61.1422,61.412,33280.0
2023-11-14 10:40:00,66.03,66.26,66.03,66.21,38524.0,61.4213,61.6352,61.4213,61.5887,38524.0
2023-11-14 10:50:00,66.24,66.24,66.14,66.16,28642.0,61.6166,61.6166,61.5236,61.5422,28642.0
2023-11-14 11:00:00,66.17,66.25,66.11,66.2,62067.0,61.5515,61.6259,61.4957,61.5794,62067.0
2023-11-14 11:10:00,66.21,66.27,66.06,66.06,29362.0,61.5887,61.6445,61.4492,61.4492,29362.0
2023-11-14 11:20:00,66.06,66.15,66.01,66.13,27587.0,61.4492,61.5329,61.4027,61.5143,27587.0
2023-11-14 11:30:00,66.13,66.17,66.06,66.06,32300.0,61.5143,61.5515,61.4492,61.4492,32300.0
2023-11-14 11:40:00,66.06,66.27,66.04,66.17,32283.0,61.4492,61.6445,61.4306,61.5515,32283.0
2023-11-14 11:50:00,66.21,66.23,66.12,66.14,19777.0,61.5887,61.6073,61.505,61.5236,19777.0
2023-11-14 12:00:00,66.13,66.16,65.97,65.98,26946.0,61.5143,61.5422,61.3655,61.3748,26946.0
2023-11-14 12:10:00,65.99,66.02,65.79,65.81,17694.0,61.3841,61.412,61.198,61.2166,17694.0
2023-11-14 12:20:00,65.81,65.85,65.74,65.81,21603.0,61.2166,61.2538,61.1515,61.2166,21603.0
2023-11-14 12:30:00,65.81,65.87,65.79,65.82,20082.0,61.2166,61.2724,61.198,61.2259,20082.0
2023-11-14 12:40:00,65.83,65.83,65.71,65.73,19581.0,61.2352,61.2352,61.1236,61.1422,19581.0
2023-11-14 12:50:00,65.72,65.72,65.62,65.63,16199.0,61.1329,61.1329,61.0399,61.0492,16199.0
2023-11-14 13:00:00,65.63,65.75,65.6,65.72,24433.0,61.0492,61.1608,61.0213,61.1329,24433.0
2023-11-14 13:10:00,65.71,65.76,65.7,65.73,19269.0,61.1236,61.1701,61.1143,61.1422,19269.0
2023-11-14 13:20:00,65.73,65.78,65.69,65.78,33950.0,61.1422,61.1887,61.105,61.1887,33950.0
2023-11-14 13:30:00,65.79,65.85,65.72,65.78,39423.0,61.198,61.2538,61.1329,61.1887,39423.0
2023-11-14 13:40:00,65.77,65.8,65.63,65.73,30530.0,61.1794,61.2073,61.0492,61.1422,30530.0
2023-11-14 13:50:00,65.75,65.79,65.73,65.73,40855.0,61.1608,61.198,61.1422,61.1422,40855.0
2023-11-14 14:00:00,65.73,65.77,65.63,65.65,31407.0,61.1422,61.1794,61.0492,61.0678,31407.0
2023-11-14 14:10:00,65.64,65.66,65.56,65.61,22270.0,61.0585,61.0771,60.9841,61.0306,22270.0
2023-11-14 14:20:00,65.6,65.74,65.57,65.73,26442.0,61.0213,61.1515,60.9934,61.1422,26442.0
2023-11-14 14:30:00,65.74,65.81,65.74,65.8,24094.0,61.1515,61.2166,61.1515,61.2073,24094.0
2023-11-14 14:40:00,65.8,65.85,65.78,65.85,34342.0,61.2073,61.2538,61.1887,61.2538,34342.0
2023-11-14 14:50:00,65.85,65.88,65.8,65.84,26440.0,61.2538,61.2817,61.2073,61.2445,26440.0
2023-11-14 15:00:00,65.85,65.95,65.84,65.95,26467.0,61.2538,61.3468,61.2445,61.3468,26467.0
2023-11-14 15:10:00,65.95,65.99,65.9,65.93,43370.0,61.3468,61.3841,61.3003,61.3282,43370.0
2023-11-14 15:20:00,65.92,65.97,65.85,65.89,45088.0,61.3189,61.3655,61.2538,61.291,45088.0
2023-11-14 15:30:00,65.89,65.89,65.75,65.8,74375.0,61.291,61.291,61.1608,61.2073,74375.0
2023-11-14 15:40:00,65.79,65.81,65.67,65.72,111462.0,61.198,61.2166,61.0864,61.1329,111462.0
2023-11-14 15:50:00,65.72,65.74,65.57,65.74,352883.0,61.1329,61.1515,60.9934,61.1515,352883.0
2023-11-15 09:30:00,65.83,66.2,65.8,65.81,58090.0,61.2352,61.5794,61.2073,61.2166,58090.0
2023-11-15 09:40:00,65.82,65.88,65.71,65.86,44049.0,61.2259,61.2817,61.1236,61.2631,44049.0
2023-11-15 09:50:00,65.88,66.0,65.81,65.99,43673.0,61.2817,61.3934,61.2166,61.3841,43673.0
2023-11-15 10:00:00,66.02,66.18,66.02,66.17,37824.0,61.412,61.5608,61.412,61.5515,37824.0
2023-11-15 10:10:00,66.17,66.52,66.16,66.52,59240.0,61.5515,61.8771,61.5422,61.8771,59240.0
2023-11-15 10:20:00,66.53,66.65,66.46,66.58,68193.0,61.8864,61.998,61.8213,61.9329,68193.0
2023-11-15 10:30:00,66.57,66.91,66.57,66.89,72022.0,61.9236,62.2398,61.9236,62.2212,72022.0
2023-11-15 10:40:00,66.89,67.05,66.84,66.84,77540.0,62.2212,62.3701,62.1747,62.1747,77540.0
2023-11-15 10:50:00,66.84,66.86,66.7,66.78,59956.0,62.1747,62.1933,62.0445,62.1189,59956.0
2023-11-15 11:00:00,66.76,66.84,66.65,66.69,27610.0,62.1003,62.1747,61.998,62.0352,27610.0
2023-11-15 11:10:00,66.7,66.7,66.47,66.49,27770.0,62.0445,62.0445,61.8306,61.8492,27770.0
2023-11-15 11:20:00,66.49,66.56,66.44,66.51,15984.0,61.8492,61.9143,61.8026,61.8678,15984.0
2023-11-15 11:30:00,66.51,66.55,66.33,66.36,17672.0,61.8678,61.905,61.7003,61.7282,17672.0
2023-11-15 11:40:00,66.36,66.38,66.27,66.38,31580.0,61.7282,61.7468,61.6445,61.7468,31580.0
2023-11-15 11:50:00,66.37,66.45,66.35,66.37,10922.0,61.7375,61.8119,61.7189,61.7375,10922.0
2023-11-15 12:00:00,66.37,66.4,66.17,66.17,14442.0,61.7375,61.7654,61.5515,61.5515,14442.0
2023-11-15 12:10:00,66.16,66.21,66.11,66.19,14809.0,61.5422,61.5887,61.4957,61.5701,14809.0
2023-11-15 12:20:00,66.18,66.21,66.1,66.14,18402.0,61.5608,61.5887,61.4864,61.5236,18402.0
2023-11-15 12:30:00,66.13,66.21,66.11,66.19,29239.0,61.5143,61.5887,61.4957,61.5701,29239.0
2023-11-15 12:40:00,66.19,66.25,66.17,66.19,23244.0,61.5701,61.6259,61.5515,61.5701,23244.0
2023-11-15 12:50:00,66.19,66.21,66.12,66.13,30498.0,61.5701,61.5887,61.505,61.5143,30498.0
2023-11-15 13:00:00,66.12,66.16,66.03,66.06,23906.0,61.505,61.5422,61.4213,61.4492,23906.0
2023-11-15 13:10:00,66.07,66.16,66.06,66.15,20465.0,61.4585,61.5422,61.4492,61.5329,20465.0
2023-11-15 13:20:00,66.16,66.18,66.1,66.12,15239.0,61.5422,61.5608,61.4864,61.505,15239.0
2023-11-15 13:30:00,66.11,66.22,66.1,66.2,17396.0,61.4957,61.598,61.4864,61.5794,17396.0
2023-11-15 13:40:00,66.2,66.21,66.1,66.13,19699.0,61.5794,61.5887,61.4864,61.5143,19699.0
2023-11-15 13:50:00,66.14,66.2,66.09,66.11,25499.0,61.5236,61.5794,61.4771,61.4957,25499.0
2023-11-15 14:00:00,66.12,66.26,66.12,66.24,30774.0,61.505,61.6352,61.505,61.6166,30774.0
2023-11-15 14:10:00,66.24,66.27,66.12,66.15,23588.0,61.6166,61.6445,61.505,61.5329,23588.0
2023-11-15 14:20:00,66.16,66.2,66.13,66.17,25791.0,61.5422,61.5794,61.5143,61.5515,25791.0
2023-11-15 14:30:00,66.17,66.25,66.16,66.21,22269.0,61.5515,61.6259,61.5422,61.5887,22269.0
2023-11-15 14:40:00,66.2,66.21,66.12,66.14,20064.0,61.5794,61.5887,61.505,61.5236,20064.0
2023-11-15 14:50:00,66.14,66.2,66.11,66.2,24206.0,61.5236,61.5794,61.4957,61.5794,24206.0
2023-11-15 15:00:00,66.2,66.2,66.09,66.09,34653.0,61.5794,61.5794,61.4771,61.4771,34653.0
2023-11-15 15:10:00,66.09,66.18,66.06,66.18,64814.0,61.4771,61.5608,61.4492,61.5608,64814.0
2023-11-15 15:20:00,66.17,66.23,66.13,66.23,31668.0,61.5515,61.6073,61.5143,61.6073,31668.0
2023-11-15 15:30:00,66.23,66.27,66.2,66.27,57794.0,61.6073,61.6445,61.5794,61.6445,57794.0
2023-11-15 15:40:00,66.26,66.29,66.04,66.04,90480.0,61.6352,61.6631,61.4306,61.4306,90480.0
2023-11-15 15:50:00,66.05,66.16,65.98,66.15,300656.0,61.4399,61.5422,61.3748,61.5329,300656.0
2023-11-16 09:30:00,65.65,66.2,65.65,65.94,67226.0,61.0678,61.5794,61.0678,61.3375,67226.0
2023-11-16 09:40:00,65.92,65.92,65.47,65.54,57866.0,61.3189,61.3189,60.9004,60.9655,57866.0
2023-11-16 09:50:00,65.53,65.55,65.28,65.33,34417.0,60.9562,60.9748,60.7236,60.7701,34417.0
2023-11-16 10:00:00,65.34,65.36,64.99,65.01,27963.0,60.7794,60.798,60.4539,60.4725,27963.0
2023-11-16 10:10:00,65.02,65.05,64.74,64.75,41216.0,60.4818,60.5097,60.2213,60.2306,41216.0
2023-11-16 10:20:00,64.74,64.86,64.68,64.86,29354.0,60.2213,60.3329,60.1655,60.3329,29354.0
2023-11-16 10:30:00,64.85,65.07,64.77,65.07,48978.0,60.3236,60.5283,60.2492,60.5283,48978.0
2023-11-16 10:40:00,65.07,65.1,64.86,64.92,51845.0,60.5283,60.5562,60.3329,60.3887,51845.0
2023-11-16 10:50:00,64.94,64.97,64.88,64.96,44578.0,60.4073,60.4352,60.3515,60.4259,44578.0
2023-11-16 11:00:00,64.94,65.05,64.9,64.91,24807.0,60.4073,60.5097,60.3701,60.3794,24807.0
2023-11-16 11:10:00,64.91,64.94,64.78,64.81,37679.0,60.3794,60.4073,60.2585,60.2864,37679.0
2023-11-16 11:20:00,64.8,64.97,64.78,64.93,45404.0,60.2771,60.4352,60.2585,60.398,45404.0
2023-11-16 11:30:00,64.95,64.99,64.85,64.96,53746.0,60.4166,60.4539,60.3236,60.4259,53746.0
2023-11-16 11:40:00,64.96,65.05,64.82,64.83,26334.0,60.4259,60.5097,60.2957,60.305,26334.0
2023-11-16 11:50:00,64.83,64.91,64.77,64.83,21634.0,60.305,60.3794,60.2492,60.305,21634.0
2023-11-16 12:00:00,64.83,64.84,64.69,64.74,30292.0,60.305,60.3143,60.1748,60.2213,30292.0
2023-11-16 12:10:00,64.74,64.85,64.72,64.81,24877.0,60.2213,60.3236,60.2027,60.2864,24877.0
2023-11-16 12:20:00,64.83,64.98,64.79,64.91,29320.0,60.305,60.4446,60.2678,60.3794,29320.0
2023-11-16 12:30:00,64.91,64.98,64.86,64.88,22613.0,60.3794,60.4446,60.3329,60.3515,22613.0
2023-11-16 12:40:00,64.88,64.98,64.86,64.97,30115.0,60.3515,60.4446,60.3329,60.4352,30115.0
2023-11-16 12:50:00,64.96,64.99,64.86,64.89,37149.0,60.4259,60.4539,60.3329,60.3608,37149.0
2023-11-16 13:00:00,64.89,64.93,64.82,64.84,16570.0,60.3608,60.398,60.2957,60.3143,16570.0
2023-11-16 13:10:00,64.85,64.9,64.81,64.88,19234.0,60.3236,60.3701,60.2864,60.3515,19234.0
2023-11-16 13:20:00,64.89,64.99,64.84,64.95,44958.0,60.3608,60.4539,60.3143,60.4166,44958.0
2023-11-16 13:30:00,64.95,65.09,64.95,65.04,22612.0,60.4166,60.5469,60.4166,60.5004,22612.0
2023-11-16 13:40:00,65.03,65.07,64.89,64.91,30021.0,60.4911,60.5283,60.3608,60.3794,30021.0
2023-11-16 13:50:00,64.92,65.01,64.9,64.99,29222.0,60.3887,60.4725,60.3701,60.4539,29222.0
2023-11-16 14:00:00,64.98,65.23,64.98,65.12,67379.0,60.4446,60.6771,60.4446,60.5748,67379.0
2023-11-16 14:10:00,65.12,65.12,65.01,65.06,21787.0,60.5748,60.5748,60.4725,60.519,21787.0
2023-11-16 14:20:00,65.05,65.14,65.04,65.1,27408.0,60.5097,60.5934,60.5004,60.5562,27408.0
2023-11-16 14:30:00,65.11,65.23,65.09,65.22,19115.0,60.5655,60.6771,60.5469,60.6678,19115.0
2023-11-16 14:40:00,65.22,65.28,65.18,65.24,22735.0,60.6678,60.7236,60.6306,60.6864,22735.0
2023-11-16 14:50:00,65.26,65.27,65.13,65.17,24753.0,60.705,60.7143,60.5841,60.6213,24753.0
2023-11-16 15:00:00,65.19,65.26,65.13,65.26,32579.0,60.6399,60.705,60.5841,60.705,32579.0
2023-11-16 15:10:00,65.27,65.4,65.27,65.36,58846.0,60.7143,60.8352,60.7143,60.798,58846.0
2023-11-16 15:20:00,65.36,65.4,65.31,65.34,62367.0,60.798,60.8352,60.7515,60.7794,62367.0
2023-11-16 15:30:00,65.34,65.37,65.26,65.33,100645.0,60.7794,60.8073,60.705,60.7701,100645.0
2023-11-16 15:40:00,65.33,65.36,65.24,65.33,92306.0,60.7701,60.798,60.6864,60.7701,92306.0
2023-11-16 15:50:00,65.33,65.55,65.3,65.52,482003.0,60.7701,60.9748,60.7422,60.9469,482003.0
2023-11-17 09:30:00,66.0,66.08,65.73,65.91,137600.0,61.3934,61.4678,61.1422,61.3096,137600.0
2023-11-17 09:40:00,65.92,65.97,65.72,65.9,47945.0,61.3189,61.3655,61.1329,61.3003,47945.0
2023-11-17 09:50:00,65.9,65.96,65.68,65.95,48692.0,61.3003,61.3561,61.0957,61.3468,48692.0
2023-11-17 10:00:00,65.95,66.21,65.95,66.1,37278.0,61.3468,61.5887,61.3468,61.4864,37278.0
2023-11-17 10:10:00,66.09,66.34,66.06,66.31,52326.0,61.4771,61.7096,61.4492,61.6817,52326.0
2023-11-17 10:20:00,66.33,66.45,66.31,66.39,46772.0,61.7003,61.8119,61.6817,61.7561,46772.0
2023-11-17 10:30:00,66.41,66.53,66.33,66.52,40745.0,61.7747,61.8864,61.7003,61.8771,40745.0
2023-11-17 10:40:00,66.53,66.54,66.39,66.54,38830.0,61.8864,61.8957,61.7561,61.8957,38830.0
2023-11-17 10:50:00,66.55,66.62,66.45,66.47,26407.0,61.905,61.9701,61.8119,61.8306,26407.0
2023-11-17 11:00:00,66.48,66.53,66.34,66.52,33643.0,61.8399,61.8864,61.7096,61.8771,33643.0
2023-11-17 11:10:00,66.52,66.53,66.45,66.5,29338.0,61.8771,61.8864,61.8119,61.8585,29338.0
2023-11-17 11:20:00,66.5,66.55,66.38,66.39,34251.0,61.8585,61.905,61.7468,61.7561,34251.0
2023-11-17 11:30:00,66.4,66.54,66.31,66.53,27516.0,61.7654,61.8957,61.6817,61.8864,27516.0
2023-11-17 11:40:00,66.53,66.54,66.44,66.51,25808.0,61.8864,61.8957,61.8026,61.8678,25808.0
2023-11-17 11:50:00,66.52,66.53,66.46,66.49,27005.0,61.8771,61.8864,61.8213,61.8492,27005.0
2023-11-17 12:00:00,66.48,66.65,66.47,66.64,28974.0,61.8399,61.998,61.8306,61.9887,28974.0
2023-11-17 12:10:00,66.64,66.73,66.62,66.67,33563.0,61.9887,62.0724,61.9701,62.0166,33563.0
2023-11-17 12:20:00,66.69,66.71,66.61,66.66,26958.0,62.0352,62.0538,61.9608,62.0073,26958.0
2023-11-17 12:30:00,66.66,66.74,66.63,66.66,23906.0,62.0073,62.0817,61.9794,62.0073,23906.0
2023-11-17 12:40:00,66.65,66.73,66.65,66.7,25048.0,61.998,62.0724,61.998,62.0445,25048.0
2023-11-17 12:50:00,66.7,66.75,66.67,66.68,20172.0,62.0445,62.091,62.0166,62.0259,20172.0
2023-11-17 13:00:00,66.68,66.72,66.65,66.68,29124.0,62.0259,62.0631,61.998,62.0259,29124.0
2023-11-17 13:10:00,66.68,66.76,66.61,66.76,24743.0,62.0259,62.1003,61.9608,62.1003,24743.0
2023-11-17 13:20:00,66.76,66.82,66.72,66.82,32047.0,62.1003,62.1561,62.0631,62.1561,32047.0
2023-11-17 13:30:00,66.83,66.86,66.79,66.84,37392.0,62.1654,62.1933,62.1282,62.1747,37392.0
2023-11-17 13:40:00,66.86,66.97,66.86,66.96,19500.0,62.1933,62.2957,62.1933,62.2864,19500.0
2023-11-17 13:50:00,66.96,67.0,66.92,66.94,27547.0,62.2864,62.3236,62.2491,62.2677,27547.0
2023-11-17 14:00:00,66.94,66.94,66.86,66.87,36628.0,62.2677,62.2677,62.1933,62.2026,36628.0
2023-11-17 14:10:00,66.87,66.87,66.72,66.78,27112.0,62.2026,62.2026,62.0631,62.1189,27112.0
2023-11-17 14:20:00,66.79,66.84,66.78,66.81,36043.0,62.1282,62.1747,62.1189,62.1468,36043.0
2023-11-17 14:30:00,66.8,66.84,66.76,66.76,32583.0,62.1375,62.1747,62.1003,62.1003,32583.0
2023-11-17 14:40:00,66.76,66.81,66.74,66.79,35014.0,62.1003,62.1468,62.0817,62.1282,35014.0
2023-11-17 14:50:00,66.78,66.8,66.75,66.8,29936.0,62.1189,62.1375,62.091,62.1375,29936.0
2023-11-17 15:00:00,66.8,66.83,66.68,66.68,33163.0,62.1375,62.1654,62.0259,62.0259,33163.0
2023-11-17 15:10:00,66.67,66.7,66.61,66.69,37096.0,62.0166,62.0445,61.9608,62.0352,37096.0
2023-11-17 15:20:00,66.69,66.69,66.61,66.69,41259.0,62.0352,62.0352,61.9608,62.0352,41259.0
2023-11-17 15:30:00,66.68,66.7,66.49,66.5,67189.0,62.0259,62.0445,61.8492,61.8585,67189.0
2023-11-17 15:40:00,66.49,66.49,66.39,66.44,102621.0,61.8492,61.8492,61.7561,61.8026,102621.0
2023-11-17 15:50:00,66.44,66.64,66.42,66.64,385204.0,61.8026,61.9887,61.784,61.9887,385204.0
2023-11-20 09:30:00,66.98,66.98,66.53,66.84,62275.0,62.305,62.305,61.8864,62.1747,62275.0
2023-11-20 09:40:00,66.85,66.96,66.77,66.81,64750.0,62.184,62.2864,62.1096,62.1468,64750.0
2023-11-20 09:50:00,66.81,67.25,66.77,67.22,67435.0,62.1468,62.5561,62.1096,62.5282,67435.0
2023-11-20 10:00:00,67.21,67.25,67.03,67.25,60807.0,62.5189,62.5561,62.3515,62.5561,60807.0
2023-11-20 10:10:00,67.23,67.36,67.14,67.23,68094.0,62.5375,62.6584,62.4538,62.5375,68094.0
2023-11-20 10:20:00,67.22,67.32,67.12,67.3,52470.0,62.5282,62.6212,62.4352,62.6026,52470.0
2023-11-20 10:30:00,67.29,67.31,67.18,67.28,46286.0,62.5933,62.6119,62.491,62.584,46286.0
2023-11-20 10:40:00,67.29,67.32,67.19,67.29,37288.0,62.5933,62.6212,62.5003,62.5933,37288.0
2023-11-20 10:50:00,67.29,67.31,66.94,66.96,44070.0,62.5933,62.6119,62.2677,62.2864,44070.0
2023-11-20 11:00:00,66.97,66.97,66.68,66.76,52357.0,62.2957,62.2957,62.0259,62.1003,52357.0
2023-11-20 11:10:00,66.74,66.96,66.72,66.96,37068.0,62.0817,62.2864,62.0631,62.2864,37068.0
2023-11-20 11:20:00,66.96,67.07,66.95,67.06,29670.0,62.2864,62.3887,62.277,62.3794,29670.0
2023-11-20 11:30:00,67.06,67.15,67.01,67.15,35447.0,62.3794,62.4631,62.3329,62.4631,35447.0
2023-11-20 11:40:00,67.14,67.18,67.06,67.17,25647.0,62.4538,62.491,62.3794,62.4817,25647.0
2023-11-20 11:50:00,67.17,67.18,67.08,67.08,29282.0,62.4817,62.491,62.398,62.398,29282.0
2023-11-20 12:00:00,67.08,67.1,66.9,66.9,26366.0,62.398,62.4166,62.2305,62.2305,26366.0
2023-11-20 12:10:00,66.91,66.98,66.88,66.97,38881.0,62.2398,62.305,62.2119,62.2957,38881.0
2023-11-20 12:20:00,66.97,67.01,66.92,66.95,63402.0,62.2957,62.3329,62.2491,62.277,63402.0
2023-11-20 12:30:00,66.95,66.96,66.86,66.87,24700.0,62.277,62.2864,62.1933,62.2026,24700.0
2023-11-20 12:40:00,66.87,66.88,66.77,66.83,39394.0,62.2026,62.2119,62.1096,62.1654,39394.0
2023-11-20 12:50:00,66.82,66.91,66.82,66.9,23966.0,62.1561,62.2398,62.1561,62.2305,23966.0
2023-11-20 13:00:00,66.9,67.05,66.9,66.93,19942.0,62.2305,62.3701,62.2305,62.2584,19942.0
2023-11-20 13:10:00,66.92,66.99,66.9,66.96,17915.0,62.2491,62.3143,62.2305,62.2864,17915.0
2023-11-20 13:20:00,66.95,66.96,66.87,66.9,17042.0,62.277,62.2864,62.2026,62.2305,17042.0
2023-11-20 13:30:00,66.91,66.93,66.87,66.91,22052.0,62.2398,62.2584,62.2026,62.2398,22052.0
2023-11-20 13:40:00,66.91,66.97,66.91,66.96,16050.0,62.2398,62.2957,62.2398,62.2864,16050.0
2023-11-20 13:50:00,66.96,67.11,66.95,67.11,25930.0,62.2864,62.4259,62.277,62.4259,25930.0
2023-11-20 14:00:00,67.11,67.11,66.97,67.02,19611.0,62.4259,62.4259,62.2957,62.3422,19611.0
2023-11-20 14:10:00,67.02,67.04,66.92,66.95,26476.0,62.3422,62.3608,62.2491,62.277,26476.0
2023-11-20 14:20:00,66.94,66.95,66.85,66.9,25046.0,62.2677,62.277,62.184,62.2305,25046.0
2023-11-20 14:30:00,66.91,66.99,66.9,66.94,32713.0,62.2398,62.3143,62.2305,62.2677,32713.0
2023-11-20 14:40:00,66.93,66.98,66.92,66.96,35789.0,62.2584,62.305,62.2491,62.2864,35789.0
2023-11-20 14:50:00,66.97,66.97,66.87,66.88,38606.0,62.2957,62.2957,62.2026,62.2119,38606.0
2023-11-20 15:00:00,66.88,66.9,66.8,66.88,45568.0,62.2119,62.2305,62.1375,62.2119,45568.0
2023-11-20 15:10:00,66.88,67.0,66.86,66.95,44500.0,62.2119,62.3236,62.1933,62.277,44500.0
2023-11-20 15:20:00,66.94,66.96,66.89,66.96,46298.0,62.2677,62.2864,62.2212,62.2864,46298.0
2023-11-20 15:30:00,66.96,66.96,66.82,66.84,56451.0,62.2864,62.2864,62.1561,62.1747,56451.0
2023-11-20 15:40:00,66.83,66.91,66.82,66.88,108111.0,62.1654,62.2398,62.1561,62.2119,108111.0
2023-11-20 15:50:00,66.87,66.91,66.75,66.9,374489.0,62.2026,62.2398,62.091,62.2305,374489.0
2023-11-21 09:30:00,66.88,67.06,66.33,66.44,48379.0,62.2119,62.3794,61.7003,61.8026,48379.0
2023-11-21 09:40:00,66.43,66.47,66.16,66.24,35811.0,61.7933,61.8306,61.5422,61.6166,35811.0
2023-11-21 09:50:00,66.26,66.41,66.16,66.2,26433.0,61.6352,61.7747,61.5422,61.5794,26433.0
2023-11-21 10:00:00,66.2,66.33,66.13,66.22,34058.0,61.5794,61.7003,61.5143,61.598,34058.0
2023-11-21 10:10:00,66.23,66.38,66.13,66.34,79148.0,61.6073,61.7468,61.5143,61.7096,79148.0
2023-11-21 10:20:00,66.35,66.5,66.25,66.45,48241.0,61.7189,61.8585,61.6259,61.8119,48241.0
2023-11-21 10:30:00,66.45,66.53,66.44,66.49,41328.0,61.8119,61.8864,61.8026,61.8492,41328.0
2023-11-21 10:40:00,66.5,66.63,66.49,66.62,39925.0,61.8585,61.9794,61.8492,61.9701,39925.0
2023-11-21 10:50:00,66.62,66.78,66.6,66.72,56206.0,61.9701,62.1189,61.9515,62.0631,56206.0
2023-11-21 11:00:00,66.72,66.83,66.71,66.75,20500.0,62.0631,62.1654,62.0538,62.091,20500.0
2023-11-21 11:10:00,66.75,66.75,66.59,66.62,25368.0,62.091,62.091,61.9422,61.9701,25368.0
2023-11-21 11:20:00,66.64,66.72,66.62,66.71,13666.0,61.9887,62.0631,61.9701,62.0538,13666.0
2023-11-21 11:30:00,66.7,66.75,66.65,66.69,21714.0,62.0445,62.091,61.998,62.0352,21714.0
2023-11-21 11:40:00,66.7,66.75,66.65,66.66,18738.0,62.0445,62.091,61.998,62.0073,18738.0
2023-11-21 11:50:00,66.66,66.74,66.65,66.72,16410.0,62.0073,62.0817,61.998,62.0631,16410.0
2023-11-21 12:00:00,66.72,66.74,66.65,66.67,17278.0,62.0631,62.0817,61.998,62.0166,17278.0
2023-11-21 12:10:00,66.67,66.7,66.64,66.68,21444.0,62.0166,62.0445,61.9887,62.0259,21444.0
2023-11-21 12:20:00,66.68,66.71,66.65,66.68,13909.0,62.0259,62.0538,61.998,62.0259,13909.0
2023-11-21 12:30:00,66.68,66.75,66.67,66.73,21666.0,62.0259,62.091,62.0166,62.0724,21666.0
2023-11-21 12:40:00,66.73,66.82,66.72,66.8,15077.0,62.0724,62.1561,62.0631,62.1375,15077.0
2023-11-21 12:50:00,66.8,66.86,66.79,66.84,14168.0,62.1375,62.1933,62.1282,62.1747,14168.0
2023-11-21 13:00:00,66.83,66.85,66.79,66.84,14884.0,62.1654,62.184,62.1282,62.1747,14884.0
2023-11-21 13:10:00,66.84,66.87,66.82,66.85,11809.0,62.1747,62.2026,62.1561,62.184,11809.0
2023-11-21 13:20:00,66.85,66.86,66.79,66.81,16875.0,62.184,62.1933,62.1282,62.1468,16875.0
2023-11-21 13:30:00,66.8,66.83,66.8,66.82,20379.0,62.1375,62.1654,62.1375,62.1561,20379.0
2023-11-21 13:40:00,66.81,66.82,66.78,66.82,18643.0,62.1468,62.1561,62.1189,62.1561,18643.0
2023-11-21 13:50:00,66.83,66.92,66.8,66.8,15572.0,62.1654,62.2491,62.1375,62.1375,15572.0
2023-11-21 14:00:00,66.79,66.85,66.75,66.84,36259.0,62.1282,62.184,62.091,62.1747,36259.0
2023-11-21 14:10:00,66.84,66.95,66.84,66.87,21410.0,62.1747,62.277,62.1747,62.2026,21410.0
2023-11-21 14:20:00,66.89,66.96,66.87,66.95,19326.0,62.2212,62.2864,62.2026,62.277,19326.0
2023-11-21 14:30:00,66.94,66.94,66.86,66.88,15365.0,62.2677,62.2677,62.1933,62.2119,15365.0
2023-11-21 14:40:00,66.89,66.89,66.79,66.81,19656.0,62.2212,62.2212,62.1282,62.1468,19656.0
2023-11-21 14:50:00,66.82,66.9,66.8,66.89,18505.0,62.1561,62.2305,62.1375,62.2212,18505.0
2023-11-21 15:00:00,66.89,66.94,66.85,66.87,52591.0,62.2212,62.2677,62.184,62.2026,52591.0
2023-11-21 15:10:00,66.88,66.93,66.84,66.85,27663.0,62.2119,62.2584,62.1747,62.184,27663.0
2023-11-21 15:20:00,66.84,66.87,66.79,66.84,40156.0,62.1747,62.2026,62.1282,62.1747,40156.0
2023-11-21 15:30:00,66.84,66.84,66.75,66.81,46360.0,62.1747,62.1747,62.091,62.1468,46360.0
2023-11-21 15:40:00,66.8,66.85,66.72,66.83,98381.0,62.1375,62.184,62.0631,62.1654,98381.0
2023-11-21 15:50:00,66.83,66.93,66.8,66.91,224658.0,62.1654,62.2584,62.1375,62.2398,224658.0
2023-11-22 09:30:00,66.08,66.19,65.66,66.04,96823.0,61.4678,61.5701,61.0771,61.4306,96823.0
2023-11-22 09:40:00,66.09,66.22,66.06,66.22,54135.0,61.4771,61.598,61.4492,61.598,54135.0
2023-11-22 09:50:00,66.2,66.31,66.18,66.24,40702.0,61.5794,61.6817,61.5608,61.6166,40702.0
2023-11-22 10:00:00,66.18,66.2,66.01,66.13,27736.0,61.5608,61.5794,61.4027,61.5143,27736.0
2023-11-22 10:10:00,66.09,66.16,65.98,66.1,23954.0,61.4771,61.5422,61.3748,61.4864,23954.0
2023-11-22 10:20:00,66.11,66.28,66.1,66.27,31861.0,61.4957,61.6538,61.4864,61.6445,31861.0
2023-11-22 10:30:00,66.26,66.36,66.2,66.3,29434.0,61.6352,61.7282,61.5794,61.6724,29434.0
2023-11-22 10:40:00,66.32,66.41,66.27,66.37,22523.0,61.691,61.7747,61.6445,61.7375,22523.0
2023-11-22 10:50:00,66.38,66.44,66.3,66.39,26247.0,61.7468,61.8026,61.6724,61.7561,26247.0
2023-11-22 11:00:00,66.41,66.43,66.35,66.42,19495.0,61.7747,61.7933,61.7189,61.784,19495.0
2023-11-22 11:10:00,66.42,66.49,66.38,66.48,20322.0,61.784,61.8492,61.7468,61.8399,20322.0
2023-11-22 11:20:00,66.48,66.55,66.44,66.54,22080.0,61.8399,61.905,61.8026,61.8957,22080.0
2023-11-22 11:30:00,66.53,66.54,66.41,66.42,11833.0,61.8864,61.8957,61.7747,61.784,11833.0
2023-11-22 11:40:00,66.42,66.59,66.42,66.55,35538.0,61.784,61.9422,61.784,61.905,35538.0
2023-11-22 11:50:00,66.55,66.58,66.51,66.58,17891.0,61.905,61.9329,61.8678,61.9329,17891.0
2023-11-22 12:00:00,66.59,66.72,66.58,66.62,20107.0,61.9422,62.0631,61.9329,61.9701,20107.0
2023-11-22 12:10:00,66.63,66.69,66.55,66.66,28882.0,61.9794,62.0352,61.905,62.0073,28882.0
2023-11-22 12:20:00,66.66,66.75,66.65,66.65,21413.0,62.0073,62.091,61.998,61.998,21413.0
2023-11-22 12:30:00,66.66,66.66,66.47,66.5,105130.0,62.0073,62.0073,61.8306,61.8585,105130.0
2023-11-22 12:40:00,66.5,66.52,66.36,66.36,29903.0,61.8585,61.8771,61.7282,61.7282,29903.0
2023-11-22 12:50:00,66.36,66.45,66.31,66.45,65876.0,61.7282,61.8119,61.6817,61.8119,65876.0
2023-11-22 13:00:00,66.44,66.53,66.44,66.46,50234.0,61.8026,61.8864,61.8026,61.8213,50234.0
2023-11-22 13:10:00,66.47,66.49,66.41,66.42,32549.0,61.8306,61.8492,61.7747,61.784,32549.0
2023-11-22 13:20:00,66.42,66.49,66.37,66.42,50365.0,61.784,61.8492,61.7375,61.784,50365.0
2023-11-22 13:30:00,66.41,66.41,66.27,66.32,27852.0,61.7747,61.7747,61.6445,61.691,27852.0
2023-11-22 13:40:00,66.31,66.38,66.3,66.32,30600.0,61.6817,61.7468,61.6724,61.691,30600.0
2023-11-22 13:50:00,66.32,66.38,66.28,66.34,43712.0,61.691,61.7468,61.6538,61.7096,43712.0
2023-11-22 14:00:00,66.36,66.42,66.35,66.35,28802.0,61.7282,61.784,61.7189,61.7189,28802.0
2023-11-22 14:10:00,66.35,66.46,66.33,66.41,25882.0,61.7189,61.8213,61.7003,61.7747,25882.0
2023-11-22 14:20:00,66.42,66.53,66.41,66.51,14135.0,61.784,61.8864,61.7747,61.8678,14135.0
2023-11-22 14:30:00,66.5,66.51,66.39,66.4,18283.0,61.8585,61.8678,61.7561,61.7654,18283.0
2023-11-22 14:40:00,66.39,66.49,66.39,66.45,38344.0,61.7561,61.8492,61.7561,61.8119,38344.0
2023-11-22 14:50:00,66.46,66.52,66.46,66.47,23856.0,61.8213,61.8771,61.8213,61.8306,23856.0
2023-11-22 15:00:00,66.48,66.57,66.47,66.55,41158.0,61.8399,61.9236,61.8306,61.905,41158.0
2023-11-22 15:10:00,66.56,66.62,66.54,66.61,34101.0,61.9143,61.9701,61.8957,61.9608,34101.0
2023-11-22 15:20:00,66.62,66.71,66.58,66.71,36038.0,61.9701,62.0538,61.9329,62.0538,36038.0
2023-11-22 15:30:00,66.72,66.73,66.64,66.72,23078.0,62.0631,62.0724,61.9887,62.0631,23078.0
2023-11-22 15:40:00,66.72,66.72,66.61,66.62,61448.0,62.0631,62.0631,61.9608,61.9701,61448.0
2023-11-22 15:50:00,66.61,66.71,66.6,66.63,167272.0,61.9608,62.0538,61.9515,61.9794,167272.0
2023-11-24 09:30:00,66.73,67.01,66.63,66.93,40124.0,62.0724,62.3329,61.9794,62.2584,40124.0
2023-11-24 09:40:00,66.95,67.17,66.95,67.13,21573.0,62.277,62.4817,62.277,62.4445,21573.0
2023-11-24 09:50:00,67.17,67.25,67.08,67.13,28213.0,62.4817,62.5561,62.398,62.4445,28213.0
2023-11-24 10:00:00,67.13,67.27,67.11,67.12,43016.0,62.4445,62.5747,62.4259,62.4352,43016.0
2023-11-24 10:10:00,67.1,67.18,67.08,67.12,13774.0,62.4166,62.491,62.398,62.4352,13774.0
2023-11-24 10:20:00,67.12,67.26,67.11,67.17,27621.0,62.4352,62.5654,62.4259,62.4817,27621.0
2023-11-24 10:30:00,67.18,67.25,67.12,67.18,17649.0,62.491,62.5561,62.4352,62.491,17649.0
2023-11-24 10:40:00,67.17,67.28,67.15,67.27,36164.0,62.4817,62.584,62.4631,62.5747,36164.0
2023-11-24 10:50:00,67.27,67.32,67.24,67.3,14989.0,62.5747,62.6212,62.5468,62.6026,14989.0
2023-11-24 11:00:00,67.3,67.3,67.18,67.18,21913.0,62.6026,62.6026,62.491,62.491,21913.0
2023-11-24 11:10:00,67.16,67.21,67.13,67.2,15287.0,62.4724,62.5189,62.4445,62.5096,15287.0
2023-11-24 11:20:00,67.2,67.22,67.09,67.15,23300.0,62.5096,62.5282,62.4073,62.4631,23300.0
2023-11-24 11:30:00,67.14,67.18,67.04,67.07,12035.0,62.4538,62.491,62.3608,62.3887,12035.0
2023-11-24 11:40:00,67.07,67.1,67.05,67.1,13591.0,62.3887,62.4166,62.3701,62.4166,13591.0
2023-11-24 11:50:00,67.12,67.15,67.02,67.05,17268.0,62.4352,62.4631,62.3422,62.3701,17268.0
2023-11-24 12:00:00,67.04,67.14,67.04,67.13,25633.0,62.3608,62.4538,62.3608,62.4445,25633.0
2023-11-24 12:10:00,67.14,67.25,67.14,67.25,35979.0,62.4538,62.5561,62.4538,62.5561,35979.0
2023-11-24 12:20:00,67.25,67.27,67.17,67.23,44632.0,62.5561,62.5747,62.4817,62.5375,44632.0
2023-11-24 12:30:00,67.23,67.28,67.19,67.2,38672.0,62.5375,62.584,62.5003,62.5096,38672.0
2023-11-24 12:40:00,67.2,67.22,67.14,67.19,24017.0,62.5096,62.5282,62.4538,62.5003,24017.0
2023-11-24 12:50:00,67.19,67.39,67.18,67.37,133617.0,62.5003,62.6863,62.491,62.6677,133617.0
2023-11-27 09:30:00,67.03,67.1,66.75,66.97,52259.0,62.3515,62.4166,62.091,62.2957,52259.0
2023-11-27 09:40:00,66.95,67.05,66.72,67.0,36799.0,62.277,62.3701,62.0631,62.3236,36799.0
2023-11-27 09:50:00,66.99,67.06,66.85,66.94,31117.0,62.3143,62.3794,62.184,62.2677,31117.0
2023-11-27 10:00:00,66.94,67.13,66.94,67.04,21376.0,62.2677,62.4445,62.2677,62.3608,21376.0
2023-11-27 10:10:00,67.02,67.05,66.92,66.94,24423.0,62.3422,62.3701,62.2491,62.2677,24423.0
2023-11-27 10:20:00,66.94,67.09,66.92,67.08,23272.0,62.2677,62.4073,62.2491,62.398,23272.0
2023-11-27 10:30:00,67.07,67.08,66.98,67.01,29407.0,62.3887,62.398,62.305,62.3329,29407.0
2023-11-27 10:40:00,67.02,67.04,66.91,66.92,20600.0,62.3422,62.3608,62.2398,62.2491,20600.0
2023-11-27 10:50:00,66.92,66.95,66.88,66.89,14467.0,62.2491,62.277,62.2119,62.2212,14467.0
2023-11-27 11:00:00,66.89,66.98,66.85,66.94,18553.0,62.2212,62.305,62.184,62.2677,18553.0
2023-11-27 11:10:00,66.95,66.96,66.89,66.9,21253.0,62.277,62.2864,62.2212,62.2305,21253.0
2023-11-27 11:20:00,66.89,66.99,66.88,66.95,17172.0,62.2212,62.3143,62.2119,62.277,17172.0
2023-11-27 11:30:00,66.94,66.97,66.8,66.81,20389.0,62.2677,62.2957,62.1375,62.1468,20389.0
2023-11-27 11:40:00,66.81,66.83,66.7,66.76,17721.0,62.1468,62.1654,62.0445,62.1003,17721.0
2023-11-27 11:50:00,66.76,66.84,66.74,66.8,17557.0,62.1003,62.1747,62.0817,62.1375,17557.0
2023-11-27 12:00:00,66.79,66.8,66.65,66.67,23574.0,62.1282,62.1375,61.998,62.0166,23574.0
2023-11-27 12:10:00,66.67,66.73,66.63,66.7,21023.0,62.0166,62.0724,61.9794,62.0445,21023.0
2023-11-27 12:20:00,66.68,66.69,66.56,66.63,14582.0,62.0259,62.0352,61.9143,61.9794,14582.0
2023-11-27 12:30:00,66.63,66.73,66.62,66.66,21006.0,61.9794,62.0724,61.9701,62.0073,21006.0
2023-11-27 12:40:00,66.63,66.66,66.57,66.6,35375.0,61.9794,62.0073,61.9236,61.9515,35375.0
2023-11-27 12:50:00,66.59,66.6,66.54,66.58,15284.0,61.9422,61.9515,61.8957,61.9329,15284.0
2023-11-27 13:00:00,66.57,66.67,66.54,66.65,25738.0,61.9236,62.0166,61.8957,61.998,25738.0
2023-11-27 13:10:00,66.65,66.77,66.65,66.74,16262.0,61.998,62.1096,61.998,62.0817,16262.0
2023-11-27 13:20:00,66.75,66.79,66.71,66.73,19217.0,62.091,62.1282,62.0538,62.0724,19217.0
2023-11-27 13:30:00,66.72,66.78,66.71,66.73,19992.0,62.0631,62.1189,62.0538,62.0724,19992.0
2023-11-27 13:40:00,66.73,66.74,66.69,66.73,15458.0,62.0724,62.0817,62.0352,62.0724,15458.0
2023-11-27 13:50:00,66.74,66.79,66.7,66.78,34785.0,62.0817,62.1282,62.0445,62.1189,34785.0
2023-11-27 14:00:00,66.77,66.85,66.77,66.81,12919.0,62.1096,62.184,62.1096,62.1468,12919.0
2023-11-27 14:10:00,66.81,66.87,66.81,66.86,11835.0,62.1468,62.2026,62.1468,62.1933,11835.0
2023-11-27 14:20:00,66.86,66.9,66.81,66.82,11608.0,62.1933,62.2305,62.1468,62.1561,11608.0
2023-11-27 14:30:00,66.83,66.85,66.79,66.83,18076.0,62.1654,62.184,62.1282,62.1654,18076.0
2023-11-27 14:40:00,66.81,66.85,66.77,66.83,19833.0,62.1468,62.184,62.1096,62.1654,19833.0
2023-11-27 14:50:00,66.83,66.86,66.81,66.86,15387.0,62.1654,62.1933,62.1468,62.1933,15387.0
2023-11-27 15:00:00,66.86,66.92,66.84,66.88,25352.0,62.1933,62.2491,62.1747,62.2119,25352.0
2023-11-27 15:10:00,66.89,66.99,66.89,66.98,21505.0,62.2212,62.3143,62.2212,62.305,21505.0
2023-11-27 15:20:00,66.99,67.01,66.93,66.96,34501.0,62.3143,62.3329,62.2584,62.2864,34501.0
2023-11-27 15:30:00,66.96,67.07,66.91,67.06,77606.0,62.2864,62.3887,62.2398,62.3794,77606.0
2023-11-27 15:40:00,67.06,67.16,67.05,67.11,61503.0,62.3794,62.4724,62.3701,62.4259,61503.0
2023-11-27 15:50:00,67.11,67.29,67.11,67.2,212862.0,62.4259,62.5933,62.4259,62.5096,212862.0
2023-11-28 09:30:00,67.44,67.59,67.16,67.34,57979.0,62.7328,62.8724,62.4724,62.6398,57979.0
2023-11-28 09:40:00,67.36,67.62,67.35,67.53,83853.0,62.6584,62.9003,62.6491,62.8166,83853.0
2023-11-28 09:50:00,67.51,67.64,67.5,67.54,31088.0,62.798,62.9189,62.7887,62.8259,31088.0
2023-11-28 10:00:00,67.55,67.74,67.33,67.35,62362.0,62.8352,63.0119,62.6305,62.6491,62362.0
2023-11-28 10:10:00,67.34,67.34,67.18,67.22,13060.0,62.6398,62.6398,62.491,62.5282,13060.0
2023-11-28 10:20:00,67.23,67.27,67.2,67.23,24304.0,62.5375,62.5747,62.5096,62.5375,24304.0
2023-11-28 10:30:00,67.22,67.36,67.17,67.36,41937.0,62.5282,62.6584,62.4817,62.6584,41937.0
2023-11-28 10:40:00,67.36,67.49,67.29,67.31,51749.0,62.6584,62.7794,62.5933,62.6119,51749.0
2023-11-28 10:50:00,67.31,67.43,67.29,67.39,25190.0,62.6119,62.7235,62.5933,62.6863,25190.0
2023-11-28 11:00:00,67.39,67.44,67.33,67.37,33557.0,62.6863,62.7328,62.6305,62.6677,33557.0
2023-11-28 11:10:00,67.36,67.41,67.32,67.39,29007.0,62.6584,62.7049,62.6212,62.6863,29007.0
2023-11-28 11:20:00,67.39,67.52,67.37,67.48,31550.0,62.6863,62.8073,62.6677,62.7701,31550.0
2023-11-28 11:30:00,67.48,67.53,67.44,67.49,21473.0,62.7701,62.8166,62.7328,62.7794,21473.0
2023-11-28 11:40:00,67.47,67.57,67.45,67.55,49870.0,62.7608,62.8538,62.7422,62.8352,49870.0
2023-11-28 11:50:00,67.55,67.63,67.53,67.54,19802.0,62.8352,62.9096,62.8166,62.8259,19802.0
2023-11-28 12:00:00,67.55,67.56,67.45,67.51,23745.0,62.8352,62.8445,62.7422,62.798,23745.0
2023-11-28 12:10:00,67.52,67.57,67.42,67.42,17491.0,62.8073,62.8538,62.7142,62.7142,17491.0
2023-11-28 12:20:00,67.42,67.44,67.39,67.43,15634.0,62.7142,62.7328,62.6863,62.7235,15634.0
2023-11-28 12:30:00,67.43,67.45,67.34,67.42,15681.0,62.7235,62.7422,62.6398,62.7142,15681.0
2023-11-28 12:40:00,67.42,67.43,67.3,67.31,9310.0,62.7142,62.7235,62.6026,62.6119,9310.0
2023-11-28 12:50:00,67.31,67.34,67.27,67.28,11057.0,62.6119,62.6398,62.5747,62.584,11057.0
2023-11-28 13:00:00,67.27,67.3,67.17,67.19,18401.0,62.5747,62.6026,62.4817,62.5003,18401.0
2023-11-28 13:10:00,67.2,67.21,67.13,67.15,17135.0,62.5096,62.5189,62.4445,62.4631,17135.0
2023-11-28 13:20:00,67.15,67.31,67.13,67.28,21426.0,62.4631,62.6119,62.4445,62.584,21426.0
2023-11-28 13:30:00,67.28,67.28,67.15,67.19,13986.0,62.584,62.584,62.4631,62.5003,13986.0
2023-11-28 13:40:00,67.18,67.19,67.11,67.14,39056.0,62.491,62.5003,62.4259,62.4538,39056.0
2023-11-28 13:50:00,67.13,67.18,67.06,67.08,40001.0,62.4445,62.491,62.3794,62.398,40001.0
2023-11-28 14:00:00,67.07,67.11,67.05,67.09,20865.0,62.3887,62.4259,62.3701,62.4073,20865.0
2023-11-28 14:10:00,67.1,67.18,67.09,67.12,23790.0,62.4166,62.491,62.4073,62.4352,23790.0
2023-11-28 14:20:00,67.12,67.16,67.02,67.05,16324.0,62.4352,62.4724,62.3422,62.3701,16324.0
2023-11-28 14:30:00,67.05,67.16,67.03,67.15,15629.0,62.3701,62.4724,62.3515,62.4631,15629.0
2023-11-28 14:40:00,67.14,67.18,67.12,67.14,25192.0,62.4538,62.491,62.4352,62.4538,25192.0
2023-11-28 14:50:00,67.13,67.15,67.09,67.11,26123.0,62.4445,62.4631,62.4073,62.4259,26123.0
2023-11-28 15:00:00,67.11,67.16,67.1,67.13,20570.0,62.4259,62.4724,62.4166,62.4445,20570.0
2023-11-28 15:10:00,67.12,67.16,67.1,67.13,20574.0,62.4352,62.4724,62.4166,62.4445,20574.0
2023-11-28 15:20:00,67.13,67.16,67.07,67.14,33323.0,62.4445,62.4724,62.3887,62.4538,33323.0
2023-11-28 15:30:00,67.14,67.16,67.04,67.09,37792.0,62.4538,62.4724,62.3608,62.4073,37792.0
2023-11-28 15:40:00,67.09,67.15,67.04,67.13,55329.0,62.4073,62.4631,62.3608,62.4445,55329.0
2023-11-28 15:50:00,67.12,67.13,66.97,66.98,274664.0,62.4352,62.4445,62.2957,62.305,274664.0
2023-11-29 09:30:00,67.25,67.48,66.97,67.18,61682.0,62.5561,62.7701,62.2957,62.491,61682.0
2023-11-29 09:40:00,67.22,67.34,67.09,67.31,29766.0,62.5282,62.6398,62.4073,62.6119,29766.0
2023-11-29 09:50:00,67.31,67.4,67.25,67.29,31662.0,62.6119,62.6956,62.5561,62.5933,31662.0
2023-11-29 10:00:00,67.3,67.51,67.19,67.48,61177.0,62.6026,62.798,62.5003,62.7701,61177.0
2023-11-29 10:10:00,67.48,67.54,67.32,67.38,48195.0,62.7701,62.8259,62.6212,62.677,48195.0
2023-11-29 10:20:00,67.38,67.42,67.22,67.42,86143.0,62.677,62.7142,62.5282,62.7142,86143.0
2023-11-29 10:30:00,67.4,67.44,67.26,67.44,52315.0,62.6956,62.7328,62.5654,62.7328,52315.0
2023-11-29 10:40:00,67.45,67.53,67.35,67.44,46937.0,62.7422,62.8166,62.6491,62.7328,46937.0
2023-11-29 10:50:00,67.44,67.58,67.43,67.48,33015.0,62.7328,62.8631,62.7235,62.7701,33015.0
2023-11-29 11:00:00,67.48,67.56,67.43,67.54,28375.0,62.7701,62.8445,62.7235,62.8259,28375.0
2023-11-29 11:10:00,67.54,67.55,67.42,67.44,55369.0,62.8259,62.8352,62.7142,62.7328,55369.0
2023-11-29 11:20:00,67.43,67.45,67.12,67.12,45262.0,62.7235,62.7422,62.4352,62.4352,45262.0
2023-11-29 11:30:00,67.13,67.23,67.12,67.18,20749.0,62.4445,62.5375,62.4352,62.491,20749.0
2023-11-29 11:40:00,67.19,67.25,67.19,67.2,17272.0,62.5003,62.5561,62.5003,62.5096,17272.0
2023-11-29 11:50:00,67.19,67.28,67.18,67.21,18947.0,62.5003,62.584,62.491,62.5189,18947.0
2023-11-29 12:00:00,67.21,67.24,67.13,67.2,16398.0,62.5189,62.5468,62.4445,62.5096,16398.0
2023-11-29 12:10:00,67.21,67.25,67.07,67.08,43792.0,62.5189,62.5561,62.3887,62.398,43792.0
2023-11-29 12:20:00,67.09,67.21,67.08,67.17,29724.0,62.4073,62.5189,62.398,62.4817,29724.0
2023-11-29 12:30:00,67.18,67.21,67.14,67.16,29504.0,62.491,62.5189,62.4538,62.4724,29504.0
2023-11-29 12:40:00,67.16,67.26,67.1,67.15,41363.0,62.4724,62.5654,62.4166,62.4631,41363.0
2023-11-29 12:50:00,67.13,67.19,67.12,67.18,19293.0,62.4445,62.5003,62.4352,62.491,19293.0
2023-11-29 13:00:00,67.18,67.18,67.07,67.17,34596.0,62.491,62.491,62.3887,62.4817,34596.0
2023-11-29 13:10:00,67.17,67.24,67.16,67.2,24895.0,62.4817,62.5468,62.4724,62.5096,24895.0
2023-11-29 13:20:00,67.2,67.26,67.18,67.26,57404.0,62.5096,62.5654,62.491,62.5654,57404.0
2023-11-29 13:30:00,67.26,67.44,67.24,67.42,28654.0,62.5654,62.7328,62.5468,62.7142,28654.0
2023-11-29 13:40:00,67.42,67.42,67.34,67.4,26455.0,62.7142,62.7142,62.6398,62.6956,26455.0
2023-11-29 13:50:00,67.4,67.46,67.39,67.45,27649.0,62.6956,62.7515,62.6863,62.7422,27649.0
2023-11-29 14:00:00,67.45,67.56,67.44,67.55,34038.0,62.7422,62.8445,62.7328,62.8352,34038.0
2023-11-29 14:10:00,67.54,67.54,67.42,67.42,32871.0,62.8259,62.8259,62.7142,62.7142,32871.0
2023-11-29 14:20:00,67.41,67.45,67.35,67.43,26718.0,62.7049,62.7422,62.6491,62.7235,26718.0
2023-11-29 14:30:00,67.43,67.44,67.36,67.37,33408.0,62.7235,62.7328,62.6584,62.6677,33408.0
2023-11-29 14:40:00,67.37,67.42,67.35,67.36,26573.0,62.6677,62.7142,62.6491,62.6584,26573.0
2023-11-29 14:50:00,67.36,67.38,67.28,67.33,23670.0,62.6584,62.677,62.584,62.6305,23670.0
2023-11-29 15:00:00,67.32,67.36,67.29,67.33,56379.0,62.6212,62.6584,62.5933,62.6305,56379.0
2023-11-29 15:10:00,67.34,67.34,67.13,67.27,49089.0,62.6398,62.6398,62.4445,62.5747,49089.0
2023-11-29 15:20:00,67.25,67.26,67.12,67.22,41377.0,62.5561,62.5654,62.4352,62.5282,41377.0
2023-11-29 15:30:00,67.23,67.27,67.12,67.15,62088.0,62.5375,62.5747,62.4352,62.4631,62088.0
2023-11-29 15:40:00,67.16,67.27,67.16,67.25,93513.0,62.4724,62.5747,62.4724,62.5561,93513.0
2023-11-29 15:50:00,67.23,67.39,67.21,67.39,302733.0,62.5375,62.6863,62.5189,62.6863,302733.0
2023-11-30 09:30:00,67.73,68.26,67.63,68.25,99136.0,63.0026,63.4956,62.9096,63.4863,99136.0
2023-11-30 09:40:00,68.27,68.6,68.23,68.51,58877.0,63.5049,63.8119,63.4677,63.7282,58877.0
2023-11-30 09:50:00,68.51,68.69,68.47,68.57,39953.0,63.7282,63.8956,63.691,63.784,39953.0
2023-11-30 10:00:00,68.58,68.77,68.45,68.61,48793.0,63.7933,63.97,63.6724,63.8212,48793.0
2023-11-30 10:10:00,68.61,68.86,68.61,68.77,63082.0,63.8212,64.0537,63.8212,63.97,63082.0
2023-11-30 10:20:00,68.75,68.75,68.59,68.65,37549.0,63.9514,63.9514,63.8026,63.8584,37549.0
2023-11-30 10:30:00,68.66,68.67,68.46,68.5,44743.0,63.8677,63.877,63.6817,63.7189,44743.0
2023-11-30 10:40:00,68.53,68.59,68.31,68.42,33924.0,63.7468,63.8026,63.5421,63.6444,33924.0
2023-11-30 10:50:00,68.43,68.57,68.39,68.48,38291.0,63.6537,63.784,63.6165,63.7003,38291.0
2023-11-30 11:00:00,68.47,68.47,68.2,68.2,52201.0,63.691,63.691,63.4398,63.4398,52201.0
2023-11-30 11:10:00,68.2,68.21,67.91,67.91,50576.0,63.4398,63.4491,63.17,63.17,50576.0
2023-11-30 11:20:00,67.91,68.05,67.86,67.87,41121.0,63.17,63.3003,63.1235,63.1328,41121.0
2023-11-30 11:30:00,67.87,67.9,67.76,67.86,28465.0,63.1328,63.1607,63.0305,63.1235,28465.0
2023-11-30 11:40:00,67.87,67.96,67.85,67.96,28055.0,63.1328,63.2166,63.1142,63.2166,28055.0
2023-11-30 11:50:00,67.95,67.98,67.86,67.97,32328.0,63.2073,63.2352,63.1235,63.2259,32328.0
2023-11-30 12:00:00,67.95,68.18,67.95,68.14,21143.0,63.2073,63.4212,63.2073,63.384,21143.0
2023-11-30 12:10:00,68.15,68.21,68.13,68.17,29985.0,63.3933,63.4491,63.3747,63.4119,29985.0
2023-11-30 12:20:00,68.17,68.28,68.15,68.22,26753.0,63.4119,63.5142,63.3933,63.4584,26753.0
2023-11-30 12:30:00,68.22,68.34,68.21,68.34,23454.0,63.4584,63.57,63.4491,63.57,23454.0
2023-11-30 12:40:00,68.34,68.48,68.34,68.45,38455.0,63.57,63.7003,63.57,63.6724,38455.0
2023-11-30 12:50:00,68.45,68.47,68.35,68.36,17263.0,63.6724,63.691,63.5793,63.5886,17263.0
2023-11-30 13:00:00,68.36,68.5,68.35,68.5,32155.0,63.5886,63.7189,63.5793,63.7189,32155.0
2023-11-30 13:10:00,68.5,68.6,68.46,68.59,25506.0,63.7189,63.8119,63.6817,63.8026,25506.0
2023-11-30 13:20:00,68.6,68.61,68.46,68.47,38317.0,63.8119,63.8212,63.6817,63.691,38317.0
2023-11-30 13:30:00,68.47,68.57,68.43,68.56,22694.0,63.691,63.784,63.6537,63.7747,22694.0
2023-11-30 13:40:00,68.56,68.57,68.43,68.53,32359.0,63.7747,63.784,63.6537,63.7468,32359.0
2023-11-30 13:50:00,68.52,68.53,68.43,68.45,34882.0,63.7375,63.7468,63.6537,63.6724,34882.0
2023-11-30 14:00:00,68.45,68.57,68.45,68.52,33158.0,63.6724,63.784,63.6724,63.7375,33158.0
2023-11-30 14:10:00,68.52,68.57,68.48,68.54,31383.0,63.7375,63.784,63.7003,63.7561,31383.0
2023-11-30 14:20:00,68.55,68.75,68.54,68.72,22941.0,63.7654,63.9514,63.7561,63.9235,22941.0
2023-11-30 14:30:00,68.73,68.73,68.68,68.72,27396.0,63.9328,63.9328,63.8863,63.9235,27396.0
2023-11-30 14:40:00,68.72,68.87,68.7,68.84,46322.0,63.9235,64.063,63.9049,64.0351,46322.0
2023-11-30 14:50:00,68.85,68.88,68.79,68.88,40116.0,64.0444,64.0723,63.9886,64.0723,40116.0
2023-11-30 15:00:00,68.87,68.88,68.66,68.67,78636.0,64.063,64.0723,63.8677,63.877,78636.0
2023-11-30 15:10:00,68.68,68.78,68.68,68.77,39724.0,63.8863,63.9793,63.8863,63.97,39724.0
2023-11-30 15:20:00,68.77,68.78,68.68,68.78,43542.0,63.97,63.9793,63.8863,63.9793,43542.0
2023-11-30 15:30:00,68.78,68.79,68.72,68.76,65574.0,63.9793,63.9886,63.9235,63.9607,65574.0
2023-11-30 15:40:00,68.76,68.94,68.75,68.77,140619.0,63.9607,64.1282,63.9514,63.97,140619.0
2023-11-30 15:50:00,68.78,68.89,68.58,68.84,536572.0,63.9793,64.0816,63.7933,64.0351,536572.0
2023-12-01 09:30:00,68.77,69.05,68.64,69.01,68096.0,63.97,64.2305,63.8491,64.1933,68096.0
2023-12-01 09:40:00,69.04,69.26,69.02,69.22,30516.0,64.2212,64.4258,64.2026,64.3886,30516.0
2023-12-01 09:50:00,69.22,69.33,69.06,69.3,28190.0,64.3886,64.4909,64.2398,64.463,28190.0
2023-12-01 10:00:00,69.33,69.57,69.32,69.44,34467.0,64.4909,64.7142,64.4816,64.5933,34467.0
2023-12-01 10:10:00,69.44,69.54,69.38,69.53,45600.0,64.5933,64.6863,64.5374,64.677,45600.0
2023-12-01 10:20:00,69.54,69.57,69.47,69.53,53588.0,64.6863,64.7142,64.6212,64.677,53588.0
2023-12-01 10:30:00,69.55,69.72,69.41,69.45,44131.0,64.6956,64.8537,64.5653,64.6026,44131.0
2023-12-01 10:40:00,69.46,69.49,69.33,69.47,45633.0,64.6119,64.6398,64.4909,64.6212,45633.0
2023-12-01 10:50:00,69.47,69.53,69.44,69.52,35748.0,64.6212,64.677,64.5933,64.6677,35748.0
2023-12-01 11:00:00,69.52,69.6,69.36,69.58,35489.0,64.6677,64.7421,64.5188,64.7235,35489.0
2023-12-01 11:10:00,69.57,69.67,69.53,69.53,40034.0,64.7142,64.8072,64.677,64.677,40034.0
2023-12-01 11:20:00,69.52,69.72,69.51,69.71,51617.0,64.6677,64.8537,64.6584,64.8444,51617.0
2023-12-01 11:30:00,69.71,69.73,69.58,69.63,31055.0,64.8444,64.863,64.7235,64.77,31055.0
2023-12-01 11:40:00,69.63,69.75,69.6,69.75,85579.0,64.77,64.8816,64.7421,64.8816,85579.0
2023-12-01 11:50:00,69.77,69.92,69.74,69.9,44242.0,64.9002,65.0398,64.8723,65.0211,44242.0
2023-12-01 12:00:00,69.9,70.1,69.9,70.03,142850.0,65.0211,65.2072,65.0211,65.1421,142850.0
2023-12-01 12:10:00,70.02,70.13,69.99,70.02,62884.0,65.1328,65.2351,65.1049,65.1328,62884.0
2023-12-01 12:20:00,70.02,70.02,69.85,70.02,53215.0,65.1328,65.1328,64.9746,65.1328,53215.0
2023-12-01 12:30:00,70.01,70.12,69.97,70.04,39377.0,65.1235,65.2258,65.0863,65.1514,39377.0
2023-12-01 12:40:00,70.05,70.14,69.99,70.14,84601.0,65.1607,65.2444,65.1049,65.2444,84601.0
2023-12-01 12:50:00,70.13,70.18,70.07,70.1,48871.0,65.2351,65.2816,65.1793,65.2072,48871.0
2023-12-01 13:00:00,70.1,70.11,69.92,69.95,46313.0,65.2072,65.2165,65.0398,65.0677,46313.0
2023-12-01 13:10:00,69.96,69.98,69.87,69.95,43171.0,65.077,65.0956,64.9932,65.0677,43171.0
2023-12-01 13:20:00,69.96,69.97,69.7,69.72,38681.0,65.077,65.0863,64.8351,64.8537,38681.0
2023-12-01 13:30:00,69.72,69.77,69.66,69.71,49716.0,64.8537,64.9002,64.7979,64.8444,49716.0
2023-12-01 13:40:00,69.72,69.77,69.61,69.62,70149.0,64.8537,64.9002,64.7514,64.7607,70149.0
2023-12-01 13:50:00,69.63,69.66,69.59,69.59,22850.0,64.77,64.7979,64.7328,64.7328,22850.0
2023-12-01 14:00:00,69.6,69.68,69.59,69.64,47343.0,64.7421,64.8165,64.7328,64.7793,47343.0
2023-12-01 14:10:00,69.64,69.85,69.63,69.78,86015.0,64.7793,64.9746,64.77,64.9095,86015.0
2023-12-01 14:20:00,69.79,69.87,69.78,69.84,43517.0,64.9188,64.9932,64.9095,64.9653,43517.0
2023-12-01 14:30:00,69.84,70.0,69.81,70.0,47978.0,64.9653,65.1142,64.9374,65.1142,47978.0
2023-12-01 14:40:00,70.0,70.0,69.92,69.99,35565.0,65.1142,65.1142,65.0398,65.1049,35565.0
2023-12-01 14:50:00,70.0,70.04,69.91,69.98,59131.0,65.1142,65.1514,65.0304,65.0956,59131.0
2023-12-01 15:00:00,69.98,70.01,69.77,69.8,41916.0,65.0956,65.1235,64.9002,64.9281,41916.0
2023-12-01 15:10:00,69.8,69.87,69.77,69.81,45016.0,64.9281,64.9932,64.9002,64.9374,45016.0
2023-12-01 15:20:00,69.8,69.88,69.77,69.84,44849.0,64.9281,65.0025,64.9002,64.9653,44849.0
2023-12-01 15:30:00,69.84,69.94,69.8,69.82,90606.0,64.9653,65.0584,64.9281,64.9467,90606.0
2023-12-01 15:40:00,69.82,69.86,69.74,69.78,94178.0,64.9467,64.9839,64.8723,64.9095,94178.0
2023-12-01 15:50:00,69.78,69.89,69.77,69.87,416015.0,64.9095,65.0118,64.9002,64.9932,416015.0
2023-12-04 09:30:00,70.45,70.68,69.95,70.41,259405.0,65.5328,65.7467,65.0677,65.4956,259405.0
2023-12-04 09:40:00,70.41,70.87,70.39,70.71,112014.0,65.4956,65.9234,65.4769,65.7746,112014.0
2023-12-04 09:50:00,70.71,70.72,70.31,70.31,59741.0,65.7746,65.7839,65.4025,65.4025,59741.0
2023-12-04 10:00:00,70.31,70.36,70.1,70.27,77224.0,65.4025,65.449,65.2072,65.3653,77224.0
2023-12-04 10:10:00,70.27,70.44,70.19,70.37,49141.0,65.3653,65.5235,65.2909,65.4583,49141.0
2023-12-04 10:20:00,70.4,70.45,70.29,70.38,59506.0,65.4862,65.5328,65.3839,65.4676,59506.0
2023-12-04 10:30:00,70.38,70.51,70.3,70.51,74485.0,65.4676,65.5886,65.3932,65.5886,74485.0
2023-12-04 10:40:00,70.52,70.53,70.3,70.37,42527.0,65.5979,65.6072,65.3932,65.4583,42527.0
2023-12-04 10:50:00,70.37,70.53,70.31,70.37,43573.0,65.4583,65.6072,65.4025,65.4583,43573.0
2023-12-04 11:00:00,70.35,70.39,70.25,70.35,46668.0,65.4397,65.4769,65.3467,65.4397,46668.0
2023-12-04 11:10:00,70.34,70.43,70.33,70.39,39894.0,65.4304,65.5142,65.4211,65.4769,39894.0
2023-12-04 11:20:00,70.4,70.4,70.13,70.3,69472.0,65.4862,65.4862,65.2351,65.3932,69472.0
2023-12-04 11:30:00,70.29,70.43,70.26,70.3,61380.0,65.3839,65.5142,65.356,65.3932,61380.0
2023-12-04 11:40:00,70.3,70.4,70.28,70.35,45416.0,65.3932,65.4862,65.3746,65.4397,45416.0
2023-12-04 11:50:00,70.36,70.39,70.27,70.27,55519.0,65.449,65.4769,65.3653,65.3653,55519.0
2023-12-04 12:00:00,70.27,70.33,70.15,70.32,70997.0,65.3653,65.4211,65.2537,65.4118,70997.0
2023-12-04 12:10:00,70.32,70.32,70.15,70.18,56582.0,65.4118,65.4118,65.2537,65.2816,56582.0
2023-12-04 12:20:00,70.19,70.32,70.14,70.31,37904.0,65.2909,65.4118,65.2444,65.4025,37904.0
2023-12-04 12:30:00,70.32,70.43,70.31,70.32,31120.0,65.4118,65.5142,65.4025,65.4118,31120.0
2023-12-04 12:40:00,70.31,70.32,70.19,70.24,38435.0,65.4025,65.4118,65.2909,65.3374,38435.0
2023-12-04 12:50:00,70.23,70.26,70.14,70.23,32677.0,65.3281,65.356,65.2444,65.3281,32677.0
2023-12-04 13:00:00,70.23,70.28,70.12,70.13,30672.0,65.3281,65.3746,65.2258,65.2351,30672.0
2023-12-04 13:10:00,70.14,70.19,70.08,70.19,31508.0,65.2444,65.2909,65.1886,65.2909,31508.0
2023-12-04 13:20:00,70.19,70.21,70.12,70.16,34094.0,65.2909,65.3095,65.2258,65.263,34094.0
2023-12-04 13:30:00,70.16,70.21,70.1,70.11,34134.0,65.263,65.3095,65.2072,65.2165,34134.0
2023-12-04 13:40:00,70.11,70.16,70.06,70.11,32159.0,65.2165,65.263,65.17,65.2165,32159.0
2023-12-04 13:50:00,70.09,70.19,70.09,70.16,38092.0,65.1979,65.2909,65.1979,65.263,38092.0
2023-12-04 14:00:00,70.17,70.3,70.15,70.17,74886.0,65.2723,65.3932,65.2537,65.2723,74886.0
2023-12-04 14:10:00,70.16,70.18,70.04,70.16,57818.0,65.263,65.2816,65.1514,65.263,57818.0
2023-12-04 14:20:00,70.17,70.22,70.13,70.2,27455.0,65.2723,65.3188,65.2351,65.3002,27455.0
2023-12-04 14:30:00,70.21,70.28,70.13,70.13,104817.0,65.3095,65.3746,65.2351,65.2351,104817.0
2023-12-04 14:40:00,70.12,70.25,70.1,70.18,35224.0,65.2258,65.3467,65.2072,65.2816,35224.0
2023-12-04 14:50:00,70.19,70.32,70.16,70.29,29999.0,65.2909,65.4118,65.263,65.3839,29999.0
2023-12-04 15:00:00,70.3,70.32,70.16,70.25,64981.0,65.3932,65.4118,65.263,65.3467,64981.0
2023-12-04 15:10:00,70.25,70.28,70.21,70.26,48193.0,65.3467,65.3746,65.3095,65.356,48193.0
2023-12-04 15:20:00,70.26,70.32,70.21,70.3,43189.0,65.356,65.4118,65.3095,65.3932,43189.0
2023-12-04 15:30:00,70.3,70.32,70.17,70.2,76489.0,65.3932,65.4118,65.2723,65.3002,76489.0
2023-12-04 15:40:00,70.19,70.31,70.16,70.26,102879.0,65.2909,65.4025,65.263,65.356,102879.0
2023-12-04 15:50:00,70.26,70.34,70.18,70.21,421363.0,65.356,65.4304,65.2816,65.3095,421363.0
2023-12-05 09:30:00,70.15,70.36,69.96,70.03,69452.0,65.2537,65.449,65.077,65.1421,69452.0
2023-12-05 09:40:00,70.03,70.1,69.92,69.96,61781.0,65.1421,65.2072,65.0398,65.077,61781.0
2023-12-05 09:50:00,69.96,69.99,69.85,69.87,33130.0,65.077,65.1049,64.9746,64.9932,33130.0
2023-12-05 10:00:00,69.88,70.06,69.79,69.81,51020.0,65.0025,65.17,64.9188,64.9374,51020.0
2023-12-05 10:10:00,69.78,69.87,69.59,69.61,38818.0,64.9095,64.9932,64.7328,64.7514,38818.0
2023-12-05 10:20:00,69.64,69.74,69.56,69.74,82353.0,64.7793,64.8723,64.7049,64.8723,82353.0
2023-12-05 10:30:00,69.75,69.8,69.5,69.56,48056.0,64.8816,64.9281,64.6491,64.7049,48056.0
2023-12-05 10:40:00,69.55,69.65,69.49,69.62,33147.0,64.6956,64.7886,64.6398,64.7607,33147.0
2023-12-05 10:50:00,69.62,69.62,69.49,69.56,32034.0,64.7607,64.7607,64.6398,64.7049,32034.0
2023-12-05 11:00:00,69.56,69.56,69.46,69.5,25245.0,64.7049,64.7049,64.6119,64.6491,25245.0
2023-12-05 11:10:00,69.51,69.6,69.45,69.51,29678.0,64.6584,64.7421,64.6026,64.6584,29678.0
2023-12-05 11:20:00,69.52,69.67,69.51,69.61,38741.0,64.6677,64.8072,64.6584,64.7514,38741.0
2023-12-05 11:30:00,69.6,69.67,69.58,69.65,36978.0,64.7421,64.8072,64.7235,64.7886,36978.0
2023-12-05 11:40:00,69.64,69.67,69.57,69.59,34620.0,64.7793,64.8072,64.7142,64.7328,34620.0
2023-12-05 11:50:00,69.59,69.65,69.5,69.63,25374.0,64.7328,64.7886,64.6491,64.77,25374.0
2023-12-05 12:00:00,69.64,69.67,69.52,69.52,32196.0,64.7793,64.8072,64.6677,64.6677,32196.0
2023-12-05 12:10:00,69.53,69.61,69.46,69.55,47210.0,64.677,64.7514,64.6119,64.6956,47210.0
2023-12-05 12:20:00,69.53,69.55,69.42,69.46,25224.0,64.677,64.6956,64.5746,64.6119,25224.0
2023-12-05 12:30:00,69.48,69.55,69.47,69.49,22173.0,64.6305,64.6956,64.6212,64.6398,22173.0
2023-12-05 12:40:00,69.49,69.5,69.39,69.46,21731.0,64.6398,64.6491,64.5467,64.6119,21731.0
2023-12-05 12:50:00,69.46,69.56,69.44,69.55,22094.0,64.6119,64.7049,64.5933,64.6956,22094.0
2023-12-05 13:00:00,69.56,69.63,69.54,69.56,20858.0,64.7049,64.77,64.6863,64.7049,20858.0
2023-12-05 13:10:00,69.56,69.56,69.51,69.55,19733.0,64.7049,64.7049,64.6584,64.6956,19733.0
2023-12-05 13:20:00,69.53,69.58,69.51,69.53,20347.0,64.677,64.7235,64.6584,64.677,20347.0
2023-12-05 13:30:00,69.53,69.59,69.52,69.56,25568.0,64.677,64.7328,64.6677,64.7049,25568.0
2023-12-05 13:40:00,69.56,69.61,69.51,69.6,25300.0,64.7049,64.7514,64.6584,64.7421,25300.0
2023-12-05 13:50:00,69.6,69.61,69.5,69.53,21260.0,64.7421,64.7514,64.6491,64.677,21260.0
2023-12-05 14:00:00,69.54,69.6,69.53,69.58,23757.0,64.6863,64.7421,64.677,64.7235,23757.0
2023-12-05 14:10:00,69.59,69.65,69.57,69.64,18809.0,64.7328,64.7886,64.7142,64.7793,18809.0
2023-12-05 14:20:00,69.64,69.65,69.55,69.56,18200.0,64.7793,64.7886,64.6956,64.7049,18200.0
2023-12-05 14:30:00,69.57,69.66,69.57,69.59,25320.0,64.7142,64.7979,64.7142,64.7328,25320.0
2023-12-05 14:40:00,69.57,69.64,69.54,69.59,22744.0,64.7142,64.7793,64.6863,64.7328,22744.0
2023-12-05 14:50:00,69.59,69.62,69.5,69.5,25188.0,64.7328,64.7607,64.6491,64.6491,25188.0
2023-12-05 15:00:00,69.5,69.53,69.44,69.5,30932.0,64.6491,64.677,64.5933,64.6491,30932.0
2023-12-05 15:10:00,69.5,69.52,69.43,69.52,33426.0,64.6491,64.6677,64.584,64.6677,33426.0
2023-12-05 15:20:00,69.52,69.53,69.42,69.45,54033.0,64.6677,64.677,64.5746,64.6026,54033.0
2023-12-05 15:30:00,69.45,69.5,69.42,69.45,67222.0,64.6026,64.6491,64.5746,64.6026,67222.0
2023-12-05 15:40:00,69.45,69.45,69.28,69.34,109104.0,64.6026,64.6026,64.4444,64.5002,109104.0
2023-12-05 15:50:00,69.34,69.38,69.21,69.28,277885.0,64.5002,64.5374,64.3793,64.4444,277885.0
2023-12-06 09:30:00,69.42,69.61,69.09,69.36,61003.0,64.5746,64.7514,64.2677,64.5188,61003.0
2023-12-06 09:40:00,69.34,69.68,69.31,69.68,34935.0,64.5002,64.8165,64.4723,64.8165,34935.0
2023-12-06 09:50:00,69.69,69.7,69.45,69.57,30588.0,64.8258,64.8351,64.6026,64.7142,30588.0
2023-12-06 10:00:00,69.57,69.72,69.56,69.66,62358.0,64.7142,64.8537,64.7049,64.7979,62358.0
2023-12-06 10:10:00,69.66,69.72,69.56,69.56,62788.0,64.7979,64.8537,64.7049,64.7049,62788.0
2023-12-06 10:20:00,69.56,69.73,69.49,69.71,55197.0,64.7049,64.863,64.6398,64.8444,55197.0
2023-12-06 10:30:00,69.71,69.71,69.47,69.61,57561.0,64.8444,64.8444,64.6212,64.7514,57561.0
2023-12-06 10:40:00,69.61,69.65,69.37,69.38,41560.0,64.7514,64.7886,64.5281,64.5374,41560.0
2023-12-06 10:50:00,69.39,69.4,69.13,69.14,53130.0,64.5467,64.556,64.3049,64.3142,53130.0
2023-12-06 11:00:00,69.13,69.14,68.95,68.96,50133.0,64.3049,64.3142,64.1375,64.1468,50133.0
2023-12-06 11:10:00,68.95,69.11,68.95,69.06,60106.0,64.1375,64.2863,64.1375,64.2398,60106.0
2023-12-06 11:20:00,69.06,69.12,69.01,69.09,35767.0,64.2398,64.2956,64.1933,64.2677,35767.0
2023-12-06 11:30:00,69.08,69.08,68.77,68.82,37880.0,64.2584,64.2584,63.97,64.0165,37880.0
2023-12-06 11:40:00,68.82,68.96,68.82,68.95,78020.0,64.0165,64.1468,64.0165,64.1375,78020.0
2023-12-06 11:50:00,68.95,69.11,68.94,69.11,55053.0,64.1375,64.2863,64.1282,64.2863,55053.0
2023-12-06 12:00:00,69.1,69.16,69.01,69.07,79315.0,64.277,64.3328,64.1933,64.2491,79315.0
2023-12-06 12:10:00,69.06,69.09,68.81,68.82,40610.0,64.2398,64.2677,64.0072,64.0165,40610.0
2023-12-06 12:20:00,68.83,68.88,68.76,68.77,25957.0,64.0258,64.0723,63.9607,63.97,25957.0
2023-12-06 12:30:00,68.77,68.89,68.75,68.88,27172.0,63.97,64.0816,63.9514,64.0723,27172.0
2023-12-06 12:40:00,68.88,68.91,68.8,68.88,25334.0,64.0723,64.1002,63.9979,64.0723,25334.0
2023-12-06 12:50:00,68.87,68.95,68.82,68.84,25621.0,64.063,64.1375,64.0165,64.0351,25621.0
2023-12-06 13:00:00,68.85,68.87,68.78,68.82,29734.0,64.0444,64.063,63.9793,64.0165,29734.0
2023-12-06 13:10:00,68.82,68.85,68.75,68.84,37595.0,64.0165,64.0444,63.9514,64.0351,37595.0
2023-12-06 13:20:00,68.86,69.02,68.84,68.95,21363.0,64.0537,64.2026,64.0351,64.1375,21363.0
2023-12-06 13:30:00,68.95,69.05,68.95,69.03,17957.0,64.1375,64.2305,64.1375,64.2119,17957.0
2023-12-06 13:40:00,69.04,69.07,68.9,68.92,36225.0,64.2212,64.2491,64.0909,64.1095,36225.0
2023-12-06 13:50:00,68.92,69.1,68.91,68.97,33334.0,64.1095,64.277,64.1002,64.1561,33334.0
2023-12-06 14:00:00,68.97,69.08,68.96,69.06,20875.0,64.1561,64.2584,64.1468,64.2398,20875.0
2023-12-06 14:10:00,69.06,69.07,68.73,68.75,34432.0,64.2398,64.2491,63.9328,63.9514,34432.0
2023-12-06 14:20:00,68.76,68.84,68.73,68.77,30034.0,63.9607,64.0351,63.9328,63.97,30034.0
2023-12-06 14:30:00,68.77,68.86,68.76,68.86,46448.0,63.97,64.0537,63.9607,64.0537,46448.0
2023-12-06 14:40:00,68.85,68.88,68.8,68.82,24123.0,64.0444,64.0723,63.9979,64.0165,24123.0
2023-12-06 14:50:00,68.84,68.89,68.79,68.79,24831.0,64.0351,64.0816,63.9886,63.9886,24831.0
2023-12-06 15:00:00,68.78,68.84,68.71,68.84,33454.0,63.9793,64.0351,63.9142,64.0351,33454.0
2023-12-06 15:10:00,68.83,68.87,68.78,68.86,22307.0,64.0258,64.063,63.9793,64.0537,22307.0
2023-12-06 15:20:00,68.85,68.85,68.7,68.75,36799.0,64.0444,64.0444,63.9049,63.9514,36799.0
2023-12-06 15:30:00,68.74,68.8,68.7,68.72,43586.0,63.9421,63.9979,63.9049,63.9235,43586.0
2023-12-06 15:40:00,68.72,68.78,68.71,68.73,65044.0,63.9235,63.9793,63.9142,63.9328,65044.0
2023-12-06 15:50:00,68.7,68.74,68.42,68.47,551852.0,63.9049,63.9421,63.6444,63.691,551852.0
2023-12-07 09:30:00,68.72,68.93,68.42,68.52,59894.0,63.9235,64.1189,63.6444,63.7375,59894.0
2023-12-07 09:40:00,68.53,68.64,68.38,68.52,30434.0,63.7468,63.8491,63.6072,63.7375,30434.0
2023-12-07 09:50:00,68.53,68.71,68.53,68.59,44003.0,63.7468,63.9142,63.7468,63.8026,44003.0
2023-12-07 10:00:00,68.61,68.61,68.46,68.46,43307.0,63.8212,63.8212,63.6817,63.6817,43307.0
2023-12-07 10:10:00,68.46,68.64,68.36,68.64,85647.0,63.6817,63.8491,63.5886,63.8491,85647.0
2023-12-07 10:20:00,68.64,68.66,68.37,68.42,117451.0,63.8491,63.8677,63.5979,63.6444,117451.0
2023-12-07 10:30:00,68.43,68.55,68.34,68.4,63312.0,63.6537,63.7654,63.57,63.6258,63312.0
2023-12-07 10:40:00,68.4,68.4,68.21,68.22,54901.0,63.6258,63.6258,63.4491,63.4584,54901.0
2023-12-07 10:50:00,68.22,68.26,68.16,68.19,39691.0,63.4584,63.4956,63.4026,63.4305,39691.0
2023-12-07 11:00:00,68.19,68.28,68.11,68.11,63687.0,63.4305,63.5142,63.3561,63.3561,63687.0
2023-12-07 11:10:00,68.11,68.12,67.81,67.87,61814.0,63.3561,63.3654,63.077,63.1328,61814.0
2023-12-07 11:20:00,67.86,67.97,67.77,67.81,54565.0,63.1235,63.2259,63.0398,63.077,54565.0
2023-12-07 11:30:00,67.8,67.86,67.76,67.77,38401.0,63.0677,63.1235,63.0305,63.0398,38401.0
2023-12-07 11:40:00,67.78,67.87,67.78,67.83,40980.0,63.0491,63.1328,63.0491,63.0956,40980.0
2023-12-07 11:50:00,67.83,67.85,67.72,67.8,227868.0,63.0956,63.1142,62.9933,63.0677,227868.0
2023-12-07 12:00:00,67.8,67.82,67.67,67.69,67191.0,63.0677,63.0863,62.9468,62.9654,67191.0
2023-12-07 12:10:00,67.7,67.74,67.61,67.63,46860.0,62.9747,63.0119,62.891,62.9096,46860.0
2023-12-07 12:20:00,67.62,67.63,67.53,67.56,49123.0,62.9003,62.9096,62.8166,62.8445,49123.0
2023-12-07 12:30:00,67.55,67.59,67.48,67.5,55478.0,62.8352,62.8724,62.7701,62.7887,55478.0
2023-12-07 12:40:00,67.5,67.59,67.41,67.59,32009.0,62.7887,62.8724,62.7049,62.8724,32009.0
2023-12-07 12:50:00,67.59,67.61,67.48,67.48,39099.0,62.8724,62.891,62.7701,62.7701,39099.0
2023-12-07 13:00:00,67.47,67.59,67.47,67.53,51734.0,62.7608,62.8724,62.7608,62.8166,51734.0
2023-12-07 13:10:00,67.53,67.57,67.5,67.54,47901.0,62.8166,62.8538,62.7887,62.8259,47901.0
2023-12-07 13:20:00,67.54,67.57,67.49,67.53,30532.0,62.8259,62.8538,62.7794,62.8166,30532.0
2023-12-07 13:30:00,67.52,67.54,67.47,67.49,47588.0,62.8073,62.8259,62.7608,62.7794,47588.0
2023-12-07 13:40:00,67.5,67.61,67.48,67.53,36795.0,62.7887,62.891,62.7701,62.8166,36795.0
2023-12-07 13:50:00,67.53,67.55,67.4,67.41,46014.0,62.8166,62.8352,62.6956,62.7049,46014.0
2023-12-07 14:00:00,67.41,67.49,67.39,67.42,41156.0,62.7049,62.7794,62.6863,62.7142,41156.0
2023-12-07 14:10:00,67.41,67.44,67.32,67.4,42560.0,62.7049,62.7328,62.6212,62.6956,42560.0
2023-12-07 14:20:00,67.38,67.43,67.28,67.37,34044.0,62.677,62.7235,62.584,62.6677,34044.0
2023-12-07 14:30:00,67.38,67.47,67.36,67.47,33020.0,62.677,62.7608,62.6584,62.7608,33020.0
2023-12-07 14:40:00,67.46,67.48,67.32,67.34,44868.0,62.7515,62.7701,62.6212,62.6398,44868.0
2023-12-07 14:50:00,67.35,67.37,67.3,67.31,50752.0,62.6491,62.6677,62.6026,62.6119,50752.0
2023-12-07 15:00:00,67.31,67.37,67.25,67.31,56291.0,62.6119,62.6677,62.5561,62.6119,56291.0
2023-12-07 15:10:00,67.31,67.4,67.28,67.37,59890.0,62.6119,62.6956,62.584,62.6677,59890.0
2023-12-07 15:20:00,67.36,67.47,67.35,67.42,69934.0,62.6584,62.7608,62.6491,62.7142,69934.0
2023-12-07 15:30:00,67.42,67.48,67.36,67.45,83862.0,62.7142,62.7701,62.6584,62.7422,83862.0
2023-12-07 15:40:00,67.45,67.49,67.37,67.39,139760.0,62.7422,62.7794,62.6677,62.6863,139760.0
2023-12-07 15:50:00,67.39,67.4,67.21,67.27,582965.0,62.6863,62.6956,62.5189,62.5747,582965.0
2023-12-08 09:30:00,67.58,68.12,67.46,67.85,92274.0,62.8631,63.3654,62.7515,63.1142,92274.0
2023-12-08 09:40:00,67.88,68.09,67.74,68.01,49100.0,63.1421,63.3375,63.0119,63.2631,49100.0
2023-12-08 09:50:00,68.02,68.07,67.97,68.02,40362.0,63.2724,63.3189,63.2259,63.2724,40362.0
2023-12-08 10:00:00,68.02,68.28,68.02,68.2,71534.0,63.2724,63.5142,63.2724,63.4398,71534.0
2023-12-08 10:10:00,68.19,68.19,68.0,68.13,38525.0,63.4305,63.4305,63.2538,63.3747,38525.0
2023-12-08 10:20:00,68.13,68.18,68.02,68.08,34812.0,63.3747,63.4212,63.2724,63.3282,34812.0
2023-12-08 10:30:00,68.07,68.2,68.05,68.12,35788.0,63.3189,63.4398,63.3003,63.3654,35788.0
2023-12-08 10:40:00,68.11,68.21,68.1,68.2,42031.0,63.3561,63.4491,63.3468,63.4398,42031.0
2023-12-08 10:50:00,68.2,68.21,68.07,68.08,46527.0,63.4398,63.4491,63.3189,63.3282,46527.0
2023-12-08 11:00:00,68.08,68.15,68.05,68.1,37708.0,63.3282,63.3933,63.3003,63.3468,37708.0
2023-12-08 11:10:00,68.09,68.1,67.91,68.05,28086.0,63.3375,63.3468,63.17,63.3003,28086.0
2023-12-08 11:20:00,68.06,68.12,67.99,68.02,37159.0,63.3096,63.3654,63.2445,63.2724,37159.0
2023-12-08 11:30:00,68.02,68.05,67.86,67.88,62192.0,63.2724,63.3003,63.1235,63.1421,62192.0
2023-12-08 11:40:00,67.87,67.93,67.78,67.89,41248.0,63.1328,63.1886,63.0491,63.1514,41248.0
2023-12-08 11:50:00,67.89,68.0,67.85,67.96,33840.0,63.1514,63.2538,63.1142,63.2166,33840.0
2023-12-08 12:00:00,67.97,68.04,67.96,68.0,29611.0,63.2259,63.291,63.2166,63.2538,29611.0
2023-12-08 12:10:00,68.0,68.07,67.93,68.07,25280.0,63.2538,63.3189,63.1886,63.3189,25280.0
2023-12-08 12:20:00,68.08,68.14,68.03,68.13,32097.0,63.3282,63.384,63.2817,63.3747,32097.0
2023-12-08 12:30:00,68.13,68.15,68.08,68.09,20282.0,63.3747,63.3933,63.3282,63.3375,20282.0
2023-12-08 12:40:00,68.08,68.1,68.03,68.08,20328.0,63.3282,63.3468,63.2817,63.3282,20328.0
2023-12-08 12:50:00,68.08,68.1,68.01,68.01,26864.0,63.3282,63.3468,63.2631,63.2631,26864.0
2023-12-08 13:00:00,68.01,68.12,68.0,68.07,21362.0,63.2631,63.3654,63.2538,63.3189,21362.0
2023-12-08 13:10:00,68.07,68.17,68.07,68.16,29169.0,63.3189,63.4119,63.3189,63.4026,29169.0
2023-12-08 13:20:00,68.16,68.26,68.15,68.26,32681.0,63.4026,63.4956,63.3933,63.4956,32681.0
2023-12-08 13:30:00,68.26,68.34,68.25,68.28,50391.0,63.4956,63.57,63.4863,63.5142,50391.0
2023-12-08 13:40:00,68.27,68.44,68.25,68.39,50018.0,63.5049,63.6631,63.4863,63.6165,50018.0
2023-12-08 13:50:00,68.39,68.41,68.29,68.32,39513.0,63.6165,63.6351,63.5235,63.5514,39513.0
2023-12-08 14:00:00,68.31,68.35,68.22,68.23,48012.0,63.5421,63.5793,63.4584,63.4677,48012.0
2023-12-08 14:10:00,68.22,68.27,68.19,68.27,43627.0,63.4584,63.5049,63.4305,63.5049,43627.0
2023-12-08 14:20:00,68.26,68.34,68.22,68.33,37476.0,63.4956,63.57,63.4584,63.5607,37476.0
2023-12-08 14:30:00,68.34,68.35,68.23,68.28,41263.0,63.57,63.5793,63.4677,63.5142,41263.0
2023-12-08 14:40:00,68.28,68.3,68.22,68.27,65008.0,63.5142,63.5328,63.4584,63.5049,65008.0
2023-12-08 14:50:00,68.27,68.33,68.26,68.28,34879.0,63.5049,63.5607,63.4956,63.5142,34879.0
2023-12-08 15:00:00,68.28,68.29,68.21,68.28,63569.0,63.5142,63.5235,63.4491,63.5142,63569.0
2023-12-08 15:10:00,68.28,68.29,68.17,68.23,40737.0,63.5142,63.5235,63.4119,63.4677,40737.0
2023-12-08 15:20:00,68.23,68.29,68.17,68.27,48304.0,63.4677,63.5235,63.4119,63.5049,48304.0
2023-12-08 15:30:00,68.27,68.38,68.2,68.37,94627.0,63.5049,63.6072,63.4398,63.5979,94627.0
2023-12-08 15:40:00,68.36,68.42,68.33,68.34,129582.0,63.5886,63.6444,63.5607,63.57,129582.0
2023-12-08 15:50:00,68.34,68.34,68.18,68.24,383707.0,63.57,63.57,63.4212,63.477,383707.0
2023-12-11 09:30:00,68.0,68.13,67.52,67.58,102270.0,63.2538,63.3747,62.8073,62.8631,102270.0
2023-12-11 09:40:00,67.58,67.85,67.57,67.66,41780.0,62.8631,63.1142,62.8538,62.9375,41780.0
2023-12-11 09:50:00,67.65,67.65,67.47,67.54,51603.0,62.9282,62.9282,62.7608,62.8259,51603.0
2023-12-11 10:00:00,67.54,67.6,67.32,67.51,51620.0,62.8259,62.8817,62.6212,62.798,51620.0
2023-12-11 10:10:00,67.5,67.62,67.43,67.6,54827.0,62.7887,62.9003,62.7235,62.8817,54827.0
2023-12-11 10:20:00,67.61,67.69,67.51,67.64,32534.0,62.891,62.9654,62.798,62.9189,32534.0
2023-12-11 10:30:00,67.65,67.66,67.56,67.62,49494.0,62.9282,62.9375,62.8445,62.9003,49494.0
2023-12-11 10:40:00,67.63,67.76,67.63,67.73,21887.0,62.9096,63.0305,62.9096,63.0026,21887.0
2023-12-11 10:50:00,67.73,67.74,67.64,67.68,69002.0,63.0026,63.0119,62.9189,62.9561,69002.0
2023-12-11 11:00:00,67.68,67.78,67.63,67.63,249292.0,62.9561,63.0491,62.9096,62.9096,249292.0
2023-12-11 11:10:00,67.63,67.7,67.58,67.66,29756.0,62.9096,62.9747,62.8631,62.9375,29756.0
2023-12-11 11:20:00,67.65,67.69,67.6,67.67,36490.0,62.9282,62.9654,62.8817,62.9468,36490.0
2023-12-11 11:30:00,67.67,67.71,67.58,67.66,48245.0,62.9468,62.984,62.8631,62.9375,48245.0
2023-12-11 11:40:00,67.65,67.74,67.62,67.72,66666.0,62.9282,63.0119,62.9003,62.9933,66666.0
2023-12-11 11:50:00,67.72,67.79,67.7,67.76,27093.0,62.9933,63.0584,62.9747,63.0305,27093.0
2023-12-11 12:00:00,67.76,67.79,67.6,67.61,23937.0,63.0305,63.0584,62.8817,62.891,23937.0
2023-12-11 12:10:00,67.6,67.63,67.48,67.51,87798.0,62.8817,62.9096,62.7701,62.798,87798.0
2023-12-11 12:20:00,67.5,67.5,67.44,67.48,29909.0,62.7887,62.7887,62.7328,62.7701,29909.0
2023-12-11 12:30:00,67.48,67.53,67.44,67.46,49693.0,62.7701,62.8166,62.7328,62.7515,49693.0
2023-12-11 12:40:00,67.46,67.5,67.43,67.44,25061.0,62.7515,62.7887,62.7235,62.7328,25061.0
2023-12-11 12:50:00,67.44,67.51,67.43,67.49,33253.0,62.7328,62.798,62.7235,62.7794,33253.0
2023-12-11 13:00:00,67.49,67.51,67.37,67.42,94814.0,62.7794,62.798,62.6677,62.7142,94814.0
2023-12-11 13:10:00,67.42,67.43,67.36,67.41,134002.0,62.7142,62.7235,62.6584,62.7049,134002.0
2023-12-11 13:20:00,67.41,67.49,67.41,67.43,51117.0,62.7049,62.7794,62.7049,62.7235,51117.0
2023-12-11 13:30:00,67.44,67.51,67.41,67.49,29947.0,62.7328,62.798,62.7049,62.7794,29947.0
2023-12-11 13:40:00,67.5,67.51,67.43,67.49,45107.0,62.7887,62.798,62.7235,62.7794,45107.0
2023-12-11 13:50:00,67.48,67.51,67.46,67.51,35525.0,62.7701,62.798,62.7515,62.798,35525.0
2023-12-11 14:00:00,67.51,67.52,67.39,67.4,38588.0,62.798,62.8073,62.6863,62.6956,38588.0
2023-12-11 14:10:00,67.39,67.48,67.39,67.45,29606.0,62.6863,62.7701,62.6863,62.7422,29606.0
2023-12-11 14:20:00,67.45,67.47,67.39,67.45,30705.0,62.7422,62.7608,62.6863,62.7422,30705.0
2023-12-11 14:30:00,67.45,67.51,67.4,67.43,41961.0,62.7422,62.798,62.6956,62.7235,41961.0
2023-12-11 14:40:00,67.42,67.47,67.4,67.45,32421.0,62.7142,62.7608,62.6956,62.7422,32421.0
2023-12-11 14:50:00,67.45,67.47,67.38,67.39,45331.0,62.7422,62.7608,62.677,62.6863,45331.0
2023-12-11 15:00:00,67.39,67.39,67.33,67.35,31232.0,62.6863,62.6863,62.6305,62.6491,31232.0
2023-12-11 15:10:00,67.35,67.43,67.32,67.42,39854.0,62.6491,62.7235,62.6212,62.7142,39854.0
2023-12-11 15:20:00,67.41,67.5,67.39,67.44,49111.0,62.7049,62.7887,62.6863,62.7328,49111.0
2023-12-11 15:30:00,67.43,67.43,67.23,67.34,72291.0,62.7235,62.7235,62.5375,62.6398,72291.0
2023-12-11 15:40:00,67.34,67.36,67.24,67.25,87267.0,62.6398,62.6584,62.5468,62.5561,87267.0
2023-12-11 15:50:00,67.25,67.28,67.17,67.22,313622.0,62.5561,62.584,62.4817,62.5282,313622.0
2023-12-12 09:30:00,66.75,66.78,66.26,66.31,170230.0,62.091,62.1189,61.6352,61.6817,170230.0
2023-12-12 09:40:00,66.3,66.54,66.17,66.17,67990.0,61.6724,61.8957,61.5515,61.5515,67990.0
2023-12-12 09:50:00,66.19,66.31,66.04,66.04,62770.0,61.5701,61.6817,61.4306,61.4306,62770.0
2023-12-12 10:00:00,66.05,66.23,66.02,66.03,62955.0,61.4399,61.6073,61.412,61.4213,62955.0
2023-12-12 10:10:00,66.04,66.31,66.04,66.16,45425.0,61.4306,61.6817,61.4306,61.5422,45425.0
2023-12-12 10:20:00,66.18,66.37,66.16,66.25,43478.0,61.5608,61.7375,61.5422,61.6259,43478.0
2023-12-12 10:30:00,66.24,66.37,66.22,66.37,57748.0,61.6166,61.7375,61.598,61.7375,57748.0
2023-12-12 10:40:00,66.38,66.4,66.2,66.24,47687.0,61.7468,61.7654,61.5794,61.6166,47687.0
2023-12-12 10:50:00,66.24,66.27,66.15,66.19,68281.0,61.6166,61.6445,61.5329,61.5701,68281.0
2023-12-12 11:00:00,66.19,66.19,65.98,66.04,72989.0,61.5701,61.5701,61.3748,61.4306,72989.0
2023-12-12 11:10:00,66.04,66.13,65.98,66.06,44922.0,61.4306,61.5143,61.3748,61.4492,44922.0
2023-12-12 11:20:00,66.06,66.06,65.93,65.97,61399.0,61.4492,61.4492,61.3282,61.3655,61399.0
2023-12-12 11:30:00,65.96,65.97,65.88,65.94,33794.0,61.3561,61.3655,61.2817,61.3375,33794.0
2023-12-12 11:40:00,65.95,65.98,65.8,65.83,32331.0,61.3468,61.3748,61.2073,61.2352,32331.0
2023-12-12 11:50:00,65.84,65.85,65.66,65.71,53448.0,61.2445,61.2538,61.0771,61.1236,53448.0
2023-12-12 12:00:00,65.7,65.75,65.65,65.69,39776.0,61.1143,61.1608,61.0678,61.105,39776.0
2023-12-12 12:10:00,65.68,65.69,65.59,65.65,44643.0,61.0957,61.105,61.012,61.0678,44643.0
2023-12-12 12:20:00,65.65,65.86,65.65,65.81,34574.0,61.0678,61.2631,61.0678,61.2166,34574.0
2023-12-12 12:30:00,65.81,65.81,65.68,65.69,46289.0,61.2166,61.2166,61.0957,61.105,46289.0
2023-12-12 12:40:00,65.69,65.78,65.68,65.71,51204.0,61.105,61.1887,61.0957,61.1236,51204.0
2023-12-12 12:50:00,65.71,65.71,65.57,65.59,48091.0,61.1236,61.1236,60.9934,61.012,48091.0
2023-12-12 13:00:00,65.59,65.7,65.57,65.69,33231.0,61.012,61.1143,60.9934,61.105,33231.0
2023-12-12 13:10:00,65.69,65.77,65.62,65.77,41146.0,61.105,61.1794,61.0399,61.1794,41146.0
2023-12-12 13:20:00,65.76,65.94,65.75,65.94,36885.0,61.1701,61.3375,61.1608,61.3375,36885.0
2023-12-12 13:30:00,65.94,66.03,65.88,65.94,45761.0,61.3375,61.4213,61.2817,61.3375,45761.0
2023-12-12 13:40:00,65.94,66.01,65.91,65.92,51807.0,61.3375,61.4027,61.3096,61.3189,51807.0
2023-12-12 13:50:00,65.91,65.96,65.88,65.95,31337.0,61.3096,61.3561,61.2817,61.3468,31337.0
2023-12-12 14:00:00,65.96,66.0,65.91,65.98,36722.0,61.3561,61.3934,61.3096,61.3748,36722.0
2023-12-12 14:10:00,66.0,66.07,65.97,66.03,28213.0,61.3934,61.4585,61.3655,61.4213,28213.0
2023-12-12 14:20:00,66.02,66.09,66.01,66.06,26134.0,61.412,61.4771,61.4027,61.4492,26134.0
2023-12-12 14:30:00,66.06,66.12,66.0,66.12,29296.0,61.4492,61.505,61.3934,61.505,29296.0
2023-12-12 14:40:00,66.12,66.12,66.04,66.1,35126.0,61.505,61.505,61.4306,61.4864,35126.0
2023-12-12 14:50:00,66.1,66.15,66.1,66.12,36912.0,61.4864,61.5329,61.4864,61.505,36912.0
2023-12-12 15:00:00,66.12,66.23,66.1,66.2,34469.0,61.505,61.6073,61.4864,61.5794,34469.0
2023-12-12 15:10:00,66.21,66.21,66.14,66.15,51455.0,61.5887,61.5887,61.5236,61.5329,51455.0
2023-12-12 15:20:00,66.15,66.2,66.12,66.14,64961.0,61.5329,61.5794,61.505,61.5236,64961.0
2023-12-12 15:30:00,66.14,66.19,66.07,66.09,80161.0,61.5236,61.5701,61.4585,61.4771,80161.0
2023-12-12 15:40:00,66.09,66.13,66.05,66.07,97582.0,61.4771,61.5143,61.4399,61.4585,97582.0
2023-12-12 15:50:00,66.06,66.1,66.0,66.06,332440.0,61.4492,61.4864,61.3934,61.4492,332440.0
2023-12-13 09:30:00,65.99,66.04,65.65,65.82,84256.0,61.3841,61.4306,61.0678,61.2259,84256.0
2023-12-13 09:40:00,65.87,66.0,65.8,65.91,57538.0,61.2724,61.3934,61.2073,61.3096,57538.0
2023-12-13 09:50:00,65.91,65.97,65.83,65.88,36176.0,61.3096,61.3655,61.2352,61.2817,36176.0
2023-12-13 10:00:00,65.9,65.96,65.75,65.8,43798.0,61.3003,61.3561,61.1608,61.2073,43798.0
2023-12-13 10:10:00,65.81,65.97,65.78,65.95,59809.0,61.2166,61.3655,61.1887,61.3468,59809.0
2023-12-13 10:20:00,65.95,66.04,65.95,66.01,68953.0,61.3468,61.4306,61.3468,61.4027,68953.0
2023-12-13 10:30:00,66.01,66.09,65.95,66.03,62953.0,61.4027,61.4771,61.3468,61.4213,62953.0
2023-12-13 10:40:00,66.02,66.02,65.85,66.01,38592.0,61.412,61.412,61.2538,61.4027,38592.0
2023-12-13 10:50:00,66.02,66.24,66.02,66.22,46468.0,61.412,61.6166,61.412,61.598,46468.0
2023-12-13 11:00:00,66.22,66.27,66.08,66.08,38387.0,61.598,61.6445,61.4678,61.4678,38387.0
2023-12-13 11:10:00,66.07,66.11,66.01,66.1,26418.0,61.4585,61.4957,61.4027,61.4864,26418.0
2023-12-13 11:20:00,66.09,66.09,65.91,65.91,31888.0,61.4771,61.4771,61.3096,61.3096,31888.0
2023-12-13 11:30:00,65.91,66.04,65.91,66.0,39632.0,61.3096,61.4306,61.3096,61.3934,39632.0
2023-12-13 11:40:00,65.98,66.01,65.95,66.0,36887.0,61.3748,61.4027,61.3468,61.3934,36887.0
2023-12-13 11:50:00,66.0,66.01,65.95,65.97,35493.0,61.3934,61.4027,61.3468,61.3655,35493.0
2023-12-13 12:00:00,65.97,66.01,65.95,65.97,33181.0,61.3655,61.4027,61.3468,61.3655,33181.0
2023-12-13 12:10:00,65.97,65.99,65.84,65.84,31217.0,61.3655,61.3841,61.2445,61.2445,31217.0
2023-12-13 12:20:00,65.85,65.85,65.74,65.78,27931.0,61.2538,61.2538,61.1515,61.1887,27931.0
2023-12-13 12:30:00,65.78,65.86,65.75,65.81,28532.0,61.1887,61.2631,61.1608,61.2166,28532.0
2023-12-13 12:40:00,65.81,65.84,65.76,65.78,64364.0,61.2166,61.2445,61.1701,61.1887,64364.0
2023-12-13 12:50:00,65.8,65.81,65.73,65.78,25712.0,61.2073,61.2166,61.1422,61.1887,25712.0
2023-12-13 13:00:00,65.78,65.79,65.72,65.76,26494.0,61.1887,61.198,61.1329,61.1701,26494.0
2023-12-13 13:10:00,65.76,65.76,65.64,65.64,31740.0,61.1701,61.1701,61.0585,61.0585,31740.0
2023-12-13 13:20:00,65.64,65.66,65.51,65.54,73437.0,61.0585,61.0771,60.9376,60.9655,73437.0
2023-12-13 13:30:00,65.53,65.6,65.49,65.6,29458.0,60.9562,61.0213,60.919,61.0213,29458.0
2023-12-13 13:40:00,65.6,65.69,65.58,65.69,28133.0,61.0213,61.105,61.0027,61.105,28133.0
2023-12-13 13:50:00,65.67,65.71,65.63,65.71,16788.0,61.0864,61.1236,61.0492,61.1236,16788.0
2023-12-13 14:00:00,65.72,66.2,65.72,66.17,31597.0,61.1329,61.5794,61.1329,61.5515,31597.0
2023-12-13 14:10:00,66.16,66.25,66.13,66.16,33363.0,61.5422,61.6259,61.5143,61.5422,33363.0
2023-12-13 14:20:00,66.17,66.24,66.15,66.21,36226.0,61.5515,61.6166,61.5329,61.5887,36226.0
2023-12-13 14:30:00,66.23,66.51,66.22,66.5,42959.0,61.6073,61.8678,61.598,61.8585,42959.0
2023-12-13 14:40:00,66.52,66.77,66.52,66.73,57697.0,61.8771,62.1096,61.8771,62.0724,57697.0
2023-12-13 14:50:00,66.72,66.89,66.66,66.83,53726.0,62.0631,62.2212,62.0073,62.1654,53726.0
2023-12-13 15:00:00,66.83,67.08,66.8,66.92,47981.0,62.1654,62.398,62.1375,62.2491,47981.0
2023-12-13 15:10:00,66.92,67.07,66.82,67.02,36298.0,62.2491,62.3887,62.1561,62.3422,36298.0
2023-12-13 15:20:00,67.02,67.17,66.99,67.16,95744.0,62.3422,62.4817,62.3143,62.4724,95744.0
2023-12-13 15:30:00,67.15,67.22,67.1,67.16,244508.0,62.4631,62.5282,62.4166,62.4724,244508.0
2023-12-13 15:40:00,67.16,67.22,67.12,67.17,210734.0,62.4724,62.5282,62.4352,62.4817,210734.0
2023-12-13 15:50:00,67.16,67.32,67.12,67.31,412050.0,62.4724,62.6212,62.4352,62.6119,412050.0
2023-12-14 09:30:00,67.85,68.43,67.8,68.4,150743.0,63.1142,63.6537,63.0677,63.6258,150743.0
2023-12-14 09:40:00,68.39,68.92,68.39,68.85,95058.0,63.6165,64.1095,63.6165,64.0444,95058.0
2023-12-14 09:50:00,68.86,68.97,68.65,68.95,76491.0,64.0537,64.1561,63.8584,64.1375,76491.0
2023-12-14 10:00:00,68.96,69.22,68.95,69.0,67559.0,64.1468,64.3886,64.1375,64.184,67559.0
2023-12-14 10:10:00,69.01,69.1,68.91,69.01,96328.0,64.1933,64.277,64.1002,64.1933,96328.0
2023-12-14 10:20:00,69.01,69.3,69.0,69.3,50338.0,64.1933,64.463,64.184,64.463,50338.0
2023-12-14 10:30:00,69.28,69.46,69.14,69.2,167531.0,64.4444,64.6119,64.3142,64.37,167531.0
2023-12-14 10:40:00,69.19,69.19,68.75,68.76,109364.0,64.3607,64.3607,63.9514,63.9607,109364.0
2023-12-14 10:50:00,68.75,68.83,68.61,68.71,85987.0,63.9514,64.0258,63.8212,63.9142,85987.0
2023-12-14 11:00:00,68.7,68.99,68.69,68.95,85337.0,63.9049,64.1747,63.8956,64.1375,85337.0
2023-12-14 11:10:00,68.94,68.98,68.73,68.84,74448.0,64.1282,64.1654,63.9328,64.0351,74448.0
2023-12-14 11:20:00,68.84,68.96,68.72,68.93,84086.0,64.0351,64.1468,63.9235,64.1189,84086.0
2023-12-14 11:30:00,68.94,69.05,68.91,69.03,40676.0,64.1282,64.2305,64.1002,64.2119,40676.0
2023-12-14 11:40:00,69.02,69.06,68.93,68.98,60088.0,64.2026,64.2398,64.1189,64.1654,60088.0
2023-12-14 11:50:00,68.98,69.01,68.91,68.99,33113.0,64.1654,64.1933,64.1002,64.1747,33113.0
2023-12-14 12:00:00,69.0,69.07,68.94,69.05,32166.0,64.184,64.2491,64.1282,64.2305,32166.0
2023-12-14 12:10:00,69.05,69.16,69.04,69.09,48860.0,64.2305,64.3328,64.2212,64.2677,48860.0
2023-12-14 12:20:00,69.09,69.11,68.94,68.95,33793.0,64.2677,64.2863,64.1282,64.1375,33793.0
2023-12-14 12:30:00,68.95,69.08,68.94,68.97,31638.0,64.1375,64.2584,64.1282,64.1561,31638.0
2023-12-14 12:40:00,68.98,69.01,68.8,68.81,50095.0,64.1654,64.1933,63.9979,64.0072,50095.0
2023-12-14 12:50:00,68.81,68.81,68.63,68.68,39362.0,64.0072,64.0072,63.8398,63.8863,39362.0
2023-12-14 13:00:00,68.67,68.68,68.54,68.65,48745.0,63.877,63.8863,63.7561,63.8584,48745.0
2023-12-14 13:10:00,68.65,68.8,68.64,68.75,51822.0,63.8584,63.9979,63.8491,63.9514,51822.0
2023-12-14 13:20:00,68.75,68.79,68.61,68.62,56481.0,63.9514,63.9886,63.8212,63.8305,56481.0
2023-12-14 13:30:00,68.62,68.62,68.51,68.58,53457.0,63.8305,63.8305,63.7282,63.7933,53457.0
2023-12-14 13:40:00,68.57,68.57,68.46,68.46,75238.0,63.784,63.784,63.6817,63.6817,75238.0
2023-12-14 13:50:00,68.46,68.49,68.35,68.41,73499.0,63.6817,63.7096,63.5793,63.6351,73499.0
2023-12-14 14:00:00,68.42,68.58,68.41,68.51,55944.0,63.6444,63.7933,63.6351,63.7282,55944.0
2023-12-14 14:10:00,68.5,68.57,68.45,68.55,45085.0,63.7189,63.784,63.6724,63.7654,45085.0
2023-12-14 14:20:00,68.55,68.59,68.51,68.53,30618.0,63.7654,63.8026,63.7282,63.7468,30618.0
2023-12-14 14:30:00,68.53,68.67,68.51,68.55,37617.0,63.7468,63.877,63.7282,63.7654,37617.0
2023-12-14 14:40:00,68.55,68.65,68.51,68.61,39675.0,63.7654,63.8584,63.7282,63.8212,39675.0
2023-12-14 14:50:00,68.61,68.75,68.58,68.75,34484.0,63.8212,63.9514,63.7933,63.9514,34484.0
2023-12-14 15:00:00,68.75,68.76,68.64,68.71,53292.0,63.9514,63.9607,63.8491,63.9142,53292.0
2023-12-14 15:10:00,68.71,68.74,68.59,68.59,53367.0,63.9142,63.9421,63.8026,63.8026,53367.0
2023-12-14 15:20:00,68.59,68.71,68.59,68.64,55888.0,63.8026,63.9142,63.8026,63.8491,55888.0
2023-12-14 15:30:00,68.64,68.64,68.47,68.48,81464.0,63.8491,63.8491,63.691,63.7003,81464.0
2023-12-14 15:40:00,68.48,68.65,68.36,68.64,139813.0,63.7003,63.8584,63.5886,63.8491,139813.0
2023-12-14 15:50:00,68.63,68.66,68.52,68.61,440849.0,63.8398,63.8677,63.7375,63.8212,440849.0
2023-12-15 09:30:00,68.08,68.71,67.9,67.92,750710.0,63.3282,63.9142,63.1607,63.1793,750710.0
2023-12-15 09:40:00,67.91,67.93,67.44,67.6,82994.0,63.17,63.1886,62.7328,62.8817,82994.0
2023-12-15 09:50:00,67.58,67.63,67.31,67.49,65848.0,62.8631,62.9096,62.6119,62.7794,65848.0
2023-12-15 10:00:00,67.5,67.69,67.49,67.64,79542.0,62.7887,62.9654,62.7794,62.9189,79542.0
2023-12-15 10:10:00,67.64,67.79,67.56,67.79,82825.0,62.9189,63.0584,62.8445,63.0584,82825.0
2023-12-15 10:20:00,67.8,68.1,67.68,67.97,106783.0,63.0677,63.3468,62.9561,63.2259,106783.0
2023-12-15 10:30:00,67.96,68.14,67.92,68.12,79402.0,63.2166,63.384,63.1793,63.3654,79402.0
2023-12-15 10:40:00,68.14,68.18,68.0,68.09,102108.0,63.384,63.4212,63.2538,63.3375,102108.0
2023-12-15 10:50:00,68.08,68.12,67.8,67.8,158181.0,63.3282,63.3654,63.0677,63.0677,158181.0
2023-12-15 11:00:00,67.81,67.83,67.5,67.54,64759.0,63.077,63.0956,62.7887,62.8259,64759.0
2023-12-15 11:10:00,67.55,67.58,67.34,67.34,43211.0,62.8352,62.8631,62.6398,62.6398,43211.0
2023-12-15 11:20:00,67.35,67.65,67.33,67.6,58117.0,62.6491,62.9282,62.6305,62.8817,58117.0
2023-12-15 11:30:00,67.58,67.67,67.46,67.48,33092.0,62.8631,62.9468,62.7515,62.7701,33092.0
2023-12-15 11:40:00,67.48,67.56,67.48,67.53,30775.0,62.7701,62.8445,62.7701,62.8166,30775.0
2023-12-15 11:50:00,67.53,67.58,67.52,67.52,32909.0,62.8166,62.8631,62.8073,62.8073,32909.0
2023-12-15 12:00:00,67.52,67.65,67.51,67.64,30513.0,62.8073,62.9282,62.798,62.9189,30513.0
2023-12-15 12:10:00,67.64,67.79,67.62,67.78,66816.0,62.9189,63.0584,62.9003,63.0491,66816.0
2023-12-15 12:20:00,67.78,67.84,67.76,67.83,57788.0,63.0491,63.1049,63.0305,63.0956,57788.0
2023-12-15 12:30:00,67.82,67.88,67.77,67.78,49801.0,63.0863,63.1421,63.0398,63.0491,49801.0
2023-12-15 12:40:00,67.79,67.81,67.72,67.8,90288.0,63.0584,63.077,62.9933,63.0677,90288.0
2023-12-15 12:50:00,67.8,67.82,67.69,67.8,85703.0,63.0677,63.0863,62.9654,63.0677,85703.0
2023-12-15 13:00:00,67.79,67.85,67.67,67.69,69471.0,63.0584,63.1142,62.9468,62.9654,69471.0
2023-12-15 13:10:00,67.69,67.8,67.66,67.78,58822.0,62.9654,63.0677,62.9375,63.0491,58822.0
2023-12-15 13:20:00,67.78,67.93,67.78,67.92,35183.0,63.0491,63.1886,63.0491,63.1793,35183.0
2023-12-15 13:30:00,67.92,67.99,67.87,67.97,66480.0,63.1793,63.2445,63.1328,63.2259,66480.0
2023-12-15 13:40:00,67.96,68.04,67.91,68.03,91110.0,63.2166,63.291,63.17,63.2817,91110.0
2023-12-15 13:50:00,68.04,68.09,67.96,68.01,72934.0,63.291,63.3375,63.2166,63.2631,72934.0
2023-12-15 14:00:00,68.01,68.01,67.69,67.7,64267.0,63.2631,63.2631,62.9654,62.9747,64267.0
2023-12-15 14:10:00,67.7,67.75,67.62,67.69,43826.0,62.9747,63.0212,62.9003,62.9654,43826.0
2023-12-15 14:20:00,67.68,67.7,67.63,67.66,33057.0,62.9561,62.9747,62.9096,62.9375,33057.0
2023-12-15 14:30:00,67.67,67.68,67.59,67.62,35600.0,62.9468,62.9561,62.8724,62.9003,35600.0
2023-12-15 14:40:00,67.62,67.7,67.6,67.67,40980.0,62.9003,62.9747,62.8817,62.9468,40980.0
2023-12-15 14:50:00,67.67,67.72,67.6,67.71,57486.0,62.9468,62.9933,62.8817,62.984,57486.0
2023-12-15 15:00:00,67.7,67.71,67.58,67.59,38370.0,62.9747,62.984,62.8631,62.8724,38370.0
2023-12-15 15:10:00,67.59,67.68,67.58,67.66,38526.0,62.8724,62.9561,62.8631,62.9375,38526.0
2023-12-15 15:20:00,67.65,67.75,67.64,67.69,61846.0,62.9282,63.0212,62.9189,62.9654,61846.0
2023-12-15 15:30:00,67.7,67.75,67.63,67.65,132076.0,62.9747,63.0212,62.9096,62.9282,132076.0
2023-12-15 15:40:00,67.65,67.69,67.47,67.49,269199.0,62.9282,62.9654,62.7608,62.7794,269199.0
2023-12-15 15:50:00,67.48,68.13,67.21,67.83,1627067.0,62.7701,63.3747,62.5189,63.0956,1627067.0
2023-12-18 09:30:00,68.83,69.13,68.78,69.07,89481.0,64.0258,64.3049,63.9793,64.2491,89481.0
2023-12-18 09:40:00,69.07,69.35,69.0,69.3,90321.0,64.2491,64.5095,64.184,64.463,90321.0
2023-12-18 09:50:00,69.31,69.38,69.05,69.26,48121.0,64.4723,64.5374,64.2305,64.4258,48121.0
2023-12-18 10:00:00,69.27,69.33,68.92,68.99,44324.0,64.4351,64.4909,64.1095,64.1747,44324.0
2023-12-18 10:10:00,69.0,69.07,68.74,68.87,51691.0,64.184,64.2491,63.9421,64.063,51691.0
2023-12-18 10:20:00,68.87,68.98,68.68,68.68,62790.0,64.063,64.1654,63.8863,63.8863,62790.0
2023-12-18 10:30:00,68.67,68.71,68.44,68.67,67653.0,63.877,63.9142,63.6631,63.877,67653.0
2023-12-18 10:40:00,68.68,68.8,68.62,68.75,52386.0,63.8863,63.9979,63.8305,63.9514,52386.0
2023-12-18 10:50:00,68.73,68.73,68.55,68.69,26951.0,63.9328,63.9328,63.7654,63.8956,26951.0
2023-12-18 11:00:00,68.68,68.71,68.58,68.65,30231.0,63.8863,63.9142,63.7933,63.8584,30231.0
2023-12-18 11:10:00,68.65,68.79,68.65,68.76,38758.0,63.8584,63.9886,63.8584,63.9607,38758.0
2023-12-18 11:20:00,68.76,68.81,68.69,68.79,38013.0,63.9607,64.0072,63.8956,63.9886,38013.0
2023-12-18 11:30:00,68.78,68.79,68.61,68.65,43647.0,63.9793,63.9886,63.8212,63.8584,43647.0
2023-12-18 11:40:00,68.63,68.64,68.55,68.61,26976.0,63.8398,63.8491,63.7654,63.8212,26976.0
2023-12-18 11:50:00,68.61,68.7,68.61,68.67,36497.0,63.8212,63.9049,63.8212,63.877,36497.0
2023-12-18 12:00:00,68.67,68.74,68.55,68.55,38342.0,63.877,63.9421,63.7654,63.7654,38342.0
2023-12-18 12:10:00,68.54,68.58,68.5,68.57,37301.0,63.7561,63.7933,63.7189,63.784,37301.0
2023-12-18 12:20:00,68.58,68.69,68.57,68.66,26227.0,63.7933,63.8956,63.784,63.8677,26227.0
2023-12-18 12:30:00,68.67,68.68,68.51,68.52,26101.0,63.877,63.8863,63.7282,63.7375,26101.0
2023-12-18 12:40:00,68.53,68.6,68.51,68.59,21771.0,63.7468,63.8119,63.7282,63.8026,21771.0
2023-12-18 12:50:00,68.59,68.59,68.47,68.54,33412.0,63.8026,63.8026,63.691,63.7561,33412.0
2023-12-18 13:00:00,68.54,68.55,68.43,68.5,23584.0,63.7561,63.7654,63.6537,63.7189,23584.0
2023-12-18 13:10:00,68.5,68.58,68.5,68.53,29435.0,63.7189,63.7933,63.7189,63.7468,29435.0
2023-12-18 13:20:00,68.53,68.54,68.45,68.54,20061.0,63.7468,63.7561,63.6724,63.7561,20061.0
2023-12-18 13:30:00,68.55,68.57,68.42,68.5,33088.0,63.7654,63.784,63.6444,63.7189,33088.0
2023-12-18 13:40:00,68.49,68.56,68.47,68.52,39851.0,63.7096,63.7747,63.691,63.7375,39851.0
2023-12-18 13:50:00,68.52,68.53,68.46,68.49,23757.0,63.7375,63.7468,63.6817,63.7096,23757.0
2023-12-18 14:00:00,68.49,68.57,68.48,68.54,46703.0,63.7096,63.784,63.7003,63.7561,46703.0
2023-12-18 14:10:00,68.53,68.54,68.4,68.45,31602.0,63.7468,63.7561,63.6258,63.6724,31602.0
2023-12-18 14:20:00,68.46,68.52,68.39,68.51,52995.0,63.6817,63.7375,63.6165,63.7282,52995.0
2023-12-18 14:30:00,68.51,68.52,68.41,68.47,39605.0,63.7282,63.7375,63.6351,63.691,39605.0
2023-12-18 14:40:00,68.47,68.53,68.45,68.51,34979.0,63.691,63.7468,63.6724,63.7282,34979.0
2023-12-18 14:50:00,68.52,68.6,68.51,68.58,57401.0,63.7375,63.8119,63.7282,63.7933,57401.0
2023-12-18 15:00:00,68.58,68.59,68.35,68.36,43274.0,63.7933,63.8026,63.5793,63.5886,43274.0
2023-12-18 15:10:00,68.36,68.39,68.3,68.33,28179.0,63.5886,63.6165,63.5328,63.5607,28179.0
2023-12-18 15:20:00,68.32,68.4,68.31,68.32,34967.0,63.5514,63.6258,63.5421,63.5514,34967.0
2023-12-18 15:30:00,68.32,68.32,68.14,68.16,71693.0,63.5514,63.5514,63.384,63.4026,71693.0
2023-12-18 15:40:00,68.15,68.27,68.12,68.27,90687.0,63.3933,63.5049,63.3654,63.5049,90687.0
2023-12-18 15:50:00,68.26,68.3,68.19,68.26,283725.0,63.4956,63.5328,63.4305,63.4956,283725.0
2023-12-19 09:30:00,68.45,68.78,68.3,68.61,51120.0,63.6724,63.9793,63.5328,63.8212,51120.0
2023-12-19 09:40:00,68.63,68.68,68.49,68.54,27654.0,63.8398,63.8863,63.7096,63.7561,27654.0
2023-12-19 09:50:00,68.55,68.56,68.39,68.49,29309.0,63.7654,63.7747,63.6165,63.7096,29309.0
2023-12-19 10:00:00,68.53,68.64,68.49,68.52,46520.0,63.7468,63.8491,63.7096,63.7375,46520.0
2023-12-19 10:10:00,68.53,68.57,68.44,68.47,28296.0,63.7468,63.784,63.6631,63.691,28296.0
2023-12-19 10:20:00,68.51,68.53,68.45,68.5,24001.0,63.7282,63.7468,63.6724,63.7189,24001.0
2023-12-19 10:30:00,68.48,68.61,68.43,68.58,36187.0,63.7003,63.8212,63.6537,63.7933,36187.0
2023-12-19 10:40:00,68.56,68.72,68.55,68.71,33335.0,63.7747,63.9235,63.7654,63.9142,33335.0
2023-12-19 10:50:00,68.72,68.84,68.71,68.75,40787.0,63.9235,64.0351,63.9142,63.9514,40787.0
2023-12-19 11:00:00,68.75,68.82,68.74,68.81,23288.0,63.9514,64.0165,63.9421,64.0072,23288.0
2023-12-19 11:10:00,68.81,68.94,68.81,68.94,22286.0,64.0072,64.1282,64.0072,64.1282,22286.0
2023-12-19 11:20:00,68.94,68.99,68.92,68.95,27938.0,64.1282,64.1747,64.1095,64.1375,27938.0
2023-12-19 11:30:00,68.95,68.96,68.87,68.94,32406.0,64.1375,64.1468,64.063,64.1282,32406.0
2023-12-19 11:40:00,68.94,69.07,68.94,69.02,35901.0,64.1282,64.2491,64.1282,64.2026,35901.0
2023-12-19 11:50:00,69.02,69.07,68.97,68.98,27094.0,64.2026,64.2491,64.1561,64.1654,27094.0
2023-12-19 12:00:00,68.98,69.07,68.97,69.03,23586.0,64.1654,64.2491,64.1561,64.2119,23586.0
2023-12-19 12:10:00,69.02,69.03,68.93,68.99,20994.0,64.2026,64.2119,64.1189,64.1747,20994.0
2023-12-19 12:20:00,69.0,69.05,68.96,69.0,19849.0,64.184,64.2305,64.1468,64.184,19849.0
2023-12-19 12:30:00,68.99,69.01,68.93,68.95,31202.0,64.1747,64.1933,64.1189,64.1375,31202.0
2023-12-19 12:40:00,68.95,68.96,68.91,68.95,33198.0,64.1375,64.1468,64.1002,64.1375,33198.0
2023-12-19 12:50:00,68.95,69.09,68.95,69.08,23597.0,64.1375,64.2677,64.1375,64.2584,23597.0
2023-12-19 13:00:00,69.08,69.15,69.06,69.1,40590.0,64.2584,64.3235,64.2398,64.277,40590.0
2023-12-19 13:10:00,69.11,69.13,69.07,69.09,30771.0,64.2863,64.3049,64.2491,64.2677,30771.0
2023-12-19 13:20:00,69.09,69.15,69.08,69.14,25576.0,64.2677,64.3235,64.2584,64.3142,25576.0
2023-12-19 13:30:00,69.13,69.16,69.07,69.13,30906.0,64.3049,64.3328,64.2491,64.3049,30906.0
2023-12-19 13:40:00,69.14,69.16,69.09,69.11,21070.0,64.3142,64.3328,64.2677,64.2863,21070.0
2023-12-19 13:50:00,69.11,69.12,69.04,69.08,23483.0,64.2863,64.2956,64.2212,64.2584,23483.0
2023-12-19 14:00:00,69.09,69.13,69.08,69.11,26733.0,64.2677,64.3049,64.2584,64.2863,26733.0
2023-12-19 14:10:00,69.11,69.13,69.07,69.13,27787.0,64.2863,64.3049,64.2491,64.3049,27787.0
2023-12-19 14:20:00,69.13,69.13,69.01,69.02,37372.0,64.3049,64.3049,64.1933,64.2026,37372.0
2023-12-19 14:30:00,69.02,69.06,68.97,69.06,29737.0,64.2026,64.2398,64.1561,64.2398,29737.0
2023-12-19 14:40:00,69.06,69.07,69.0,69.06,44527.0,64.2398,64.2491,64.184,64.2398,44527.0
2023-12-19 14:50:00,69.06,69.14,69.05,69.14,28479.0,64.2398,64.3142,64.2305,64.3142,28479.0
2023-12-19 15:00:00,69.14,69.19,69.07,69.14,64116.0,64.3142,64.3607,64.2491,64.3142,64116.0
2023-12-19 15:10:00,69.15,69.17,69.06,69.17,68527.0,64.3235,64.3421,64.2398,64.3421,68527.0
2023-12-19 15:20:00,69.17,69.23,69.1,69.16,50322.0,64.3421,64.3979,64.277,64.3328,50322.0
2023-12-19 15:30:00,69.16,69.17,69.05,69.1,75607.0,64.3328,64.3421,64.2305,64.277,75607.0
2023-12-19 15:40:00,69.09,69.15,69.02,69.09,82576.0,64.2677,64.3235,64.2026,64.2677,82576.0
2023-12-19 15:50:00,69.08,69.21,68.89,69.15,356598.0,64.2584,64.3793,64.0816,64.3235,356598.0
2023-12-20 09:30:00,69.15,69.28,69.08,69.2,52855.0,64.3235,64.4444,64.2584,64.37,52855.0
2023-12-20 09:40:00,69.19,69.29,69.03,69.17,34609.0,64.3607,64.4537,64.2119,64.3421,34609.0
2023-12-20 09:50:00,69.16,69.26,69.08,69.23,19695.0,64.3328,64.4258,64.2584,64.3979,19695.0
2023-12-20 10:00:00,69.25,69.47,69.25,69.47,28047.0,64.4165,64.6212,64.4165,64.6212,28047.0
2023-12-20 10:10:00,69.47,69.52,69.27,69.28,29690.0,64.6212,64.6677,64.4351,64.4444,29690.0
2023-12-20 10:20:00,69.29,69.38,69.29,69.36,23757.0,64.4537,64.5374,64.4537,64.5188,23757.0
2023-12-20 10:30:00,69.34,69.38,69.28,69.35,35450.0,64.5002,64.5374,64.4444,64.5095,35450.0
2023-12-20 10:40:00,69.35,69.39,69.2,69.39,24746.0,64.5095,64.5467,64.37,64.5467,24746.0
2023-12-20 10:50:00,69.38,69.43,69.28,69.3,13394.0,64.5374,64.584,64.4444,64.463,13394.0
2023-12-20 11:00:00,69.3,69.37,69.26,69.34,31694.0,64.463,64.5281,64.4258,64.5002,31694.0
2023-12-20 11:10:00,69.36,69.4,69.32,69.36,18757.0,64.5188,64.556,64.4816,64.5188,18757.0
2023-12-20 11:20:00,69.37,69.46,69.33,69.45,29096.0,64.5281,64.6119,64.4909,64.6026,29096.0
2023-12-20 11:30:00,69.45,69.45,69.29,69.31,36681.0,64.6026,64.6026,64.4537,64.4723,36681.0
2023-12-20 11:40:00,69.32,69.41,69.31,69.35,48837.0,64.4816,64.5653,64.4723,64.5095,48837.0
2023-12-20 11:50:00,69.35,69.48,69.35,69.47,18470.0,64.5095,64.6305,64.5095,64.6212,18470.0
2023-12-20 12:00:00,69.47,69.6,69.42,69.59,24026.0,64.6212,64.7421,64.5746,64.7328,24026.0
2023-12-20 12:10:00,69.58,69.63,69.54,69.54,26462.0,64.7235,64.77,64.6863,64.6863,26462.0
2023-12-20 12:20:00,69.53,69.56,69.49,69.54,25756.0,64.677,64.7049,64.6398,64.6863,25756.0
2023-12-20 12:30:00,69.53,69.56,69.41,69.45,26562.0,64.677,64.7049,64.5653,64.6026,26562.0
2023-12-20 12:40:00,69.45,69.54,69.44,69.49,21164.0,64.6026,64.6863,64.5933,64.6398,21164.0
2023-12-20 12:50:00,69.49,69.54,69.48,69.48,23530.0,64.6398,64.6863,64.6305,64.6305,23530.0
2023-12-20 13:00:00,69.48,69.49,69.42,69.49,16047.0,64.6305,64.6398,64.5746,64.6398,16047.0
2023-12-20 13:10:00,69.5,69.53,69.43,69.45,25702.0,64.6491,64.677,64.584,64.6026,25702.0
2023-12-20 13:20:00,69.45,69.47,69.39,69.41,14445.0,64.6026,64.6212,64.5467,64.5653,14445.0
2023-12-20 13:30:00,69.42,69.46,69.32,69.33,21243.0,64.5746,64.6119,64.4816,64.4909,21243.0
2023-12-20 13:40:00,69.31,69.34,69.25,69.34,29467.0,64.4723,64.5002,64.4165,64.5002,29467.0
2023-12-20 13:50:00,69.34,69.37,69.29,69.31,18340.0,64.5002,64.5281,64.4537,64.4723,18340.0
2023-12-20 14:00:00,69.31,69.31,69.21,69.24,21876.0,64.4723,64.4723,64.3793,64.4072,21876.0
2023-12-20 14:10:00,69.23,69.31,69.23,69.29,17918.0,64.3979,64.4723,64.3979,64.4537,17918.0
2023-12-20 14:20:00,69.3,69.33,69.24,69.3,28721.0,64.463,64.4909,64.4072,64.463,28721.0
2023-12-20 14:30:00,69.3,69.31,69.11,69.12,21178.0,64.463,64.4723,64.2863,64.2956,21178.0
2023-12-20 14:40:00,69.11,69.17,68.98,69.0,26247.0,64.2863,64.3421,64.1654,64.184,26247.0
2023-12-20 14:50:00,69.0,69.0,68.64,68.65,55719.0,64.184,64.184,63.8491,63.8584,55719.0
2023-12-20 15:00:00,68.62,68.72,68.42,68.51,41785.0,63.8305,63.9235,63.6444,63.7282,41785.0
2023-12-20 15:10:00,68.52,68.88,68.52,68.83,42879.0,63.7375,64.0723,63.7375,64.0258,42879.0
2023-12-20 15:20:00,68.84,68.86,68.55,68.58,36234.0,64.0351,64.0537,63.7654,63.7933,36234.0
2023-12-20 15:30:00,68.59,68.67,68.5,68.59,60454.0,63.8026,63.877,63.7189,63.8026,60454.0
2023-12-20 15:40:00,68.59,68.69,68.58,68.64,71050.0,63.8026,63.8956,63.7933,63.8491,71050.0
2023-12-20 15:50:00,68.65,68.7,68.36,68.47,286753.0,63.8584,63.9049,63.5886,63.691,286753.0
2023-12-21 09:30:00,68.68,68.97,68.5,68.89,51953.0,63.8863,64.1561,63.7189,64.0816,51953.0
2023-12-21 09:40:00,68.91,69.21,68.83,69.12,29464.0,64.1002,64.3793,64.0258,64.2956,29464.0
2023-12-21 09:50:00,69.12,69.23,69.08,69.13,37769.0,64.2956,64.3979,64.2584,64.3049,37769.0
2023-12-21 10:00:00,69.12,69.16,68.89,68.92,24772.0,64.2956,64.3328,64.0816,64.1095,24772.0
2023-12-21 10:10:00,68.92,68.97,68.82,68.87,40501.0,64.1095,64.1561,64.0165,64.063,40501.0
2023-12-21 10:20:00,68.85,69.06,68.76,68.81,31370.0,64.0444,64.2398,63.9607,64.0072,31370.0
2023-12-21 10:30:00,68.83,68.95,68.82,68.86,32628.0,64.0258,64.1375,64.0165,64.0537,32628.0
2023-12-21 10:40:00,68.85,69.06,68.83,68.87,37523.0,64.0444,64.2398,64.0258,64.063,37523.0
2023-12-21 10:50:00,68.85,68.92,68.81,68.89,30685.0,64.0444,64.1095,64.0072,64.0816,30685.0
2023-12-21 11:00:00,68.88,68.93,68.83,68.9,26157.0,64.0723,64.1189,64.0258,64.0909,26157.0
2023-12-21 11:10:00,68.92,68.95,68.88,68.94,21948.0,64.1095,64.1375,64.0723,64.1282,21948.0
2023-12-21 11:20:00,68.93,69.03,68.91,69.0,40091.0,64.1189,64.2119,64.1002,64.184,40091.0
2023-12-21 11:30:00,69.0,69.1,68.97,69.08,34757.0,64.184,64.277,64.1561,64.2584,34757.0
2023-12-21 11:40:00,69.07,69.12,69.04,69.09,27365.0,64.2491,64.2956,64.2212,64.2677,27365.0
2023-12-21 11:50:00,69.09,69.13,69.01,69.01,24610.0,64.2677,64.3049,64.1933,64.1933,24610.0
2023-12-21 12:00:00,69.03,69.06,68.81,68.82,31553.0,64.2119,64.2398,64.0072,64.0165,31553.0
2023-12-21 12:10:00,68.81,68.94,68.78,68.94,32939.0,64.0072,64.1282,63.9793,64.1282,32939.0
2023-12-21 12:20:00,68.93,68.98,68.86,68.91,35856.0,64.1189,64.1654,64.0537,64.1002,35856.0
2023-12-21 12:30:00,68.92,69.04,68.89,69.01,35705.0,64.1095,64.2212,64.0816,64.1933,35705.0
2023-12-21 12:40:00,69.01,69.07,68.96,68.96,31212.0,64.1933,64.2491,64.1468,64.1468,31212.0
2023-12-21 12:50:00,68.96,69.0,68.91,68.96,18369.0,64.1468,64.184,64.1002,64.1468,18369.0
2023-12-21 13:00:00,68.98,69.07,68.98,69.05,24284.0,64.1654,64.2491,64.1654,64.2305,24284.0
2023-12-21 13:10:00,69.03,69.06,68.87,68.88,37410.0,64.2119,64.2398,64.063,64.0723,37410.0
2023-12-21 13:20:00,68.88,68.98,68.85,68.98,27130.0,64.0723,64.1654,64.0444,64.1654,27130.0
2023-12-21 13:30:00,68.99,69.02,68.91,68.92,25776.0,64.1747,64.2026,64.1002,64.1095,25776.0
2023-12-21 13:40:00,68.91,68.95,68.85,68.92,18618.0,64.1002,64.1375,64.0444,64.1095,18618.0
2023-12-21 13:50:00,68.91,69.02,68.91,69.0,17998.0,64.1002,64.2026,64.1002,64.184,17998.0
2023-12-21 14:00:00,69.0,69.06,68.99,69.05,19462.0,64.184,64.2398,64.1747,64.2305,19462.0
2023-12-21 14:10:00,69.05,69.12,69.02,69.12,33171.0,64.2305,64.2956,64.2026,64.2956,33171.0
2023-12-21 14:20:00,69.11,69.11,69.03,69.09,16949.0,64.2863,64.2863,64.2119,64.2677,16949.0
2023-12-21 14:30:00,69.09,69.16,69.09,69.14,34155.0,64.2677,64.3328,64.2677,64.3142,34155.0
2023-12-21 14:40:00,69.14,69.15,69.06,69.08,17101.0,64.3142,64.3235,64.2398,64.2584,17101.0
2023-12-21 14:50:00,69.08,69.18,69.07,69.18,34557.0,64.2584,64.3514,64.2491,64.3514,34557.0
2023-12-21 15:00:00,69.17,69.21,69.05,69.09,33867.0,64.3421,64.3793,64.2305,64.2677,33867.0
2023-12-21 15:10:00,69.09,69.12,69.06,69.11,27089.0,64.2677,64.2956,64.2398,64.2863,27089.0
2023-12-21 15:20:00,69.12,69.26,69.1,69.26,65962.0,64.2956,64.4258,64.277,64.4258,65962.0
2023-12-21 15:30:00,69.27,69.29,69.18,69.23,76953.0,64.4351,64.4537,64.3514,64.3979,76953.0
2023-12-21 15:40:00,69.24,69.31,69.22,69.29,88560.0,64.4072,64.4723,64.3886,64.4537,88560.0
2023-12-21 15:50:00,69.29,69.57,69.27,69.53,284691.0,64.4537,64.7142,64.4351,64.677,284691.0
2023-12-22 09:30:00,70.0,70.16,69.76,70.12,101695.0,65.1142,65.263,64.8909,65.2258,101695.0
2023-12-22 09:40:00,70.13,70.26,70.01,70.12,39668.0,65.2351,65.356,65.1235,65.2258,39668.0
2023-12-22 09:50:00,70.11,70.32,70.1,70.27,30992.0,65.2165,65.4118,65.2072,65.3653,30992.0
2023-12-22 10:00:00,70.28,70.49,70.28,70.34,56648.0,65.3746,65.57,65.3746,65.4304,56648.0
2023-12-22 10:10:00,70.34,70.42,70.29,70.36,41300.0,65.4304,65.5049,65.3839,65.449,41300.0
2023-12-22 10:20:00,70.37,70.44,70.37,70.38,35231.0,65.4583,65.5235,65.4583,65.4676,35231.0
2023-12-22 10:30:00,70.37,70.42,70.21,70.22,62840.0,65.4583,65.5049,65.3095,65.3188,62840.0
2023-12-22 10:40:00,70.22,70.37,70.2,70.3,36569.0,65.3188,65.4583,65.3002,65.3932,36569.0
2023-12-22 10:50:00,70.3,70.3,70.05,70.1,44791.0,65.3932,65.3932,65.1607,65.2072,44791.0
2023-12-22 11:00:00,70.1,70.11,69.95,70.0,42774.0,65.2072,65.2165,65.0677,65.1142,42774.0
2023-12-22 11:10:00,70.0,70.07,69.95,70.06,39742.0,65.1142,65.1793,65.0677,65.17,39742.0
2023-12-22 11:20:00,70.06,70.14,70.0,70.11,59428.0,65.17,65.2444,65.1142,65.2165,59428.0
2023-12-22 11:30:00,70.13,70.13,69.97,69.97,17984.0,65.2351,65.2351,65.0863,65.0863,17984.0
2023-12-22 11:40:00,69.97,69.98,69.89,69.95,20772.0,65.0863,65.0956,65.0118,65.0677,20772.0
2023-12-22 11:50:00,69.97,70.19,69.96,70.14,23664.0,65.0863,65.2909,65.077,65.2444,23664.0
2023-12-22 12:00:00,70.16,70.21,70.1,70.19,18908.0,65.263,65.3095,65.2072,65.2909,18908.0
2023-12-22 12:10:00,70.16,70.25,70.15,70.2,27177.0,65.263,65.3467,65.2537,65.3002,27177.0
2023-12-22 12:20:00,70.2,70.24,70.19,70.23,21599.0,65.3002,65.3374,65.2909,65.3281,21599.0
2023-12-22 12:30:00,70.23,70.28,70.19,70.24,15613.0,65.3281,65.3746,65.2909,65.3374,15613.0
2023-12-22 12:40:00,70.23,70.32,70.23,70.3,21688.0,65.3281,65.4118,65.3281,65.3932,21688.0
2023-12-22 12:50:00,70.31,70.33,70.22,70.23,25662.0,65.4025,65.4211,65.3188,65.3281,25662.0
2023-12-22 13:00:00,70.23,70.33,70.23,70.28,14856.0,65.3281,65.4211,65.3281,65.3746,14856.0
2023-12-22 13:10:00,70.29,70.33,70.28,70.32,14445.0,65.3839,65.4211,65.3746,65.4118,14445.0
2023-12-22 13:20:00,70.33,70.35,70.28,70.34,15428.0,65.4211,65.4397,65.3746,65.4304,15428.0
2023-12-22 13:30:00,70.34,70.38,70.33,70.34,15566.0,65.4304,65.4676,65.4211,65.4304,15566.0
2023-12-22 13:40:00,70.34,70.36,70.31,70.34,16563.0,65.4304,65.449,65.4025,65.4304,16563.0
2023-12-22 13:50:00,70.34,70.4,70.33,70.34,21197.0,65.4304,65.4862,65.4211,65.4304,21197.0
2023-12-22 14:00:00,70.34,70.36,70.23,70.26,22496.0,65.4304,65.449,65.3281,65.356,22496.0
2023-12-22 14:10:00,70.25,70.31,70.15,70.22,18186.0,65.3467,65.4025,65.2537,65.3188,18186.0
2023-12-22 14:20:00,70.21,70.23,69.97,69.97,21110.0,65.3095,65.3281,65.0863,65.0863,21110.0
2023-12-22 14:30:00,69.96,70.09,69.9,70.06,20881.0,65.077,65.1979,65.0211,65.17,20881.0
2023-12-22 14:40:00,70.06,70.17,70.06,70.14,17988.0,65.17,65.2723,65.17,65.2444,17988.0
2023-12-22 14:50:00,70.14,70.23,70.12,70.22,21746.0,65.2444,65.3281,65.2258,65.3188,21746.0
2023-12-22 15:00:00,70.23,70.27,70.1,70.11,18053.0,65.3281,65.3653,65.2072,65.2165,18053.0
2023-12-22 15:10:00,70.12,70.14,70.05,70.1,56613.0,65.2258,65.2444,65.1607,65.2072,56613.0
2023-12-22 15:20:00,70.11,70.12,70.03,70.11,24271.0,65.2165,65.2258,65.1421,65.2165,24271.0
2023-12-22 15:30:00,70.1,70.12,69.99,70.0,29737.0,65.2072,65.2258,65.1049,65.1142,29737.0
2023-12-22 15:40:00,69.99,70.12,69.96,70.02,44721.0,65.1049,65.2258,65.077,65.1328,44721.0
2023-12-22 15:50:00,70.01,70.19,69.99,70.17,164556.0,65.1235,65.2909,65.1049,65.2723,164556.0
2023-12-26 09:30:00,70.5,70.57,70.19,70.4,63086.0,65.5793,65.6444,65.2909,65.4862,63086.0
2023-12-26 09:40:00,70.35,70.47,70.23,70.44,13836.0,65.4397,65.5514,65.3281,65.5235,13836.0
2023-12-26 09:50:00,70.41,70.57,70.35,70.52,15385.0,65.4956,65.6444,65.4397,65.5979,15385.0
2023-12-26 10:00:00,70.52,70.71,70.52,70.7,26265.0,65.5979,65.7746,65.5979,65.7653,26265.0
2023-12-26 10:10:00,70.71,70.73,70.62,70.66,15189.0,65.7746,65.7932,65.6909,65.7281,15189.0
2023-12-26 10:20:00,70.69,70.79,70.67,70.73,23061.0,65.756,65.849,65.7374,65.7932,23061.0
2023-12-26 10:30:00,70.73,70.82,70.65,70.81,24606.0,65.7932,65.8769,65.7188,65.8676,24606.0
2023-12-26 10:40:00,70.8,70.82,70.72,70.81,21339.0,65.8583,65.8769,65.7839,65.8676,21339.0
2023-12-26 10:50:00,70.8,70.85,70.78,70.81,26642.0,65.8583,65.9048,65.8397,65.8676,26642.0
2023-12-26 11:00:00,70.81,70.85,70.78,70.83,20755.0,65.8676,65.9048,65.8397,65.8862,20755.0
2023-12-26 11:10:00,70.84,70.9,70.81,70.83,29048.0,65.8955,65.9513,65.8676,65.8862,29048.0
2023-12-26 11:20:00,70.82,70.83,70.73,70.75,10989.0,65.8769,65.8862,65.7932,65.8118,10989.0
2023-12-26 11:30:00,70.74,70.89,70.74,70.88,11923.0,65.8025,65.942,65.8025,65.9327,11923.0
2023-12-26 11:40:00,70.9,70.93,70.86,70.92,16750.0,65.9513,65.9793,65.9141,65.97,16750.0
2023-12-26 11:50:00,70.93,70.96,70.89,70.95,14693.0,65.9793,66.0072,65.942,65.9979,14693.0
2023-12-26 12:00:00,70.95,71.02,70.91,71.02,58102.0,65.9979,66.063,65.9607,66.063,58102.0
2023-12-26 12:10:00,71.0,71.04,70.96,71.02,12622.0,66.0444,66.0816,66.0072,66.063,12622.0
2023-12-26 12:20:00,71.02,71.06,70.99,71.03,13935.0,66.063,66.1002,66.0351,66.0723,13935.0
2023-12-26 12:30:00,71.01,71.08,71.01,71.05,19361.0,66.0537,66.1188,66.0537,66.0909,19361.0
2023-12-26 12:40:00,71.06,71.14,71.05,71.14,17137.0,66.1002,66.1746,66.0909,66.1746,17137.0
2023-12-26 12:50:00,71.15,71.17,71.11,71.11,19031.0,66.1839,66.2025,66.1467,66.1467,19031.0
2023-12-26 13:00:00,71.12,71.22,71.11,71.19,19911.0,66.156,66.249,66.1467,66.2211,19911.0
2023-12-26 13:10:00,71.19,71.22,71.15,71.21,24985.0,66.2211,66.249,66.1839,66.2397,24985.0
2023-12-26 13:20:00,71.21,71.24,71.17,71.19,45885.0,66.2397,66.2676,66.2025,66.2211,45885.0
2023-12-26 13:30:00,71.19,71.21,71.15,71.17,27273.0,66.2211,66.2397,66.1839,66.2025,27273.0
2023-12-26 13:40:00,71.17,71.21,71.17,71.2,12421.0,66.2025,66.2397,66.2025,66.2304,12421.0
2023-12-26 13:50:00,71.2,71.21,71.14,71.17,16275.0,66.2304,66.2397,66.1746,66.2025,16275.0
2023-12-26 14:00:00,71.17,71.26,71.16,71.25,19421.0,66.2025,66.2862,66.1932,66.2769,19421.0
2023-12-26 14:10:00,71.25,71.27,71.2,71.27,21088.0,66.2769,66.2955,66.2304,66.2955,21088.0
2023-12-26 14:20:00,71.27,71.27,71.16,71.22,19519.0,66.2955,66.2955,66.1932,66.249,19519.0
2023-12-26 14:30:00,71.22,71.27,71.22,71.22,11975.0,66.249,66.2955,66.249,66.249,11975.0
2023-12-26 14:40:00,71.21,71.23,71.15,71.23,14681.0,66.2397,66.2583,66.1839,66.2583,14681.0
2023-12-26 14:50:00,71.23,71.25,71.2,71.24,39187.0,66.2583,66.2769,66.2304,66.2676,39187.0
2023-12-26 15:00:00,71.23,71.24,71.15,71.16,33447.0,66.2583,66.2676,66.1839,66.1932,33447.0
2023-12-26 15:10:00,71.17,71.2,71.07,71.13,25397.0,66.2025,66.2304,66.1095,66.1653,25397.0
2023-12-26 15:20:00,71.13,71.29,71.12,71.23,23820.0,66.1653,66.3141,66.156,66.2583,23820.0
2023-12-26 15:30:00,71.22,71.28,71.17,71.2,45998.0,66.249,66.3048,66.2025,66.2304,45998.0
2023-12-26 15:40:00,71.2,71.26,71.16,71.19,65312.0,66.2304,66.2862,66.1932,66.2211,65312.0
2023-12-26 15:50:00,71.17,71.18,71.08,71.14,202162.0,66.2025,66.2118,66.1188,66.1746,202162.0
2023-12-27 09:30:00,70.83,71.07,70.57,71.01,42887.0,65.8862,66.1095,65.6444,66.0537,42887.0
2023-12-27 09:40:00,71.03,71.28,70.97,71.26,30772.0,66.0723,66.3048,66.0165,66.2862,30772.0
2023-12-27 09:50:00,71.27,71.37,71.21,71.27,18061.0,66.2955,66.3885,66.2397,66.2955,18061.0
2023-12-27 10:00:00,71.26,71.36,71.23,71.36,24785.0,66.2862,66.3792,66.2583,66.3792,24785.0
2023-12-27 10:10:00,71.34,71.39,71.27,71.31,22311.0,66.3606,66.4071,66.2955,66.3327,22311.0
2023-12-27 10:20:00,71.31,71.44,71.29,71.33,24770.0,66.3327,66.4537,66.3141,66.3513,24770.0
2023-12-27 10:30:00,71.32,71.34,71.23,71.26,24772.0,66.342,66.3606,66.2583,66.2862,24772.0
2023-12-27 10:40:00,71.26,71.3,71.18,71.23,16937.0,66.2862,66.3234,66.2118,66.2583,16937.0
2023-12-27 10:50:00,71.23,71.23,71.14,71.16,13594.0,66.2583,66.2583,66.1746,66.1932,13594.0
2023-12-27 11:00:00,71.15,71.17,71.08,71.16,14608.0,66.1839,66.2025,66.1188,66.1932,14608.0
2023-12-27 11:10:00,71.14,71.17,71.09,71.14,11291.0,66.1746,66.2025,66.1281,66.1746,11291.0
2023-12-27 11:20:00,71.15,71.16,71.04,71.05,21998.0,66.1839,66.1932,66.0816,66.0909,21998.0
2023-12-27 11:30:00,71.04,71.1,71.03,71.07,13078.0,66.0816,66.1374,66.0723,66.1095,13078.0
2023-12-27 11:40:00,71.08,71.18,71.06,71.13,20261.0,66.1188,66.2118,66.1002,66.1653,20261.0
2023-12-27 11:50:00,71.13,71.22,71.13,71.19,10994.0,66.1653,66.249,66.1653,66.2211,10994.0
2023-12-27 12:00:00,71.19,71.22,71.12,71.22,13098.0,66.2211,66.249,66.156,66.249,13098.0
2023-12-27 12:10:00,71.21,71.23,71.14,71.15,12984.0,66.2397,66.2583,66.1746,66.1839,12984.0
2023-12-27 12:20:00,71.14,71.16,71.07,71.1,16232.0,66.1746,66.1932,66.1095,66.1374,16232.0
2023-12-27 12:30:00,71.11,71.19,71.09,71.15,18146.0,66.1467,66.2211,66.1281,66.1839,18146.0
2023-12-27 12:40:00,71.15,71.15,71.06,71.11,11487.0,66.1839,66.1839,66.1002,66.1467,11487.0
2023-12-27 12:50:00,71.11,71.14,71.06,71.07,20560.0,66.1467,66.1746,66.1002,66.1095,20560.0
2023-12-27 13:00:00,71.08,71.2,71.07,71.16,83346.0,66.1188,66.2304,66.1095,66.1932,83346.0
2023-12-27 13:10:00,71.16,71.18,71.07,71.09,36142.0,66.1932,66.2118,66.1095,66.1281,36142.0
2023-12-27 13:20:00,71.09,71.1,71.04,71.06,18877.0,66.1281,66.1374,66.0816,66.1002,18877.0
2023-12-27 13:30:00,71.07,71.1,70.98,71.0,13089.0,66.1095,66.1374,66.0258,66.0444,13089.0
2023-12-27 13:40:00,71.0,71.03,70.96,70.98,21664.0,66.0444,66.0723,66.0072,66.0258,21664.0
2023-12-27 13:50:00,71.0,71.05,70.94,70.95,27020.0,66.0444,66.0909,65.9886,65.9979,27020.0
2023-12-27 14:00:00,70.94,70.94,70.72,70.76,32379.0,65.9886,65.9886,65.7839,65.8211,32379.0
2023-12-27 14:10:00,70.76,70.77,70.61,70.74,33514.0,65.8211,65.8304,65.6816,65.8025,33514.0
2023-12-27 14:20:00,70.76,70.89,70.76,70.83,22060.0,65.8211,65.942,65.8211,65.8862,22060.0
2023-12-27 14:30:00,70.82,70.93,70.8,70.91,16434.0,65.8769,65.9793,65.8583,65.9607,16434.0
2023-12-27 14:40:00,70.9,70.9,70.84,70.88,11892.0,65.9513,65.9513,65.8955,65.9327,11892.0
2023-12-27 14:50:00,70.89,70.92,70.87,70.91,21948.0,65.942,65.97,65.9234,65.9607,21948.0
2023-12-27 15:00:00,70.91,70.95,70.82,70.88,25162.0,65.9607,65.9979,65.8769,65.9327,25162.0
2023-12-27 15:10:00,70.89,70.98,70.89,70.92,22999.0,65.942,66.0258,65.942,65.97,22999.0
2023-12-27 15:20:00,70.91,70.95,70.84,70.89,27271.0,65.9607,65.9979,65.8955,65.942,27271.0
2023-12-27 15:30:00,70.9,70.98,70.88,70.91,37944.0,65.9513,66.0258,65.9327,65.9607,37944.0
2023-12-27 15:40:00,70.91,70.91,70.79,70.84,38462.0,65.9607,65.9607,65.849,65.8955,38462.0
2023-12-27 15:50:00,70.84,71.02,70.8,70.98,183205.0,65.8955,66.063,65.8583,66.0258,183205.0
2023-12-28 09:30:00,70.81,71.19,70.68,71.11,33967.0,65.8676,66.2211,65.7467,66.1467,33967.0
2023-12-28 09:40:00,71.12,71.16,70.82,70.96,17064.0,66.156,66.1932,65.8769,66.0072,17064.0
2023-12-28 09:50:00,70.97,71.07,70.95,70.98,16006.0,66.0165,66.1095,65.9979,66.0258,16006.0
2023-12-28 10:00:00,70.97,71.03,70.87,70.91,17693.0,66.0165,66.0723,65.9234,65.9607,17693.0
2023-12-28 10:10:00,70.91,70.96,70.8,70.82,20839.0,65.9607,66.0072,65.8583,65.8769,20839.0
2023-12-28 10:20:00,70.81,70.82,70.64,70.64,32468.0,65.8676,65.8769,65.7095,65.7095,32468.0
2023-12-28 10:30:00,70.64,70.66,70.54,70.56,16320.0,65.7095,65.7281,65.6165,65.6351,16320.0
2023-12-28 10:40:00,70.55,70.59,70.46,70.53,24963.0,65.6258,65.663,65.5421,65.6072,24963.0
2023-12-28 10:50:00,70.51,70.51,70.35,70.35,27983.0,65.5886,65.5886,65.4397,65.4397,27983.0
2023-12-28 11:00:00,70.37,70.44,70.27,70.31,53073.0,65.4583,65.5235,65.3653,65.4025,53073.0
2023-12-28 11:10:00,70.31,70.41,70.3,70.34,39924.0,65.4025,65.4956,65.3932,65.4304,39924.0
2023-12-28 11:20:00,70.33,70.48,70.33,70.47,19939.0,65.4211,65.5607,65.4211,65.5514,19939.0
2023-12-28 11:30:00,70.47,70.57,70.44,70.57,21556.0,65.5514,65.6444,65.5235,65.6444,21556.0
2023-12-28 11:40:00,70.58,70.66,70.52,70.64,11558.0,65.6537,65.7281,65.5979,65.7095,11558.0
2023-12-28 11:50:00,70.64,70.65,70.58,70.59,11724.0,65.7095,65.7188,65.6537,65.663,11724.0
2023-12-28 12:00:00,70.6,70.72,70.59,70.72,19926.0,65.6723,65.7839,65.663,65.7839,19926.0
2023-12-28 12:10:00,70.72,70.77,70.66,70.67,40035.0,65.7839,65.8304,65.7281,65.7374,40035.0
2023-12-28 12:20:00,70.68,70.69,70.59,70.59,12872.0,65.7467,65.756,65.663,65.663,12872.0
2023-12-28 12:30:00,70.59,70.68,70.58,70.67,23935.0,65.663,65.7467,65.6537,65.7374,23935.0
2023-12-28 12:40:00,70.67,70.68,70.62,70.64,15490.0,65.7374,65.7467,65.6909,65.7095,15490.0
2023-12-28 12:50:00,70.64,70.66,70.56,70.57,21297.0,65.7095,65.7281,65.6351,65.6444,21297.0
2023-12-28 13:00:00,70.58,70.64,70.46,70.57,15290.0,65.6537,65.7095,65.5421,65.6444,15290.0
2023-12-28 13:10:00,70.56,70.6,70.51,70.6,8706.0,65.6351,65.6723,65.5886,65.6723,8706.0
2023-12-28 13:20:00,70.59,70.66,70.55,70.56,16527.0,65.663,65.7281,65.6258,65.6351,16527.0
2023-12-28 13:30:00,70.56,70.63,70.55,70.59,11318.0,65.6351,65.7002,65.6258,65.663,11318.0
2023-12-28 13:40:00,70.59,70.61,70.54,70.55,22645.0,65.663,65.6816,65.6165,65.6258,22645.0
2023-12-28 13:50:00,70.55,70.58,70.53,70.56,11019.0,65.6258,65.6537,65.6072,65.6351,11019.0
2023-12-28 14:00:00,70.57,70.65,70.56,70.63,14964.0,65.6444,65.7188,65.6351,65.7002,14964.0
2023-12-28 14:10:00,70.64,70.67,70.57,70.58,9661.0,65.7095,65.7374,65.6444,65.6537,9661.0
2023-12-28 14:20:00,70.58,70.66,70.58,70.62,15239.0,65.6537,65.7281,65.6537,65.6909,15239.0
2023-12-28 14:30:00,70.62,70.66,70.59,70.61,13041.0,65.6909,65.7281,65.663,65.6816,13041.0
2023-12-28 14:40:00,70.62,70.66,70.58,70.66,11272.0,65.6909,65.7281,65.6537,65.7281,11272.0
2023-12-28 14:50:00,70.66,70.66,70.59,70.59,11481.0,65.7281,65.7281,65.663,65.663,11481.0
2023-12-28 15:00:00,70.59,70.62,70.58,70.61,13858.0,65.663,65.6909,65.6537,65.6816,13858.0
2023-12-28 15:10:00,70.61,70.67,70.53,70.66,29899.0,65.6816,65.7374,65.6072,65.7281,29899.0
2023-12-28 15:20:00,70.66,70.7,70.62,70.66,15054.0,65.7281,65.7653,65.6909,65.7281,15054.0
2023-12-28 15:30:00,70.66,70.67,70.61,70.65,29186.0,65.7281,65.7374,65.6816,65.7188,29186.0
2023-12-28 15:40:00,70.66,70.7,70.62,70.64,31775.0,65.7281,65.7653,65.6909,65.7095,31775.0
2023-12-28 15:50:00,70.62,70.64,70.48,70.52,215785.0,65.6909,65.7095,65.5607,65.5979,215785.0
2023-12-29 09:30:00,70.71,70.71,70.36,70.59,31309.0,65.7746,65.7746,65.449,65.663,31309.0
2023-12-29 09:40:00,70.58,70.58,70.36,70.44,14632.0,65.6537,65.6537,65.449,65.5235,14632.0
2023-12-29 09:50:00,70.41,70.45,70.33,70.41,18699.0,65.4956,65.5328,65.4211,65.4956,18699.0
2023-12-29 10:00:00,70.41,70.45,70.32,70.33,23042.0,65.4956,65.5328,65.4118,65.4211,23042.0
2023-12-29 10:10:00,70.33,70.39,70.24,70.38,33856.0,65.4211,65.4769,65.3374,65.4676,33856.0
2023-12-29 10:20:00,70.38,70.42,70.35,70.37,14104.0,65.4676,65.5049,65.4397,65.4583,14104.0
2023-12-29 10:30:00,70.37,70.48,70.34,70.47,18166.0,65.4583,65.5607,65.4304,65.5514,18166.0
2023-12-29 10:40:00,70.47,70.51,70.24,70.37,37335.0,65.5514,65.5886,65.3374,65.4583,37335.0
2023-12-29 10:50:00,70.39,70.41,70.27,70.36,14292.0,65.4769,65.4956,65.3653,65.449,14292.0
2023-12-29 11:00:00,70.36,70.52,70.36,70.49,15487.0,65.449,65.5979,65.449,65.57,15487.0
2023-12-29 11:10:00,70.52,70.53,70.36,70.53,14369.0,65.5979,65.6072,65.449,65.6072,14369.0
2023-12-29 11:20:00,70.54,70.55,70.39,70.4,34344.0,65.6165,65.6258,65.4769,65.4862,34344.0
2023-12-29 11:30:00,70.42,70.46,70.36,70.45,21780.0,65.5049,65.5421,65.449,65.5328,21780.0
2023-12-29 11:40:00,70.46,70.47,70.28,70.3,61434.0,65.5421,65.5514,65.3746,65.3932,61434.0
2023-12-29 11:50:00,70.3,70.31,70.16,70.17,13858.0,65.3932,65.4025,65.263,65.2723,13858.0
2023-12-29 12:00:00,70.2,70.25,70.14,70.21,8253.0,65.3002,65.3467,65.2444,65.3095,8253.0
2023-12-29 12:10:00,70.21,70.32,70.19,70.32,21379.0,65.3095,65.4118,65.2909,65.4118,21379.0
2023-12-29 12:20:00,70.32,70.33,70.27,70.29,18737.0,65.4118,65.4211,65.3653,65.3839,18737.0
2023-12-29 12:30:00,70.3,70.33,70.28,70.33,12884.0,65.3932,65.4211,65.3746,65.4211,12884.0
2023-12-29 12:40:00,70.31,70.36,70.26,70.28,16266.0,65.4025,65.449,65.356,65.3746,16266.0
2023-12-29 12:50:00,70.27,70.37,70.27,70.36,15084.0,65.3653,65.4583,65.3653,65.449,15084.0
2023-12-29 13:00:00,70.35,70.45,70.3,70.41,121763.0,65.4397,65.5328,65.3932,65.4956,121763.0
2023-12-29 13:10:00,70.42,70.51,70.36,70.38,38265.0,65.5049,65.5886,65.449,65.4676,38265.0
2023-12-29 13:20:00,70.37,70.37,70.32,70.35,12859.0,65.4583,65.4583,65.4118,65.4397,12859.0
2023-12-29 13:30:00,70.35,70.42,70.35,70.37,14752.0,65.4397,65.5049,65.4397,65.4583,14752.0
2023-12-29 13:40:00,70.36,70.36,70.31,70.34,16500.0,65.449,65.449,65.4025,65.4304,16500.0
2023-12-29 13:50:00,70.34,70.35,70.26,70.26,12620.0,65.4304,65.4397,65.356,65.356,12620.0
2023-12-29 14:00:00,70.26,70.3,70.2,70.25,29934.0,65.356,65.3932,65.3002,65.3467,29934.0
2023-12-29 14:10:00,70.25,70.28,70.21,70.25,52065.0,65.3467,65.3746,65.3095,65.3467,52065.0
2023-12-29 14:20:00,70.26,70.26,70.15,70.2,36187.0,65.356,65.356,65.2537,65.3002,36187.0
2023-12-29 14:30:00,70.2,70.29,70.19,70.28,21600.0,65.3002,65.3839,65.2909,65.3746,21600.0
2023-12-29 14:40:00,70.29,70.32,70.27,70.3,23545.0,65.3839,65.4118,65.3653,65.3932,23545.0
2023-12-29 14:50:00,70.3,70.3,70.26,70.3,11582.0,65.3932,65.3932,65.356,65.3932,11582.0
2023-12-29 15:00:00,70.29,70.34,70.27,70.31,25119.0,65.3839,65.4304,65.3653,65.4025,25119.0
2023-12-29 15:10:00,70.31,70.34,70.25,70.26,40927.0,65.4025,65.4304,65.3467,65.356,40927.0
2023-12-29 15:20:00,70.25,70.3,70.18,70.28,42349.0,65.3467,65.3932,65.2816,65.3746,42349.0
2023-12-29 15:30:00,70.28,70.28,70.21,70.26,37648.0,65.3746,65.3746,65.3095,65.356,37648.0
2023-12-29 15:40:00,70.27,70.29,70.19,70.23,44584.0,65.3653,65.3839,65.2909,65.3281,44584.0
2023-12-29 15:50:00,70.22,70.27,70.16,70.2,245781.0,65.3188,65.3653,65.263,65.3002,245781.0
2024-01-02 09:30:00,70.54,71.1,70.45,70.96,79709.0,65.6165,66.1374,65.5328,66.0072,79709.0
2024-01-02 09:40:00,70.98,71.19,70.95,71.14,55049.0,66.0258,66.2211,65.9979,66.1746,55049.0
2024-01-02 09:50:00,71.15,71.34,71.09,71.28,60259.0,66.1839,66.3606,66.1281,66.3048,60259.0
2024-01-02 10:00:00,71.27,71.44,71.26,71.36,53232.0,66.2955,66.4537,66.2862,66.3792,53232.0
2024-01-02 10:10:00,71.36,71.37,70.95,71.07,42914.0,66.3792,66.3885,65.9979,66.1095,42914.0
2024-01-02 10:20:00,71.05,71.15,70.99,71.13,61777.0,66.0909,66.1839,66.0351,66.1653,61777.0
2024-01-02 10:30:00,71.12,71.23,71.02,71.22,30363.0,66.156,66.2583,66.063,66.249,30363.0
2024-01-02 10:40:00,71.22,71.38,71.22,71.37,50468.0,66.249,66.3978,66.249,66.3885,50468.0
2024-01-02 10:50:00,71.38,71.41,71.13,71.15,35762.0,66.3978,66.4258,66.1653,66.1839,35762.0
2024-01-02 11:00:00,71.16,71.27,71.14,71.26,43270.0,66.1932,66.2955,66.1746,66.2862,43270.0
2024-01-02 11:10:00,71.27,71.28,71.07,71.08,41803.0,66.2955,66.3048,66.1095,66.1188,41803.0
2024-01-02 11:20:00,71.08,71.08,70.95,70.96,22329.0,66.1188,66.1188,65.9979,66.0072,22329.0
2024-01-02 11:30:00,70.95,71.02,70.91,70.94,22667.0,65.9979,66.063,65.9607,65.9886,22667.0
2024-01-02 11:40:00,70.95,71.17,70.95,71.12,21515.0,65.9979,66.2025,65.9979,66.156,21515.0
2024-01-02 11:50:00,71.12,71.13,71.07,71.09,21732.0,66.156,66.1653,66.1095,66.1281,21732.0
2024-01-02 12:00:00,71.13,71.16,71.04,71.1,24976.0,66.1653,66.1932,66.0816,66.1374,24976.0
2024-01-02 12:10:00,71.11,71.16,71.06,71.15,29865.0,66.1467,66.1932,66.1002,66.1839,29865.0
2024-01-02 12:20:00,71.15,71.23,71.08,71.23,37998.0,66.1839,66.2583,66.1188,66.2583,37998.0
2024-01-02 12:30:00,71.23,71.28,71.22,71.27,37262.0,66.2583,66.3048,66.249,66.2955,37262.0
2024-01-02 12:40:00,71.27,71.32,71.24,71.3,41223.0,66.2955,66.342,66.2676,66.3234,41223.0
2024-01-02 12:50:00,71.31,71.37,71.27,71.35,32417.0,66.3327,66.3885,66.2955,66.3699,32417.0
2024-01-02 13:00:00,71.33,71.4,71.32,71.34,19128.0,66.3513,66.4165,66.342,66.3606,19128.0
2024-01-02 13:10:00,71.33,71.41,71.31,71.38,31724.0,66.3513,66.4258,66.3327,66.3978,31724.0
2024-01-02 13:20:00,71.38,71.38,71.28,71.28,25183.0,66.3978,66.3978,66.3048,66.3048,25183.0
2024-01-02 13:30:00,71.28,71.32,71.22,71.22,23258.0,66.3048,66.342,66.249,66.249,23258.0
2024-01-02 13:40:00,71.2,71.29,71.17,71.28,22928.0,66.2304,66.3141,66.2025,66.3048,22928.0
2024-01-02 13:50:00,71.25,71.28,71.21,71.23,21872.0,66.2769,66.3048,66.2397,66.2583,21872.0
2024-01-02 14:00:00,71.22,71.25,71.13,71.17,30727.0,66.249,66.2769,66.1653,66.2025,30727.0
2024-01-02 14:10:00,71.16,71.25,71.09,71.11,55037.0,66.1932,66.2769,66.1281,66.1467,55037.0
2024-01-02 14:20:00,71.09,71.15,71.09,71.14,18115.0,66.1281,66.1839,66.1281,66.1746,18115.0
2024-01-02 14:30:00,71.13,71.2,71.03,71.04,29559.0,66.1653,66.2304,66.0723,66.0816,29559.0
2024-01-02 14:40:00,71.04,71.13,71.04,71.09,26140.0,66.0816,66.1653,66.0816,66.1281,26140.0
2024-01-02 14:50:00,71.09,71.14,70.99,70.99,31149.0,66.1281,66.1746,66.0351,66.0351,31149.0
2024-01-02 15:00:00,70.99,71.08,70.94,71.01,46397.0,66.0351,66.1188,65.9886,66.0537,46397.0
2024-01-02 15:10:00,71.0,71.05,70.93,71.05,48076.0,66.0444,66.0909,65.9793,66.0909,48076.0
2024-01-02 15:20:00,71.06,71.1,70.94,70.95,26416.0,66.1002,66.1374,65.9886,65.9979,26416.0
2024-01-02 15:30:00,70.94,70.94,70.82,70.82,41717.0,65.9886,65.9886,65.8769,65.8769,41717.0
2024-01-02 15:40:00,70.82,70.88,70.78,70.85,63074.0,65.8769,65.9327,65.8397,65.9048,63074.0
2024-01-02 15:50:00,70.86,71.04,70.85,71.03,184709.0,65.9141,66.0816,65.9048,66.0723,184709.0
2024-01-03 09:30:00,70.91,71.01,70.7,70.87,60978.0,65.9607,66.0537,65.7653,65.9234,60978.0
2024-01-03 09:40:00,70.85,70.97,70.82,70.91,43613.0,65.9048,66.0165,65.8769,65.9607,43613.0
2024-01-03 09:50:00,70.92,71.06,70.76,71.06,47622.0,65.97,66.1002,65.8211,66.1002,47622.0
2024-01-03 10:00:00,71.05,71.39,71.01,71.39,42432.0,66.0909,66.4071,66.0537,66.4071,42432.0
2024-01-03 10:10:00,71.4,71.46,71.25,71.45,37129.0,66.4165,66.4723,66.2769,66.463,37129.0
2024-01-03 10:20:00,71.45,71.54,71.41,71.44,41557.0,66.463,66.5467,66.4258,66.4537,41557.0
2024-01-03 10:30:00,71.43,71.6,71.43,71.51,33135.0,66.4444,66.6025,66.4444,66.5188,33135.0
2024-01-03 10:40:00,71.5,71.52,71.35,71.43,29352.0,66.5095,66.5281,66.3699,66.4444,29352.0
2024-01-03 10:50:00,71.42,71.51,71.37,71.47,27737.0,66.4351,66.5188,66.3885,66.4816,27737.0
2024-01-03 11:00:00,71.45,71.5,71.4,71.4,40608.0,66.463,66.5095,66.4165,66.4165,40608.0
2024-01-03 11:10:00,71.4,71.63,71.39,71.6,34886.0,66.4165,66.6304,66.4071,66.6025,34886.0
2024-01-03 11:20:00,71.6,71.72,71.58,71.67,44911.0,66.6025,66.7141,66.5839,66.6676,44911.0
2024-01-03 11:30:00,71.7,71.7,71.54,71.61,27530.0,66.6955,66.6955,66.5467,66.6118,27530.0
2024-01-03 11:40:00,71.61,71.66,71.56,71.66,37658.0,66.6118,66.6583,66.5653,66.6583,37658.0
2024-01-03 11:50:00,71.66,71.69,71.59,71.6,32653.0,66.6583,66.6862,66.5932,66.6025,32653.0
2024-01-03 12:00:00,71.61,71.65,71.57,71.62,34616.0,66.6118,66.649,66.5746,66.6211,34616.0
2024-01-03 12:10:00,71.61,71.63,71.46,71.46,45939.0,66.6118,66.6304,66.4723,66.4723,45939.0
2024-01-03 12:20:00,71.46,71.51,71.4,71.46,28055.0,66.4723,66.5188,66.4165,66.4723,28055.0
2024-01-03 12:30:00,71.46,71.55,71.41,71.53,19875.0,66.4723,66.556,66.4258,66.5374,19875.0
2024-01-03 12:40:00,71.53,71.68,71.53,71.67,24393.0,66.5374,66.6769,66.5374,66.6676,24393.0
2024-01-03 12:50:00,71.67,71.75,71.62,71.71,36684.0,66.6676,66.742,66.6211,66.7048,36684.0
2024-01-03 13:00:00,71.71,71.8,71.71,71.73,37855.0,66.7048,66.7885,66.7048,66.7234,37855.0
2024-01-03 13:10:00,71.73,71.76,71.69,71.76,42188.0,66.7234,66.7513,66.6862,66.7513,42188.0
2024-01-03 13:20:00,71.77,71.83,71.76,71.83,23041.0,66.7606,66.8164,66.7513,66.8164,23041.0
2024-01-03 13:30:00,71.82,71.83,71.73,71.76,24154.0,66.8071,66.8164,66.7234,66.7513,24154.0
2024-01-03 13:40:00,71.77,71.82,71.74,71.82,28146.0,66.7606,66.8071,66.7327,66.8071,28146.0
2024-01-03 13:50:00,71.81,71.84,71.77,71.77,19682.0,66.7978,66.8257,66.7606,66.7606,19682.0
2024-01-03 14:00:00,71.77,71.87,71.7,71.75,47897.0,66.7606,66.8536,66.6955,66.742,47897.0
2024-01-03 14:10:00,71.76,71.85,71.73,71.83,18160.0,66.7513,66.835,66.7234,66.8164,18160.0
2024-01-03 14:20:00,71.81,72.03,71.77,71.98,84750.0,66.7978,67.0025,66.7606,66.956,84750.0
2024-01-03 14:30:00,71.99,72.07,71.91,72.03,39748.0,66.9653,67.0397,66.8909,67.0025,39748.0
2024-01-03 14:40:00,72.03,72.14,71.98,72.11,29275.0,67.0025,67.1048,66.956,67.0769,29275.0
2024-01-03 14:50:00,72.12,72.13,71.95,71.95,33792.0,67.0862,67.0955,66.9281,66.9281,33792.0
2024-01-03 15:00:00,71.94,71.96,71.88,71.94,33399.0,66.9188,66.9374,66.8629,66.9188,33399.0
2024-01-03 15:10:00,71.93,71.96,71.79,71.84,30595.0,66.9095,66.9374,66.7792,66.8257,30595.0
2024-01-03 15:20:00,71.84,71.93,71.82,71.87,38503.0,66.8257,66.9095,66.8071,66.8536,38503.0
2024-01-03 15:30:00,71.88,72.0,71.85,71.92,42823.0,66.8629,66.9746,66.835,66.9002,42823.0
2024-01-03 15:40:00,71.92,72.05,71.91,71.97,85842.0,66.9002,67.0211,66.8909,66.9467,85842.0
2024-01-03 15:50:00,71.96,72.0,71.72,71.74,281710.0,66.9374,66.9746,66.7141,66.7327,281710.0
2024-01-04 09:30:00,72.05,72.41,71.93,72.19,56266.0,67.0211,67.356,66.9095,67.1513,56266.0
2024-01-04 09:40:00,72.17,72.39,72.13,72.17,37820.0,67.1327,67.3374,67.0955,67.1327,37820.0
2024-01-04 09:50:00,72.2,72.45,72.2,72.41,29746.0,67.1606,67.3932,67.1606,67.356,29746.0
2024-01-04 10:00:00,72.41,72.52,72.36,72.42,39602.0,67.356,67.4583,67.3094,67.3653,39602.0
2024-01-04 10:10:00,72.43,72.44,72.19,72.27,46547.0,67.3746,67.3839,67.1513,67.2257,46547.0
2024-01-04 10:20:00,72.27,72.29,72.15,72.18,37841.0,67.2257,67.2443,67.1141,67.142,37841.0
2024-01-04 10:30:00,72.19,72.3,72.11,72.11,50779.0,67.1513,67.2536,67.0769,67.0769,50779.0
2024-01-04 10:40:00,72.12,72.22,72.09,72.15,40993.0,67.0862,67.1792,67.0583,67.1141,40993.0
2024-01-04 10:50:00,72.14,72.16,71.92,71.92,40677.0,67.1048,67.1234,66.9002,66.9002,40677.0
2024-01-04 11:00:00,71.92,71.93,71.75,71.83,22555.0,66.9002,66.9095,66.742,66.8164,22555.0
2024-01-04 11:10:00,71.83,71.9,71.76,71.82,33233.0,66.8164,66.8816,66.7513,66.8071,33233.0
2024-01-04 11:20:00,71.84,71.95,71.73,71.76,37096.0,66.8257,66.9281,66.7234,66.7513,37096.0
2024-01-04 11:30:00,71.76,71.78,71.57,71.66,49357.0,66.7513,66.7699,66.5746,66.6583,49357.0
2024-01-04 11:40:00,71.66,71.69,71.48,71.53,47716.0,66.6583,66.6862,66.4909,66.5374,47716.0
2024-01-04 11:50:00,71.53,71.63,71.5,71.59,21249.0,66.5374,66.6304,66.5095,66.5932,21249.0
2024-01-04 12:00:00,71.59,71.63,71.42,71.44,30225.0,66.5932,66.6304,66.4351,66.4537,30225.0
2024-01-04 12:10:00,71.44,71.54,71.35,71.52,37537.0,66.4537,66.5467,66.3699,66.5281,37537.0
2024-01-04 12:20:00,71.52,71.57,71.43,71.5,21934.0,66.5281,66.5746,66.4444,66.5095,21934.0
2024-01-04 12:30:00,71.48,71.48,71.39,71.42,20352.0,66.4909,66.4909,66.4071,66.4351,20352.0
2024-01-04 12:40:00,71.41,71.46,71.35,71.41,24051.0,66.4258,66.4723,66.3699,66.4258,24051.0
2024-01-04 12:50:00,71.41,71.44,71.35,71.42,15218.0,66.4258,66.4537,66.3699,66.4351,15218.0
2024-01-04 13:00:00,71.39,71.54,71.29,71.43,52858.0,66.4071,66.5467,66.3141,66.4444,52858.0
2024-01-04 13:10:00,71.43,71.44,71.31,71.36,10644.0,66.4444,66.4537,66.3327,66.3792,10644.0
2024-01-04 13:20:00,71.35,71.38,71.3,71.3,32507.0,66.3699,66.3978,66.3234,66.3234,32507.0
2024-01-04 13:30:00,71.31,71.34,71.21,71.26,18554.0,66.3327,66.3606,66.2397,66.2862,18554.0
2024-01-04 13:40:00,71.27,71.38,71.27,71.37,23046.0,66.2955,66.3978,66.2955,66.3885,23046.0
2024-01-04 13:50:00,71.37,71.37,71.28,71.31,30083.0,66.3885,66.3885,66.3048,66.3327,30083.0
2024-01-04 14:00:00,71.3,71.36,71.23,71.27,19560.0,66.3234,66.3792,66.2583,66.2955,19560.0
2024-01-04 14:10:00,71.26,71.32,71.23,71.28,10633.0,66.2862,66.342,66.2583,66.3048,10633.0
2024-01-04 14:20:00,71.28,71.33,71.21,71.25,22071.0,66.3048,66.3513,66.2397,66.2769,22071.0
2024-01-04 14:30:00,71.25,71.25,71.11,71.12,29876.0,66.2769,66.2769,66.1467,66.156,29876.0
2024-01-04 14:40:00,71.08,71.1,70.97,71.05,17022.0,66.1188,66.1374,66.0165,66.0909,17022.0
2024-01-04 14:50:00,71.06,71.13,71.03,71.06,25945.0,66.1002,66.1653,66.0723,66.1002,25945.0
2024-01-04 15:00:00,71.06,71.06,70.92,71.03,17858.0,66.1002,66.1002,65.97,66.0723,17858.0
2024-01-04 15:10:00,71.02,71.08,70.94,70.96,19888.0,66.063,66.1188,65.9886,66.0072,19888.0
2024-01-04 15:20:00,70.97,70.97,70.86,70.92,35323.0,66.0165,66.0165,65.9141,65.97,35323.0
2024-01-04 15:30:00,70.9,71.02,70.89,71.01,54836.0,65.9513,66.063,65.942,66.0537,54836.0
2024-01-04 15:40:00,71.0,71.02,70.87,70.88,59843.0,66.0444,66.063,65.9234,65.9327,59843.0
2024-01-04 15:50:00,70.87,70.93,70.74,70.87,251677.0,65.9234,65.9793,65.8025,65.9234,251677.0
2024-01-05 09:30:00,71.13,71.36,71.01,71.27,57847.0,66.1653,66.3792,66.0537,66.2955,57847.0
2024-01-05 09:40:00,71.31,71.44,71.16,71.34,27504.0,66.3327,66.4537,66.1932,66.3606,27504.0
2024-01-05 09:50:00,71.33,71.5,71.31,71.45,18965.0,66.3513,66.5095,66.3327,66.463,18965.0
2024-01-05 10:00:00,71.46,71.81,71.46,71.81,47192.0,66.4723,66.7978,66.4723,66.7978,47192.0
2024-01-05 10:10:00,71.81,71.84,71.64,71.76,68263.0,66.7978,66.8257,66.6397,66.7513,68263.0
2024-01-05 10:20:00,71.76,71.88,71.72,71.8,59204.0,66.7513,66.8629,66.7141,66.7885,59204.0
2024-01-05 10:30:00,71.8,71.9,71.76,71.77,59805.0,66.7885,66.8816,66.7513,66.7606,59805.0
2024-01-05 10:40:00,71.78,71.79,71.62,71.67,27241.0,66.7699,66.7792,66.6211,66.6676,27241.0
2024-01-05 10:50:00,71.67,71.83,71.64,71.81,40251.0,66.6676,66.8164,66.6397,66.7978,40251.0
2024-01-05 11:00:00,71.8,71.83,71.75,71.78,39872.0,66.7885,66.8164,66.742,66.7699,39872.0
2024-01-05 11:10:00,71.75,71.9,71.71,71.73,26066.0,66.742,66.8816,66.7048,66.7234,26066.0
2024-01-05 11:20:00,71.73,71.73,71.65,71.7,33202.0,66.7234,66.7234,66.649,66.6955,33202.0
2024-01-05 11:30:00,71.7,71.73,71.63,71.69,36716.0,66.6955,66.7234,66.6304,66.6862,36716.0
2024-01-05 11:40:00,71.68,71.7,71.65,71.67,15662.0,66.6769,66.6955,66.649,66.6676,15662.0
2024-01-05 11:50:00,71.66,71.71,71.63,71.66,20144.0,66.6583,66.7048,66.6304,66.6583,20144.0
2024-01-05 12:00:00,71.65,71.65,71.46,71.46,22070.0,66.649,66.649,66.4723,66.4723,22070.0
2024-01-05 12:10:00,71.45,71.54,71.44,71.48,72164.0,66.463,66.5467,66.4537,66.4909,72164.0
2024-01-05 12:20:00,71.5,71.56,71.39,71.4,23441.0,66.5095,66.5653,66.4071,66.4165,23441.0
2024-01-05 12:30:00,71.4,71.41,71.3,71.36,15070.0,66.4165,66.4258,66.3234,66.3792,15070.0
2024-01-05 12:40:00,71.36,71.45,71.36,71.42,25048.0,66.3792,66.463,66.3792,66.4351,25048.0
2024-01-05 12:50:00,71.43,71.49,71.41,71.42,21848.0,66.4444,66.5002,66.4258,66.4351,21848.0
2024-01-05 13:00:00,71.43,71.43,71.21,71.23,23562.0,66.4444,66.4444,66.2397,66.2583,23562.0
2024-01-05 13:10:00,71.23,71.29,71.21,71.25,25595.0,66.2583,66.3141,66.2397,66.2769,25595.0
2024-01-05 13:20:00,71.25,71.42,71.25,71.4,20170.0,66.2769,66.4351,66.2769,66.4165,20170.0
2024-01-05 13:30:00,71.41,71.61,71.41,71.61,28895.0,66.4258,66.6118,66.4258,66.6118,28895.0
2024-01-05 13:40:00,71.62,71.63,71.51,71.52,21534.0,66.6211,66.6304,66.5188,66.5281,21534.0
2024-01-05 13:50:00,71.52,71.58,71.45,71.56,31841.0,66.5281,66.5839,66.463,66.5653,31841.0
2024-01-05 14:00:00,71.56,71.65,71.53,71.63,35023.0,66.5653,66.649,66.5374,66.6304,35023.0
2024-01-05 14:10:00,71.65,71.69,71.62,71.64,25801.0,66.649,66.6862,66.6211,66.6397,25801.0
2024-01-05 14:20:00,71.63,71.65,71.54,71.55,37187.0,66.6304,66.649,66.5467,66.556,37187.0
2024-01-05 14:30:00,71.55,71.64,71.53,71.55,20345.0,66.556,66.6397,66.5374,66.556,20345.0
2024-01-05 14:40:00,71.53,71.53,71.41,71.44,18806.0,66.5374,66.5374,66.4258,66.4537,18806.0
2024-01-05 14:50:00,71.43,71.43,71.27,71.31,24680.0,66.4444,66.4444,66.2955,66.3327,24680.0
2024-01-05 15:00:00,71.31,71.38,71.22,71.34,54036.0,66.3327,66.3978,66.249,66.3606,54036.0
2024-01-05 15:10:00,71.34,71.47,71.31,71.38,28291.0,66.3606,66.4816,66.3327,66.3978,28291.0
2024-01-05 15:20:00,71.39,71.48,71.28,71.34,33655.0,66.4071,66.4909,66.3048,66.3606,33655.0
2024-01-05 15:30:00,71.35,71.42,71.26,71.39,46822.0,66.3699,66.4351,66.2862,66.4071,46822.0
2024-01-05 15:40:00,71.4,71.6,71.4,71.59,84375.0,66.4165,66.6025,66.4165,66.5932,84375.0
2024-01-05 15:50:00,71.59,71.69,71.54,71.6,285785.0,66.5932,66.6862,66.5467,66.6025,285785.0
2024-01-08 09:30:00,70.53,70.99,70.41,70.43,64569.0,65.6072,66.0351,65.4956,65.5142,64569.0
2024-01-08 09:40:00,70.41,70.49,70.08,70.12,85561.0,65.4956,65.57,65.1886,65.2258,85561.0
2024-01-08 09:50:00,70.13,70.2,69.95,70.17,82105.0,65.2351,65.3002,65.0677,65.2723,82105.0
2024-01-08 10:00:00,70.16,70.16,69.97,70.03,44109.0,65.263,65.263,65.0863,65.1421,44109.0
2024-01-08 10:10:00,70.05,70.17,69.98,70.05,62452.0,65.1607,65.2723,65.0956,65.1607,62452.0
2024-01-08 10:20:00,70.06,70.18,70.02,70.17,20561.0,65.17,65.2816,65.1328,65.2723,20561.0
2024-01-08 10:30:00,70.18,70.34,70.18,70.32,25624.0,65.2816,65.4304,65.2816,65.4118,25624.0
2024-01-08 10:40:00,70.31,70.5,70.31,70.48,27199.0,65.4025,65.5793,65.4025,65.5607,27199.0
2024-01-08 10:50:00,70.5,70.57,70.43,70.57,22303.0,65.5793,65.6444,65.5142,65.6444,22303.0
2024-01-08 11:00:00,70.58,70.64,70.5,70.64,20862.0,65.6537,65.7095,65.5793,65.7095,20862.0
2024-01-08 11:10:00,70.64,70.78,70.64,70.78,24671.0,65.7095,65.8397,65.7095,65.8397,24671.0
2024-01-08 11:20:00,70.79,70.97,70.79,70.94,25865.0,65.849,66.0165,65.849,65.9886,25865.0
2024-01-08 11:30:00,70.96,70.99,70.82,70.95,34968.0,66.0072,66.0351,65.8769,65.9979,34968.0
2024-01-08 11:40:00,70.96,71.07,70.94,71.0,16757.0,66.0072,66.1095,65.9886,66.0444,16757.0
2024-01-08 11:50:00,71.0,71.07,70.93,70.93,26690.0,66.0444,66.1095,65.9793,65.9793,26690.0
2024-01-08 12:00:00,70.92,70.97,70.86,70.9,11211.0,65.97,66.0165,65.9141,65.9513,11211.0
2024-01-08 12:10:00,70.9,70.94,70.85,70.92,13271.0,65.9513,65.9886,65.9048,65.97,13271.0
2024-01-08 12:20:00,70.91,70.92,70.8,70.82,25760.0,65.9607,65.97,65.8583,65.8769,25760.0
2024-01-08 12:30:00,70.81,70.84,70.73,70.8,20046.0,65.8676,65.8955,65.7932,65.8583,20046.0
2024-01-08 12:40:00,70.79,70.8,70.73,70.75,13913.0,65.849,65.8583,65.7932,65.8118,13913.0
2024-01-08 12:50:00,70.75,70.85,70.75,70.83,20074.0,65.8118,65.9048,65.8118,65.8862,20074.0
2024-01-08 13:00:00,70.85,70.92,70.84,70.87,19328.0,65.9048,65.97,65.8955,65.9234,19328.0
2024-01-08 13:10:00,70.87,70.87,70.77,70.78,15655.0,65.9234,65.9234,65.8304,65.8397,15655.0
2024-01-08 13:20:00,70.78,70.82,70.77,70.79,12587.0,65.8397,65.8769,65.8304,65.849,12587.0
2024-01-08 13:30:00,70.8,70.85,70.76,70.76,11111.0,65.8583,65.9048,65.8211,65.8211,11111.0
2024-01-08 13:40:00,70.77,70.82,70.76,70.81,14032.0,65.8304,65.8769,65.8211,65.8676,14032.0
2024-01-08 13:50:00,70.81,70.85,70.76,70.83,11315.0,65.8676,65.9048,65.8211,65.8862,11315.0
2024-01-08 14:00:00,70.82,70.87,70.79,70.84,17602.0,65.8769,65.9234,65.849,65.8955,17602.0
2024-01-08 14:10:00,70.83,71.0,70.83,70.97,16147.0,65.8862,66.0444,65.8862,66.0165,16147.0
2024-01-08 14:20:00,70.98,71.09,70.95,71.06,20093.0,66.0258,66.1281,65.9979,66.1002,20093.0
2024-01-08 14:30:00,71.07,71.17,71.07,71.1,26492.0,66.1095,66.2025,66.1095,66.1374,26492.0
2024-01-08 14:40:00,71.11,71.22,71.08,71.21,43712.0,66.1467,66.249,66.1188,66.2397,43712.0
2024-01-08 14:50:00,71.19,71.27,71.16,71.25,18270.0,66.2211,66.2955,66.1932,66.2769,18270.0
2024-01-08 15:00:00,71.25,71.26,71.15,71.18,28456.0,66.2769,66.2862,66.1839,66.2118,28456.0
2024-01-08 15:10:00,71.17,71.19,71.11,71.16,24938.0,66.2025,66.2211,66.1467,66.1932,24938.0
2024-01-08 15:20:00,71.16,71.23,71.11,71.15,27202.0,66.1932,66.2583,66.1467,66.1839,27202.0
2024-01-08 15:30:00,71.15,71.27,71.14,71.27,37666.0,66.1839,66.2955,66.1746,66.2955,37666.0
2024-01-08 15:40:00,71.28,71.29,71.09,71.09,53267.0,66.3048,66.3141,66.1281,66.1281,53267.0
2024-01-08 15:50:00,71.1,71.32,71.09,71.27,203355.0,66.1374,66.342,66.1281,66.2955,203355.0
2024-01-09 09:30:00,71.0,71.06,70.55,70.59,67712.0,66.0444,66.1002,65.6258,65.663,67712.0
2024-01-09 09:40:00,70.58,70.71,70.32,70.43,64935.0,65.6537,65.7746,65.4118,65.5142,64935.0
2024-01-09 09:50:00,70.46,70.62,70.39,70.55,57840.0,65.5421,65.6909,65.4769,65.6258,57840.0
2024-01-09 10:00:00,70.55,70.57,70.28,70.31,52757.0,65.6258,65.6444,65.3746,65.4025,52757.0
2024-01-09 10:10:00,70.29,70.42,70.21,70.42,46048.0,65.3839,65.5049,65.3095,65.5049,46048.0
2024-01-09 10:20:00,70.41,70.56,70.41,70.46,39367.0,65.4956,65.6351,65.4956,65.5421,39367.0
2024-01-09 10:30:00,70.47,70.6,70.46,70.56,23129.0,65.5514,65.6723,65.5421,65.6351,23129.0
2024-01-09 10:40:00,70.55,70.55,70.29,70.3,29159.0,65.6258,65.6258,65.3839,65.3932,29159.0
2024-01-09 10:50:00,70.31,70.35,70.23,70.27,39469.0,65.4025,65.4397,65.3281,65.3653,39469.0
2024-01-09 11:00:00,70.27,70.44,70.25,70.44,16208.0,65.3653,65.5235,65.3467,65.5235,16208.0
2024-01-09 11:10:00,70.44,70.53,70.42,70.52,22606.0,65.5235,65.6072,65.5049,65.5979,22606.0
2024-01-09 11:20:00,70.53,70.57,70.45,70.48,22028.0,65.6072,65.6444,65.5328,65.5607,22028.0
2024-01-09 11:30:00,70.48,70.56,70.46,70.51,18848.0,65.5607,65.6351,65.5421,65.5886,18848.0
2024-01-09 11:40:00,70.51,70.6,70.49,70.57,16401.0,65.5886,65.6723,65.57,65.6444,16401.0
2024-01-09 11:50:00,70.55,70.71,70.55,70.69,22525.0,65.6258,65.7746,65.6258,65.756,22525.0
2024-01-09 12:00:00,70.69,70.74,70.65,70.71,22984.0,65.756,65.8025,65.7188,65.7746,22984.0
2024-01-09 12:10:00,70.71,70.76,70.58,70.59,22375.0,65.7746,65.8211,65.6537,65.663,22375.0
2024-01-09 12:20:00,70.59,70.66,70.59,70.6,22024.0,65.663,65.7281,65.663,65.6723,22024.0
2024-01-09 12:30:00,70.63,70.71,70.63,70.69,16046.0,65.7002,65.7746,65.7002,65.756,16046.0
2024-01-09 12:40:00,70.67,70.75,70.67,70.71,10376.0,65.7374,65.8118,65.7374,65.7746,10376.0
2024-01-09 12:50:00,70.69,70.72,70.66,70.72,15244.0,65.756,65.7839,65.7281,65.7839,15244.0
2024-01-09 13:00:00,70.7,70.78,70.63,70.64,20690.0,65.7653,65.8397,65.7002,65.7095,20690.0
2024-01-09 13:10:00,70.62,70.72,70.61,70.68,13641.0,65.6909,65.7839,65.6816,65.7467,13641.0
2024-01-09 13:20:00,70.67,70.69,70.53,70.58,12246.0,65.7374,65.756,65.6072,65.6537,12246.0
2024-01-09 13:30:00,70.57,70.59,70.48,70.58,14159.0,65.6444,65.663,65.5607,65.6537,14159.0
2024-01-09 13:40:00,70.58,70.65,70.56,70.64,13840.0,65.6537,65.7188,65.6351,65.7095,13840.0
2024-01-09 13:50:00,70.64,70.71,70.62,70.65,17084.0,65.7095,65.7746,65.6909,65.7188,17084.0
2024-01-09 14:00:00,70.65,70.65,70.49,70.56,63197.0,65.7188,65.7188,65.57,65.6351,63197.0
2024-01-09 14:10:00,70.56,70.59,70.46,70.53,14865.0,65.6351,65.663,65.5421,65.6072,14865.0
2024-01-09 14:20:00,70.52,70.57,70.51,70.55,15904.0,65.5979,65.6444,65.5886,65.6258,15904.0
2024-01-09 14:30:00,70.55,70.58,70.52,70.58,15254.0,65.6258,65.6537,65.5979,65.6537,15254.0
2024-01-09 14:40:00,70.58,70.62,70.52,70.6,19675.0,65.6537,65.6909,65.5979,65.6723,19675.0
2024-01-09 14:50:00,70.6,70.6,70.55,70.57,17214.0,65.6723,65.6723,65.6258,65.6444,17214.0
2024-01-09 15:00:00,70.57,70.62,70.51,70.51,24525.0,65.6444,65.6909,65.5886,65.5886,24525.0
2024-01-09 15:10:00,70.52,70.57,70.49,70.51,22846.0,65.5979,65.6444,65.57,65.5886,22846.0
2024-01-09 15:20:00,70.51,70.58,70.44,70.45,31974.0,65.5886,65.6537,65.5235,65.5328,31974.0
2024-01-09 15:30:00,70.44,70.46,70.35,70.36,87492.0,65.5235,65.5421,65.4397,65.449,87492.0
2024-01-09 15:40:00,70.36,70.38,70.3,70.31,59897.0,65.449,65.4676,65.3932,65.4025,59897.0
2024-01-09 15:50:00,70.3,70.49,70.29,70.37,151666.0,65.3932,65.57,65.3839,65.4583,151666.0
2024-01-10 09:30:00,70.77,70.77,70.32,70.62,67910.0,65.8304,65.8304,65.4118,65.6909,67910.0
2024-01-10 09:40:00,70.61,70.79,70.58,70.71,37414.0,65.6816,65.849,65.6537,65.7746,37414.0
2024-01-10 09:50:00,70.72,70.78,70.6,70.7,32430.0,65.7839,65.8397,65.6723,65.7653,32430.0
2024-01-10 10:00:00,70.73,70.85,70.65,70.83,26551.0,65.7932,65.9048,65.7188,65.8862,26551.0
2024-01-10 10:10:00,70.82,70.84,70.64,70.66,30265.0,65.8769,65.8955,65.7095,65.7281,30265.0
2024-01-10 10:20:00,70.66,70.74,70.59,70.64,22826.0,65.7281,65.8025,65.663,65.7095,22826.0
2024-01-10 10:30:00,70.63,70.64,70.5,70.59,40176.0,65.7002,65.7095,65.5793,65.663,40176.0
2024-01-10 10:40:00,70.58,70.69,70.53,70.56,39652.0,65.6537,65.756,65.6072,65.6351,39652.0
2024-01-10 10:50:00,70.57,70.58,70.48,70.49,54654.0,65.6444,65.6537,65.5607,65.57,54654.0
2024-01-10 11:00:00,70.49,70.52,70.26,70.34,89582.0,65.57,65.5979,65.356,65.4304,89582.0
2024-01-10 11:10:00,70.35,70.37,70.2,70.29,19889.0,65.4397,65.4583,65.3002,65.3839,19889.0
2024-01-10 11:20:00,70.3,70.34,70.26,70.27,21776.0,65.3932,65.4304,65.356,65.3653,21776.0
2024-01-10 11:30:00,70.26,70.31,70.19,70.29,29294.0,65.356,65.4025,65.2909,65.3839,29294.0
2024-01-10 11:40:00,70.31,70.44,70.3,70.42,18857.0,65.4025,65.5235,65.3932,65.5049,18857.0
2024-01-10 11:50:00,70.42,70.52,70.41,70.49,17627.0,65.5049,65.5979,65.4956,65.57,17627.0
2024-01-10 12:00:00,70.49,70.6,70.48,70.58,41423.0,65.57,65.6723,65.5607,65.6537,41423.0
2024-01-10 12:10:00,70.58,70.6,70.52,70.56,28209.0,65.6537,65.6723,65.5979,65.6351,28209.0
2024-01-10 12:20:00,70.56,70.65,70.55,70.61,18107.0,65.6351,65.7188,65.6258,65.6816,18107.0
2024-01-10 12:30:00,70.63,70.64,70.49,70.51,27844.0,65.7002,65.7095,65.57,65.5886,27844.0
2024-01-10 12:40:00,70.51,70.55,70.43,70.55,40369.0,65.5886,65.6258,65.5142,65.6258,40369.0
2024-01-10 12:50:00,70.55,70.64,70.53,70.59,23243.0,65.6258,65.7095,65.6072,65.663,23243.0
2024-01-10 13:00:00,70.59,70.76,70.58,70.67,31776.0,65.663,65.8211,65.6537,65.7374,31776.0
2024-01-10 13:10:00,70.67,70.78,70.61,70.76,35657.0,65.7374,65.8397,65.6816,65.8211,35657.0
2024-01-10 13:20:00,70.76,70.94,70.74,70.94,93568.0,65.8211,65.9886,65.8025,65.9886,93568.0
2024-01-10 13:30:00,70.94,71.03,70.93,71.03,87173.0,65.9886,66.0723,65.9793,66.0723,87173.0
2024-01-10 13:40:00,71.03,71.18,71.02,71.17,36612.0,66.0723,66.2118,66.063,66.2025,36612.0
2024-01-10 13:50:00,71.19,71.27,71.16,71.26,35130.0,66.2211,66.2955,66.1932,66.2862,35130.0
2024-01-10 14:00:00,71.26,71.26,71.02,71.05,69928.0,66.2862,66.2862,66.063,66.0909,69928.0
2024-01-10 14:10:00,71.05,71.19,71.02,71.16,35386.0,66.0909,66.2211,66.063,66.1932,35386.0
2024-01-10 14:20:00,71.16,71.2,71.11,71.11,24068.0,66.1932,66.2304,66.1467,66.1467,24068.0
2024-01-10 14:30:00,71.12,71.18,71.08,71.09,31387.0,66.156,66.2118,66.1188,66.1281,31387.0
2024-01-10 14:40:00,71.09,71.21,71.08,71.13,29530.0,66.1281,66.2397,66.1188,66.1653,29530.0
2024-01-10 14:50:00,71.13,71.17,71.1,71.13,28765.0,66.1653,66.2025,66.1374,66.1653,28765.0
2024-01-10 15:00:00,71.12,71.12,71.02,71.05,29319.0,66.156,66.156,66.063,66.0909,29319.0
2024-01-10 15:10:00,71.05,71.09,70.95,70.96,48152.0,66.0909,66.1281,65.9979,66.0072,48152.0
2024-01-10 15:20:00,70.97,70.99,70.82,70.84,49128.0,66.0165,66.0351,65.8769,65.8955,49128.0
2024-01-10 15:30:00,70.83,70.94,70.81,70.92,57710.0,65.8862,65.9886,65.8676,65.97,57710.0
2024-01-10 15:40:00,70.92,70.96,70.86,70.86,90865.0,65.97,66.0072,65.9141,65.9141,90865.0
2024-01-10 15:50:00,70.85,70.94,70.84,70.84,237724.0,65.9048,65.9886,65.8955,65.8955,237724.0
2024-01-11 09:30:00,70.93,71.0,70.73,70.77,64061.0,65.9793,66.0444,65.7932,65.8304,64061.0
2024-01-11 09:40:00,70.77,70.77,70.29,70.35,51521.0,65.8304,65.8304,65.3839,65.4397,51521.0
2024-01-11 09:50:00,70.36,70.5,70.23,70.38,52013.0,65.449,65.5793,65.3281,65.4676,52013.0
2024-01-11 10:00:00,70.36,70.44,70.15,70.16,41513.0,65.449,65.5235,65.2537,65.263,41513.0
2024-01-11 10:10:00,70.16,70.4,70.11,70.4,42128.0,65.263,65.4862,65.2165,65.4862,42128.0
2024-01-11 10:20:00,70.4,70.53,70.31,70.53,46547.0,65.4862,65.6072,65.4025,65.6072,46547.0
2024-01-11 10:30:00,70.55,70.67,70.48,70.61,54865.0,65.6258,65.7374,65.5607,65.6816,54865.0
2024-01-11 10:40:00,70.6,70.64,70.5,70.5,31867.0,65.6723,65.7095,65.5793,65.5793,31867.0
2024-01-11 10:50:00,70.5,70.5,70.35,70.39,38626.0,65.5793,65.5793,65.4397,65.4769,38626.0
2024-01-11 11:00:00,70.39,70.43,70.33,70.37,39458.0,65.4769,65.5142,65.4211,65.4583,39458.0
2024-01-11 11:10:00,70.37,70.39,70.07,70.12,40569.0,65.4583,65.4769,65.1793,65.2258,40569.0
2024-01-11 11:20:00,70.1,70.2,70.08,70.15,43032.0,65.2072,65.3002,65.1886,65.2537,43032.0
2024-01-11 11:30:00,70.14,70.18,70.06,70.11,36598.0,65.2444,65.2816,65.17,65.2165,36598.0
2024-01-11 11:40:00,70.11,70.28,70.08,70.27,25099.0,65.2165,65.3746,65.1886,65.3653,25099.0
2024-01-11 11:50:00,70.27,70.33,70.15,70.2,38593.0,65.3653,65.4211,65.2537,65.3002,38593.0
2024-01-11 12:00:00,70.19,70.28,70.13,70.14,61512.0,65.2909,65.3746,65.2351,65.2444,61512.0
2024-01-11 12:10:00,70.14,70.14,69.96,70.0,50210.0,65.2444,65.2444,65.077,65.1142,50210.0
2024-01-11 12:20:00,70.0,70.01,69.77,69.77,45142.0,65.1142,65.1235,64.9002,64.9002,45142.0
2024-01-11 12:30:00,69.76,69.8,69.69,69.73,58439.0,64.8909,64.9281,64.8258,64.863,58439.0
2024-01-11 12:40:00,69.73,69.8,69.69,69.7,54840.0,64.863,64.9281,64.8258,64.8351,54840.0
2024-01-11 12:50:00,69.7,69.71,69.56,69.58,50967.0,64.8351,64.8444,64.7049,64.7235,50967.0
2024-01-11 13:00:00,69.58,69.69,69.51,69.57,40361.0,64.7235,64.8258,64.6584,64.7142,40361.0
2024-01-11 13:10:00,69.57,69.63,69.45,69.49,47897.0,64.7142,64.77,64.6026,64.6398,47897.0
2024-01-11 13:20:00,69.5,69.56,69.4,69.45,48379.0,64.6491,64.7049,64.556,64.6026,48379.0
2024-01-11 13:30:00,69.45,69.48,69.31,69.46,38482.0,64.6026,64.6305,64.4723,64.6119,38482.0
2024-01-11 13:40:00,69.47,69.55,69.4,69.47,51587.0,64.6212,64.6956,64.556,64.6212,51587.0
2024-01-11 13:50:00,69.48,69.58,69.45,69.53,37392.0,64.6305,64.7235,64.6026,64.677,37392.0
2024-01-11 14:00:00,69.53,69.64,69.49,69.49,48423.0,64.677,64.7793,64.6398,64.6398,48423.0
2024-01-11 14:10:00,69.49,69.61,69.46,69.54,34392.0,64.6398,64.7514,64.6119,64.6863,34392.0
2024-01-11 14:20:00,69.55,69.7,69.54,69.7,35939.0,64.6956,64.8351,64.6863,64.8351,35939.0
2024-01-11 14:30:00,69.7,69.74,69.63,69.68,57073.0,64.8351,64.8723,64.77,64.8165,57073.0
2024-01-11 14:40:00,69.67,69.72,69.61,69.63,41336.0,64.8072,64.8537,64.7514,64.77,41336.0
2024-01-11 14:50:00,69.63,69.73,69.63,69.72,40605.0,64.77,64.863,64.77,64.8537,40605.0
2024-01-11 15:00:00,69.72,69.75,69.62,69.67,58209.0,64.8537,64.8816,64.7607,64.8072,58209.0
2024-01-11 15:10:00,69.65,69.67,69.55,69.64,68663.0,64.7886,64.8072,64.6956,64.7793,68663.0
2024-01-11 15:20:00,69.66,69.77,69.63,69.73,83933.0,64.7979,64.9002,64.77,64.863,83933.0
2024-01-11 15:30:00,69.72,69.88,69.71,69.81,96488.0,64.8537,65.0025,64.8444,64.9374,96488.0
2024-01-11 15:40:00,69.81,69.99,69.8,69.97,109987.0,64.9374,65.1049,64.9281,65.0863,109987.0
2024-01-11 15:50:00,69.96,70.14,69.92,70.13,393444.0,65.077,65.2444,65.0398,65.2351,393444.0
2024-01-12 09:30:00,71.3,71.35,71.04,71.2,83533.0,66.3234,66.3699,66.0816,66.2304,83533.0
2024-01-12 09:40:00,71.19,71.27,71.01,71.02,57599.0,66.2211,66.2955,66.0537,66.063,57599.0
2024-01-12 09:50:00,71.03,71.09,70.78,70.79,52688.0,66.0723,66.1281,65.8397,65.849,52688.0
2024-01-12 10:00:00,70.78,70.89,70.7,70.77,56567.0,65.8397,65.942,65.7653,65.8304,56567.0
2024-01-12 10:10:00,70.77,70.8,70.64,70.69,51978.0,65.8304,65.8583,65.7095,65.756,51978.0
2024-01-12 10:20:00,70.69,70.95,70.69,70.86,42046.0,65.756,65.9979,65.756,65.9141,42046.0
2024-01-12 10:30:00,70.86,70.89,70.66,70.66,45906.0,65.9141,65.942,65.7281,65.7281,45906.0
2024-01-12 10:40:00,70.68,70.71,70.57,70.6,32741.0,65.7467,65.7746,65.6444,65.6723,32741.0
2024-01-12 10:50:00,70.61,70.7,70.54,70.55,48557.0,65.6816,65.7653,65.6165,65.6258,48557.0
2024-01-12 11:00:00,70.53,70.67,70.47,70.56,85306.0,65.6072,65.7374,65.5514,65.6351,85306.0
2024-01-12 11:10:00,70.54,70.58,70.48,70.51,46327.0,65.6165,65.6537,65.5607,65.5886,46327.0
2024-01-12 11:20:00,70.51,70.7,70.51,70.69,38503.0,65.5886,65.7653,65.5886,65.756,38503.0
2024-01-12 11:30:00,70.68,70.71,70.47,70.51,54422.0,65.7467,65.7746,65.5514,65.5886,54422.0
2024-01-12 11:40:00,70.51,70.52,70.4,70.44,37297.0,65.5886,65.5979,65.4862,65.5235,37297.0
2024-01-12 11:50:00,70.44,70.51,70.4,70.47,38509.0,65.5235,65.5886,65.4862,65.5514,38509.0
2024-01-12 12:00:00,70.47,70.54,70.41,70.5,50164.0,65.5514,65.6165,65.4956,65.5793,50164.0
2024-01-12 12:10:00,70.5,70.65,70.49,70.64,46783.0,65.5793,65.7188,65.57,65.7095,46783.0
2024-01-12 12:20:00,70.64,70.65,70.48,70.58,36773.0,65.7095,65.7188,65.5607,65.6537,36773.0
2024-01-12 12:30:00,70.58,70.61,70.47,70.51,30045.0,65.6537,65.6816,65.5514,65.5886,30045.0
2024-01-12 12:40:00,70.51,70.6,70.5,70.59,33788.0,65.5886,65.6723,65.5793,65.663,33788.0
2024-01-12 12:50:00,70.6,70.64,70.38,70.45,74487.0,65.6723,65.7095,65.4676,65.5328,74487.0
2024-01-12 13:00:00,70.45,70.53,70.44,70.5,48510.0,65.5328,65.6072,65.5235,65.5793,48510.0
2024-01-12 13:10:00,70.51,70.56,70.43,70.56,31042.0,65.5886,65.6351,65.5142,65.6351,31042.0
2024-01-12 13:20:00,70.56,70.57,70.45,70.51,37691.0,65.6351,65.6444,65.5328,65.5886,37691.0
2024-01-12 13:30:00,70.51,70.58,70.43,70.58,23700.0,65.5886,65.6537,65.5142,65.6537,23700.0
2024-01-12 13:40:00,70.58,70.6,70.47,70.52,29795.0,65.6537,65.6723,65.5514,65.5979,29795.0
2024-01-12 13:50:00,70.52,70.57,70.5,70.5,25292.0,65.5979,65.6444,65.5793,65.5793,25292.0
2024-01-12 14:00:00,70.48,70.55,70.43,70.55,44846.0,65.5607,65.6258,65.5142,65.6258,44846.0
2024-01-12 14:10:00,70.55,70.65,70.55,70.61,40577.0,65.6258,65.7188,65.6258,65.6816,40577.0
2024-01-12 14:20:00,70.6,70.62,70.48,70.58,40908.0,65.6723,65.6909,65.5607,65.6537,40908.0
2024-01-12 14:30:00,70.58,70.6,70.5,70.54,35940.0,65.6537,65.6723,65.5793,65.6165,35940.0
2024-01-12 14:40:00,70.55,70.57,70.49,70.54,35881.0,65.6258,65.6444,65.57,65.6165,35881.0
2024-01-12 14:50:00,70.55,70.61,70.53,70.59,33180.0,65.6258,65.6816,65.6072,65.663,33180.0
2024-01-12 15:00:00,70.58,70.61,70.54,70.55,52802.0,65.6537,65.6816,65.6165,65.6258,52802.0
2024-01-12 15:10:00,70.54,70.55,70.43,70.49,69609.0,65.6165,65.6258,65.5142,65.57,69609.0
2024-01-12 15:20:00,70.5,70.53,70.45,70.5,48809.0,65.5793,65.6072,65.5328,65.5793,48809.0
2024-01-12 15:30:00,70.49,70.59,70.44,70.55,80636.0,65.57,65.663,65.5235,65.6258,80636.0
2024-01-12 15:40:00,70.56,70.64,70.49,70.61,135809.0,65.6351,65.7095,65.57,65.6816,135809.0
2024-01-12 15:50:00,70.62,70.69,70.54,70.66,365566.0,65.6909,65.756,65.6165,65.7281,365566.0
2024-01-16 09:30:00,70.46,70.5,70.19,70.2,125102.0,65.5421,65.5793,65.2909,65.3002,125102.0
2024-01-16 09:40:00,70.21,70.27,70.09,70.17,66086.0,65.3095,65.3653,65.1979,65.2723,66086.0
2024-01-16 09:50:00,70.17,70.21,69.99,70.07,52484.0,65.2723,65.3095,65.1049,65.1793,52484.0
2024-01-16 10:00:00,70.06,70.24,70.06,70.12,67177.0,65.17,65.3374,65.17,65.2258,67177.0
2024-01-16 10:10:00,70.12,70.12,69.95,70.1,54154.0,65.2258,65.2258,65.0677,65.2072,54154.0
2024-01-16 10:20:00,70.1,70.13,69.91,69.92,63287.0,65.2072,65.2351,65.0304,65.0398,63287.0
2024-01-16 10:30:00,69.92,69.93,69.76,69.78,75611.0,65.0398,65.0491,64.8909,64.9095,75611.0
2024-01-16 10:40:00,69.78,69.82,69.7,69.81,91760.0,64.9095,64.9467,64.8351,64.9374,91760.0
2024-01-16 10:50:00,69.82,69.92,69.66,69.87,67321.0,64.9467,65.0398,64.7979,64.9932,67321.0
2024-01-16 11:00:00,69.87,69.87,69.7,69.74,66930.0,64.9932,64.9932,64.8351,64.8723,66930.0
2024-01-16 11:10:00,69.72,69.81,69.69,69.76,44444.0,64.8537,64.9374,64.8258,64.8909,44444.0
2024-01-16 11:20:00,69.77,70.04,69.76,69.94,66061.0,64.9002,65.1514,64.8909,65.0584,66061.0
2024-01-16 11:30:00,69.94,70.14,69.94,70.14,40647.0,65.0584,65.2444,65.0584,65.2444,40647.0
2024-01-16 11:40:00,70.14,70.28,70.1,70.22,45707.0,65.2444,65.3746,65.2072,65.3188,45707.0
2024-01-16 11:50:00,70.21,70.25,70.12,70.17,38677.0,65.3095,65.3467,65.2258,65.2723,38677.0
2024-01-16 12:00:00,70.16,70.17,69.99,70.09,45357.0,65.263,65.2723,65.1049,65.1979,45357.0
2024-01-16 12:10:00,70.09,70.16,70.03,70.11,49336.0,65.1979,65.263,65.1421,65.2165,49336.0
2024-01-16 12:20:00,70.11,70.2,70.04,70.04,35953.0,65.2165,65.3002,65.1514,65.1514,35953.0
2024-01-16 12:30:00,70.05,70.08,69.88,69.92,43400.0,65.1607,65.1886,65.0025,65.0398,43400.0
2024-01-16 12:40:00,69.92,70.13,69.92,69.96,42097.0,65.0398,65.2351,65.0398,65.077,42097.0
2024-01-16 12:50:00,69.97,70.09,69.96,70.01,29714.0,65.0863,65.1979,65.077,65.1235,29714.0
2024-01-16 13:00:00,69.99,70.16,69.99,70.07,27283.0,65.1049,65.263,65.1049,65.1793,27283.0
2024-01-16 13:10:00,70.08,70.27,70.07,70.22,50708.0,65.1886,65.3653,65.1793,65.3188,50708.0
2024-01-16 13:20:00,70.22,70.24,70.15,70.24,34483.0,65.3188,65.3374,65.2537,65.3374,34483.0
2024-01-16 13:30:00,70.25,70.29,70.14,70.14,46687.0,65.3467,65.3839,65.2444,65.2444,46687.0
2024-01-16 13:40:00,70.14,70.15,70.03,70.05,45513.0,65.2444,65.2537,65.1421,65.1607,45513.0
2024-01-16 13:50:00,70.05,70.05,69.84,69.95,62301.0,65.1607,65.1607,64.9653,65.0677,62301.0
2024-01-16 14:00:00,69.95,69.96,69.79,69.86,32476.0,65.0677,65.077,64.9188,64.9839,32476.0
2024-01-16 14:10:00,69.87,69.94,69.78,69.87,55020.0,64.9932,65.0584,64.9095,64.9932,55020.0
2024-01-16 14:20:00,69.86,69.87,69.7,69.7,44858.0,64.9839,64.9932,64.8351,64.8351,44858.0
2024-01-16 14:30:00,69.7,69.79,69.66,69.69,67523.0,64.8351,64.9188,64.7979,64.8258,67523.0
2024-01-16 14:40:00,69.69,69.85,69.64,69.78,84095.0,64.8258,64.9746,64.7793,64.9095,84095.0
2024-01-16 14:50:00,69.78,69.8,69.67,69.7,45236.0,64.9095,64.9281,64.8072,64.8351,45236.0
2024-01-16 15:00:00,69.71,69.8,69.7,69.77,56859.0,64.8444,64.9281,64.8351,64.9002,56859.0
2024-01-16 15:10:00,69.78,69.8,69.64,69.75,52087.0,64.9095,64.9281,64.7793,64.8816,52087.0
2024-01-16 15:20:00,69.75,69.76,69.67,69.7,59002.0,64.8816,64.8909,64.8072,64.8351,59002.0
2024-01-16 15:30:00,69.7,69.73,69.59,69.63,92875.0,64.8351,64.863,64.7328,64.77,92875.0
2024-01-16 15:40:00,69.63,69.68,69.58,69.63,112091.0,64.77,64.8165,64.7235,64.77,112091.0
2024-01-16 15:50:00,69.62,69.68,69.47,69.61,426321.0,64.7607,64.8165,64.6212,64.7514,426321.0
2024-01-17 09:30:00,68.99,69.56,68.95,69.45,124065.0,64.1747,64.7049,64.1375,64.6026,124065.0
2024-01-17 09:40:00,69.5,69.73,69.41,69.73,73168.0,64.6491,64.863,64.5653,64.863,73168.0
2024-01-17 09:50:00,69.74,69.98,69.68,69.98,71101.0,64.8723,65.0956,64.8165,65.0956,71101.0
2024-01-17 10:00:00,69.98,70.01,69.74,69.74,59211.0,65.0956,65.1235,64.8723,64.8723,59211.0
2024-01-17 10:10:00,69.75,69.84,69.71,69.76,78140.0,64.8816,64.9653,64.8444,64.8909,78140.0
2024-01-17 10:20:00,69.75,69.82,69.7,69.79,83754.0,64.8816,64.9467,64.8351,64.9188,83754.0
2024-01-17 10:30:00,69.8,69.94,69.73,69.84,68692.0,64.9281,65.0584,64.863,64.9653,68692.0
2024-01-17 10:40:00,69.83,69.85,69.67,69.69,91043.0,64.956,64.9746,64.8072,64.8258,91043.0
2024-01-17 10:50:00,69.7,69.76,69.62,69.67,73031.0,64.8351,64.8909,64.7607,64.8072,73031.0
2024-01-17 11:00:00,69.67,69.78,69.63,69.63,72546.0,64.8072,64.9095,64.77,64.77,72546.0
2024-01-17 11:10:00,69.62,69.72,69.6,69.69,49205.0,64.7607,64.8537,64.7421,64.8258,49205.0
2024-01-17 11:20:00,69.69,69.74,69.45,69.45,84551.0,64.8258,64.8723,64.6026,64.6026,84551.0
2024-01-17 11:30:00,69.44,69.44,69.22,69.36,107345.0,64.5933,64.5933,64.3886,64.5188,107345.0
2024-01-17 11:40:00,69.35,69.45,69.27,69.31,45858.0,64.5095,64.6026,64.4351,64.4723,45858.0
2024-01-17 11:50:00,69.31,69.32,69.19,69.2,53661.0,64.4723,64.4816,64.3607,64.37,53661.0
2024-01-17 12:00:00,69.2,69.27,69.1,69.11,62040.0,64.37,64.4351,64.277,64.2863,62040.0
2024-01-17 12:10:00,69.11,69.21,69.08,69.15,33864.0,64.2863,64.3793,64.2584,64.3235,33864.0
2024-01-17 12:20:00,69.15,69.17,69.11,69.16,37657.0,64.3235,64.3421,64.2863,64.3328,37657.0
2024-01-17 12:30:00,69.16,69.23,69.15,69.22,46089.0,64.3328,64.3979,64.3235,64.3886,46089.0
2024-01-17 12:40:00,69.21,69.27,69.2,69.2,50556.0,64.3793,64.4351,64.37,64.37,50556.0
2024-01-17 12:50:00,69.2,69.25,69.16,69.17,53868.0,64.37,64.4165,64.3328,64.3421,53868.0
2024-01-17 13:00:00,69.17,69.23,69.07,69.08,38499.0,64.3421,64.3979,64.2491,64.2584,38499.0
2024-01-17 13:10:00,69.07,69.12,69.0,69.02,41641.0,64.2491,64.2956,64.184,64.2026,41641.0
2024-01-17 13:20:00,69.02,69.02,68.88,68.89,60232.0,64.2026,64.2026,64.0723,64.0816,60232.0
2024-01-17 13:30:00,68.89,68.96,68.8,68.82,44794.0,64.0816,64.1468,63.9979,64.0165,44794.0
2024-01-17 13:40:00,68.81,68.82,68.67,68.67,48191.0,64.0072,64.0165,63.877,63.877,48191.0
2024-01-17 13:50:00,68.67,68.79,68.64,68.78,79267.0,63.877,63.9886,63.8491,63.9793,79267.0
2024-01-17 14:00:00,68.78,68.88,68.75,68.87,66306.0,63.9793,64.0723,63.9514,64.063,66306.0
2024-01-17 14:10:00,68.87,69.07,68.85,69.04,43040.0,64.063,64.2491,64.0444,64.2212,43040.0
2024-01-17 14:20:00,69.05,69.09,68.99,69.06,73812.0,64.2305,64.2677,64.1747,64.2398,73812.0
2024-01-17 14:30:00,69.06,69.08,68.89,68.91,43976.0,64.2398,64.2584,64.0816,64.1002,43976.0
2024-01-17 14:40:00,68.91,68.96,68.85,68.88,56805.0,64.1002,64.1468,64.0444,64.0723,56805.0
2024-01-17 14:50:00,68.88,68.89,68.8,68.81,57054.0,64.0723,64.0816,63.9979,64.0072,57054.0
2024-01-17 15:00:00,68.81,68.86,68.74,68.8,69499.0,64.0072,64.0537,63.9421,63.9979,69499.0
2024-01-17 15:10:00,68.8,68.86,68.77,68.85,70125.0,63.9979,64.0537,63.97,64.0444,70125.0
2024-01-17 15:20:00,68.84,68.86,68.76,68.82,65953.0,64.0351,64.0537,63.9607,64.0165,65953.0
2024-01-17 15:30:00,68.81,68.98,68.8,68.95,84898.0,64.0072,64.1654,63.9979,64.1375,84898.0
2024-01-17 15:40:00,68.95,69.03,68.94,68.95,118633.0,64.1375,64.2119,64.1282,64.1375,118633.0
2024-01-17 15:50:00,68.96,69.14,68.95,69.06,312184.0,64.1468,64.3142,64.1375,64.2398,312184.0
2024-01-18 09:30:00,69.87,70.48,69.45,70.45,259030.0,64.9932,65.5607,64.6026,65.5328,259030.0
2024-01-18 09:40:00,70.45,70.72,70.1,70.18,134439.0,65.5328,65.7839,65.2072,65.2816,134439.0
2024-01-18 09:50:00,70.18,70.68,70.09,70.54,187431.0,65.2816,65.7467,65.1979,65.6165,187431.0
2024-01-18 10:00:00,70.52,70.88,70.47,70.68,138862.0,65.5979,65.9327,65.5514,65.7467,138862.0
2024-01-18 10:10:00,70.67,70.68,70.4,70.45,68420.0,65.7374,65.7467,65.4862,65.5328,68420.0
2024-01-18 10:20:00,70.45,70.56,70.26,70.51,75648.0,65.5328,65.6351,65.356,65.5886,75648.0
2024-01-18 10:30:00,70.52,70.65,70.49,70.59,94735.0,65.5979,65.7188,65.57,65.663,94735.0
2024-01-18 10:40:00,70.59,70.71,70.46,70.55,52039.0,65.663,65.7746,65.5421,65.6258,52039.0
2024-01-18 10:50:00,70.56,70.56,70.37,70.41,35492.0,65.6351,65.6351,65.4583,65.4956,35492.0
2024-01-18 11:00:00,70.45,70.5,70.32,70.47,112280.0,65.5328,65.5793,65.4118,65.5514,112280.0
2024-01-18 11:10:00,70.44,70.61,70.41,70.54,113888.0,65.5235,65.6816,65.4956,65.6165,113888.0
2024-01-18 11:20:00,70.53,70.73,70.49,70.66,50427.0,65.6072,65.7932,65.57,65.7281,50427.0
2024-01-18 11:30:00,70.66,70.83,70.56,70.81,49529.0,65.7281,65.8862,65.6351,65.8676,49529.0
2024-01-18 11:40:00,70.81,70.9,70.75,70.83,51420.0,65.8676,65.9513,65.8118,65.8862,51420.0
2024-01-18 11:50:00,70.8,70.81,70.66,70.76,97167.0,65.8583,65.8676,65.7281,65.8211,97167.0
2024-01-18 12:00:00,70.77,70.78,70.6,70.75,54590.0,65.8304,65.8397,65.6723,65.8118,54590.0
2024-01-18 12:10:00,70.76,71.0,70.75,70.97,57090.0,65.8211,66.0444,65.8118,66.0165,57090.0
2024-01-18 12:20:00,70.97,71.05,70.94,71.05,30215.0,66.0165,66.0909,65.9886,66.0909,30215.0
2024-01-18 12:30:00,71.04,71.08,71.0,71.02,58502.0,66.0816,66.1188,66.0444,66.063,58502.0
2024-01-18 12:40:00,71.01,71.17,70.95,71.15,58112.0,66.0537,66.2025,65.9979,66.1839,58112.0
2024-01-18 12:50:00,71.15,71.19,71.08,71.12,43508.0,66.1839,66.2211,66.1188,66.156,43508.0
2024-01-18 13:00:00,71.13,71.13,71.0,71.06,33112.0,66.1653,66.1653,66.0444,66.1002,33112.0
2024-01-18 13:10:00,71.06,71.13,71.01,71.13,107124.0,66.1002,66.1653,66.0537,66.1653,107124.0
2024-01-18 13:20:00,71.13,71.32,71.11,71.28,32910.0,66.1653,66.342,66.1467,66.3048,32910.0
2024-01-18 13:30:00,71.28,71.28,71.16,71.26,38605.0,66.3048,66.3048,66.1932,66.2862,38605.0
2024-01-18 13:40:00,71.25,71.28,71.17,71.28,32867.0,66.2769,66.3048,66.2025,66.3048,32867.0
2024-01-18 13:50:00,71.28,71.41,71.28,71.39,48554.0,66.3048,66.4258,66.3048,66.4071,48554.0
2024-01-18 14:00:00,71.39,71.48,71.35,71.42,32452.0,66.4071,66.4909,66.3699,66.4351,32452.0
2024-01-18 14:10:00,71.41,71.42,71.32,71.37,53419.0,66.4258,66.4351,66.342,66.3885,53419.0
2024-01-18 14:20:00,71.37,71.56,71.35,71.52,47403.0,66.3885,66.5653,66.3699,66.5281,47403.0
2024-01-18 14:30:00,71.53,71.55,71.41,71.42,37547.0,66.5374,66.556,66.4258,66.4351,37547.0
2024-01-18 14:40:00,71.41,71.42,71.3,71.3,65334.0,66.4258,66.4351,66.3234,66.3234,65334.0
2024-01-18 14:50:00,71.31,71.39,71.3,71.39,36876.0,66.3327,66.4071,66.3234,66.4071,36876.0
2024-01-18 15:00:00,71.39,71.44,71.32,71.44,56288.0,66.4071,66.4537,66.342,66.4537,56288.0
2024-01-18 15:10:00,71.44,71.51,71.38,71.45,65702.0,66.4537,66.5188,66.3978,66.463,65702.0
2024-01-18 15:20:00,71.45,71.49,71.41,71.49,67997.0,66.463,66.5002,66.4258,66.5002,67997.0
2024-01-18 15:30:00,71.49,71.6,71.47,71.58,201543.0,66.5002,66.6025,66.4816,66.5839,201543.0
2024-01-18 15:40:00,71.58,71.6,71.49,71.53,164212.0,66.5839,66.6025,66.5002,66.5374,164212.0
2024-01-18 15:50:00,71.53,71.59,71.23,71.26,493283.0,66.5374,66.5932,66.2583,66.2862,493283.0
2024-01-19 09:30:00,71.25,71.37,70.66,70.82,207856.0,66.2769,66.3885,65.7281,65.8769,207856.0
2024-01-19 09:40:00,70.83,70.96,70.76,70.93,50038.0,65.8862,66.0072,65.8211,65.9793,50038.0
2024-01-19 09:50:00,70.91,70.91,70.79,70.82,19734.0,65.9607,65.9607,65.849,65.8769,19734.0
2024-01-19 10:00:00,70.84,70.91,70.64,70.73,40697.0,65.8955,65.9607,65.7095,65.7932,40697.0
2024-01-19 10:10:00,70.7,70.77,70.58,70.58,28266.0,65.7653,65.8304,65.6537,65.6537,28266.0
2024-01-19 10:20:00,70.59,70.68,70.58,70.62,44396.0,65.663,65.7467,65.6537,65.6909,44396.0
2024-01-19 10:30:00,70.61,70.7,70.54,70.66,42884.0,65.6816,65.7653,65.6165,65.7281,42884.0
2024-01-19 10:40:00,70.67,70.75,70.66,70.68,36579.0,65.7374,65.8118,65.7281,65.7467,36579.0
2024-01-19 10:50:00,70.68,70.71,70.62,70.69,41581.0,65.7467,65.7746,65.6909,65.756,41581.0
2024-01-19 11:00:00,70.68,70.7,70.6,70.69,49540.0,65.7467,65.7653,65.6723,65.756,49540.0
2024-01-19 11:10:00,70.69,70.79,70.67,70.75,88112.0,65.756,65.849,65.7374,65.8118,88112.0
2024-01-19 11:20:00,70.75,70.85,70.68,70.84,44272.0,65.8118,65.9048,65.7467,65.8955,44272.0
2024-01-19 11:30:00,70.84,70.86,70.62,70.63,26109.0,65.8955,65.9141,65.6909,65.7002,26109.0
2024-01-19 11:40:00,70.64,70.64,70.48,70.54,26562.0,65.7095,65.7095,65.5607,65.6165,26562.0
2024-01-19 11:50:00,70.53,70.64,70.52,70.64,36293.0,65.6072,65.7095,65.5979,65.7095,36293.0
2024-01-19 12:00:00,70.63,70.65,70.56,70.64,30877.0,65.7002,65.7188,65.6351,65.7095,30877.0
2024-01-19 12:10:00,70.63,70.63,70.51,70.59,50592.0,65.7002,65.7002,65.5886,65.663,50592.0
2024-01-19 12:20:00,70.59,70.65,70.5,70.62,43439.0,65.663,65.7188,65.5793,65.6909,43439.0
2024-01-19 12:30:00,70.63,70.66,70.51,70.52,60680.0,65.7002,65.7281,65.5886,65.5979,60680.0
2024-01-19 12:40:00,70.53,70.68,70.46,70.65,87073.0,65.6072,65.7467,65.5421,65.7188,87073.0
2024-01-19 12:50:00,70.66,70.67,70.59,70.63,25160.0,65.7281,65.7374,65.663,65.7002,25160.0
2024-01-19 13:00:00,70.6,70.61,70.39,70.39,55332.0,65.6723,65.6816,65.4769,65.4769,55332.0
2024-01-19 13:10:00,70.4,70.45,70.38,70.38,80734.0,65.4862,65.5328,65.4676,65.4676,80734.0
2024-01-19 13:20:00,70.38,70.48,70.3,70.43,83577.0,65.4676,65.5607,65.3932,65.5142,83577.0
2024-01-19 13:30:00,70.43,70.44,70.31,70.32,31905.0,65.5142,65.5235,65.4025,65.4118,31905.0
2024-01-19 13:40:00,70.33,70.4,70.26,70.28,60159.0,65.4211,65.4862,65.356,65.3746,60159.0
2024-01-19 13:50:00,70.27,70.3,70.1,70.11,76069.0,65.3653,65.3932,65.2072,65.2165,76069.0
2024-01-19 14:00:00,70.12,70.19,70.08,70.13,58328.0,65.2258,65.2909,65.1886,65.2351,58328.0
2024-01-19 14:10:00,70.14,70.22,70.11,70.13,57506.0,65.2444,65.3188,65.2165,65.2351,57506.0
2024-01-19 14:20:00,70.13,70.23,70.09,70.15,77188.0,65.2351,65.3281,65.1979,65.2537,77188.0
2024-01-19 14:30:00,70.15,70.18,69.94,69.98,52832.0,65.2537,65.2816,65.0584,65.0956,52832.0
2024-01-19 14:40:00,69.98,70.01,69.85,70.0,63292.0,65.0956,65.1235,64.9746,65.1142,63292.0
2024-01-19 14:50:00,70.02,70.1,69.94,70.08,35790.0,65.1328,65.2072,65.0584,65.1886,35790.0
2024-01-19 15:00:00,70.07,70.11,70.02,70.05,73567.0,65.1793,65.2165,65.1328,65.1607,73567.0
2024-01-19 15:10:00,70.05,70.06,69.97,70.02,49372.0,65.1607,65.17,65.0863,65.1328,49372.0
2024-01-19 15:20:00,70.02,70.04,69.94,70.03,60632.0,65.1328,65.1514,65.0584,65.1421,60632.0
2024-01-19 15:30:00,70.03,70.06,69.96,70.01,76981.0,65.1421,65.17,65.077,65.1235,76981.0
2024-01-19 15:40:00,70.01,70.02,69.92,69.98,110495.0,65.1235,65.1328,65.0398,65.0956,110495.0
2024-01-19 15:50:00,69.99,70.04,69.94,70.04,399074.0,65.1049,65.1514,65.0584,65.1514,399074.0
2024-01-22 09:30:00,69.93,70.2,69.62,70.19,115244.0,65.0491,65.3002,64.7607,65.2909,115244.0
2024-01-22 09:40:00,70.25,70.41,70.22,70.27,62646.0,65.3467,65.4956,65.3188,65.3653,62646.0
2024-01-22 09:50:00,70.29,70.43,70.24,70.42,35794.0,65.3839,65.5142,65.3374,65.5049,35794.0
2024-01-22 10:00:00,70.43,70.5,70.25,70.26,65575.0,65.5142,65.5793,65.3467,65.356,65575.0
2024-01-22 10:10:00,70.28,70.51,70.26,70.46,48317.0,65.3746,65.5886,65.356,65.5421,48317.0
2024-01-22 10:20:00,70.47,70.55,70.41,70.48,27475.0,65.5514,65.6258,65.4956,65.5607,27475.0
2024-01-22 10:30:00,70.5,70.5,70.34,70.41,28613.0,65.5793,65.5793,65.4304,65.4956,28613.0
2024-01-22 10:40:00,70.42,70.44,70.3,70.31,25754.0,65.5049,65.5235,65.3932,65.4025,25754.0
2024-01-22 10:50:00,70.31,70.39,70.19,70.2,28923.0,65.4025,65.4769,65.2909,65.3002,28923.0
2024-01-22 11:00:00,70.2,70.2,70.04,70.04,40058.0,65.3002,65.3002,65.1514,65.1514,40058.0
2024-01-22 11:10:00,70.03,70.09,70.0,70.03,34084.0,65.1421,65.1979,65.1142,65.1421,34084.0
2024-01-22 11:20:00,70.03,70.19,70.03,70.16,21164.0,65.1421,65.2909,65.1421,65.263,21164.0
2024-01-22 11:30:00,70.17,70.17,70.1,70.14,17238.0,65.2723,65.2723,65.2072,65.2444,17238.0
2024-01-22 11:40:00,70.14,70.2,70.07,70.08,29504.0,65.2444,65.3002,65.1793,65.1886,29504.0
2024-01-22 11:50:00,70.07,70.1,69.99,70.06,44817.0,65.1793,65.2072,65.1049,65.17,44817.0
2024-01-22 12:00:00,70.06,70.08,69.99,70.0,23798.0,65.17,65.1886,65.1049,65.1142,23798.0
2024-01-22 12:10:00,70.0,70.04,69.9,70.03,40285.0,65.1142,65.1514,65.0211,65.1421,40285.0
2024-01-22 12:20:00,69.99,70.04,69.93,69.94,31533.0,65.1049,65.1514,65.0491,65.0584,31533.0
2024-01-22 12:30:00,69.93,69.98,69.83,69.98,34318.0,65.0491,65.0956,64.956,65.0956,34318.0
2024-01-22 12:40:00,69.98,70.01,69.88,69.89,32472.0,65.0956,65.1235,65.0025,65.0118,32472.0
2024-01-22 12:50:00,69.88,69.91,69.82,69.91,35639.0,65.0025,65.0304,64.9467,65.0304,35639.0
2024-01-22 13:00:00,69.91,70.01,69.86,69.98,55170.0,65.0304,65.1235,64.9839,65.0956,55170.0
2024-01-22 13:10:00,69.99,70.08,69.96,69.97,20193.0,65.1049,65.1886,65.077,65.0863,20193.0
2024-01-22 13:20:00,69.95,69.95,69.66,69.67,72730.0,65.0677,65.0677,64.7979,64.8072,72730.0
2024-01-22 13:30:00,69.66,69.76,69.64,69.66,38770.0,64.7979,64.8909,64.7793,64.7979,38770.0
2024-01-22 13:40:00,69.64,69.73,69.6,69.66,46699.0,64.7793,64.863,64.7421,64.7979,46699.0
2024-01-22 13:50:00,69.66,69.75,69.58,69.62,61149.0,64.7979,64.8816,64.7235,64.7607,61149.0
2024-01-22 14:00:00,69.62,69.63,69.5,69.55,46434.0,64.7607,64.77,64.6491,64.6956,46434.0
2024-01-22 14:10:00,69.55,69.59,69.42,69.45,50326.0,64.6956,64.7328,64.5746,64.6026,50326.0
2024-01-22 14:20:00,69.45,69.56,69.4,69.53,41075.0,64.6026,64.7049,64.556,64.677,41075.0
2024-01-22 14:30:00,69.53,69.58,69.47,69.55,39320.0,64.677,64.7235,64.6212,64.6956,39320.0
2024-01-22 14:40:00,69.54,69.54,69.41,69.45,35785.0,64.6863,64.6863,64.5653,64.6026,35785.0
2024-01-22 14:50:00,69.45,69.5,69.43,69.48,59669.0,64.6026,64.6491,64.584,64.6305,59669.0
2024-01-22 15:00:00,69.48,69.54,69.48,69.53,59544.0,64.6305,64.6863,64.6305,64.677,59544.0
2024-01-22 15:10:00,69.54,69.6,69.51,69.59,46588.0,64.6863,64.7421,64.6584,64.7328,46588.0
2024-01-22 15:20:00,69.58,69.59,69.42,69.45,73746.0,64.7235,64.7328,64.5746,64.6026,73746.0
2024-01-22 15:30:00,69.45,69.47,69.3,69.33,136085.0,64.6026,64.6212,64.463,64.4909,136085.0
2024-01-22 15:40:00,69.33,69.38,69.27,69.35,111468.0,64.4909,64.5374,64.4351,64.5095,111468.0
2024-01-22 15:50:00,69.34,69.42,69.3,69.38,321700.0,64.5002,64.5746,64.463,64.5374,321700.0
2024-01-23 09:30:00,69.2,69.68,69.2,69.48,49139.0,64.37,64.8165,64.37,64.6305,49139.0
2024-01-23 09:40:00,69.51,69.54,69.24,69.25,53466.0,64.6584,64.6863,64.4072,64.4165,53466.0
2024-01-23 09:50:00,69.25,69.51,69.19,69.45,46196.0,64.4165,64.6584,64.3607,64.6026,46196.0
2024-01-23 10:00:00,69.45,69.47,69.31,69.47,33813.0,64.6026,64.6212,64.4723,64.6212,33813.0
2024-01-23 10:10:00,69.47,69.53,69.4,69.44,29819.0,64.6212,64.677,64.556,64.5933,29819.0
2024-01-23 10:20:00,69.45,69.47,69.22,69.27,38656.0,64.6026,64.6212,64.3886,64.4351,38656.0
2024-01-23 10:30:00,69.26,69.26,69.08,69.1,56867.0,64.4258,64.4258,64.2584,64.277,56867.0
2024-01-23 10:40:00,69.09,69.09,68.9,68.91,58936.0,64.2677,64.2677,64.0909,64.1002,58936.0
2024-01-23 10:50:00,68.91,68.95,68.83,68.91,60860.0,64.1002,64.1375,64.0258,64.1002,60860.0
2024-01-23 11:00:00,68.92,68.96,68.9,68.93,56560.0,64.1095,64.1468,64.0909,64.1189,56560.0
2024-01-23 11:10:00,68.94,69.18,68.94,69.14,53740.0,64.1282,64.3514,64.1282,64.3142,53740.0
2024-01-23 11:20:00,69.15,69.16,69.04,69.08,58581.0,64.3235,64.3328,64.2212,64.2584,58581.0
2024-01-23 11:30:00,69.07,69.09,69.03,69.06,56195.0,64.2491,64.2677,64.2119,64.2398,56195.0
2024-01-23 11:40:00,69.06,69.13,69.04,69.05,43188.0,64.2398,64.3049,64.2212,64.2305,43188.0
2024-01-23 11:50:00,69.06,69.13,69.05,69.1,58528.0,64.2398,64.3049,64.2305,64.277,58528.0
2024-01-23 12:00:00,69.11,69.37,69.11,69.33,61904.0,64.2863,64.5281,64.2863,64.4909,61904.0
2024-01-23 12:10:00,69.33,69.41,69.3,69.34,41128.0,64.4909,64.5653,64.463,64.5002,41128.0
2024-01-23 12:20:00,69.34,69.37,69.29,69.3,42539.0,64.5002,64.5281,64.4537,64.463,42539.0
2024-01-23 12:30:00,69.3,69.34,69.27,69.28,24107.0,64.463,64.5002,64.4351,64.4444,24107.0
2024-01-23 12:40:00,69.28,69.34,69.27,69.27,25681.0,64.4444,64.5002,64.4351,64.4351,25681.0
2024-01-23 12:50:00,69.27,69.28,69.25,69.28,23661.0,64.4351,64.4444,64.4165,64.4444,23661.0
2024-01-23 13:00:00,69.28,69.28,69.2,69.21,34600.0,64.4444,64.4444,64.37,64.3793,34600.0
2024-01-23 13:10:00,69.2,69.25,69.18,69.23,26547.0,64.37,64.4165,64.3514,64.3979,26547.0
2024-01-23 13:20:00,69.23,69.26,69.18,69.23,32597.0,64.3979,64.4258,64.3514,64.3979,32597.0
2024-01-23 13:30:00,69.23,69.24,69.18,69.2,25894.0,64.3979,64.4072,64.3514,64.37,25894.0
2024-01-23 13:40:00,69.19,69.2,69.1,69.15,30092.0,64.3607,64.37,64.277,64.3235,30092.0
2024-01-23 13:50:00,69.14,69.17,69.09,69.09,27605.0,64.3142,64.3421,64.2677,64.2677,27605.0
2024-01-23 14:00:00,69.08,69.11,69.04,69.09,35782.0,64.2584,64.2863,64.2212,64.2677,35782.0
2024-01-23 14:10:00,69.08,69.15,69.06,69.12,35863.0,64.2584,64.3235,64.2398,64.2956,35863.0
2024-01-23 14:20:00,69.12,69.13,69.03,69.05,31494.0,64.2956,64.3049,64.2119,64.2305,31494.0
2024-01-23 14:30:00,69.05,69.05,68.96,69.01,33401.0,64.2305,64.2305,64.1468,64.1933,33401.0
2024-01-23 14:40:00,69.02,69.09,69.0,69.05,31817.0,64.2026,64.2677,64.184,64.2305,31817.0
2024-01-23 14:50:00,69.05,69.09,68.98,69.07,40845.0,64.2305,64.2677,64.1654,64.2491,40845.0
2024-01-23 15:00:00,69.07,69.13,69.05,69.12,40508.0,64.2491,64.3049,64.2305,64.2956,40508.0
2024-01-23 15:10:00,69.12,69.19,69.1,69.19,56046.0,64.2956,64.3607,64.277,64.3607,56046.0
2024-01-23 15:20:00,69.19,69.2,69.11,69.14,66222.0,64.3607,64.37,64.2863,64.3142,66222.0
2024-01-23 15:30:00,69.13,69.17,69.02,69.06,111489.0,64.3049,64.3421,64.2026,64.2398,111489.0
2024-01-23 15:40:00,69.06,69.08,68.98,69.02,138420.0,64.2398,64.2584,64.1654,64.2026,138420.0
2024-01-23 15:50:00,69.01,69.04,68.92,68.98,342359.0,64.1933,64.2212,64.1095,64.1654,342359.0
2024-01-24 09:30:00,69.4,69.5,69.05,69.17,55307.0,64.556,64.6491,64.2305,64.3421,55307.0
2024-01-24 09:40:00,69.18,69.19,68.8,68.9,32542.0,64.3514,64.3607,63.9979,64.0909,32542.0
2024-01-24 09:50:00,68.84,68.88,68.73,68.74,44667.0,64.0351,64.0723,63.9328,63.9421,44667.0
2024-01-24 10:00:00,68.75,68.76,68.41,68.41,59544.0,63.9514,63.9607,63.6351,63.6351,59544.0
2024-01-24 10:10:00,68.41,68.55,68.39,68.49,46093.0,63.6351,63.7654,63.6165,63.7096,46093.0
2024-01-24 10:20:00,68.49,68.61,68.44,68.56,54116.0,63.7096,63.8212,63.6631,63.7747,54116.0
2024-01-24 10:30:00,68.56,68.76,68.56,68.76,46410.0,63.7747,63.9607,63.7747,63.9607,46410.0
2024-01-24 10:40:00,68.78,69.01,68.72,69.0,53146.0,63.9793,64.1933,63.9235,64.184,53146.0
2024-01-24 10:50:00,69.01,69.02,68.91,69.0,49688.0,64.1933,64.2026,64.1002,64.184,49688.0
2024-01-24 11:00:00,69.0,69.12,68.99,69.08,39939.0,64.184,64.2956,64.1747,64.2584,39939.0
2024-01-24 11:10:00,69.07,69.18,69.03,69.15,35014.0,64.2491,64.3514,64.2119,64.3235,35014.0
2024-01-24 11:20:00,69.14,69.25,69.12,69.23,24615.0,64.3142,64.4165,64.2956,64.3979,24615.0
2024-01-24 11:30:00,69.23,69.25,69.16,69.17,20243.0,64.3979,64.4165,64.3328,64.3421,20243.0
2024-01-24 11:40:00,69.17,69.2,69.08,69.16,21430.0,64.3421,64.37,64.2584,64.3328,21430.0
2024-01-24 11:50:00,69.17,69.19,69.07,69.1,29180.0,64.3421,64.3607,64.2491,64.277,29180.0
2024-01-24 12:00:00,69.1,69.11,68.98,69.06,16028.0,64.277,64.2863,64.1654,64.2398,16028.0
2024-01-24 12:10:00,69.05,69.05,68.93,68.95,19257.0,64.2305,64.2305,64.1189,64.1375,19257.0
2024-01-24 12:20:00,68.96,69.04,68.95,68.99,26940.0,64.1468,64.2212,64.1375,64.1747,26940.0
2024-01-24 12:30:00,68.98,69.03,68.92,69.0,21264.0,64.1654,64.2119,64.1095,64.184,21264.0
2024-01-24 12:40:00,68.99,69.0,68.89,68.92,30628.0,64.1747,64.184,64.0816,64.1095,30628.0
2024-01-24 12:50:00,68.93,68.97,68.89,68.95,21344.0,64.1189,64.1561,64.0816,64.1375,21344.0
2024-01-24 13:00:00,68.97,68.98,68.78,68.83,47428.0,64.1561,64.1654,63.9793,64.0258,47428.0
2024-01-24 13:10:00,68.82,68.87,68.78,68.82,23374.0,64.0165,64.063,63.9793,64.0165,23374.0
2024-01-24 13:20:00,68.83,68.94,68.82,68.9,37487.0,64.0258,64.1282,64.0165,64.0909,37487.0
2024-01-24 13:30:00,68.91,68.96,68.85,68.93,28978.0,64.1002,64.1468,64.0444,64.1189,28978.0
2024-01-24 13:40:00,68.93,69.05,68.92,69.0,32385.0,64.1189,64.2305,64.1095,64.184,32385.0
2024-01-24 13:50:00,69.01,69.09,68.99,69.09,37115.0,64.1933,64.2677,64.1747,64.2677,37115.0
2024-01-24 14:00:00,69.09,69.16,69.07,69.15,32977.0,64.2677,64.3328,64.2491,64.3235,32977.0
2024-01-24 14:10:00,69.16,69.17,69.08,69.12,38778.0,64.3328,64.3421,64.2584,64.2956,38778.0
2024-01-24 14:20:00,69.12,69.13,69.01,69.07,27930.0,64.2956,64.3049,64.1933,64.2491,27930.0
2024-01-24 14:30:00,69.06,69.11,69.01,69.02,20760.0,64.2398,64.2863,64.1933,64.2026,20760.0
2024-01-24 14:40:00,69.02,69.08,69.01,69.01,23235.0,64.2026,64.2584,64.1933,64.1933,23235.0
2024-01-24 14:50:00,69.01,69.05,68.94,69.02,28228.0,64.1933,64.2305,64.1282,64.2026,28228.0
2024-01-24 15:00:00,69.02,69.12,69.01,69.09,35423.0,64.2026,64.2956,64.1933,64.2677,35423.0
2024-01-24 15:10:00,69.09,69.1,68.98,69.03,54656.0,64.2677,64.277,64.1654,64.2119,54656.0
2024-01-24 15:20:00,69.04,69.05,68.93,68.98,39038.0,64.2212,64.2305,64.1189,64.1654,39038.0
2024-01-24 15:30:00,68.97,69.05,68.91,69.05,61340.0,64.1561,64.2305,64.1002,64.2305,61340.0
2024-01-24 15:40:00,69.05,69.15,69.0,69.03,106186.0,64.2305,64.3235,64.184,64.2119,106186.0
2024-01-24 15:50:00,69.02,69.07,68.79,68.88,300378.0,64.2026,64.2491,63.9886,64.0723,300378.0
2024-01-25 09:30:00,69.31,69.37,68.99,69.11,49637.0,64.4723,64.5281,64.1747,64.2863,49637.0
2024-01-25 09:40:00,69.12,69.21,69.0,69.06,25272.0,64.2956,64.3793,64.184,64.2398,25272.0
2024-01-25 09:50:00,69.05,69.45,69.04,69.38,34669.0,64.2305,64.6026,64.2212,64.5374,34669.0
2024-01-25 10:00:00,69.39,69.44,69.27,69.42,39109.0,64.5467,64.5933,64.4351,64.5746,39109.0
2024-01-25 10:10:00,69.41,69.45,69.27,69.39,64571.0,64.5653,64.6026,64.4351,64.5467,64571.0
2024-01-25 10:20:00,69.41,69.45,69.19,69.25,28267.0,64.5653,64.6026,64.3607,64.4165,28267.0
2024-01-25 10:30:00,69.24,69.26,69.05,69.09,54232.0,64.4072,64.4258,64.2305,64.2677,54232.0
2024-01-25 10:40:00,69.11,69.23,69.01,69.2,35118.0,64.2863,64.3979,64.1933,64.37,35118.0
2024-01-25 10:50:00,69.21,69.4,69.19,69.4,65903.0,64.3793,64.556,64.3607,64.556,65903.0
2024-01-25 11:00:00,69.4,69.5,69.3,69.44,21359.0,64.556,64.6491,64.463,64.5933,21359.0
2024-01-25 11:10:00,69.42,69.55,69.4,69.51,29062.0,64.5746,64.6956,64.556,64.6584,29062.0
2024-01-25 11:20:00,69.51,69.65,69.47,69.63,33714.0,64.6584,64.7886,64.6212,64.77,33714.0
2024-01-25 11:30:00,69.63,69.65,69.58,69.6,19425.0,64.77,64.7886,64.7235,64.7421,19425.0
2024-01-25 11:40:00,69.61,69.62,69.51,69.6,16437.0,64.7514,64.7607,64.6584,64.7421,16437.0
2024-01-25 11:50:00,69.6,69.62,69.53,69.54,31120.0,64.7421,64.7607,64.677,64.6863,31120.0
2024-01-25 12:00:00,69.55,69.59,69.45,69.46,50425.0,64.6956,64.7328,64.6026,64.6119,50425.0
2024-01-25 12:10:00,69.47,69.59,69.46,69.49,35848.0,64.6212,64.7328,64.6119,64.6398,35848.0
2024-01-25 12:20:00,69.5,69.51,69.42,69.47,34196.0,64.6491,64.6584,64.5746,64.6212,34196.0
2024-01-25 12:30:00,69.49,69.55,69.46,69.53,15831.0,64.6398,64.6956,64.6119,64.677,15831.0
2024-01-25 12:40:00,69.54,69.58,69.51,69.51,12296.0,64.6863,64.7235,64.6584,64.6584,12296.0
2024-01-25 12:50:00,69.52,69.6,69.51,69.58,17866.0,64.6677,64.7421,64.6584,64.7235,17866.0
2024-01-25 13:00:00,69.58,69.67,69.57,69.66,26750.0,64.7235,64.8072,64.7142,64.7979,26750.0
2024-01-25 13:10:00,69.66,69.7,69.58,69.63,25211.0,64.7979,64.8351,64.7235,64.77,25211.0
2024-01-25 13:20:00,69.64,69.8,69.64,69.8,42159.0,64.7793,64.9281,64.7793,64.9281,42159.0
2024-01-25 13:30:00,69.8,70.0,69.79,69.98,36202.0,64.9281,65.1142,64.9188,65.0956,36202.0
2024-01-25 13:40:00,69.98,70.08,69.98,70.03,27662.0,65.0956,65.1886,65.0956,65.1421,27662.0
2024-01-25 13:50:00,70.03,70.08,70.01,70.06,36277.0,65.1421,65.1886,65.1235,65.17,36277.0
2024-01-25 14:00:00,70.08,70.1,70.01,70.09,61898.0,65.1886,65.2072,65.1235,65.1979,61898.0
2024-01-25 14:10:00,70.09,70.18,70.09,70.14,20790.0,65.1979,65.2816,65.1979,65.2444,20790.0
2024-01-25 14:20:00,70.14,70.14,70.0,70.14,30308.0,65.2444,65.2444,65.1142,65.2444,30308.0
2024-01-25 14:30:00,70.14,70.2,70.07,70.09,26496.0,65.2444,65.3002,65.1793,65.1979,26496.0
2024-01-25 14:40:00,70.09,70.14,70.04,70.04,23984.0,65.1979,65.2444,65.1514,65.1514,23984.0
2024-01-25 14:50:00,70.03,70.15,70.01,70.11,48694.0,65.1421,65.2537,65.1235,65.2165,48694.0
2024-01-25 15:00:00,70.12,70.17,70.04,70.06,29155.0,65.2258,65.2723,65.1514,65.17,29155.0
2024-01-25 15:10:00,70.06,70.11,70.04,70.09,35592.0,65.17,65.2165,65.1514,65.1979,35592.0
2024-01-25 15:20:00,70.09,70.13,70.03,70.03,46582.0,65.1979,65.2351,65.1421,65.1421,46582.0
2024-01-25 15:30:00,70.03,70.18,70.01,70.14,51915.0,65.1421,65.2816,65.1235,65.2444,51915.0
2024-01-25 15:40:00,70.14,70.2,70.07,70.09,69845.0,65.2444,65.3002,65.1793,65.1979,69845.0
2024-01-25 15:50:00,70.09,70.3,70.09,70.3,250926.0,65.1979,65.3932,65.1979,65.3932,250926.0
2024-01-26 09:30:00,70.25,70.34,70.08,70.27,53838.0,65.3467,65.4304,65.1886,65.3653,53838.0
2024-01-26 09:40:00,70.27,70.35,70.05,70.14,44665.0,65.3653,65.4397,65.1607,65.2444,44665.0
2024-01-26 09:50:00,70.15,70.32,70.1,70.25,25632.0,65.2537,65.4118,65.2072,65.3467,25632.0
2024-01-26 10:00:00,70.25,70.34,70.11,70.26,41479.0,65.3467,65.4304,65.2165,65.356,41479.0
2024-01-26 10:10:00,70.27,70.29,70.13,70.2,59168.0,65.3653,65.3839,65.2351,65.3002,59168.0
2024-01-26 10:20:00,70.21,70.26,70.15,70.17,33811.0,65.3095,65.356,65.2537,65.2723,33811.0
2024-01-26 10:30:00,70.16,70.32,70.09,70.32,38729.0,65.263,65.4118,65.1979,65.4118,38729.0
2024-01-26 10:40:00,70.33,70.47,70.32,70.4,34450.0,65.4211,65.5514,65.4118,65.4862,34450.0
2024-01-26 10:50:00,70.41,70.44,70.33,70.38,37587.0,65.4956,65.5235,65.4211,65.4676,37587.0
2024-01-26 11:00:00,70.38,70.45,70.26,70.27,41339.0,65.4676,65.5328,65.356,65.3653,41339.0
2024-01-26 11:10:00,70.27,70.27,70.07,70.1,44538.0,65.3653,65.3653,65.1793,65.2072,44538.0
2024-01-26 11:20:00,70.11,70.18,70.07,70.15,64865.0,65.2165,65.2816,65.1793,65.2537,64865.0
2024-01-26 11:30:00,70.14,70.17,70.04,70.1,34743.0,65.2444,65.2723,65.1514,65.2072,34743.0
2024-01-26 11:40:00,70.1,70.12,70.05,70.07,26240.0,65.2072,65.2258,65.1607,65.1793,26240.0
2024-01-26 11:50:00,70.06,70.25,70.05,70.18,56610.0,65.17,65.3467,65.1607,65.2816,56610.0
2024-01-26 12:00:00,70.14,70.14,70.03,70.06,30180.0,65.2444,65.2444,65.1421,65.17,30180.0
2024-01-26 12:10:00,70.06,70.14,70.01,70.12,47662.0,65.17,65.2444,65.1235,65.2258,47662.0
2024-01-26 12:20:00,70.12,70.15,70.0,70.03,21901.0,65.2258,65.2537,65.1142,65.1421,21901.0
2024-01-26 12:30:00,70.02,70.02,69.92,69.93,35237.0,65.1328,65.1328,65.0398,65.0491,35237.0
2024-01-26 12:40:00,69.93,70.04,69.91,70.02,24658.0,65.0491,65.1514,65.0304,65.1328,24658.0
2024-01-26 12:50:00,70.03,70.19,70.02,70.18,42715.0,65.1421,65.2909,65.1328,65.2816,42715.0
2024-01-26 13:00:00,70.19,70.24,70.14,70.19,20140.0,65.2909,65.3374,65.2444,65.2909,20140.0
2024-01-26 13:10:00,70.19,70.19,70.0,70.06,28691.0,65.2909,65.2909,65.1142,65.17,28691.0
2024-01-26 13:20:00,70.06,70.24,70.06,70.22,24818.0,65.17,65.3374,65.17,65.3188,24818.0
2024-01-26 13:30:00,70.21,70.38,70.21,70.36,25516.0,65.3095,65.4676,65.3095,65.449,25516.0
2024-01-26 13:40:00,70.35,70.45,70.28,70.44,46521.0,65.4397,65.5328,65.3746,65.5235,46521.0
2024-01-26 13:50:00,70.44,70.51,70.42,70.49,28503.0,65.5235,65.5886,65.5049,65.57,28503.0
2024-01-26 14:00:00,70.48,70.52,70.38,70.4,35530.0,65.5607,65.5979,65.4676,65.4862,35530.0
2024-01-26 14:10:00,70.4,70.47,70.4,70.45,17127.0,65.4862,65.5514,65.4862,65.5328,17127.0
2024-01-26 14:20:00,70.45,70.47,70.29,70.36,34318.0,65.5328,65.5514,65.3839,65.449,34318.0
2024-01-26 14:30:00,70.37,70.41,70.3,70.37,18673.0,65.4583,65.4956,65.3932,65.4583,18673.0
2024-01-26 14:40:00,70.37,70.44,70.35,70.42,34814.0,65.4583,65.5235,65.4397,65.5049,34814.0
2024-01-26 14:50:00,70.42,70.48,70.38,70.47,30395.0,65.5049,65.5607,65.4676,65.5514,30395.0
2024-01-26 15:00:00,70.47,70.47,70.37,70.4,42100.0,65.5514,65.5514,65.4583,65.4862,42100.0
2024-01-26 15:10:00,70.41,70.42,70.3,70.35,36876.0,65.4956,65.5049,65.3932,65.4397,36876.0
2024-01-26 15:20:00,70.34,70.35,70.26,70.31,37424.0,65.4304,65.4397,65.356,65.4025,37424.0
2024-01-26 15:30:00,70.31,70.38,70.28,70.37,56543.0,65.4025,65.4676,65.3746,65.4583,56543.0
2024-01-26 15:40:00,70.37,70.43,70.35,70.42,77938.0,65.4583,65.5142,65.4397,65.5049,77938.0
2024-01-26 15:50:00,70.41,70.44,70.36,70.44,284638.0,65.4956,65.5235,65.449,65.5235,284638.0
2024-01-29 09:30:00,69.45,69.54,69.29,69.36,77307.0,65.5208,65.6057,65.3699,65.4359,77307.0
2024-01-29 09:40:00,69.36,69.36,68.91,68.98,50858.0,65.4359,65.4359,65.0114,65.0774,50858.0
2024-01-29 09:50:00,68.96,69.06,68.87,68.9,42570.0,65.0585,65.1529,64.9736,65.0019,42570.0
2024-01-29 10:00:00,68.9,69.04,68.85,68.99,30048.0,65.0019,65.134,64.9548,65.0868,30048.0
2024-01-29 10:10:00,68.98,69.11,68.84,69.09,31765.0,65.0774,65.2,64.9453,65.1812,31765.0
2024-01-29 10:20:00,69.09,69.1,68.74,68.75,57922.0,65.1812,65.1906,64.851,64.8604,57922.0
2024-01-29 10:30:00,68.75,68.79,68.62,68.78,39267.0,64.8604,64.8982,64.7378,64.8887,39267.0
2024-01-29 10:40:00,68.8,68.8,68.67,68.73,41285.0,64.9076,64.9076,64.7849,64.8415,41285.0
2024-01-29 10:50:00,68.73,68.73,68.6,68.7,36748.0,64.8415,64.8415,64.7189,64.8132,36748.0
2024-01-29 11:00:00,68.7,68.81,68.66,68.78,24674.0,64.8132,64.917,64.7755,64.8887,24674.0
2024-01-29 11:10:00,68.78,68.89,68.72,68.89,38296.0,64.8887,64.9925,64.8321,64.9925,38296.0
2024-01-29 11:20:00,68.88,68.91,68.83,68.84,18225.0,64.9831,65.0114,64.9359,64.9453,18225.0
2024-01-29 11:30:00,68.85,68.88,68.84,68.87,13814.0,64.9548,64.9831,64.9453,64.9736,13814.0
2024-01-29 11:40:00,68.87,68.92,68.8,68.9,19411.0,64.9736,65.0208,64.9076,65.0019,19411.0
2024-01-29 11:50:00,68.91,68.99,68.84,68.98,21990.0,65.0114,65.0868,64.9453,65.0774,21990.0
2024-01-29 12:00:00,68.99,68.99,68.85,68.9,23633.0,65.0868,65.0868,64.9548,65.0019,23633.0
2024-01-29 12:10:00,68.9,68.93,68.83,68.89,17569.0,65.0019,65.0302,64.9359,64.9925,17569.0
2024-01-29 12:20:00,68.92,69.01,68.92,68.95,18844.0,65.0208,65.1057,65.0208,65.0491,18844.0
2024-01-29 12:30:00,68.96,69.05,68.95,69.03,32692.0,65.0585,65.1434,65.0491,65.1246,32692.0
2024-01-29 12:40:00,69.04,69.12,68.94,68.97,48398.0,65.134,65.2095,65.0397,65.068,48398.0
2024-01-29 12:50:00,68.95,68.97,68.9,68.94,16317.0,65.0491,65.068,65.0019,65.0397,16317.0
2024-01-29 13:00:00,68.95,69.02,68.86,68.97,15216.0,65.0491,65.1151,64.9642,65.068,15216.0
2024-01-29 13:10:00,68.96,68.99,68.89,68.98,21665.0,65.0585,65.0868,64.9925,65.0774,21665.0
2024-01-29 13:20:00,68.98,69.1,68.96,69.1,16521.0,65.0774,65.1906,65.0585,65.1906,16521.0
2024-01-29 13:30:00,69.12,69.15,69.05,69.05,28918.0,65.2095,65.2378,65.1434,65.1434,28918.0
2024-01-29 13:40:00,69.06,69.1,69.04,69.07,19015.0,65.1529,65.1906,65.134,65.1623,19015.0
2024-01-29 13:50:00,69.07,69.12,69.05,69.05,29585.0,65.1623,65.2095,65.1434,65.1434,29585.0
2024-01-29 14:00:00,69.04,69.09,69.01,69.02,28608.0,65.134,65.1812,65.1057,65.1151,28608.0
2024-01-29 14:10:00,69.03,69.07,68.96,69.05,57708.0,65.1246,65.1623,65.0585,65.1434,57708.0
2024-01-29 14:20:00,69.06,69.16,69.04,69.16,31829.0,65.1529,65.2472,65.134,65.2472,31829.0
2024-01-29 14:30:00,69.16,69.26,69.15,69.19,48060.0,65.2472,65.3416,65.2378,65.2755,48060.0
2024-01-29 14:40:00,69.2,69.26,69.19,69.22,25655.0,65.285,65.3416,65.2755,65.3038,25655.0
2024-01-29 14:50:00,69.22,69.3,69.21,69.25,39372.0,65.3038,65.3793,65.2944,65.3321,39372.0
2024-01-29 15:00:00,69.25,69.42,69.24,69.34,42796.0,65.3321,65.4925,65.3227,65.417,42796.0
2024-01-29 15:10:00,69.35,69.5,69.34,69.5,36111.0,65.4265,65.568,65.417,65.568,36111.0
2024-01-29 15:20:00,69.5,69.6,69.49,69.51,41519.0,65.568,65.6623,65.5585,65.5774,41519.0
2024-01-29 15:30:00,69.51,69.59,69.5,69.53,55509.0,65.5774,65.6529,65.568,65.5963,55509.0
2024-01-29 15:40:00,69.53,69.55,69.44,69.52,75986.0,65.5963,65.6152,65.5114,65.5869,75986.0
2024-01-29 15:50:00,69.53,69.67,69.51,69.66,260724.0,65.5963,65.7284,65.5774,65.7189,260724.0
2024-01-30 09:30:00,69.06,69.45,69.0,69.34,63025.0,65.1529,65.5208,65.0963,65.417,63025.0
2024-01-30 09:40:00,69.35,69.54,69.23,69.54,36025.0,65.4265,65.6057,65.3133,65.6057,36025.0
2024-01-30 09:50:00,69.54,69.81,69.54,69.73,42785.0,65.6057,65.8604,65.6057,65.785,42785.0
2024-01-30 10:00:00,69.72,69.73,69.51,69.63,27711.0,65.7755,65.785,65.5774,65.6906,27711.0
2024-01-30 10:10:00,69.64,69.7,69.45,69.48,31192.0,65.7001,65.7567,65.5208,65.5491,31192.0
2024-01-30 10:20:00,69.48,69.48,69.27,69.27,37503.0,65.5491,65.5491,65.351,65.351,37503.0
2024-01-30 10:30:00,69.27,69.34,69.2,69.22,46386.0,65.351,65.417,65.285,65.3038,46386.0
2024-01-30 10:40:00,69.22,69.39,69.2,69.39,21988.0,65.3038,65.4642,65.285,65.4642,21988.0
2024-01-30 10:50:00,69.4,69.47,69.32,69.43,19971.0,65.4736,65.5397,65.3982,65.5019,19971.0
2024-01-30 11:00:00,69.43,69.5,69.41,69.43,21736.0,65.5019,65.568,65.4831,65.5019,21736.0
2024-01-30 11:10:00,69.43,69.62,69.43,69.62,24477.0,65.5019,65.6812,65.5019,65.6812,24477.0
2024-01-30 11:20:00,69.63,69.63,69.56,69.59,31030.0,65.6906,65.6906,65.6246,65.6529,31030.0
2024-01-30 11:30:00,69.59,69.64,69.49,69.64,13357.0,65.6529,65.7001,65.5585,65.7001,13357.0
2024-01-30 11:40:00,69.64,69.69,69.6,69.62,15319.0,65.7001,65.7472,65.6623,65.6812,15319.0
2024-01-30 11:50:00,69.63,69.7,69.61,69.64,12732.0,65.6906,65.7567,65.6718,65.7001,12732.0
2024-01-30 12:00:00,69.62,69.75,69.61,69.75,19891.0,65.6812,65.8038,65.6718,65.8038,19891.0
2024-01-30 12:10:00,69.74,69.78,69.71,69.77,18244.0,65.7944,65.8321,65.7661,65.8227,18244.0
2024-01-30 12:20:00,69.76,69.84,69.7,69.7,23383.0,65.8133,65.8887,65.7567,65.7567,23383.0
2024-01-30 12:30:00,69.7,69.74,69.6,69.6,24578.0,65.7567,65.7944,65.6623,65.6623,24578.0
2024-01-30 12:40:00,69.59,69.65,69.58,69.62,18505.0,65.6529,65.7095,65.6435,65.6812,18505.0
2024-01-30 12:50:00,69.63,69.66,69.58,69.65,17184.0,65.6906,65.7189,65.6435,65.7095,17184.0
2024-01-30 13:00:00,69.65,69.74,69.64,69.74,18066.0,65.7095,65.7944,65.7001,65.7944,18066.0
2024-01-30 13:10:00,69.73,69.77,69.68,69.69,79402.0,65.785,65.8227,65.7378,65.7472,79402.0
2024-01-30 13:20:00,69.67,69.67,69.52,69.64,22378.0,65.7284,65.7284,65.5869,65.7001,22378.0
2024-01-30 13:30:00,69.65,69.67,69.6,69.65,17148.0,65.7095,65.7284,65.6623,65.7095,17148.0
2024-01-30 13:40:00,69.64,69.77,69.61,69.76,56258.0,65.7001,65.8227,65.6718,65.8133,56258.0
2024-01-30 13:50:00,69.76,69.82,69.75,69.76,30122.0,65.8133,65.8699,65.8038,65.8133,30122.0
2024-01-30 14:00:00,69.77,69.83,69.75,69.83,25087.0,65.8227,65.8793,65.8038,65.8793,25087.0
2024-01-30 14:10:00,69.83,69.91,69.83,69.89,31199.0,65.8793,65.9548,65.8793,65.9359,31199.0
2024-01-30 14:20:00,69.9,69.93,69.77,69.79,49708.0,65.9454,65.9737,65.8227,65.8416,49708.0
2024-01-30 14:30:00,69.8,69.85,69.72,69.78,22653.0,65.851,65.8982,65.7755,65.8321,22653.0
2024-01-30 14:40:00,69.79,69.81,69.74,69.79,22929.0,65.8416,65.8604,65.7944,65.8416,22929.0
2024-01-30 14:50:00,69.8,69.91,69.79,69.87,37029.0,65.851,65.9548,65.8416,65.917,37029.0
2024-01-30 15:00:00,69.87,69.88,69.75,69.79,51100.0,65.917,65.9265,65.8038,65.8416,51100.0
2024-01-30 15:10:00,69.8,69.81,69.74,69.8,38209.0,65.851,65.8604,65.7944,65.851,38209.0
2024-01-30 15:20:00,69.8,69.8,69.68,69.69,39115.0,65.851,65.851,65.7378,65.7472,39115.0
2024-01-30 15:30:00,69.7,69.7,69.61,69.63,49432.0,65.7567,65.7567,65.6718,65.6906,49432.0
2024-01-30 15:40:00,69.62,69.73,69.6,69.69,56190.0,65.6812,65.785,65.6623,65.7472,56190.0
2024-01-30 15:50:00,69.69,69.84,69.67,69.83,214788.0,65.7472,65.8887,65.7284,65.8793,214788.0
2024-01-31 09:30:00,69.95,70.02,69.22,69.27,76335.0,65.9925,66.0586,65.3038,65.351,76335.0
2024-01-31 09:40:00,69.27,69.49,69.21,69.21,26485.0,65.351,65.5585,65.2944,65.2944,26485.0
2024-01-31 09:50:00,69.22,69.24,68.81,68.95,26284.0,65.3038,65.3227,64.917,65.0491,26284.0
2024-01-31 10:00:00,68.95,69.17,68.94,69.14,48197.0,65.0491,65.2567,65.0397,65.2284,48197.0
2024-01-31 10:10:00,69.16,69.28,69.09,69.23,25408.0,65.2472,65.3604,65.1812,65.3133,25408.0
2024-01-31 10:20:00,69.23,69.49,69.22,69.47,39556.0,65.3133,65.5585,65.3038,65.5397,39556.0
2024-01-31 10:30:00,69.48,69.58,69.31,69.32,40032.0,65.5491,65.6435,65.3887,65.3982,40032.0
2024-01-31 10:40:00,69.32,69.5,69.28,69.48,30887.0,65.3982,65.568,65.3604,65.5491,30887.0
2024-01-31 10:50:00,69.48,69.5,69.29,69.33,52350.0,65.5491,65.568,65.3699,65.4076,52350.0
2024-01-31 11:00:00,69.35,69.4,69.25,69.38,26601.0,65.4265,65.4736,65.3321,65.4548,26601.0
2024-01-31 11:10:00,69.37,69.37,69.19,69.19,17545.0,65.4453,65.4453,65.2755,65.2755,17545.0
2024-01-31 11:20:00,69.19,69.28,69.18,69.28,32642.0,65.2755,65.3604,65.2661,65.3604,32642.0
2024-01-31 11:30:00,69.27,69.27,69.05,69.05,12596.0,65.351,65.351,65.1434,65.1434,12596.0
2024-01-31 11:40:00,69.03,69.04,68.84,68.86,29335.0,65.1246,65.134,64.9453,64.9642,29335.0
2024-01-31 11:50:00,68.85,68.98,68.85,68.96,22260.0,64.9548,65.0774,64.9548,65.0585,22260.0
2024-01-31 12:00:00,68.97,69.07,68.96,69.03,19814.0,65.068,65.1623,65.0585,65.1246,19814.0
2024-01-31 12:10:00,69.05,69.06,68.88,68.94,28788.0,65.1434,65.1529,64.9831,65.0397,28788.0
2024-01-31 12:20:00,68.95,69.02,68.91,69.02,27041.0,65.0491,65.1151,65.0114,65.1151,27041.0
2024-01-31 12:30:00,69.01,69.03,68.91,68.96,33446.0,65.1057,65.1246,65.0114,65.0585,33446.0
2024-01-31 12:40:00,68.95,69.11,68.89,69.08,27166.0,65.0491,65.2,64.9925,65.1717,27166.0
2024-01-31 12:50:00,69.08,69.14,69.05,69.1,15258.0,65.1717,65.2284,65.1434,65.1906,15258.0
2024-01-31 13:00:00,69.1,69.12,69.03,69.08,17054.0,65.1906,65.2095,65.1246,65.1717,17054.0
2024-01-31 13:10:00,69.07,69.07,69.0,69.05,22272.0,65.1623,65.1623,65.0963,65.1434,22272.0
2024-01-31 13:20:00,69.04,69.04,68.92,69.02,45736.0,65.134,65.134,65.0208,65.1151,45736.0
2024-01-31 13:30:00,69.01,69.03,68.94,68.96,23659.0,65.1057,65.1246,65.0397,65.0585,23659.0
2024-01-31 13:40:00,68.97,69.06,68.95,69.03,31032.0,65.068,65.1529,65.0491,65.1246,31032.0
2024-01-31 13:50:00,69.04,69.06,68.97,68.97,25197.0,65.134,65.1529,65.068,65.068,25197.0
2024-01-31 14:00:00,68.98,69.13,68.7,68.7,22470.0,65.0774,65.2189,64.8132,64.8132,22470.0
2024-01-31 14:10:00,68.72,68.81,68.63,68.63,26119.0,64.8321,64.917,64.7472,64.7472,26119.0
2024-01-31 14:20:00,68.68,68.75,68.61,68.7,29611.0,64.7944,64.8604,64.7283,64.8132,29611.0
2024-01-31 14:30:00,68.71,69.01,68.63,68.98,41838.0,64.8227,65.1057,64.7472,65.0774,41838.0
2024-01-31 14:40:00,69.01,69.11,68.81,68.82,39057.0,65.1057,65.2,64.917,64.9265,39057.0
2024-01-31 14:50:00,68.83,68.83,68.58,68.63,34416.0,64.9359,64.9359,64.7,64.7472,34416.0
2024-01-31 15:00:00,68.64,68.65,68.32,68.46,42699.0,64.7566,64.7661,64.4547,64.5868,42699.0
2024-01-31 15:10:00,68.45,68.55,68.38,68.39,45996.0,64.5774,64.6717,64.5113,64.5208,45996.0
2024-01-31 15:20:00,68.39,68.56,68.37,68.39,44895.0,64.5208,64.6812,64.5019,64.5208,44895.0
2024-01-31 15:30:00,68.38,68.41,68.27,68.41,40490.0,64.5113,64.5397,64.4076,64.5397,40490.0
2024-01-31 15:40:00,68.4,68.45,68.27,68.28,67507.0,64.5302,64.5774,64.4076,64.417,67507.0
2024-01-31 15:50:00,68.28,68.4,68.2,68.25,310275.0,64.417,64.5302,64.3415,64.3887,310275.0
2024-02-01 09:30:00,68.42,68.64,68.25,68.38,59668.0,64.5491,64.7566,64.3887,64.5113,59668.0
2024-02-01 09:40:00,68.42,68.63,68.42,68.52,31030.0,64.5491,64.7472,64.5491,64.6434,31030.0
2024-02-01 09:50:00,68.51,68.63,68.34,68.5,49675.0,64.634,64.7472,64.4736,64.6246,49675.0
2024-02-01 10:00:00,68.46,68.47,68.29,68.3,36045.0,64.5868,64.5963,64.4264,64.4359,36045.0
2024-02-01 10:10:00,68.3,68.38,68.17,68.32,27498.0,64.4359,64.5113,64.3132,64.4547,27498.0
2024-02-01 10:20:00,68.32,68.32,68.18,68.31,29036.0,64.4547,64.4547,64.3227,64.4453,29036.0
2024-02-01 10:30:00,68.3,68.32,68.15,68.24,46551.0,64.4359,64.4547,64.2944,64.3793,46551.0
2024-02-01 10:40:00,68.26,68.66,68.24,68.63,78341.0,64.3981,64.7755,64.3793,64.7472,78341.0
2024-02-01 10:50:00,68.63,68.79,68.58,68.64,36528.0,64.7472,64.8982,64.7,64.7566,36528.0
2024-02-01 11:00:00,68.64,68.68,68.47,68.66,28174.0,64.7566,64.7944,64.5963,64.7755,28174.0
2024-02-01 11:10:00,68.66,68.85,68.63,68.77,26925.0,64.7755,64.9548,64.7472,64.8793,26925.0
2024-02-01 11:20:00,68.79,69.14,68.77,69.14,46522.0,64.8982,65.2284,64.8793,65.2284,46522.0
2024-02-01 11:30:00,69.17,69.2,69.05,69.09,19310.0,65.2567,65.285,65.1434,65.1812,19310.0
2024-02-01 11:40:00,69.09,69.26,69.08,69.2,61594.0,65.1812,65.3416,65.1717,65.285,61594.0
2024-02-01 11:50:00,69.21,69.27,69.2,69.27,18801.0,65.2944,65.351,65.285,65.351,18801.0
2024-02-01 12:00:00,69.27,69.51,69.27,69.42,55894.0,65.351,65.5774,65.351,65.4925,55894.0
2024-02-01 12:10:00,69.42,69.48,69.3,69.39,100720.0,65.4925,65.5491,65.3793,65.4642,100720.0
2024-02-01 12:20:00,69.39,69.41,69.32,69.34,33122.0,65.4642,65.4831,65.3982,65.417,33122.0
2024-02-01 12:30:00,69.34,69.37,69.19,69.2,25625.0,65.417,65.4453,65.2755,65.285,25625.0
2024-02-01 12:40:00,69.19,69.21,68.53,68.54,64985.0,65.2755,65.2944,64.6529,64.6623,64985.0
2024-02-01 12:50:00,68.51,68.75,68.31,68.32,101565.0,64.634,64.8604,64.4453,64.4547,101565.0
2024-02-01 13:00:00,68.31,68.39,68.1,68.12,53622.0,64.4453,64.5208,64.2472,64.2661,53622.0
2024-02-01 13:10:00,68.14,68.49,68.13,68.49,97551.0,64.2849,64.6151,64.2755,64.6151,97551.0
2024-02-01 13:20:00,68.5,68.6,68.48,68.54,21651.0,64.6246,64.7189,64.6057,64.6623,21651.0
2024-02-01 13:30:00,68.56,68.87,68.54,68.81,41164.0,64.6812,64.9736,64.6623,64.917,41164.0
2024-02-01 13:40:00,68.8,68.85,68.68,68.8,17140.0,64.9076,64.9548,64.7944,64.9076,17140.0
2024-02-01 13:50:00,68.77,68.81,68.58,68.59,21930.0,64.8793,64.917,64.7,64.7095,21930.0
2024-02-01 14:00:00,68.58,68.63,68.48,68.49,24981.0,64.7,64.7472,64.6057,64.6151,24981.0
2024-02-01 14:10:00,68.48,68.5,68.3,68.47,33151.0,64.6057,64.6246,64.4359,64.5963,33151.0
2024-02-01 14:20:00,68.47,68.48,68.35,68.35,28239.0,64.5963,64.6057,64.483,64.483,28239.0
2024-02-01 14:30:00,68.36,68.5,68.31,68.49,22750.0,64.4925,64.6246,64.4453,64.6151,22750.0
2024-02-01 14:40:00,68.5,68.6,68.44,68.55,25436.0,64.6246,64.7189,64.568,64.6717,25436.0
2024-02-01 14:50:00,68.57,68.68,68.53,68.67,33942.0,64.6906,64.7944,64.6529,64.7849,33942.0
2024-02-01 15:00:00,68.67,68.76,68.62,68.67,57812.0,64.7849,64.8698,64.7378,64.7849,57812.0
2024-02-01 15:10:00,68.67,68.69,68.59,68.64,38774.0,64.7849,64.8038,64.7095,64.7566,38774.0
2024-02-01 15:20:00,68.65,68.65,68.51,68.53,43846.0,64.7661,64.7661,64.634,64.6529,43846.0
2024-02-01 15:30:00,68.53,68.56,68.38,68.42,79140.0,64.6529,64.6812,64.5113,64.5491,79140.0
2024-02-01 15:40:00,68.41,68.46,68.24,68.32,86471.0,64.5397,64.5868,64.3793,64.4547,86471.0
2024-02-01 15:50:00,68.32,68.48,68.27,68.48,171875.0,64.4547,64.6057,64.4076,64.6057,171875.0
2024-02-02 09:30:00,68.1,68.2,67.49,67.53,69696.0,64.2472,64.3415,63.6717,63.7094,69696.0
2024-02-02 09:40:00,67.54,67.56,67.22,67.41,47189.0,63.7189,63.7377,63.417,63.5962,47189.0
2024-02-02 09:50:00,67.4,67.47,67.28,67.47,47111.0,63.5868,63.6528,63.4736,63.6528,47111.0
2024-02-02 10:00:00,67.48,67.6,67.35,67.6,35742.0,63.6623,63.7755,63.5396,63.7755,35742.0
2024-02-02 10:10:00,67.59,67.73,67.43,67.67,35376.0,63.766,63.8981,63.6151,63.8415,35376.0
2024-02-02 10:20:00,67.68,67.99,67.62,67.93,29762.0,63.851,64.1434,63.7943,64.0868,29762.0
2024-02-02 10:30:00,67.93,68.0,67.75,67.78,49698.0,64.0868,64.1528,63.917,63.9453,49698.0
2024-02-02 10:40:00,67.81,67.89,67.72,67.8,40422.0,63.9736,64.0491,63.8887,63.9642,40422.0
2024-02-02 10:50:00,67.78,67.92,67.74,67.85,26558.0,63.9453,64.0774,63.9076,64.0113,26558.0
2024-02-02 11:00:00,67.87,68.02,67.86,67.95,33677.0,64.0302,64.1717,64.0208,64.1057,33677.0
2024-02-02 11:10:00,67.95,67.95,67.82,67.91,26928.0,64.1057,64.1057,63.983,64.0679,26928.0
2024-02-02 11:20:00,67.91,67.99,67.78,67.97,30524.0,64.0679,64.1434,63.9453,64.1245,30524.0
2024-02-02 11:30:00,67.98,68.04,67.92,68.03,20095.0,64.134,64.1906,64.0774,64.1811,20095.0
2024-02-02 11:40:00,68.03,68.2,68.01,68.15,25824.0,64.1811,64.3415,64.1623,64.2944,25824.0
2024-02-02 11:50:00,68.17,68.19,68.02,68.04,15887.0,64.3132,64.3321,64.1717,64.1906,15887.0
2024-02-02 12:00:00,68.03,68.03,67.9,67.95,21716.0,64.1811,64.1811,64.0585,64.1057,21716.0
2024-02-02 12:10:00,67.94,68.04,67.91,68.02,18629.0,64.0962,64.1906,64.0679,64.1717,18629.0
2024-02-02 12:20:00,68.01,68.03,67.94,68.01,15014.0,64.1623,64.1811,64.0962,64.1623,15014.0
2024-02-02 12:30:00,68.01,68.07,67.98,68.06,19371.0,64.1623,64.2189,64.134,64.2095,19371.0
2024-02-02 12:40:00,68.06,68.06,67.83,67.89,27208.0,64.2095,64.2095,63.9925,64.0491,27208.0
2024-02-02 12:50:00,67.9,68.06,67.84,68.05,19206.0,64.0585,64.2095,64.0019,64.2,19206.0
2024-02-02 13:00:00,68.05,68.09,67.99,67.99,14759.0,64.2,64.2378,64.1434,64.1434,14759.0
2024-02-02 13:10:00,68.01,68.12,67.98,68.09,26074.0,64.1623,64.2661,64.134,64.2378,26074.0
2024-02-02 13:20:00,68.1,68.14,67.99,68.0,15689.0,64.2472,64.2849,64.1434,64.1528,15689.0
2024-02-02 13:30:00,68.0,68.0,67.88,67.96,16009.0,64.1528,64.1528,64.0396,64.1151,16009.0
2024-02-02 13:40:00,67.98,68.0,67.9,67.92,25048.0,64.134,64.1528,64.0585,64.0774,25048.0
2024-02-02 13:50:00,67.92,68.03,67.85,68.01,24030.0,64.0774,64.1811,64.0113,64.1623,24030.0
2024-02-02 14:00:00,68.04,68.14,68.04,68.09,21280.0,64.1906,64.2849,64.1906,64.2378,21280.0
2024-02-02 14:10:00,68.08,68.25,68.07,68.23,24224.0,64.2283,64.3887,64.2189,64.3698,24224.0
2024-02-02 14:20:00,68.24,68.29,68.21,68.26,24128.0,64.3793,64.4264,64.351,64.3981,24128.0
2024-02-02 14:30:00,68.27,68.44,68.24,68.42,25079.0,64.4076,64.568,64.3793,64.5491,25079.0
2024-02-02 14:40:00,68.42,68.47,68.39,68.46,23432.0,64.5491,64.5963,64.5208,64.5868,23432.0
2024-02-02 14:50:00,68.45,68.53,68.4,68.5,22386.0,64.5774,64.6529,64.5302,64.6246,22386.0
2024-02-02 15:00:00,68.51,68.55,68.46,68.55,30398.0,64.634,64.6717,64.5868,64.6717,30398.0
2024-02-02 15:10:00,68.54,68.59,68.46,68.48,32821.0,64.6623,64.7095,64.5868,64.6057,32821.0
2024-02-02 15:20:00,68.48,68.57,68.44,68.56,46639.0,64.6057,64.6906,64.568,64.6812,46639.0
2024-02-02 15:30:00,68.56,68.65,68.54,68.57,102309.0,64.6812,64.7661,64.6623,64.6906,102309.0
2024-02-02 15:40:00,68.56,68.63,68.41,68.42,68043.0,64.6812,64.7472,64.5397,64.5491,68043.0
2024-02-02 15:50:00,68.42,68.57,68.28,68.28,195410.0,64.5491,64.6906,64.417,64.417,195410.0
2024-02-05 09:30:00,67.73,67.73,67.09,67.25,71198.0,63.8981,63.8981,63.2943,63.4453,71198.0
2024-02-05 09:40:00,67.23,67.53,67.15,67.52,69247.0,63.4264,63.7094,63.3509,63.7,69247.0
2024-02-05 09:50:00,67.5,67.57,67.35,67.44,30989.0,63.6811,63.7472,63.5396,63.6245,30989.0
2024-02-05 10:00:00,67.41,67.51,67.34,67.44,31591.0,63.5962,63.6906,63.5302,63.6245,31591.0
2024-02-05 10:10:00,67.41,67.46,67.05,67.06,26654.0,63.5962,63.6434,63.2566,63.266,26654.0
2024-02-05 10:20:00,67.06,67.21,67.05,67.15,29480.0,63.266,63.4075,63.2566,63.3509,29480.0
2024-02-05 10:30:00,67.16,67.34,67.13,67.33,33698.0,63.3604,63.5302,63.3321,63.5208,33698.0
2024-02-05 10:40:00,67.33,67.47,67.31,67.33,21655.0,63.5208,63.6528,63.5019,63.5208,21655.0
2024-02-05 10:50:00,67.31,67.41,67.3,67.39,19005.0,63.5019,63.5962,63.4924,63.5774,19005.0
2024-02-05 11:00:00,67.41,67.63,67.41,67.63,26608.0,63.5962,63.8038,63.5962,63.8038,26608.0
2024-02-05 11:10:00,67.64,67.74,67.63,67.67,17664.0,63.8132,63.9076,63.8038,63.8415,17664.0
2024-02-05 11:20:00,67.67,67.67,67.46,67.6,29973.0,63.8415,63.8415,63.6434,63.7755,29973.0
2024-02-05 11:30:00,67.6,67.67,67.58,67.64,19299.0,63.7755,63.8415,63.7566,63.8132,19299.0
2024-02-05 11:40:00,67.63,67.75,67.6,67.7,23904.0,63.8038,63.917,63.7755,63.8698,23904.0
2024-02-05 11:50:00,67.7,67.71,67.63,67.7,15736.0,63.8698,63.8793,63.8038,63.8698,15736.0
2024-02-05 12:00:00,67.7,67.76,67.69,67.74,15669.0,63.8698,63.9264,63.8604,63.9076,15669.0
2024-02-05 12:10:00,67.74,67.9,67.73,67.87,24246.0,63.9076,64.0585,63.8981,64.0302,24246.0
2024-02-05 12:20:00,67.87,67.88,67.78,67.83,12858.0,64.0302,64.0396,63.9453,63.9925,12858.0
2024-02-05 12:30:00,67.85,67.99,67.85,67.99,34092.0,64.0113,64.1434,64.0113,64.1434,34092.0
2024-02-05 12:40:00,67.99,68.08,67.98,68.05,37726.0,64.1434,64.2283,64.134,64.2,37726.0
2024-02-05 12:50:00,68.05,68.1,68.03,68.09,19148.0,64.2,64.2472,64.1811,64.2378,19148.0
2024-02-05 13:00:00,68.08,68.14,68.06,68.11,26531.0,64.2283,64.2849,64.2095,64.2566,26531.0
2024-02-05 13:10:00,68.11,68.19,68.07,68.1,18378.0,64.2566,64.3321,64.2189,64.2472,18378.0
2024-02-05 13:20:00,68.12,68.17,68.06,68.06,11985.0,64.2661,64.3132,64.2095,64.2095,11985.0
2024-02-05 13:30:00,68.05,68.13,68.02,68.06,12877.0,64.2,64.2755,64.1717,64.2095,12877.0
2024-02-05 13:40:00,68.09,68.14,68.07,68.08,9628.0,64.2378,64.2849,64.2189,64.2283,9628.0
2024-02-05 13:50:00,68.05,68.05,67.99,68.02,9645.0,64.2,64.2,64.1434,64.1717,9645.0
2024-02-05 14:00:00,68.03,68.08,67.98,68.05,12132.0,64.1811,64.2283,64.134,64.2,12132.0
2024-02-05 14:10:00,68.05,68.06,67.98,68.0,14145.0,64.2,64.2095,64.134,64.1528,14145.0
2024-02-05 14:20:00,68.01,68.07,67.94,68.06,37566.0,64.1623,64.2189,64.0962,64.2095,37566.0
2024-02-05 14:30:00,68.05,68.15,68.05,68.14,34902.0,64.2,64.2944,64.2,64.2849,34902.0
2024-02-05 14:40:00,68.15,68.29,68.14,68.25,54691.0,64.2944,64.4264,64.2849,64.3887,54691.0
2024-02-05 14:50:00,68.24,68.27,68.2,68.25,24487.0,64.3793,64.4076,64.3415,64.3887,24487.0
2024-02-05 15:00:00,68.25,68.31,68.21,68.28,69997.0,64.3887,64.4453,64.351,64.417,69997.0
2024-02-05 15:10:00,68.28,68.41,68.23,68.4,63618.0,64.417,64.5397,64.3698,64.5302,63618.0
2024-02-05 15:20:00,68.41,68.6,68.35,68.53,68240.0,64.5397,64.7189,64.483,64.6529,68240.0
2024-02-05 15:30:00,68.53,68.55,68.35,68.42,53489.0,64.6529,64.6717,64.483,64.5491,53489.0
2024-02-05 15:40:00,68.44,68.55,68.39,68.43,112046.0,64.568,64.6717,64.5208,64.5585,112046.0
2024-02-05 15:50:00,68.42,68.52,68.08,68.09,296784.0,64.5491,64.6434,64.2283,64.2378,296784.0
2024-02-06 09:30:00,68.08,68.08,67.67,67.95,52435.0,64.2283,64.2283,63.8415,64.1057,52435.0
2024-02-06 09:40:00,67.95,68.03,67.81,67.93,30238.0,64.1057,64.1811,63.9736,64.0868,30238.0
2024-02-06 09:50:00,67.91,67.94,67.8,67.86,54062.0,64.0679,64.0962,63.9642,64.0208,54062.0
2024-02-06 10:00:00,67.87,68.03,67.87,68.03,34650.0,64.0302,64.1811,64.0302,64.1811,34650.0
2024-02-06 10:10:00,68.04,68.12,67.96,68.09,53400.0,64.1906,64.2661,64.1151,64.2378,53400.0
2024-02-06 10:20:00,68.11,68.22,68.02,68.16,34664.0,64.2566,64.3604,64.1717,64.3038,34664.0
2024-02-06 10:30:00,68.17,68.34,68.15,68.31,48046.0,64.3132,64.4736,64.2944,64.4453,48046.0
2024-02-06 10:40:00,68.3,68.31,68.08,68.08,27711.0,64.4359,64.4453,64.2283,64.2283,27711.0
2024-02-06 10:50:00,68.05,68.11,67.95,67.98,18014.0,64.2,64.2566,64.1057,64.134,18014.0
2024-02-06 11:00:00,67.98,67.98,67.89,67.9,17159.0,64.134,64.134,64.0491,64.0585,17159.0
2024-02-06 11:10:00,67.9,68.13,67.89,68.13,57799.0,64.0585,64.2755,64.0491,64.2755,57799.0
2024-02-06 11:20:00,68.13,68.18,68.04,68.04,41401.0,64.2755,64.3227,64.1906,64.1906,41401.0
2024-02-06 11:30:00,68.06,68.15,68.05,68.09,51565.0,64.2095,64.2944,64.2,64.2378,51565.0
2024-02-06 11:40:00,68.1,68.16,68.02,68.14,30328.0,64.2472,64.3038,64.1717,64.2849,30328.0
2024-02-06 11:50:00,68.14,68.28,68.1,68.28,26857.0,64.2849,64.417,64.2472,64.417,26857.0
2024-02-06 12:00:00,68.28,68.32,68.16,68.2,34924.0,64.417,64.4547,64.3038,64.3415,34924.0
2024-02-06 12:10:00,68.18,68.29,68.12,68.29,26174.0,64.3227,64.4264,64.2661,64.4264,26174.0
2024-02-06 12:20:00,68.3,68.38,68.05,68.05,28800.0,64.4359,64.5113,64.2,64.2,28800.0
2024-02-06 12:30:00,68.03,68.23,68.01,68.12,18506.0,64.1811,64.3698,64.1623,64.2661,18506.0
2024-02-06 12:40:00,68.13,68.15,68.0,68.04,30463.0,64.2755,64.2944,64.1528,64.1906,30463.0
2024-02-06 12:50:00,68.03,68.04,67.9,67.9,20653.0,64.1811,64.1906,64.0585,64.0585,20653.0
2024-02-06 13:00:00,67.88,67.93,67.82,67.83,25302.0,64.0396,64.0868,63.983,63.9925,25302.0
2024-02-06 13:10:00,67.84,67.85,67.73,67.78,20223.0,64.0019,64.0113,63.8981,63.9453,20223.0
2024-02-06 13:20:00,67.79,67.88,67.78,67.87,25051.0,63.9547,64.0396,63.9453,64.0302,25051.0
2024-02-06 13:30:00,67.87,67.94,67.86,67.92,33513.0,64.0302,64.0962,64.0208,64.0774,33513.0
2024-02-06 13:40:00,67.92,68.1,67.91,68.09,22084.0,64.0774,64.2472,64.0679,64.2378,22084.0
2024-02-06 13:50:00,68.09,68.13,68.01,68.01,24860.0,64.2378,64.2755,64.1623,64.1623,24860.0
2024-02-06 14:00:00,68.02,68.06,67.92,67.94,33996.0,64.1717,64.2095,64.0774,64.0962,33996.0
2024-02-06 14:10:00,67.93,68.06,67.91,68.06,30257.0,64.0868,64.2095,64.0679,64.2095,30257.0
2024-02-06 14:20:00,68.06,68.12,68.04,68.06,34179.0,64.2095,64.2661,64.1906,64.2095,34179.0
2024-02-06 14:30:00,68.07,68.1,67.99,68.0,28839.0,64.2189,64.2472,64.1434,64.1528,28839.0
2024-02-06 14:40:00,68.01,68.05,67.98,68.05,34453.0,64.1623,64.2,64.134,64.2,34453.0
2024-02-06 14:50:00,68.06,68.08,68.01,68.02,32214.0,64.2095,64.2283,64.1623,64.1717,32214.0
2024-02-06 15:00:00,68.02,68.18,67.99,68.16,45851.0,64.1717,64.3227,64.1434,64.3038,45851.0
2024-02-06 15:10:00,68.17,68.2,67.99,68.02,36561.0,64.3132,64.3415,64.1434,64.1717,36561.0
2024-02-06 15:20:00,68.01,68.05,67.93,67.94,46655.0,64.1623,64.2,64.0868,64.0962,46655.0
2024-02-06 15:30:00,67.95,68.09,67.9,68.08,79521.0,64.1057,64.2378,64.0585,64.2283,79521.0
2024-02-06 15:40:00,68.08,68.11,67.95,67.95,87508.0,64.2283,64.2566,64.1057,64.1057,87508.0
2024-02-06 15:50:00,67.92,67.97,67.86,67.93,208516.0,64.0774,64.1245,64.0208,64.0868,208516.0
2024-02-07 09:30:00,68.26,68.34,68.17,68.23,33960.0,64.3981,64.4736,64.3132,64.3698,33960.0
2024-02-07 09:40:00,68.27,68.27,67.99,68.14,25650.0,64.4076,64.4076,64.1434,64.2849,25650.0
2024-02-07 09:50:00,68.15,68.19,67.97,68.0,24799.0,64.2944,64.3321,64.1245,64.1528,24799.0
2024-02-07 10:00:00,68.0,68.04,67.81,67.86,22937.0,64.1528,64.1906,63.9736,64.0208,22937.0
2024-02-07 10:10:00,67.86,68.05,67.82,67.98,43957.0,64.0208,64.2,63.983,64.134,43957.0
2024-02-07 10:20:00,67.97,68.12,67.95,68.12,30941.0,64.1245,64.2661,64.1057,64.2661,30941.0
2024-02-07 10:30:00,68.13,68.33,68.13,68.32,34312.0,64.2755,64.4642,64.2755,64.4547,34312.0
2024-02-07 10:40:00,68.31,68.34,68.25,68.28,24589.0,64.4453,64.4736,64.3887,64.417,24589.0
2024-02-07 10:50:00,68.27,68.37,68.21,68.37,23558.0,64.4076,64.5019,64.351,64.5019,23558.0
2024-02-07 11:00:00,68.38,68.49,68.35,68.37,39493.0,64.5113,64.6151,64.483,64.5019,39493.0
2024-02-07 11:10:00,68.37,68.38,68.25,68.25,27301.0,64.5019,64.5113,64.3887,64.3887,27301.0
2024-02-07 11:20:00,68.25,68.25,68.11,68.21,23342.0,64.3887,64.3887,64.2566,64.351,23342.0
2024-02-07 11:30:00,68.22,68.33,68.21,68.31,41590.0,64.3604,64.4642,64.351,64.4453,41590.0
2024-02-07 11:40:00,68.31,68.32,68.23,68.28,19080.0,64.4453,64.4547,64.3698,64.417,19080.0
2024-02-07 11:50:00,68.28,68.34,68.19,68.2,41434.0,64.417,64.4736,64.3321,64.3415,41434.0
2024-02-07 12:00:00,68.19,68.19,68.08,68.16,23703.0,64.3321,64.3321,64.2283,64.3038,23703.0
2024-02-07 12:10:00,68.16,68.16,68.05,68.09,32186.0,64.3038,64.3038,64.2,64.2378,32186.0
2024-02-07 12:20:00,68.08,68.08,67.96,68.01,18559.0,64.2283,64.2283,64.1151,64.1623,18559.0
2024-02-07 12:30:00,68.01,68.15,68.01,68.1,17036.0,64.1623,64.2944,64.1623,64.2472,17036.0
2024-02-07 12:40:00,68.1,68.18,68.08,68.09,16454.0,64.2472,64.3227,64.2283,64.2378,16454.0
2024-02-07 12:50:00,68.07,68.2,68.06,68.2,17609.0,64.2189,64.3415,64.2095,64.3415,17609.0
2024-02-07 13:00:00,68.21,68.29,68.18,68.25,20328.0,64.351,64.4264,64.3227,64.3887,20328.0
2024-02-07 13:10:00,68.26,68.37,68.26,68.34,35274.0,64.3981,64.5019,64.3981,64.4736,35274.0
2024-02-07 13:20:00,68.34,68.47,68.32,68.47,36034.0,64.4736,64.5963,64.4547,64.5963,36034.0
2024-02-07 13:30:00,68.46,68.49,68.25,68.27,24648.0,64.5868,64.6151,64.3887,64.4076,24648.0
2024-02-07 13:40:00,68.27,68.29,68.13,68.2,18533.0,64.4076,64.4264,64.2755,64.3415,18533.0
2024-02-07 13:50:00,68.2,68.32,68.18,68.28,36279.0,64.3415,64.4547,64.3227,64.417,36279.0
2024-02-07 14:00:00,68.28,68.56,68.28,68.56,54956.0,64.417,64.6812,64.417,64.6812,54956.0
2024-02-07 14:10:00,68.55,68.62,68.37,68.38,39872.0,64.6717,64.7378,64.5019,64.5113,39872.0
2024-02-07 14:20:00,68.38,68.4,68.34,68.39,23030.0,64.5113,64.5302,64.4736,64.5208,23030.0
2024-02-07 14:30:00,68.4,68.42,68.26,68.33,28629.0,64.5302,64.5491,64.3981,64.4642,28629.0
2024-02-07 14:40:00,68.32,68.4,68.31,68.34,24160.0,64.4547,64.5302,64.4453,64.4736,24160.0
2024-02-07 14:50:00,68.34,68.36,68.27,68.28,17871.0,64.4736,64.4925,64.4076,64.417,17871.0
2024-02-07 15:00:00,68.29,68.37,68.27,68.34,29065.0,64.4264,64.5019,64.4076,64.4736,29065.0
2024-02-07 15:10:00,68.34,68.39,68.28,68.38,26376.0,64.4736,64.5208,64.417,64.5113,26376.0
2024-02-07 15:20:00,68.39,68.43,68.35,68.41,23021.0,64.5208,64.5585,64.483,64.5397,23021.0
2024-02-07 15:30:00,68.4,68.47,68.37,68.38,67389.0,64.5302,64.5963,64.5019,64.5113,67389.0
2024-02-07 15:40:00,68.38,68.54,68.36,68.5,75356.0,64.5113,64.6623,64.4925,64.6246,75356.0
2024-02-07 15:50:00,68.49,68.54,68.41,68.53,256527.0,64.6151,64.6623,64.5397,64.6529,256527.0
2024-02-08 09:30:00,68.78,68.84,68.23,68.25,77036.0,64.8887,64.9453,64.3698,64.3887,77036.0
2024-02-08 09:40:00,68.23,68.64,68.21,68.28,42196.0,64.3698,64.7566,64.351,64.417,42196.0
2024-02-08 09:50:00,68.29,68.45,68.29,68.31,30412.0,64.4264,64.5774,64.4264,64.4453,30412.0
2024-02-08 10:00:00,68.33,68.88,68.33,68.83,23940.0,64.4642,64.9831,64.4642,64.9359,23940.0
2024-02-08 10:10:00,68.81,68.84,68.68,68.81,39665.0,64.917,64.9453,64.7944,64.917,39665.0
2024-02-08 10:20:00,68.8,68.85,68.62,68.73,27567.0,64.9076,64.9548,64.7378,64.8415,27567.0
2024-02-08 10:30:00,68.75,68.79,68.66,68.7,16986.0,64.8604,64.8982,64.7755,64.8132,16986.0
2024-02-08 10:40:00,68.7,68.7,68.55,68.6,12648.0,64.8132,64.8132,64.6717,64.7189,12648.0
2024-02-08 10:50:00,68.57,68.6,68.5,68.6,17147.0,64.6906,64.7189,64.6246,64.7189,17147.0
2024-02-08 11:00:00,68.57,68.62,68.51,68.53,8830.0,64.6906,64.7378,64.634,64.6529,8830.0
2024-02-08 11:10:00,68.53,68.53,68.36,68.45,21632.0,64.6529,64.6529,64.4925,64.5774,21632.0
2024-02-08 11:20:00,68.44,68.47,68.35,68.4,15716.0,64.568,64.5963,64.483,64.5302,15716.0
2024-02-08 11:30:00,68.36,68.46,68.35,68.46,22895.0,64.4925,64.5868,64.483,64.5868,22895.0
2024-02-08 11:40:00,68.47,68.52,68.42,68.42,8724.0,64.5963,64.6434,64.5491,64.5491,8724.0
2024-02-08 11:50:00,68.44,68.5,68.41,68.44,14158.0,64.568,64.6246,64.5397,64.568,14158.0
2024-02-08 12:00:00,68.41,68.5,68.39,68.45,25020.0,64.5397,64.6246,64.5208,64.5774,25020.0
2024-02-08 12:10:00,68.45,68.49,68.44,68.48,19477.0,64.5774,64.6151,64.568,64.6057,19477.0
2024-02-08 12:20:00,68.48,68.54,68.44,68.47,27787.0,64.6057,64.6623,64.568,64.5963,27787.0
2024-02-08 12:30:00,68.48,68.49,68.41,68.47,14427.0,64.6057,64.6151,64.5397,64.5963,14427.0
2024-02-08 12:40:00,68.46,68.53,68.43,68.52,18373.0,64.5868,64.6529,64.5585,64.6434,18373.0
2024-02-08 12:50:00,68.53,68.54,68.49,68.5,24238.0,64.6529,64.6623,64.6151,64.6246,24238.0
2024-02-08 13:00:00,68.51,68.58,68.5,68.54,55245.0,64.634,64.7,64.6246,64.6623,55245.0
2024-02-08 13:10:00,68.53,68.56,68.46,68.47,15828.0,64.6529,64.6812,64.5868,64.5963,15828.0
2024-02-08 13:20:00,68.47,68.48,68.4,68.4,20255.0,64.5963,64.6057,64.5302,64.5302,20255.0
2024-02-08 13:30:00,68.39,68.49,68.34,68.47,21982.0,64.5208,64.6151,64.4736,64.5963,21982.0
2024-02-08 13:40:00,68.47,68.48,68.4,68.47,15437.0,64.5963,64.6057,64.5302,64.5963,15437.0
2024-02-08 13:50:00,68.47,68.51,68.44,68.51,15451.0,64.5963,64.634,64.568,64.634,15451.0
2024-02-08 14:00:00,68.51,68.65,68.51,68.64,17042.0,64.634,64.7661,64.634,64.7566,17042.0
2024-02-08 14:10:00,68.63,68.74,68.57,68.73,65705.0,64.7472,64.851,64.6906,64.8415,65705.0
2024-02-08 14:20:00,68.73,68.84,68.73,68.8,27025.0,64.8415,64.9453,64.8415,64.9076,27025.0
2024-02-08 14:30:00,68.81,68.81,68.69,68.75,21225.0,64.917,64.917,64.8038,64.8604,21225.0
2024-02-08 14:40:00,68.76,68.81,68.69,68.8,35103.0,64.8698,64.917,64.8038,64.9076,35103.0
2024-02-08 14:50:00,68.82,68.96,68.8,68.95,68020.0,64.9265,65.0585,64.9076,65.0491,68020.0
2024-02-08 15:00:00,68.96,69.03,68.9,68.97,52953.0,65.0585,65.1246,65.0019,65.068,52953.0
2024-02-08 15:10:00,68.97,69.04,68.94,68.96,83775.0,65.068,65.134,65.0397,65.0585,83775.0
2024-02-08 15:20:00,68.95,68.95,68.8,68.9,64122.0,65.0491,65.0491,64.9076,65.0019,64122.0
2024-02-08 15:30:00,68.9,68.97,68.89,68.97,45884.0,65.0019,65.068,64.9925,65.068,45884.0
2024-02-08 15:40:00,68.97,69.0,68.91,68.95,73536.0,65.068,65.0963,65.0114,65.0491,73536.0
2024-02-08 15:50:00,68.94,69.03,68.85,68.97,231183.0,65.0397,65.1246,64.9548,65.068,231183.0
2024-02-09 09:30:00,68.94,69.43,68.91,69.35,104848.0,65.0397,65.5019,65.0114,65.4265,104848.0
2024-02-09 09:40:00,69.37,69.49,69.26,69.42,36851.0,65.4453,65.5585,65.3416,65.4925,36851.0
2024-02-09 09:50:00,69.42,69.42,69.14,69.25,18858.0,65.4925,65.4925,65.2284,65.3321,18858.0
2024-02-09 10:00:00,69.25,69.41,69.17,69.4,45157.0,65.3321,65.4831,65.2567,65.4736,45157.0
2024-02-09 10:10:00,69.39,69.5,69.11,69.11,41463.0,65.4642,65.568,65.2,65.2,41463.0
2024-02-09 10:20:00,69.11,69.14,69.02,69.14,23079.0,65.2,65.2284,65.1151,65.2284,23079.0
2024-02-09 10:30:00,69.13,69.21,69.11,69.14,28591.0,65.2189,65.2944,65.2,65.2284,28591.0
2024-02-09 10:40:00,69.13,69.22,69.08,69.14,31049.0,65.2189,65.3038,65.1717,65.2284,31049.0
2024-02-09 10:50:00,69.14,69.18,69.07,69.13,27479.0,65.2284,65.2661,65.1623,65.2189,27479.0
2024-02-09 11:00:00,69.09,69.13,69.01,69.06,30388.0,65.1812,65.2189,65.1057,65.1529,30388.0
2024-02-09 11:10:00,69.06,69.1,68.9,69.0,57724.0,65.1529,65.1906,65.0019,65.0963,57724.0
2024-02-09 11:20:00,68.99,69.1,68.99,69.03,62446.0,65.0868,65.1906,65.0868,65.1246,62446.0
2024-02-09 11:30:00,69.04,69.04,68.86,68.95,48336.0,65.134,65.134,64.9642,65.0491,48336.0
2024-02-09 11:40:00,68.94,68.99,68.9,68.95,30513.0,65.0397,65.0868,65.0019,65.0491,30513.0
2024-02-09 11:50:00,68.95,68.96,68.79,68.79,23353.0,65.0491,65.0585,64.8982,64.8982,23353.0
2024-02-09 12:00:00,68.81,68.89,68.81,68.82,15340.0,64.917,64.9925,64.917,64.9265,15340.0
2024-02-09 12:10:00,68.83,68.89,68.83,68.85,22050.0,64.9359,64.9925,64.9359,64.9548,22050.0
2024-02-09 12:20:00,68.86,68.96,68.83,68.91,27854.0,64.9642,65.0585,64.9359,65.0114,27854.0
2024-02-09 12:30:00,68.9,68.93,68.76,68.79,45787.0,65.0019,65.0302,64.8698,64.8982,45787.0
2024-02-09 12:40:00,68.8,68.84,68.73,68.78,18624.0,64.9076,64.9453,64.8415,64.8887,18624.0
2024-02-09 12:50:00,68.78,68.79,68.71,68.76,20324.0,64.8887,64.8982,64.8227,64.8698,20324.0
2024-02-09 13:00:00,68.75,68.78,68.71,68.76,13013.0,64.8604,64.8887,64.8227,64.8698,13013.0
2024-02-09 13:10:00,68.76,68.86,68.75,68.84,31519.0,64.8698,64.9642,64.8604,64.9453,31519.0
2024-02-09 13:20:00,68.86,69.0,68.85,69.0,16687.0,64.9642,65.0963,64.9548,65.0963,16687.0
2024-02-09 13:30:00,69.01,69.04,68.89,68.94,19902.0,65.1057,65.134,64.9925,65.0397,19902.0
2024-02-09 13:40:00,68.94,68.94,68.84,68.92,24647.0,65.0397,65.0397,64.9453,65.0208,24647.0
2024-02-09 13:50:00,68.91,68.95,68.87,68.91,20781.0,65.0114,65.0491,64.9736,65.0114,20781.0
2024-02-09 14:00:00,68.92,68.99,68.88,68.98,17242.0,65.0208,65.0868,64.9831,65.0774,17242.0
2024-02-09 14:10:00,68.99,68.99,68.91,68.92,26405.0,65.0868,65.0868,65.0114,65.0208,26405.0
2024-02-09 14:20:00,68.92,68.97,68.9,68.96,18024.0,65.0208,65.068,65.0019,65.0585,18024.0
2024-02-09 14:30:00,68.95,68.99,68.92,68.96,15003.0,65.0491,65.0868,65.0208,65.0585,15003.0
2024-02-09 14:40:00,68.96,68.99,68.91,68.92,20362.0,65.0585,65.0868,65.0114,65.0208,20362.0
2024-02-09 14:50:00,68.92,69.03,68.9,68.99,39049.0,65.0208,65.1246,65.0019,65.0868,39049.0
2024-02-09 15:00:00,68.98,68.98,68.87,68.92,31881.0,65.0774,65.0774,64.9736,65.0208,31881.0
2024-02-09 15:10:00,68.93,69.02,68.87,69.01,41554.0,65.0302,65.1151,64.9736,65.1057,41554.0
2024-02-09 15:20:00,69.0,69.09,68.99,69.08,27099.0,65.0963,65.1812,65.0868,65.1717,27099.0
2024-02-09 15:30:00,69.08,69.1,68.99,69.0,44063.0,65.1717,65.1906,65.0868,65.0963,44063.0
2024-02-09 15:40:00,68.99,69.0,68.85,68.87,58892.0,65.0868,65.0963,64.9548,64.9736,58892.0
2024-02-09 15:50:00,68.86,69.05,68.86,69.04,154070.0,64.9642,65.1434,64.9642,65.134,154070.0
2024-02-12 09:30:00,69.24,69.66,69.24,69.6,97885.0,65.3227,65.7189,65.3227,65.6623,97885.0
2024-02-12 09:40:00,69.64,69.84,69.63,69.81,46014.0,65.7001,65.8887,65.6906,65.8604,46014.0
2024-02-12 09:50:00,69.81,69.86,69.68,69.77,38169.0,65.8604,65.9076,65.7378,65.8227,38169.0
2024-02-12 10:00:00,69.76,69.97,69.74,69.81,45452.0,65.8133,66.0114,65.7944,65.8604,45452.0
2024-02-12 10:10:00,69.81,69.87,69.74,69.75,35910.0,65.8604,65.917,65.7944,65.8038,35910.0
2024-02-12 10:20:00,69.77,69.84,69.74,69.84,25407.0,65.8227,65.8887,65.7944,65.8887,25407.0
2024-02-12 10:30:00,69.83,69.87,69.76,69.81,28544.0,65.8793,65.917,65.8133,65.8604,28544.0
2024-02-12 10:40:00,69.84,69.84,69.67,69.68,37540.0,65.8887,65.8887,65.7284,65.7378,37540.0
2024-02-12 10:50:00,69.65,69.73,69.64,69.68,44022.0,65.7095,65.785,65.7001,65.7378,44022.0
2024-02-12 11:00:00,69.66,69.75,69.65,69.72,25869.0,65.7189,65.8038,65.7095,65.7755,25869.0
2024-02-12 11:10:00,69.71,69.82,69.71,69.79,30007.0,65.7661,65.8699,65.7661,65.8416,30007.0
2024-02-12 11:20:00,69.79,69.85,69.77,69.82,27979.0,65.8416,65.8982,65.8227,65.8699,27979.0
2024-02-12 11:30:00,69.81,69.89,69.72,69.72,59219.0,65.8604,65.9359,65.7755,65.7755,59219.0
2024-02-12 11:40:00,69.72,69.79,69.71,69.75,80056.0,65.7755,65.8416,65.7661,65.8038,80056.0
2024-02-12 11:50:00,69.74,69.84,69.71,69.84,59219.0,65.7944,65.8887,65.7661,65.8887,59219.0
2024-02-12 12:00:00,69.84,69.96,69.83,69.91,18041.0,65.8887,66.002,65.8793,65.9548,18041.0
2024-02-12 12:10:00,69.92,70.03,69.91,69.98,51130.0,65.9642,66.068,65.9548,66.0208,51130.0
2024-02-12 12:20:00,69.98,69.98,69.88,69.89,20038.0,66.0208,66.0208,65.9265,65.9359,20038.0
2024-02-12 12:30:00,69.9,69.9,69.82,69.88,13116.0,65.9454,65.9454,65.8699,65.9265,13116.0
2024-02-12 12:40:00,69.88,69.9,69.84,69.88,19059.0,65.9265,65.9454,65.8887,65.9265,19059.0
2024-02-12 12:50:00,69.88,69.92,69.83,69.87,14683.0,65.9265,65.9642,65.8793,65.917,14683.0
2024-02-12 13:00:00,69.87,69.89,69.83,69.87,13389.0,65.917,65.9359,65.8793,65.917,13389.0
2024-02-12 13:10:00,69.88,69.93,69.84,69.93,14462.0,65.9265,65.9737,65.8887,65.9737,14462.0
2024-02-12 13:20:00,69.93,69.95,69.87,69.92,16353.0,65.9737,65.9925,65.917,65.9642,16353.0
2024-02-12 13:30:00,69.93,70.11,69.93,70.03,42374.0,65.9737,66.1435,65.9737,66.068,42374.0
2024-02-12 13:40:00,70.03,70.15,70.02,70.15,49313.0,66.068,66.1812,66.0586,66.1812,49313.0
2024-02-12 13:50:00,70.16,70.21,70.08,70.11,70139.0,66.1906,66.2378,66.1152,66.1435,70139.0
2024-02-12 14:00:00,70.1,70.27,70.09,70.25,23852.0,66.134,66.2944,66.1246,66.2756,23852.0
2024-02-12 14:10:00,70.25,70.34,70.19,70.24,37174.0,66.2756,66.3605,66.2189,66.2661,37174.0
2024-02-12 14:20:00,70.19,70.35,70.18,70.34,56413.0,66.2189,66.3699,66.2095,66.3605,56413.0
2024-02-12 14:30:00,70.34,70.34,70.24,70.29,26342.0,66.3605,66.3605,66.2661,66.3133,26342.0
2024-02-12 14:40:00,70.3,70.33,70.07,70.09,35653.0,66.3227,66.351,66.1057,66.1246,35653.0
2024-02-12 14:50:00,70.08,70.19,70.06,70.17,24676.0,66.1152,66.2189,66.0963,66.2001,24676.0
2024-02-12 15:00:00,70.19,70.22,70.13,70.16,20424.0,66.2189,66.2472,66.1623,66.1906,20424.0
2024-02-12 15:10:00,70.17,70.21,70.13,70.16,20829.0,66.2001,66.2378,66.1623,66.1906,20829.0
2024-02-12 15:20:00,70.15,70.15,70.03,70.06,27378.0,66.1812,66.1812,66.068,66.0963,27378.0
2024-02-12 15:30:00,70.06,70.21,70.04,70.19,58008.0,66.0963,66.2378,66.0774,66.2189,58008.0
2024-02-12 15:40:00,70.2,70.22,70.11,70.16,68416.0,66.2284,66.2472,66.1435,66.1906,68416.0
2024-02-12 15:50:00,70.13,70.24,70.08,70.24,254234.0,66.1623,66.2661,66.1152,66.2661,254234.0
2024-02-13 09:30:00,70.06,70.35,69.83,69.85,71241.0,66.0963,66.3699,65.8793,65.8982,71241.0
2024-02-13 09:40:00,69.83,69.9,69.4,69.48,47660.0,65.8793,65.9454,65.4736,65.5491,47660.0
2024-02-13 09:50:00,69.48,69.53,69.15,69.24,27379.0,65.5491,65.5963,65.2378,65.3227,27379.0
2024-02-13 10:00:00,69.23,69.38,69.19,69.26,30502.0,65.3133,65.4548,65.2755,65.3416,30502.0
2024-02-13 10:10:00,69.24,69.33,69.14,69.28,46122.0,65.3227,65.4076,65.2284,65.3604,46122.0
2024-02-13 10:20:00,69.29,69.35,69.2,69.22,83480.0,65.3699,65.4265,65.285,65.3038,83480.0
2024-02-13 10:30:00,69.23,69.3,69.16,69.3,90340.0,65.3133,65.3793,65.2472,65.3793,90340.0
2024-02-13 10:40:00,69.28,69.49,69.26,69.48,63826.0,65.3604,65.5585,65.3416,65.5491,63826.0
2024-02-13 10:50:00,69.48,69.82,69.48,69.72,116021.0,65.5491,65.8699,65.5491,65.7755,116021.0
2024-02-13 11:00:00,69.72,69.77,69.58,69.76,152251.0,65.7755,65.8227,65.6435,65.8133,152251.0
2024-02-13 11:10:00,69.76,69.81,69.68,69.77,32899.0,65.8133,65.8604,65.7378,65.8227,32899.0
2024-02-13 11:20:00,69.78,69.94,69.77,69.81,33912.0,65.8321,65.9831,65.8227,65.8604,33912.0
2024-02-13 11:30:00,69.82,69.94,69.8,69.8,28014.0,65.8699,65.9831,65.851,65.851,28014.0
2024-02-13 11:40:00,69.79,69.81,69.71,69.72,35057.0,65.8416,65.8604,65.7661,65.7755,35057.0
2024-02-13 11:50:00,69.7,69.77,69.66,69.71,21347.0,65.7567,65.8227,65.7189,65.7661,21347.0
2024-02-13 12:00:00,69.72,69.73,69.62,69.67,22389.0,65.7755,65.785,65.6812,65.7284,22389.0
2024-02-13 12:10:00,69.65,69.73,69.59,69.59,59184.0,65.7095,65.785,65.6529,65.6529,59184.0
2024-02-13 12:20:00,69.58,69.67,69.56,69.64,23149.0,65.6435,65.7284,65.6246,65.7001,23149.0
2024-02-13 12:30:00,69.64,69.82,69.61,69.82,13556.0,65.7001,65.8699,65.6718,65.8699,13556.0
2024-02-13 12:40:00,69.84,69.85,69.77,69.81,24317.0,65.8887,65.8982,65.8227,65.8604,24317.0
2024-02-13 12:50:00,69.81,69.85,69.66,69.7,47141.0,65.8604,65.8982,65.7189,65.7567,47141.0
2024-02-13 13:00:00,69.69,69.7,69.54,69.54,23585.0,65.7472,65.7567,65.6057,65.6057,23585.0
2024-02-13 13:10:00,69.53,69.56,69.44,69.51,36039.0,65.5963,65.6246,65.5114,65.5774,36039.0
2024-02-13 13:20:00,69.5,69.57,69.46,69.55,35946.0,65.568,65.634,65.5302,65.6152,35946.0
2024-02-13 13:30:00,69.54,69.54,69.37,69.39,23288.0,65.6057,65.6057,65.4453,65.4642,23288.0
2024-02-13 13:40:00,69.41,69.41,69.31,69.36,20256.0,65.4831,65.4831,65.3887,65.4359,20256.0
2024-02-13 13:50:00,69.36,69.37,69.23,69.3,30543.0,65.4359,65.4453,65.3133,65.3793,30543.0
2024-02-13 14:00:00,69.28,69.3,69.21,69.26,40946.0,65.3604,65.3793,65.2944,65.3416,40946.0
2024-02-13 14:10:00,69.25,69.29,69.16,69.27,24218.0,65.3321,65.3699,65.2472,65.351,24218.0
2024-02-13 14:20:00,69.26,69.3,69.19,69.24,47366.0,65.3416,65.3793,65.2755,65.3227,47366.0
2024-02-13 14:30:00,69.25,69.3,69.18,69.18,48013.0,65.3321,65.3793,65.2661,65.2661,48013.0
2024-02-13 14:40:00,69.23,69.24,69.08,69.11,36493.0,65.3133,65.3227,65.1717,65.2,36493.0
2024-02-13 14:50:00,69.12,69.13,69.0,69.07,27844.0,65.2095,65.2189,65.0963,65.1623,27844.0
2024-02-13 15:00:00,69.09,69.1,68.99,69.1,32737.0,65.1812,65.1906,65.0868,65.1906,32737.0
2024-02-13 15:10:00,69.1,69.16,69.05,69.08,33280.0,65.1906,65.2472,65.1434,65.1717,33280.0
2024-02-13 15:20:00,69.07,69.15,69.04,69.13,39333.0,65.1623,65.2378,65.134,65.2189,39333.0
2024-02-13 15:30:00,69.14,69.3,69.08,69.29,46199.0,65.2284,65.3793,65.1717,65.3699,46199.0
2024-02-13 15:40:00,69.3,69.31,69.23,69.29,114454.0,65.3793,65.3887,65.3133,65.3699,114454.0
2024-02-13 15:50:00,69.29,69.5,69.23,69.48,288570.0,65.3699,65.568,65.3133,65.5491,288570.0
2024-02-14 09:30:00,70.17,70.29,69.54,69.7,150475.0,66.2001,66.3133,65.6057,65.7567,150475.0
2024-02-14 09:40:00,69.72,70.0,69.59,69.9,46924.0,65.7755,66.0397,65.6529,65.9454,46924.0
2024-02-14 09:50:00,69.94,70.06,69.87,69.87,22801.0,65.9831,66.0963,65.917,65.917,22801.0
2024-02-14 10:00:00,69.86,69.9,69.72,69.77,35578.0,65.9076,65.9454,65.7755,65.8227,35578.0
2024-02-14 10:10:00,69.77,69.83,69.59,69.65,59848.0,65.8227,65.8793,65.6529,65.7095,59848.0
2024-02-14 10:20:00,69.64,69.91,69.59,69.88,43723.0,65.7001,65.9548,65.6529,65.9265,43723.0
2024-02-14 10:30:00,69.9,69.93,69.51,69.52,38454.0,65.9454,65.9737,65.5774,65.5869,38454.0
2024-02-14 10:40:00,69.53,69.6,69.35,69.36,55068.0,65.5963,65.6623,65.4265,65.4359,55068.0
2024-02-14 10:50:00,69.36,69.42,69.25,69.39,63536.0,65.4359,65.4925,65.3321,65.4642,63536.0
2024-02-14 11:00:00,69.4,69.5,69.29,69.46,63907.0,65.4736,65.568,65.3699,65.5302,63907.0
2024-02-14 11:10:00,69.47,69.52,69.4,69.49,19734.0,65.5397,65.5869,65.4736,65.5585,19734.0
2024-02-14 11:20:00,69.48,69.49,69.36,69.36,32649.0,65.5491,65.5585,65.4359,65.4359,32649.0
2024-02-14 11:30:00,69.36,69.41,69.32,69.33,25383.0,65.4359,65.4831,65.3982,65.4076,25383.0
2024-02-14 11:40:00,69.31,69.37,69.28,69.36,27752.0,65.3887,65.4453,65.3604,65.4359,27752.0
2024-02-14 11:50:00,69.36,69.38,69.18,69.19,28556.0,65.4359,65.4548,65.2661,65.2755,28556.0
2024-02-14 12:00:00,69.18,69.18,68.93,68.99,35534.0,65.2661,65.2661,65.0302,65.0868,35534.0
2024-02-14 12:10:00,69.0,69.1,69.0,69.03,53730.0,65.0963,65.1906,65.0963,65.1246,53730.0
2024-02-14 12:20:00,69.01,69.05,68.91,68.93,29058.0,65.1057,65.1434,65.0114,65.0302,29058.0
2024-02-14 12:30:00,68.92,68.96,68.88,68.91,29781.0,65.0208,65.0585,64.9831,65.0114,29781.0
2024-02-14 12:40:00,68.9,68.94,68.84,68.94,39121.0,65.0019,65.0397,64.9453,65.0397,39121.0
2024-02-14 12:50:00,68.94,68.97,68.87,68.89,29354.0,65.0397,65.068,64.9736,64.9925,29354.0
2024-02-14 13:00:00,68.89,68.95,68.85,68.87,20158.0,64.9925,65.0491,64.9548,64.9736,20158.0
2024-02-14 13:10:00,68.87,68.87,68.73,68.76,32758.0,64.9736,64.9736,64.8415,64.8698,32758.0
2024-02-14 13:20:00,68.76,68.83,68.73,68.83,26225.0,64.8698,64.9359,64.8415,64.9359,26225.0
2024-02-14 13:30:00,68.84,69.03,68.81,69.01,40410.0,64.9453,65.1246,64.917,65.1057,40410.0
2024-02-14 13:40:00,69.01,69.09,68.89,68.9,28790.0,65.1057,65.1812,64.9925,65.0019,28790.0
2024-02-14 13:50:00,68.91,68.92,68.82,68.9,28807.0,65.0114,65.0208,64.9265,65.0019,28807.0
2024-02-14 14:00:00,68.9,68.91,68.65,68.66,41311.0,65.0019,65.0114,64.7661,64.7755,41311.0
2024-02-14 14:10:00,68.66,68.78,68.65,68.77,116280.0,64.7755,64.8887,64.7661,64.8793,116280.0
2024-02-14 14:20:00,68.78,68.98,68.78,68.98,51074.0,64.8887,65.0774,64.8887,65.0774,51074.0
2024-02-14 14:30:00,68.98,69.05,68.91,69.01,45570.0,65.0774,65.1434,65.0114,65.1057,45570.0
2024-02-14 14:40:00,69.0,69.1,68.99,69.09,40897.0,65.0963,65.1906,65.0868,65.1812,40897.0
2024-02-14 14:50:00,69.08,69.08,68.93,69.03,47265.0,65.1717,65.1717,65.0302,65.1246,47265.0
2024-02-14 15:00:00,69.04,69.1,68.95,68.98,57018.0,65.134,65.1906,65.0491,65.0774,57018.0
2024-02-14 15:10:00,68.98,69.17,68.95,69.09,62381.0,65.0774,65.2567,65.0491,65.1812,62381.0
2024-02-14 15:20:00,69.09,69.15,69.05,69.09,63431.0,65.1812,65.2378,65.1434,65.1812,63431.0
2024-02-14 15:30:00,69.09,69.09,68.86,68.94,66968.0,65.1812,65.1812,64.9642,65.0397,66968.0
2024-02-14 15:40:00,68.94,68.98,68.87,68.89,90835.0,65.0397,65.0774,64.9736,64.9925,90835.0
2024-02-14 15:50:00,68.89,69.14,68.88,69.1,285449.0,64.9925,65.2284,64.9831,65.1906,285449.0
2024-02-15 09:30:00,69.01,70.27,69.01,70.2,126068.0,65.1057,66.2944,65.1057,66.2284,126068.0
2024-02-15 09:40:00,70.22,70.51,70.18,70.31,50159.0,66.2472,66.5208,66.2095,66.3322,50159.0
2024-02-15 09:50:00,70.25,70.33,70.09,70.15,21929.0,66.2756,66.351,66.1246,66.1812,21929.0
2024-02-15 10:00:00,70.2,70.54,70.2,70.51,44002.0,66.2284,66.5491,66.2284,66.5208,44002.0
2024-02-15 10:10:00,70.54,70.55,70.3,70.52,43271.0,66.5491,66.5586,66.3227,66.5303,43271.0
2024-02-15 10:20:00,70.53,70.65,70.45,70.52,38131.0,66.5397,66.6529,66.4642,66.5303,38131.0
2024-02-15 10:30:00,70.51,70.61,70.42,70.58,64908.0,66.5208,66.6152,66.4359,66.5869,64908.0
2024-02-15 10:40:00,70.56,70.57,70.46,70.47,40538.0,66.568,66.5774,66.4737,66.4831,40538.0
2024-02-15 10:50:00,70.47,70.63,70.4,70.49,84544.0,66.4831,66.6341,66.4171,66.502,84544.0
2024-02-15 11:00:00,70.5,70.63,70.45,70.58,63655.0,66.5114,66.6341,66.4642,66.5869,63655.0
2024-02-15 11:10:00,70.58,70.75,70.58,70.72,59038.0,66.5869,66.7473,66.5869,66.719,59038.0
2024-02-15 11:20:00,70.72,70.79,70.64,70.7,52360.0,66.719,66.785,66.6435,66.7001,52360.0
2024-02-15 11:30:00,70.7,70.96,70.65,70.95,51665.0,66.7001,66.9454,66.6529,66.9359,51665.0
2024-02-15 11:40:00,70.95,70.97,70.87,70.92,37946.0,66.9359,66.9548,66.8605,66.9076,37946.0
2024-02-15 11:50:00,70.92,70.95,70.85,70.92,58614.0,66.9076,66.9359,66.8416,66.9076,58614.0
2024-02-15 12:00:00,70.92,70.98,70.8,70.81,67225.0,66.9076,66.9643,66.7944,66.8039,67225.0
2024-02-15 12:10:00,70.8,70.87,70.76,70.86,37448.0,66.7944,66.8605,66.7567,66.851,37448.0
2024-02-15 12:20:00,70.86,70.89,70.74,70.79,29108.0,66.851,66.8793,66.7378,66.785,29108.0
2024-02-15 12:30:00,70.79,70.87,70.78,70.82,32122.0,66.785,66.8605,66.7756,66.8133,32122.0
2024-02-15 12:40:00,70.81,70.84,70.72,70.75,49859.0,66.8039,66.8322,66.719,66.7473,49859.0
2024-02-15 12:50:00,70.75,70.86,70.74,70.81,59305.0,66.7473,66.851,66.7378,66.8039,59305.0
2024-02-15 13:00:00,70.82,70.99,70.76,70.98,34127.0,66.8133,66.9737,66.7567,66.9643,34127.0
2024-02-15 13:10:00,70.97,71.05,70.95,71.04,68453.0,66.9548,67.0303,66.9359,67.0209,68453.0
2024-02-15 13:20:00,71.03,71.08,71.02,71.05,33054.0,67.0114,67.0586,67.002,67.0303,33054.0
2024-02-15 13:30:00,71.09,71.12,71.04,71.05,33677.0,67.068,67.0963,67.0209,67.0303,33677.0
2024-02-15 13:40:00,71.05,71.08,70.87,70.91,39426.0,67.0303,67.0586,66.8605,66.8982,39426.0
2024-02-15 13:50:00,70.9,71.08,70.9,71.08,40133.0,66.8888,67.0586,66.8888,67.0586,40133.0
2024-02-15 14:00:00,71.06,71.18,71.05,71.16,29928.0,67.0397,67.1529,67.0303,67.1341,29928.0
2024-02-15 14:10:00,71.16,71.2,71.12,71.16,35265.0,67.1341,67.1718,67.0963,67.1341,35265.0
2024-02-15 14:20:00,71.17,71.25,71.14,71.25,31487.0,67.1435,67.219,67.1152,67.219,31487.0
2024-02-15 14:30:00,71.25,71.25,71.14,71.16,21927.0,67.219,67.219,67.1152,67.1341,21927.0
2024-02-15 14:40:00,71.16,71.25,71.13,71.24,38832.0,67.1341,67.219,67.1058,67.2095,38832.0
2024-02-15 14:50:00,71.24,71.28,71.21,71.26,38472.0,67.2095,67.2473,67.1812,67.2284,38472.0
2024-02-15 15:00:00,71.26,71.3,71.15,71.28,49236.0,67.2284,67.2661,67.1246,67.2473,49236.0
2024-02-15 15:10:00,71.28,71.36,71.24,71.25,48918.0,67.2473,67.3228,67.2095,67.219,48918.0
2024-02-15 15:20:00,71.25,71.35,71.21,71.31,54210.0,67.219,67.3133,67.1812,67.2756,54210.0
2024-02-15 15:30:00,71.31,71.42,71.21,71.24,71454.0,67.2756,67.3794,67.1812,67.2095,71454.0
2024-02-15 15:40:00,71.24,71.27,70.93,70.99,207496.0,67.2095,67.2378,66.9171,66.9737,207496.0
2024-02-15 15:50:00,70.99,71.07,70.93,71.04,359704.0,66.9737,67.0492,66.9171,67.0209,359704.0
2024-02-16 09:30:00,71.0,71.26,70.93,71.08,124904.0,66.9831,67.2284,66.9171,67.0586,124904.0
2024-02-16 09:40:00,71.07,71.21,71.0,71.04,39462.0,67.0492,67.1812,66.9831,67.0209,39462.0
2024-02-16 09:50:00,71.06,71.33,71.06,71.23,26861.0,67.0397,67.2944,67.0397,67.2001,26861.0
2024-02-16 10:00:00,71.22,71.55,71.19,71.49,61656.0,67.1907,67.502,67.1624,67.4454,61656.0
2024-02-16 10:10:00,71.48,71.67,71.38,71.58,67913.0,67.436,67.6152,67.3416,67.5303,67913.0
2024-02-16 10:20:00,71.57,71.66,71.47,71.61,54318.0,67.5209,67.6058,67.4265,67.5586,54318.0
2024-02-16 10:30:00,71.61,71.8,71.55,71.75,74707.0,67.5586,67.7379,67.502,67.6907,74707.0
2024-02-16 10:40:00,71.75,71.79,71.65,71.72,35499.0,67.6907,67.7284,67.5963,67.6624,35499.0
2024-02-16 10:50:00,71.73,71.91,71.64,71.83,60545.0,67.6718,67.8416,67.5869,67.7662,60545.0
2024-02-16 11:00:00,71.84,71.87,71.77,71.87,37544.0,67.7756,67.8039,67.7096,67.8039,37544.0
2024-02-16 11:10:00,71.86,71.99,71.84,71.97,50772.0,67.7945,67.9171,67.7756,67.8982,50772.0
2024-02-16 11:20:00,71.99,71.99,71.84,71.89,32016.0,67.9171,67.9171,67.7756,67.8228,32016.0
2024-02-16 11:30:00,71.89,71.97,71.85,71.96,23244.0,67.8228,67.8982,67.785,67.8888,23244.0
2024-02-16 11:40:00,71.98,72.22,71.93,72.22,86048.0,67.9077,68.1341,67.8605,68.1341,86048.0
2024-02-16 11:50:00,72.23,72.25,72.12,72.16,37939.0,68.1435,68.1624,68.0398,68.0775,37939.0
2024-02-16 12:00:00,72.16,72.18,72.03,72.09,31369.0,68.0775,68.0964,67.9548,68.0115,31369.0
2024-02-16 12:10:00,72.11,72.2,72.1,72.13,43137.0,68.0303,68.1152,68.0209,68.0492,43137.0
2024-02-16 12:20:00,72.12,72.26,72.12,72.22,33142.0,68.0398,68.1718,68.0398,68.1341,33142.0
2024-02-16 12:30:00,72.23,72.35,72.21,72.33,34332.0,68.1435,68.2567,68.1247,68.2379,34332.0
2024-02-16 12:40:00,72.34,72.45,72.27,72.42,54267.0,68.2473,68.3511,68.1813,68.3228,54267.0
2024-02-16 12:50:00,72.37,72.39,72.22,72.3,25993.0,68.2756,68.2945,68.1341,68.2096,25993.0
2024-02-16 13:00:00,72.31,72.35,72.2,72.23,23419.0,68.219,68.2567,68.1152,68.1435,23419.0
2024-02-16 13:10:00,72.22,72.27,72.17,72.27,23268.0,68.1341,68.1813,68.0869,68.1813,23268.0
2024-02-16 13:20:00,72.26,72.41,72.26,72.38,17077.0,68.1718,68.3133,68.1718,68.285,17077.0
2024-02-16 13:30:00,72.38,72.43,72.35,72.39,30385.0,68.285,68.3322,68.2567,68.2945,30385.0
2024-02-16 13:40:00,72.38,72.44,72.35,72.38,37328.0,68.285,68.3417,68.2567,68.285,37328.0
2024-02-16 13:50:00,72.41,72.49,72.36,72.48,61150.0,68.3133,68.3888,68.2662,68.3794,61150.0
2024-02-16 14:00:00,72.47,72.51,72.39,72.41,53917.0,68.37,68.4077,68.2945,68.3133,53917.0
2024-02-16 14:10:00,72.42,72.46,72.35,72.35,16300.0,68.3228,68.3605,68.2567,68.2567,16300.0
2024-02-16 14:20:00,72.36,72.39,72.31,72.36,11640.0,68.2662,68.2945,68.219,68.2662,11640.0
2024-02-16 14:30:00,72.36,72.36,72.27,72.33,26162.0,68.2662,68.2662,68.1813,68.2379,26162.0
2024-02-16 14:40:00,72.31,72.35,72.16,72.22,22988.0,68.219,68.2567,68.0775,68.1341,22988.0
2024-02-16 14:50:00,72.22,72.33,72.22,72.33,21691.0,68.1341,68.2379,68.1341,68.2379,21691.0
2024-02-16 15:00:00,72.33,72.34,72.26,72.31,16471.0,68.2379,68.2473,68.1718,68.219,16471.0
2024-02-16 15:10:00,72.3,72.31,72.23,72.26,26630.0,68.2096,68.219,68.1435,68.1718,26630.0
2024-02-16 15:20:00,72.25,72.43,72.19,72.43,42927.0,68.1624,68.3322,68.1058,68.3322,42927.0
2024-02-16 15:30:00,72.43,72.46,72.24,72.28,84096.0,68.3322,68.3605,68.153,68.1907,84096.0
2024-02-16 15:40:00,72.28,72.29,71.99,71.99,61549.0,68.1907,68.2001,67.9171,67.9171,61549.0
2024-02-16 15:50:00,71.99,72.09,71.95,71.99,221187.0,67.9171,68.0115,67.8794,67.9171,221187.0
2024-02-20 09:30:00,72.03,72.25,71.75,71.99,80161.0,67.9548,68.1624,67.6907,67.9171,80161.0
2024-02-20 09:40:00,72.0,72.05,71.79,71.83,68106.0,67.9265,67.9737,67.7284,67.7662,68106.0
2024-02-20 09:50:00,71.86,72.06,71.8,72.04,51440.0,67.7945,67.9831,67.7379,67.9643,51440.0
2024-02-20 10:00:00,72.03,72.24,71.98,72.12,78191.0,67.9548,68.153,67.9077,68.0398,78191.0
2024-02-20 10:10:00,72.13,72.27,72.04,72.24,69584.0,68.0492,68.1813,67.9643,68.153,69584.0
2024-02-20 10:20:00,72.23,72.35,72.17,72.28,40670.0,68.1435,68.2567,68.0869,68.1907,40670.0
2024-02-20 10:30:00,72.29,72.3,72.0,72.06,49722.0,68.2001,68.2096,67.9265,67.9831,49722.0
2024-02-20 10:40:00,72.05,72.16,72.03,72.08,32871.0,67.9737,68.0775,67.9548,68.002,32871.0
2024-02-20 10:50:00,72.09,72.13,71.98,72.05,50343.0,68.0115,68.0492,67.9077,67.9737,50343.0
2024-02-20 11:00:00,72.06,72.14,71.96,72.11,51287.0,67.9831,68.0586,67.8888,68.0303,51287.0
2024-02-20 11:10:00,72.12,72.17,72.06,72.12,56721.0,68.0398,68.0869,67.9831,68.0398,56721.0
2024-02-20 11:20:00,72.11,72.18,72.03,72.18,37897.0,68.0303,68.0964,67.9548,68.0964,37897.0
2024-02-20 11:30:00,72.2,72.23,72.15,72.19,23039.0,68.1152,68.1435,68.0681,68.1058,23039.0
2024-02-20 11:40:00,72.19,72.21,72.02,72.05,23962.0,68.1058,68.1247,67.9454,67.9737,23962.0
2024-02-20 11:50:00,72.06,72.21,72.06,72.12,24644.0,67.9831,68.1247,67.9831,68.0398,24644.0
2024-02-20 12:00:00,72.12,72.23,72.02,72.23,25227.0,68.0398,68.1435,67.9454,68.1435,25227.0
2024-02-20 12:10:00,72.21,72.25,72.14,72.22,22874.0,68.1247,68.1624,68.0586,68.1341,22874.0
2024-02-20 12:20:00,72.21,72.34,72.21,72.26,21104.0,68.1247,68.2473,68.1247,68.1718,21104.0
2024-02-20 12:30:00,72.26,72.27,72.04,72.04,18576.0,68.1718,68.1813,67.9643,67.9643,18576.0
2024-02-20 12:40:00,72.05,72.09,71.98,72.07,31643.0,67.9737,68.0115,67.9077,67.9926,31643.0
2024-02-20 12:50:00,72.06,72.1,72.02,72.08,25236.0,67.9831,68.0209,67.9454,68.002,25236.0
2024-02-20 13:00:00,72.09,72.11,72.03,72.08,18989.0,68.0115,68.0303,67.9548,68.002,18989.0
2024-02-20 13:10:00,72.07,72.1,71.98,72.08,22995.0,67.9926,68.0209,67.9077,68.002,22995.0
2024-02-20 13:20:00,72.09,72.15,72.06,72.13,17809.0,68.0115,68.0681,67.9831,68.0492,17809.0
2024-02-20 13:30:00,72.12,72.12,71.97,72.04,20066.0,68.0398,68.0398,67.8982,67.9643,20066.0
2024-02-20 13:40:00,72.03,72.08,72.03,72.04,20244.0,67.9548,68.002,67.9548,67.9643,20244.0
2024-02-20 13:50:00,72.02,72.04,71.86,71.9,59306.0,67.9454,67.9643,67.7945,67.8322,59306.0
2024-02-20 14:00:00,71.9,71.91,71.83,71.84,40844.0,67.8322,67.8416,67.7662,67.7756,40844.0
2024-02-20 14:10:00,71.84,71.85,71.71,71.76,31884.0,67.7756,67.785,67.653,67.7001,31884.0
2024-02-20 14:20:00,71.75,71.81,71.7,71.71,29974.0,67.6907,67.7473,67.6435,67.653,29974.0
2024-02-20 14:30:00,71.71,71.8,71.68,71.75,55551.0,67.653,67.7379,67.6246,67.6907,55551.0
2024-02-20 14:40:00,71.75,71.85,71.71,71.82,32703.0,67.6907,67.785,67.653,67.7567,32703.0
2024-02-20 14:50:00,71.83,71.94,71.83,71.89,27748.0,67.7662,67.8699,67.7662,67.8228,27748.0
2024-02-20 15:00:00,71.89,71.91,71.82,71.84,29064.0,67.8228,67.8416,67.7567,67.7756,29064.0
2024-02-20 15:10:00,71.84,71.87,71.75,71.76,35401.0,67.7756,67.8039,67.6907,67.7001,35401.0
2024-02-20 15:20:00,71.76,71.78,71.65,71.67,38710.0,67.7001,67.719,67.5963,67.6152,38710.0
2024-02-20 15:30:00,71.67,71.71,71.5,71.53,61235.0,67.6152,67.653,67.4548,67.4831,61235.0
2024-02-20 15:40:00,71.52,71.76,71.5,71.76,64871.0,67.4737,67.7001,67.4548,67.7001,64871.0
2024-02-20 15:50:00,71.76,71.8,71.64,71.69,259667.0,67.7001,67.7379,67.5869,67.6341,259667.0
2024-02-21 09:30:00,71.91,72.29,71.85,72.25,44719.0,67.8416,68.2001,67.785,68.1624,44719.0
2024-02-21 09:40:00,72.23,72.66,72.16,72.66,59372.0,68.1435,68.5492,68.0775,68.5492,59372.0
2024-02-21 09:50:00,72.66,72.76,72.52,72.58,24358.0,68.5492,68.6435,68.4171,68.4737,24358.0
2024-02-21 10:00:00,72.54,72.58,72.42,72.54,62828.0,68.436,68.4737,68.3228,68.436,62828.0
2024-02-21 10:10:00,72.52,72.55,72.37,72.44,28077.0,68.4171,68.4454,68.2756,68.3417,28077.0
2024-02-21 10:20:00,72.44,72.56,72.44,72.56,25022.0,68.3417,68.4549,68.3417,68.4549,25022.0
2024-02-21 10:30:00,72.56,72.65,72.49,72.64,41548.0,68.4549,68.5398,68.3888,68.5303,41548.0
2024-02-21 10:40:00,72.64,72.69,72.59,72.69,33064.0,68.5303,68.5775,68.4832,68.5775,33064.0
2024-02-21 10:50:00,72.69,72.75,72.59,72.69,32838.0,68.5775,68.6341,68.4832,68.5775,32838.0
2024-02-21 11:00:00,72.7,72.93,72.64,72.92,36845.0,68.5869,68.8039,68.5303,68.7945,36845.0
2024-02-21 11:10:00,72.92,72.97,72.84,72.88,48337.0,68.7945,68.8417,68.719,68.7568,48337.0
2024-02-21 11:20:00,72.87,72.99,72.82,72.94,83911.0,68.7473,68.8605,68.7002,68.8134,83911.0
2024-02-21 11:30:00,72.93,72.96,72.84,72.89,32763.0,68.8039,68.8322,68.719,68.7662,32763.0
2024-02-21 11:40:00,72.89,72.99,72.88,72.96,30985.0,68.7662,68.8605,68.7568,68.8322,30985.0
2024-02-21 11:50:00,72.96,73.02,72.95,73.02,37945.0,68.8322,68.8888,68.8228,68.8888,37945.0
2024-02-21 12:00:00,73.04,73.24,73.01,73.2,35288.0,68.9077,69.0964,68.8794,69.0587,35288.0
2024-02-21 12:10:00,73.21,73.26,73.13,73.22,31275.0,69.0681,69.1153,68.9926,69.0775,31275.0
2024-02-21 12:20:00,73.22,73.37,73.22,73.28,84296.0,69.0775,69.219,69.0775,69.1341,84296.0
2024-02-21 12:30:00,73.28,73.28,73.18,73.26,25877.0,69.1341,69.1341,69.0398,69.1153,25877.0
2024-02-21 12:40:00,73.27,73.31,73.19,73.22,30021.0,69.1247,69.1624,69.0492,69.0775,30021.0
2024-02-21 12:50:00,73.22,73.25,73.18,73.22,28137.0,69.0775,69.1058,69.0398,69.0775,28137.0
2024-02-21 13:00:00,73.24,73.24,73.01,73.12,30732.0,69.0964,69.0964,68.8794,68.9832,30732.0
2024-02-21 13:10:00,73.1,73.17,73.08,73.12,21270.0,68.9643,69.0303,68.9454,68.9832,21270.0
2024-02-21 13:20:00,73.13,73.24,73.1,73.23,20098.0,68.9926,69.0964,68.9643,69.087,20098.0
2024-02-21 13:30:00,73.24,73.24,73.17,73.2,19243.0,69.0964,69.0964,69.0303,69.0587,19243.0
2024-02-21 13:40:00,73.2,73.36,73.19,73.36,24562.0,69.0587,69.2096,69.0492,69.2096,24562.0
2024-02-21 13:50:00,73.36,73.36,73.27,73.28,41904.0,69.2096,69.2096,69.1247,69.1341,41904.0
2024-02-21 14:00:00,73.27,73.4,73.24,73.35,37687.0,69.1247,69.2473,69.0964,69.2002,37687.0
2024-02-21 14:10:00,73.35,73.35,73.24,73.29,28687.0,69.2002,69.2002,69.0964,69.1436,28687.0
2024-02-21 14:20:00,73.3,73.36,73.25,73.31,27697.0,69.153,69.2096,69.1058,69.1624,27697.0
2024-02-21 14:30:00,73.31,73.32,73.23,73.26,33249.0,69.1624,69.1719,69.087,69.1153,33249.0
2024-02-21 14:40:00,73.26,73.34,73.24,73.28,32389.0,69.1153,69.1907,69.0964,69.1341,32389.0
2024-02-21 14:50:00,73.28,73.33,73.21,73.29,35511.0,69.1341,69.1813,69.0681,69.1436,35511.0
2024-02-21 15:00:00,73.29,73.29,72.86,72.87,26737.0,69.1436,69.1436,68.7379,68.7473,26737.0
2024-02-21 15:10:00,72.87,72.94,72.78,72.86,38388.0,68.7473,68.8134,68.6624,68.7379,38388.0
2024-02-21 15:20:00,72.86,72.98,72.79,72.97,36689.0,68.7379,68.8511,68.6718,68.8417,36689.0
2024-02-21 15:30:00,72.97,73.16,72.92,73.12,74593.0,68.8417,69.0209,68.7945,68.9832,74593.0
2024-02-21 15:40:00,73.12,73.2,73.07,73.08,108778.0,68.9832,69.0587,68.936,68.9454,108778.0
2024-02-21 15:50:00,73.09,73.37,73.09,73.34,234523.0,68.9549,69.219,68.9549,69.1907,234523.0
2024-02-22 09:30:00,73.1,73.24,72.72,73.23,72599.0,68.9643,69.0964,68.6058,69.087,72599.0
2024-02-22 09:40:00,73.2,73.27,73.1,73.15,43786.0,69.0587,69.1247,68.9643,69.0115,43786.0
2024-02-22 09:50:00,73.12,73.23,72.98,73.19,30718.0,68.9832,69.087,68.8511,69.0492,30718.0
2024-02-22 10:00:00,73.21,73.29,73.0,73.0,43815.0,69.0681,69.1436,68.87,68.87,43815.0
2024-02-22 10:10:00,72.98,73.25,72.87,73.07,48997.0,68.8511,69.1058,68.7473,68.936,48997.0
2024-02-22 10:20:00,73.08,73.21,73.08,73.15,22381.0,68.9454,69.0681,68.9454,69.0115,22381.0
2024-02-22 10:30:00,73.11,73.23,73.11,73.16,30568.0,68.9737,69.087,68.9737,69.0209,30568.0
2024-02-22 10:40:00,73.16,73.25,73.07,73.17,23834.0,69.0209,69.1058,68.936,69.0303,23834.0
2024-02-22 10:50:00,73.16,73.36,73.16,73.36,16349.0,69.0209,69.2096,69.0209,69.2096,16349.0
2024-02-22 11:00:00,73.37,73.48,73.34,73.42,25146.0,69.219,69.3228,69.1907,69.2662,25146.0
2024-02-22 11:10:00,73.41,73.52,73.4,73.48,31246.0,69.2568,69.3605,69.2473,69.3228,31246.0
2024-02-22 11:20:00,73.48,73.57,73.4,73.56,33588.0,69.3228,69.4077,69.2473,69.3983,33588.0
2024-02-22 11:30:00,73.55,73.6,73.51,73.52,36338.0,69.3889,69.436,69.3511,69.3605,36338.0
2024-02-22 11:40:00,73.51,73.59,73.45,73.45,37653.0,69.3511,69.4266,69.2945,69.2945,37653.0
2024-02-22 11:50:00,73.45,73.59,73.45,73.51,25785.0,69.2945,69.4266,69.2945,69.3511,25785.0
2024-02-22 12:00:00,73.5,73.55,73.48,73.53,18898.0,69.3417,69.3889,69.3228,69.37,18898.0
2024-02-22 12:10:00,73.53,73.54,73.42,73.46,22996.0,69.37,69.3794,69.2662,69.3039,22996.0
2024-02-22 12:20:00,73.45,73.59,73.44,73.53,26179.0,69.2945,69.4266,69.2851,69.37,26179.0
2024-02-22 12:30:00,73.54,73.61,73.53,73.56,25424.0,69.3794,69.4455,69.37,69.3983,25424.0
2024-02-22 12:40:00,73.57,73.73,73.57,73.73,19457.0,69.4077,69.5587,69.4077,69.5587,19457.0
2024-02-22 12:50:00,73.73,73.78,73.7,73.72,24801.0,69.5587,69.6058,69.5304,69.5492,24801.0
2024-02-22 13:00:00,73.73,73.77,73.71,73.77,18003.0,69.5587,69.5964,69.5398,69.5964,18003.0
2024-02-22 13:10:00,73.76,73.8,73.69,73.78,25152.0,69.587,69.6247,69.5209,69.6058,25152.0
2024-02-22 13:20:00,73.78,73.81,73.74,73.78,22631.0,69.6058,69.6341,69.5681,69.6058,22631.0
2024-02-22 13:30:00,73.77,73.83,73.75,73.8,18180.0,69.5964,69.653,69.5775,69.6247,18180.0
2024-02-22 13:40:00,73.8,73.8,73.67,73.74,23468.0,69.6247,69.6247,69.5021,69.5681,23468.0
2024-02-22 13:50:00,73.73,73.77,73.68,73.73,23052.0,69.5587,69.5964,69.5115,69.5587,23052.0
2024-02-22 14:00:00,73.73,73.81,73.7,73.73,56537.0,69.5587,69.6341,69.5304,69.5587,56537.0
2024-02-22 14:10:00,73.72,73.77,73.68,73.75,24626.0,69.5492,69.5964,69.5115,69.5775,24626.0
2024-02-22 14:20:00,73.75,73.77,73.73,73.75,76516.0,69.5775,69.5964,69.5587,69.5775,76516.0
2024-02-22 14:30:00,73.75,73.76,73.48,73.5,29208.0,69.5775,69.587,69.3228,69.3417,29208.0
2024-02-22 14:40:00,73.51,73.55,73.47,73.49,30419.0,69.3511,69.3889,69.3134,69.3322,30419.0
2024-02-22 14:50:00,73.49,73.5,73.37,73.4,43327.0,69.3322,69.3417,69.219,69.2473,43327.0
2024-02-22 15:00:00,73.39,73.49,73.37,73.42,25415.0,69.2379,69.3322,69.219,69.2662,25415.0
2024-02-22 15:10:00,73.41,73.48,73.38,73.43,39440.0,69.2568,69.3228,69.2285,69.2756,39440.0
2024-02-22 15:20:00,73.45,73.54,73.44,73.53,52563.0,69.2945,69.3794,69.2851,69.37,52563.0
2024-02-22 15:30:00,73.52,73.64,73.51,73.64,63946.0,69.3605,69.4738,69.3511,69.4738,63946.0
2024-02-22 15:40:00,73.64,73.68,73.51,73.56,118949.0,69.4738,69.5115,69.3511,69.3983,118949.0
2024-02-22 15:50:00,73.57,73.76,73.55,73.73,397539.0,69.4077,69.587,69.3889,69.5587,397539.0
2024-02-23 09:30:00,73.44,73.48,72.92,73.0,121304.0,69.2851,69.3228,68.7945,68.87,121304.0
2024-02-23 09:40:00,73.0,73.25,72.95,73.17,54108.0,68.87,69.1058,68.8228,69.0303,54108.0
2024-02-23 09:50:00,73.18,73.18,72.94,73.05,36433.0,69.0398,69.0398,68.8134,68.9171,36433.0
2024-02-23 10:00:00,73.06,73.19,73.0,73.19,53259.0,68.9266,69.0492,68.87,69.0492,53259.0
2024-02-23 10:10:00,73.2,73.41,73.13,73.37,41128.0,69.0587,69.2568,68.9926,69.219,41128.0
2024-02-23 10:20:00,73.4,73.56,73.35,73.37,51951.0,69.2473,69.3983,69.2002,69.219,51951.0
2024-02-23 10:30:00,73.38,73.47,73.3,73.42,38124.0,69.2285,69.3134,69.153,69.2662,38124.0
2024-02-23 10:40:00,73.41,73.46,73.29,73.37,42753.0,69.2568,69.3039,69.1436,69.219,42753.0
2024-02-23 10:50:00,73.36,73.51,73.33,73.49,32078.0,69.2096,69.3511,69.1813,69.3322,32078.0
2024-02-23 11:00:00,73.5,73.52,73.35,73.39,26492.0,69.3417,69.3605,69.2002,69.2379,26492.0
2024-02-23 11:10:00,73.39,73.41,73.13,73.26,39041.0,69.2379,69.2568,68.9926,69.1153,39041.0
2024-02-23 11:20:00,73.26,73.28,73.19,73.26,39177.0,69.1153,69.1341,69.0492,69.1153,39177.0
2024-02-23 11:30:00,73.26,73.39,73.19,73.38,30790.0,69.1153,69.2379,69.0492,69.2285,30790.0
2024-02-23 11:40:00,73.39,73.41,73.21,73.23,34944.0,69.2379,69.2568,69.0681,69.087,34944.0
2024-02-23 11:50:00,73.2,73.21,73.14,73.2,40123.0,69.0587,69.0681,69.002,69.0587,40123.0
2024-02-23 12:00:00,73.19,73.37,73.19,73.37,30307.0,69.0492,69.219,69.0492,69.219,30307.0
2024-02-23 12:10:00,73.37,73.42,73.31,73.37,23179.0,69.219,69.2662,69.1624,69.219,23179.0
2024-02-23 12:20:00,73.36,73.39,73.2,73.2,24809.0,69.2096,69.2379,69.0587,69.0587,24809.0
2024-02-23 12:30:00,73.21,73.27,73.17,73.17,28101.0,69.0681,69.1247,69.0303,69.0303,28101.0
2024-02-23 12:40:00,73.17,73.29,73.15,73.24,41159.0,69.0303,69.1436,69.0115,69.0964,41159.0
2024-02-23 12:50:00,73.23,73.23,73.14,73.2,127283.0,69.087,69.087,69.002,69.0587,127283.0
2024-02-23 13:00:00,73.21,73.21,73.12,73.15,28858.0,69.0681,69.0681,68.9832,69.0115,28858.0
2024-02-23 13:10:00,73.17,73.17,73.07,73.12,52464.0,69.0303,69.0303,68.936,68.9832,52464.0
2024-02-23 13:20:00,73.12,73.19,73.04,73.19,67426.0,68.9832,69.0492,68.9077,69.0492,67426.0
2024-02-23 13:30:00,73.2,73.32,73.18,73.31,22746.0,69.0587,69.1719,69.0398,69.1624,22746.0
2024-02-23 13:40:00,73.34,73.34,73.18,73.19,26191.0,69.1907,69.1907,69.0398,69.0492,26191.0
2024-02-23 13:50:00,73.19,73.27,73.18,73.25,23159.0,69.0492,69.1247,69.0398,69.1058,23159.0
2024-02-23 14:00:00,73.26,73.32,73.24,73.3,25957.0,69.1153,69.1719,69.0964,69.153,25957.0
2024-02-23 14:10:00,73.3,73.31,73.25,73.3,37879.0,69.153,69.1624,69.1058,69.153,37879.0
2024-02-23 14:20:00,73.3,73.3,73.16,73.2,41880.0,69.153,69.153,69.0209,69.0587,41880.0
2024-02-23 14:30:00,73.19,73.29,73.17,73.28,21417.0,69.0492,69.1436,69.0303,69.1341,21417.0
2024-02-23 14:40:00,73.28,73.28,73.2,73.21,30975.0,69.1341,69.1341,69.0587,69.0681,30975.0
2024-02-23 14:50:00,73.22,73.28,73.2,73.28,31469.0,69.0775,69.1341,69.0587,69.1341,31469.0
2024-02-23 15:00:00,73.26,73.28,73.14,73.16,33440.0,69.1153,69.1341,69.002,69.0209,33440.0
2024-02-23 15:10:00,73.16,73.23,73.15,73.2,31472.0,69.0209,69.087,69.0115,69.0587,31472.0
2024-02-23 15:20:00,73.21,73.22,73.13,73.15,40111.0,69.0681,69.0775,68.9926,69.0115,40111.0
2024-02-23 15:30:00,73.16,73.21,73.15,73.17,63602.0,69.0209,69.0681,69.0115,69.0303,63602.0
2024-02-23 15:40:00,73.16,73.23,73.13,73.22,89822.0,69.0209,69.087,68.9926,69.0775,89822.0
2024-02-23 15:50:00,73.23,73.29,72.95,72.95,312657.0,69.087,69.1436,68.8228,68.8228,312657.0
2024-02-26 09:30:00,72.78,73.08,72.44,72.88,57666.0,68.6624,68.9454,68.3417,68.7568,57666.0
2024-02-26 09:40:00,72.83,73.35,72.79,73.26,37159.0,68.7096,69.2002,68.6718,69.1153,37159.0
2024-02-26 09:50:00,73.29,73.67,73.29,73.63,38684.0,69.1436,69.5021,69.1436,69.4643,38684.0
2024-02-26 10:00:00,73.63,73.65,73.39,73.45,81038.0,69.4643,69.4832,69.2379,69.2945,81038.0
2024-02-26 10:10:00,73.44,73.46,73.21,73.27,65184.0,69.2851,69.3039,69.0681,69.1247,65184.0
2024-02-26 10:20:00,73.29,73.32,73.18,73.27,56369.0,69.1436,69.1719,69.0398,69.1247,56369.0
2024-02-26 10:30:00,73.27,73.33,73.22,73.28,92041.0,69.1247,69.1813,69.0775,69.1341,92041.0
2024-02-26 10:40:00,73.29,73.4,73.22,73.25,49410.0,69.1436,69.2473,69.0775,69.1058,49410.0
2024-02-26 10:50:00,73.26,73.33,73.23,73.27,52209.0,69.1153,69.1813,69.087,69.1247,52209.0
2024-02-26 11:00:00,73.28,73.3,73.16,73.22,76391.0,69.1341,69.153,69.0209,69.0775,76391.0
2024-02-26 11:10:00,73.22,73.32,73.19,73.29,46383.0,69.0775,69.1719,69.0492,69.1436,46383.0
2024-02-26 11:20:00,73.3,73.34,73.27,73.32,39916.0,69.153,69.1907,69.1247,69.1719,39916.0
2024-02-26 11:30:00,73.33,73.41,73.31,73.37,43356.0,69.1813,69.2568,69.1624,69.219,43356.0
2024-02-26 11:40:00,73.37,73.38,73.26,73.27,26878.0,69.219,69.2285,69.1153,69.1247,26878.0
2024-02-26 11:50:00,73.27,73.34,73.22,73.25,32395.0,69.1247,69.1907,69.0775,69.1058,32395.0
2024-02-26 12:00:00,73.24,73.25,73.13,73.2,82726.0,69.0964,69.1058,68.9926,69.0587,82726.0
2024-02-26 12:10:00,73.2,73.22,73.13,73.16,45292.0,69.0587,69.0775,68.9926,69.0209,45292.0
2024-02-26 12:20:00,73.16,73.24,73.16,73.19,56801.0,69.0209,69.0964,69.0209,69.0492,56801.0
2024-02-26 12:30:00,73.19,73.19,73.12,73.13,35372.0,69.0492,69.0492,68.9832,68.9926,35372.0
2024-02-26 12:40:00,73.14,73.29,73.07,73.26,51708.0,69.002,69.1436,68.936,69.1153,51708.0
2024-02-26 12:50:00,73.25,73.25,73.13,73.16,43191.0,69.1058,69.1058,68.9926,69.0209,43191.0
2024-02-26 13:00:00,73.16,73.17,73.05,73.11,84590.0,69.0209,69.0303,68.9171,68.9737,84590.0
2024-02-26 13:10:00,73.11,73.15,73.06,73.12,103903.0,68.9737,69.0115,68.9266,68.9832,103903.0
2024-02-26 13:20:00,73.12,73.12,72.93,72.98,39780.0,68.9832,68.9832,68.8039,68.8511,39780.0
2024-02-26 13:30:00,72.98,73.01,72.86,72.94,54773.0,68.8511,68.8794,68.7379,68.8134,54773.0
2024-02-26 13:40:00,72.95,72.97,72.88,72.89,29201.0,68.8228,68.8417,68.7568,68.7662,29201.0
2024-02-26 13:50:00,72.89,72.91,72.82,72.86,29106.0,68.7662,68.7851,68.7002,68.7379,29106.0
2024-02-26 14:00:00,72.85,72.93,72.83,72.89,21367.0,68.7285,68.8039,68.7096,68.7662,21367.0
2024-02-26 14:10:00,72.9,72.91,72.74,72.74,88444.0,68.7756,68.7851,68.6247,68.6247,88444.0
2024-02-26 14:20:00,72.73,72.87,72.72,72.87,73200.0,68.6152,68.7473,68.6058,68.7473,73200.0
2024-02-26 14:30:00,72.89,73.0,72.86,72.97,45501.0,68.7662,68.87,68.7379,68.8417,45501.0
2024-02-26 14:40:00,72.97,73.03,72.92,73.0,30581.0,68.8417,68.8983,68.7945,68.87,30581.0
2024-02-26 14:50:00,73.0,73.03,72.95,72.95,28856.0,68.87,68.8983,68.8228,68.8228,28856.0
2024-02-26 15:00:00,72.95,73.0,72.94,73.0,44447.0,68.8228,68.87,68.8134,68.87,44447.0
2024-02-26 15:10:00,73.0,73.07,72.92,72.96,123864.0,68.87,68.936,68.7945,68.8322,123864.0
2024-02-26 15:20:00,72.96,73.01,72.93,72.98,54528.0,68.8322,68.8794,68.8039,68.8511,54528.0
2024-02-26 15:30:00,72.98,73.01,72.95,72.97,71440.0,68.8511,68.8794,68.8228,68.8417,71440.0
2024-02-26 15:40:00,72.97,73.01,72.88,73.01,116995.0,68.8417,68.8794,68.7568,68.8794,116995.0
2024-02-26 15:50:00,73.02,73.03,72.81,72.91,283866.0,68.8888,68.8983,68.6907,68.7851,283866.0
2024-02-27 09:30:00,73.88,75.17,73.59,75.14,346473.0,69.7002,70.9172,69.4266,70.8889,346473.0
2024-02-27 09:40:00,75.13,75.65,75.08,75.59,194239.0,70.8795,71.37,70.8323,71.3134,194239.0
2024-02-27 09:50:00,75.53,75.68,74.97,75.39,141052.0,71.2568,71.3983,70.7285,71.1248,141052.0
2024-02-27 10:00:00,75.37,75.68,75.03,75.43,108255.0,71.1059,71.3983,70.7851,71.1625,108255.0
2024-02-27 10:10:00,75.42,75.53,75.0,75.09,112717.0,71.1531,71.2568,70.7568,70.8417,112717.0
2024-02-27 10:20:00,75.1,75.14,74.53,74.59,176668.0,70.8512,70.8889,70.3134,70.37,176668.0
2024-02-27 10:30:00,74.56,74.63,74.04,74.35,98481.0,70.3417,70.4077,69.8511,70.1436,98481.0
2024-02-27 10:40:00,74.41,74.43,73.95,74.04,72552.0,70.2002,70.2191,69.7662,69.8511,72552.0
2024-02-27 10:50:00,74.02,74.24,73.85,74.15,95489.0,69.8323,70.0398,69.6719,69.9549,95489.0
2024-02-27 11:00:00,74.17,74.4,74.15,74.2,66744.0,69.9738,70.1908,69.9549,70.0021,66744.0
2024-02-27 11:10:00,74.21,74.25,73.58,73.63,100011.0,70.0115,70.0492,69.4172,69.4643,100011.0
2024-02-27 11:20:00,73.63,73.78,73.39,73.5,132571.0,69.4643,69.6058,69.2379,69.3417,132571.0
2024-02-27 11:30:00,73.51,73.57,73.41,73.53,92144.0,69.3511,69.4077,69.2568,69.37,92144.0
2024-02-27 11:40:00,73.53,73.61,73.45,73.5,52888.0,69.37,69.4455,69.2945,69.3417,52888.0
2024-02-27 11:50:00,73.48,73.57,73.45,73.56,34014.0,69.3228,69.4077,69.2945,69.3983,34014.0
2024-02-27 12:00:00,73.56,73.8,73.56,73.64,63574.0,69.3983,69.6247,69.3983,69.4738,63574.0
2024-02-27 12:10:00,73.64,73.75,73.5,73.75,60783.0,69.4738,69.5775,69.3417,69.5775,60783.0
2024-02-27 12:20:00,73.75,73.83,73.71,73.79,63549.0,69.5775,69.653,69.5398,69.6153,63549.0
2024-02-27 12:30:00,73.79,73.79,73.59,73.6,52112.0,69.6153,69.6153,69.4266,69.436,52112.0
2024-02-27 12:40:00,73.59,73.65,73.47,73.62,48688.0,69.4266,69.4832,69.3134,69.4549,48688.0
2024-02-27 12:50:00,73.6,73.77,73.54,73.77,54833.0,69.436,69.5964,69.3794,69.5964,54833.0
2024-02-27 13:00:00,73.77,74.05,73.75,74.03,47103.0,69.5964,69.8606,69.5775,69.8417,47103.0
2024-02-27 13:10:00,74.02,74.02,73.8,73.88,41556.0,69.8323,69.8323,69.6247,69.7002,41556.0
2024-02-27 13:20:00,73.91,74.03,73.9,73.95,40386.0,69.7285,69.8417,69.719,69.7662,40386.0
2024-02-27 13:30:00,73.95,74.15,73.9,74.08,46446.0,69.7662,69.9549,69.719,69.8889,46446.0
2024-02-27 13:40:00,74.08,74.1,73.77,73.78,65019.0,69.8889,69.9077,69.5964,69.6058,65019.0
2024-02-27 13:50:00,73.78,73.89,73.71,73.89,105958.0,69.6058,69.7096,69.5398,69.7096,105958.0
2024-02-27 14:00:00,73.89,73.91,73.71,73.85,75318.0,69.7096,69.7285,69.5398,69.6719,75318.0
2024-02-27 14:10:00,73.84,73.85,73.71,73.77,71185.0,69.6624,69.6719,69.5398,69.5964,71185.0
2024-02-27 14:20:00,73.77,73.77,73.66,73.76,57362.0,69.5964,69.5964,69.4926,69.587,57362.0
2024-02-27 14:30:00,73.76,73.84,73.65,73.81,50146.0,69.587,69.6624,69.4832,69.6341,50146.0
2024-02-27 14:40:00,73.81,73.9,73.77,73.88,48491.0,69.6341,69.719,69.5964,69.7002,48491.0
2024-02-27 14:50:00,73.88,73.89,73.6,73.64,76170.0,69.7002,69.7096,69.436,69.4738,76170.0
2024-02-27 15:00:00,73.64,73.75,73.59,73.7,70479.0,69.4738,69.5775,69.4266,69.5304,70479.0
2024-02-27 15:10:00,73.7,73.91,73.7,73.91,73482.0,69.5304,69.7285,69.5304,69.7285,73482.0
2024-02-27 15:20:00,73.91,73.91,73.64,73.66,103597.0,69.7285,69.7285,69.4738,69.4926,103597.0
2024-02-27 15:30:00,73.66,74.03,73.6,74.02,110673.0,69.4926,69.8417,69.436,69.8323,110673.0
2024-02-27 15:40:00,74.03,74.31,74.03,74.24,174852.0,69.8417,70.1059,69.8417,70.0398,174852.0
2024-02-27 15:50:00,74.25,74.47,74.17,74.37,572737.0,70.0492,70.2568,69.9738,70.1625,572737.0
2024-02-28 09:30:00,74.37,74.67,74.18,74.66,103573.0,70.1625,70.4455,69.9832,70.4361,103573.0
2024-02-28 09:40:00,74.65,74.73,74.48,74.71,123660.0,70.4266,70.5021,70.2662,70.4832,123660.0
2024-02-28 09:50:00,74.71,74.84,74.62,74.66,40786.0,70.4832,70.6059,70.3983,70.4361,40786.0
2024-02-28 10:00:00,74.67,74.85,74.6,74.66,37182.0,70.4455,70.6153,70.3794,70.4361,37182.0
2024-02-28 10:10:00,74.64,74.67,74.27,74.27,25190.0,70.4172,70.4455,70.0681,70.0681,25190.0
2024-02-28 10:20:00,74.29,74.34,74.21,74.33,32566.0,70.087,70.1342,70.0115,70.1247,32566.0
2024-02-28 10:30:00,74.34,74.34,74.17,74.23,32836.0,70.1342,70.1342,69.9738,70.0304,32836.0
2024-02-28 10:40:00,74.23,74.33,74.18,74.33,26680.0,70.0304,70.1247,69.9832,70.1247,26680.0
2024-02-28 10:50:00,74.33,74.44,74.29,74.41,24097.0,70.1247,70.2285,70.087,70.2002,24097.0
2024-02-28 11:00:00,74.43,74.44,74.29,74.3,27704.0,70.2191,70.2285,70.087,70.0964,27704.0
2024-02-28 11:10:00,74.29,74.3,74.21,74.25,23784.0,70.087,70.0964,70.0115,70.0492,23784.0
2024-02-28 11:20:00,74.27,74.32,74.09,74.16,35434.0,70.0681,70.1153,69.8983,69.9643,35434.0
2024-02-28 11:30:00,74.15,74.15,73.89,73.98,32505.0,69.9549,69.9549,69.7096,69.7945,32505.0
2024-02-28 11:40:00,73.98,74.15,73.95,74.06,33091.0,69.7945,69.9549,69.7662,69.87,33091.0
2024-02-28 11:50:00,74.06,74.29,74.06,74.27,48471.0,69.87,70.087,69.87,70.0681,48471.0
2024-02-28 12:00:00,74.26,74.26,74.19,74.23,22899.0,70.0587,70.0587,69.9926,70.0304,22899.0
2024-02-28 12:10:00,74.23,74.33,74.21,74.21,24472.0,70.0304,70.1247,70.0115,70.0115,24472.0
2024-02-28 12:20:00,74.21,74.24,74.14,74.17,34355.0,70.0115,70.0398,69.9455,69.9738,34355.0
2024-02-28 12:30:00,74.18,74.2,73.99,74.06,28048.0,69.9832,70.0021,69.804,69.87,28048.0
2024-02-28 12:40:00,74.06,74.14,74.06,74.13,14829.0,69.87,69.9455,69.87,69.936,14829.0
2024-02-28 12:50:00,74.13,74.15,74.11,74.12,13019.0,69.936,69.9549,69.9172,69.9266,13019.0
2024-02-28 13:00:00,74.11,74.21,74.07,74.2,20781.0,69.9172,70.0115,69.8794,70.0021,20781.0
2024-02-28 13:10:00,74.2,74.29,74.2,74.29,23041.0,70.0021,70.087,70.0021,70.087,23041.0
2024-02-28 13:20:00,74.29,74.38,74.26,74.37,14825.0,70.087,70.1719,70.0587,70.1625,14825.0
2024-02-28 13:30:00,74.37,74.38,74.27,74.31,27532.0,70.1625,70.1719,70.0681,70.1059,27532.0
2024-02-28 13:40:00,74.31,74.31,74.25,74.27,19310.0,70.1059,70.1059,70.0492,70.0681,19310.0
2024-02-28 13:50:00,74.27,74.32,74.26,74.28,19531.0,70.0681,70.1153,70.0587,70.0776,19531.0
2024-02-28 14:00:00,74.28,74.35,74.26,74.34,16259.0,70.0776,70.1436,70.0587,70.1342,16259.0
2024-02-28 14:10:00,74.35,74.38,74.24,74.34,24514.0,70.1436,70.1719,70.0398,70.1342,24514.0
2024-02-28 14:20:00,74.33,74.37,74.3,74.33,20682.0,70.1247,70.1625,70.0964,70.1247,20682.0
2024-02-28 14:30:00,74.32,74.33,74.22,74.26,24068.0,70.1153,70.1247,70.0209,70.0587,24068.0
2024-02-28 14:40:00,74.25,74.27,74.22,74.25,18492.0,70.0492,70.0681,70.0209,70.0492,18492.0
2024-02-28 14:50:00,74.25,74.25,74.2,74.22,23508.0,70.0492,70.0492,70.0021,70.0209,23508.0
2024-02-28 15:00:00,74.23,74.26,74.19,74.23,24398.0,70.0304,70.0587,69.9926,70.0304,24398.0
2024-02-28 15:10:00,74.23,74.33,74.22,74.31,22971.0,70.0304,70.1247,70.0209,70.1059,22971.0
2024-02-28 15:20:00,74.31,74.39,74.3,74.39,31062.0,70.1059,70.1813,70.0964,70.1813,31062.0
2024-02-28 15:30:00,74.39,74.39,74.29,74.3,41736.0,70.1813,70.1813,70.087,70.0964,41736.0
2024-02-28 15:40:00,74.3,74.34,74.25,74.27,90169.0,70.0964,70.1342,70.0492,70.0681,90169.0
2024-02-28 15:50:00,74.26,74.41,74.09,74.4,280555.0,70.0587,70.2002,69.8983,70.1908,280555.0
2024-02-29 09:30:00,74.5,74.88,74.39,74.87,67187.0,70.2851,70.6436,70.1813,70.6342,67187.0
2024-02-29 09:40:00,74.88,74.89,74.68,74.7,36970.0,70.6436,70.653,70.4549,70.4738,36970.0
2024-02-29 09:50:00,74.73,74.96,74.73,74.95,19963.0,70.5021,70.7191,70.5021,70.7096,19963.0
2024-02-29 10:00:00,74.96,75.15,74.91,75.13,38300.0,70.7191,70.8983,70.6719,70.8795,38300.0
2024-02-29 10:10:00,75.11,75.15,75.0,75.14,42698.0,70.8606,70.8983,70.7568,70.8889,42698.0
2024-02-29 10:20:00,75.14,75.2,74.9,75.03,46831.0,70.8889,70.9455,70.6625,70.7851,46831.0
2024-02-29 10:30:00,75.03,75.08,74.71,74.71,24285.0,70.7851,70.8323,70.4832,70.4832,24285.0
2024-02-29 10:40:00,74.7,74.96,74.67,74.96,31591.0,70.4738,70.7191,70.4455,70.7191,31591.0
2024-02-29 10:50:00,74.98,75.03,74.86,75.0,32029.0,70.7379,70.7851,70.6247,70.7568,32029.0
2024-02-29 11:00:00,75.01,75.12,75.0,75.04,72386.0,70.7663,70.87,70.7568,70.7946,72386.0
2024-02-29 11:10:00,75.02,75.17,75.02,75.15,56676.0,70.7757,70.9172,70.7757,70.8983,56676.0
2024-02-29 11:20:00,75.15,75.2,75.08,75.15,29708.0,70.8983,70.9455,70.8323,70.8983,29708.0
2024-02-29 11:30:00,75.14,75.14,74.85,74.89,42172.0,70.8889,70.8889,70.6153,70.653,42172.0
2024-02-29 11:40:00,74.89,74.94,74.83,74.87,31205.0,70.653,70.7002,70.5964,70.6342,31205.0
2024-02-29 11:50:00,74.87,74.95,74.81,74.91,36758.0,70.6342,70.7096,70.5776,70.6719,36758.0
2024-02-29 12:00:00,74.91,74.98,74.88,74.89,19609.0,70.6719,70.7379,70.6436,70.653,19609.0
2024-02-29 12:10:00,74.88,74.93,74.83,74.93,46297.0,70.6436,70.6908,70.5964,70.6908,46297.0
2024-02-29 12:20:00,74.94,74.99,74.9,74.95,30055.0,70.7002,70.7474,70.6625,70.7096,30055.0
2024-02-29 12:30:00,74.96,74.98,74.89,74.98,19311.0,70.7191,70.7379,70.653,70.7379,19311.0
2024-02-29 12:40:00,74.98,75.09,74.97,75.06,25105.0,70.7379,70.8417,70.7285,70.8134,25105.0
2024-02-29 12:50:00,75.06,75.09,75.01,75.05,29638.0,70.8134,70.8417,70.7663,70.804,29638.0
2024-02-29 13:00:00,75.05,75.05,74.98,75.03,31823.0,70.804,70.804,70.7379,70.7851,31823.0
2024-02-29 13:10:00,75.03,75.1,74.99,75.05,25368.0,70.7851,70.8512,70.7474,70.804,25368.0
2024-02-29 13:20:00,75.07,75.1,75.01,75.03,20054.0,70.8229,70.8512,70.7663,70.7851,20054.0
2024-02-29 13:30:00,75.03,75.1,75.01,75.1,15900.0,70.7851,70.8512,70.7663,70.8512,15900.0
2024-02-29 13:40:00,75.11,75.11,75.07,75.08,16915.0,70.8606,70.8606,70.8229,70.8323,16915.0
2024-02-29 13:50:00,75.08,75.17,75.07,75.17,20653.0,70.8323,70.9172,70.8229,70.9172,20653.0
2024-02-29 14:00:00,75.17,75.27,75.17,75.19,40068.0,70.9172,71.0115,70.9172,70.9361,40068.0
2024-02-29 14:10:00,75.2,75.33,75.17,75.24,42592.0,70.9455,71.0681,70.9172,70.9832,42592.0
2024-02-29 14:20:00,75.24,75.27,75.04,75.06,52215.0,70.9832,71.0115,70.7946,70.8134,52215.0
2024-02-29 14:30:00,75.06,75.13,74.99,75.02,38644.0,70.8134,70.8795,70.7474,70.7757,38644.0
2024-02-29 14:40:00,75.02,75.02,74.88,74.91,40002.0,70.7757,70.7757,70.6436,70.6719,40002.0
2024-02-29 14:50:00,74.91,74.94,74.85,74.92,40815.0,70.6719,70.7002,70.6153,70.6813,40815.0
2024-02-29 15:00:00,74.93,75.04,74.93,75.0,56274.0,70.6908,70.7946,70.6908,70.7568,56274.0
2024-02-29 15:10:00,75.01,75.05,74.95,75.02,46233.0,70.7663,70.804,70.7096,70.7757,46233.0
2024-02-29 15:20:00,75.02,75.06,74.98,75.05,71511.0,70.7757,70.8134,70.7379,70.804,71511.0
2024-02-29 15:30:00,75.04,75.09,74.99,75.04,55628.0,70.7946,70.8417,70.7474,70.7946,55628.0
2024-02-29 15:40:00,75.03,75.06,74.95,74.97,75067.0,70.7851,70.8134,70.7096,70.7285,75067.0
2024-02-29 15:50:00,74.98,75.3,74.96,75.12,430550.0,70.7379,71.0398,70.7191,70.87,430550.0
2024-03-01 09:30:00,75.47,75.47,75.04,75.21,81561.0,71.2002,71.2002,70.7946,70.9549,81561.0
2024-03-01 09:40:00,75.19,75.22,74.95,75.16,53036.0,70.9361,70.9644,70.7096,70.9078,53036.0
2024-03-01 09:50:00,75.12,75.24,75.03,75.12,64658.0,70.87,70.9832,70.7851,70.87,64658.0
2024-03-01 10:00:00,75.12,75.29,74.81,74.85,54758.0,70.87,71.0304,70.5776,70.6153,54758.0
2024-03-01 10:10:00,74.87,75.06,74.8,74.99,31586.0,70.6342,70.8134,70.5681,70.7474,31586.0
2024-03-01 10:20:00,74.99,75.12,74.99,75.05,31628.0,70.7474,70.87,70.7474,70.804,31628.0
2024-03-01 10:30:00,75.06,75.22,74.98,75.04,37473.0,70.8134,70.9644,70.7379,70.7946,37473.0
2024-03-01 10:40:00,75.05,75.29,75.05,75.16,47003.0,70.804,71.0304,70.804,70.9078,47003.0
2024-03-01 10:50:00,75.15,75.25,75.11,75.2,31509.0,70.8983,70.9927,70.8606,70.9455,31509.0
2024-03-01 11:00:00,75.2,75.23,75.13,75.17,26057.0,70.9455,70.9738,70.8795,70.9172,26057.0
2024-03-01 11:10:00,75.16,75.2,75.07,75.08,34469.0,70.9078,70.9455,70.8229,70.8323,34469.0
2024-03-01 11:20:00,75.08,75.19,75.0,75.02,30795.0,70.8323,70.9361,70.7568,70.7757,30795.0
2024-03-01 11:30:00,75.01,75.08,74.97,75.08,26485.0,70.7663,70.8323,70.7285,70.8323,26485.0
2024-03-01 11:40:00,75.09,75.27,75.07,75.24,26129.0,70.8417,71.0115,70.8229,70.9832,26129.0
2024-03-01 11:50:00,75.25,75.34,75.24,75.34,14964.0,70.9927,71.0776,70.9832,71.0776,14964.0
2024-03-01 12:00:00,75.34,75.4,75.28,75.29,22105.0,71.0776,71.1342,71.021,71.0304,22105.0
2024-03-01 12:10:00,75.28,75.32,75.21,75.24,20171.0,71.021,71.0587,70.9549,70.9832,20171.0
2024-03-01 12:20:00,75.26,75.29,75.23,75.23,18575.0,71.0021,71.0304,70.9738,70.9738,18575.0
2024-03-01 12:30:00,75.22,75.34,75.2,75.3,15616.0,70.9644,71.0776,70.9455,71.0398,15616.0
2024-03-01 12:40:00,75.3,75.39,75.29,75.38,23999.0,71.0398,71.1248,71.0304,71.1153,23999.0
2024-03-01 12:50:00,75.38,75.47,75.35,75.44,31971.0,71.1153,71.2002,71.087,71.1719,31971.0
2024-03-01 13:00:00,75.45,75.47,75.39,75.41,31412.0,71.1814,71.2002,71.1248,71.1436,31412.0
2024-03-01 13:10:00,75.42,75.45,75.33,75.42,22003.0,71.1531,71.1814,71.0681,71.1531,22003.0
2024-03-01 13:20:00,75.42,75.5,75.41,75.42,24872.0,71.1531,71.2285,71.1436,71.1531,24872.0
2024-03-01 13:30:00,75.43,75.46,75.28,75.3,24762.0,71.1625,71.1908,71.021,71.0398,24762.0
2024-03-01 13:40:00,75.27,75.29,75.09,75.09,24598.0,71.0115,71.0304,70.8417,70.8417,24598.0
2024-03-01 13:50:00,75.08,75.08,75.01,75.02,14375.0,70.8323,70.8323,70.7663,70.7757,14375.0
2024-03-01 14:00:00,75.02,75.14,75.01,75.14,39192.0,70.7757,70.8889,70.7663,70.8889,39192.0
2024-03-01 14:10:00,75.15,75.19,75.07,75.09,17940.0,70.8983,70.9361,70.8229,70.8417,17940.0
2024-03-01 14:20:00,75.09,75.23,75.08,75.23,21417.0,70.8417,70.9738,70.8323,70.9738,21417.0
2024-03-01 14:30:00,75.24,75.24,75.15,75.18,17744.0,70.9832,70.9832,70.8983,70.9266,17744.0
2024-03-01 14:40:00,75.18,75.2,75.1,75.11,17514.0,70.9266,70.9455,70.8512,70.8606,17514.0
2024-03-01 14:50:00,75.12,75.16,75.11,75.14,18200.0,70.87,70.9078,70.8606,70.8889,18200.0
2024-03-01 15:00:00,75.13,75.17,75.11,75.11,31714.0,70.8795,70.9172,70.8606,70.8606,31714.0
2024-03-01 15:10:00,75.1,75.14,75.05,75.13,25017.0,70.8512,70.8889,70.804,70.8795,25017.0
2024-03-01 15:20:00,75.13,75.15,75.08,75.1,33913.0,70.8795,70.8983,70.8323,70.8512,33913.0
2024-03-01 15:30:00,75.11,75.17,75.08,75.11,39534.0,70.8606,70.9172,70.8323,70.8606,39534.0
2024-03-01 15:40:00,75.12,75.12,75.03,75.03,54612.0,70.87,70.87,70.7851,70.7851,54612.0
2024-03-01 15:50:00,75.02,75.21,75.0,75.14,249011.0,70.7757,70.9549,70.7568,70.8889,249011.0
2024-03-04 09:30:00,76.86,76.86,75.69,75.94,222840.0,72.5116,72.5116,71.4078,71.6436,222840.0
2024-03-04 09:40:00,75.97,76.43,75.97,76.14,166148.0,71.6719,72.1059,71.6719,71.8323,166148.0
2024-03-04 09:50:00,76.15,76.49,76.07,76.47,96268.0,71.8418,72.1625,71.7663,72.1436,96268.0
2024-03-04 10:00:00,76.45,76.53,76.21,76.42,120111.0,72.1248,72.2003,71.8984,72.0965,120111.0
2024-03-04 10:10:00,76.42,76.65,76.28,76.65,75458.0,72.0965,72.3135,71.9644,72.3135,75458.0
2024-03-04 10:20:00,76.66,76.87,76.55,76.87,99023.0,72.3229,72.521,72.2191,72.521,99023.0
2024-03-04 10:30:00,76.87,76.88,76.62,76.76,71526.0,72.521,72.5305,72.2852,72.4172,71526.0
2024-03-04 10:40:00,76.77,76.84,76.57,76.65,79851.0,72.4267,72.4927,72.238,72.3135,79851.0
2024-03-04 10:50:00,76.65,76.84,76.64,76.73,55214.0,72.3135,72.4927,72.304,72.3889,55214.0
2024-03-04 11:00:00,76.75,76.76,76.52,76.53,48843.0,72.4078,72.4172,72.1908,72.2003,48843.0
2024-03-04 11:10:00,76.53,76.67,76.48,76.67,60023.0,72.2003,72.3323,72.1531,72.3323,60023.0
2024-03-04 11:20:00,76.67,76.69,76.51,76.67,55235.0,72.3323,72.3512,72.1814,72.3323,55235.0
2024-03-04 11:30:00,76.67,76.84,76.65,76.71,39919.0,72.3323,72.4927,72.3135,72.3701,39919.0
2024-03-04 11:40:00,76.71,76.76,76.61,76.62,84432.0,72.3701,72.4172,72.2757,72.2852,84432.0
2024-03-04 11:50:00,76.62,76.67,76.56,76.65,49790.0,72.2852,72.3323,72.2286,72.3135,49790.0
2024-03-04 12:00:00,76.66,76.74,76.55,76.72,33404.0,72.3229,72.3984,72.2191,72.3795,33404.0
2024-03-04 12:10:00,76.72,76.78,76.55,76.59,26346.0,72.3795,72.4361,72.2191,72.2569,26346.0
2024-03-04 12:20:00,76.59,76.72,76.59,76.66,33520.0,72.2569,72.3795,72.2569,72.3229,33520.0
2024-03-04 12:30:00,76.65,76.72,76.6,76.72,20556.0,72.3135,72.3795,72.2663,72.3795,20556.0
2024-03-04 12:40:00,76.72,76.74,76.63,76.66,23053.0,72.3795,72.3984,72.2946,72.3229,23053.0
2024-03-04 12:50:00,76.66,76.75,76.65,76.69,39063.0,72.3229,72.4078,72.3135,72.3512,39063.0
2024-03-04 13:00:00,76.69,76.75,76.68,76.68,32692.0,72.3512,72.4078,72.3418,72.3418,32692.0
2024-03-04 13:10:00,76.7,76.73,76.64,76.64,42361.0,72.3606,72.3889,72.304,72.304,42361.0
2024-03-04 13:20:00,76.65,76.73,76.63,76.67,29052.0,72.3135,72.3889,72.2946,72.3323,29052.0
2024-03-04 13:30:00,76.67,76.67,76.58,76.61,25765.0,72.3323,72.3323,72.2474,72.2757,25765.0
2024-03-04 13:40:00,76.59,76.63,76.56,76.59,43663.0,72.2569,72.2946,72.2286,72.2569,43663.0
2024-03-04 13:50:00,76.6,76.6,76.5,76.54,25129.0,72.2663,72.2663,72.172,72.2097,25129.0
2024-03-04 14:00:00,76.56,76.8,76.54,76.79,43539.0,72.2286,72.455,72.2097,72.4455,43539.0
2024-03-04 14:10:00,76.8,76.81,76.69,76.7,27729.0,72.455,72.4644,72.3512,72.3606,27729.0
2024-03-04 14:20:00,76.72,76.74,76.62,76.72,27698.0,72.3795,72.3984,72.2852,72.3795,27698.0
2024-03-04 14:30:00,76.71,76.72,76.59,76.66,37965.0,72.3701,72.3795,72.2569,72.3229,37965.0
2024-03-04 14:40:00,76.67,76.73,76.62,76.67,30964.0,72.3323,72.3889,72.2852,72.3323,30964.0
2024-03-04 14:50:00,76.68,76.76,76.63,76.64,42605.0,72.3418,72.4172,72.2946,72.304,42605.0
2024-03-04 15:00:00,76.64,76.65,76.53,76.62,43564.0,72.304,72.3135,72.2003,72.2852,43564.0
2024-03-04 15:10:00,76.63,76.63,76.49,76.53,31882.0,72.2946,72.2946,72.1625,72.2003,31882.0
2024-03-04 15:20:00,76.54,76.57,76.5,76.54,54509.0,72.2097,72.238,72.172,72.2097,54509.0
2024-03-04 15:30:00,76.55,76.75,76.55,76.75,71315.0,72.2191,72.4078,72.2191,72.4078,71315.0
2024-03-04 15:40:00,76.75,76.75,76.47,76.56,101317.0,72.4078,72.4078,72.1436,72.2286,101317.0
2024-03-04 15:50:00,76.56,76.74,76.51,76.57,411291.0,72.2286,72.3984,72.1814,72.238,411291.0
2024-03-05 09:30:00,76.68,77.02,76.35,76.96,111158.0,72.3418,72.6625,72.0304,72.6059,111158.0
2024-03-05 09:40:00,76.96,77.5,76.95,77.27,128013.0,72.6059,73.1154,72.5965,72.8984,128013.0
2024-03-05 09:50:00,77.23,77.45,77.21,77.39,60731.0,72.8607,73.0682,72.8418,73.0116,60731.0
2024-03-05 10:00:00,77.42,77.7,77.42,77.69,76509.0,73.0399,73.3041,73.0399,73.2946,76509.0
2024-03-05 10:10:00,77.69,77.69,77.4,77.47,83138.0,73.2946,73.2946,73.021,73.0871,83138.0
2024-03-05 10:20:00,77.48,77.55,77.4,77.45,48597.0,73.0965,73.1625,73.021,73.0682,48597.0
2024-03-05 10:30:00,77.45,77.76,77.42,77.76,50476.0,73.0682,73.3607,73.0399,73.3607,50476.0
2024-03-05 10:40:00,77.76,78.01,77.76,77.94,62270.0,73.3607,73.5965,73.3607,73.5305,62270.0
2024-03-05 10:50:00,77.94,77.99,77.84,77.94,48704.0,73.5305,73.5777,73.4361,73.5305,48704.0
2024-03-05 11:00:00,77.94,78.01,77.89,77.95,48873.0,73.5305,73.5965,73.4833,73.5399,48873.0
2024-03-05 11:10:00,77.95,77.99,77.75,77.78,35552.0,73.5399,73.5777,73.3512,73.3795,35552.0
2024-03-05 11:20:00,77.79,78.03,77.72,78.03,47738.0,73.389,73.6154,73.3229,73.6154,47738.0
2024-03-05 11:30:00,78.04,78.08,77.93,77.95,43254.0,73.6248,73.6626,73.521,73.5399,43254.0
2024-03-05 11:40:00,77.95,77.96,77.77,77.8,40554.0,73.5399,73.5494,73.3701,73.3984,40554.0
2024-03-05 11:50:00,77.8,77.84,77.67,77.76,29926.0,73.3984,73.4361,73.2758,73.3607,29926.0
2024-03-05 12:00:00,77.75,77.86,77.71,77.82,42776.0,73.3512,73.455,73.3135,73.4173,42776.0
2024-03-05 12:10:00,77.81,77.88,77.78,77.84,25899.0,73.4078,73.4739,73.3795,73.4361,25899.0
2024-03-05 12:20:00,77.85,77.94,77.81,77.91,34318.0,73.4456,73.5305,73.4078,73.5022,34318.0
2024-03-05 12:30:00,77.91,78.0,77.88,78.0,26643.0,73.5022,73.5871,73.4739,73.5871,26643.0
2024-03-05 12:40:00,77.99,78.02,77.94,77.94,31068.0,73.5777,73.606,73.5305,73.5305,31068.0
2024-03-05 12:50:00,77.94,78.02,77.9,78.01,24207.0,73.5305,73.606,73.4927,73.5965,24207.0
2024-03-05 13:00:00,78.02,78.09,78.01,78.08,20574.0,73.606,73.672,73.5965,73.6626,20574.0
2024-03-05 13:10:00,78.06,78.15,78.03,78.03,46225.0,73.6437,73.7286,73.6154,73.6154,46225.0
2024-03-05 13:20:00,78.03,78.19,78.01,78.11,31574.0,73.6154,73.7663,73.5965,73.6909,31574.0
2024-03-05 13:30:00,78.11,78.17,78.05,78.12,27416.0,73.6909,73.7475,73.6343,73.7003,27416.0
2024-03-05 13:40:00,78.12,78.13,77.96,77.96,29523.0,73.7003,73.7097,73.5494,73.5494,29523.0
2024-03-05 13:50:00,77.97,77.98,77.9,77.92,26574.0,73.5588,73.5682,73.4927,73.5116,26574.0
2024-03-05 14:00:00,77.92,77.99,77.9,77.99,25623.0,73.5116,73.5777,73.4927,73.5777,25623.0
2024-03-05 14:10:00,77.98,78.02,77.93,77.96,28553.0,73.5682,73.606,73.521,73.5494,28553.0
2024-03-05 14:20:00,77.95,77.99,77.88,77.92,27013.0,73.5399,73.5777,73.4739,73.5116,27013.0
2024-03-05 14:30:00,77.91,77.91,77.75,77.8,44501.0,73.5022,73.5022,73.3512,73.3984,44501.0
2024-03-05 14:40:00,77.8,77.83,77.7,77.72,41552.0,73.3984,73.4267,73.3041,73.3229,41552.0
2024-03-05 14:50:00,77.73,77.79,77.66,77.68,30488.0,73.3324,73.389,73.2663,73.2852,30488.0
2024-03-05 15:00:00,77.68,77.73,77.6,77.68,42681.0,73.2852,73.3324,73.2097,73.2852,42681.0
2024-03-05 15:10:00,77.68,77.69,77.46,77.55,40490.0,73.2852,73.2946,73.0776,73.1625,40490.0
2024-03-05 15:20:00,77.55,77.57,77.41,77.47,50727.0,73.1625,73.1814,73.0305,73.0871,50727.0
2024-03-05 15:30:00,77.47,77.6,77.42,77.54,71221.0,73.0871,73.2097,73.0399,73.1531,71221.0
2024-03-05 15:40:00,77.54,77.58,77.41,77.58,113027.0,73.1531,73.1909,73.0305,73.1909,113027.0
2024-03-05 15:50:00,77.6,77.73,77.5,77.52,361474.0,73.2097,73.3324,73.1154,73.1342,361474.0
2024-03-06 09:30:00,77.77,77.91,77.16,77.17,111269.0,73.3701,73.5022,72.7946,72.804,111269.0
2024-03-06 09:40:00,77.16,77.26,76.96,77.22,54873.0,72.7946,72.889,72.6059,72.8512,54873.0
2024-03-06 09:50:00,77.29,77.42,77.16,77.17,27948.0,72.9173,73.0399,72.7946,72.804,27948.0
2024-03-06 10:00:00,77.14,77.14,76.86,76.95,62557.0,72.7757,72.7757,72.5116,72.5965,62557.0
2024-03-06 10:10:00,76.96,77.13,76.96,77.1,33955.0,72.6059,72.7663,72.6059,72.738,33955.0
2024-03-06 10:20:00,77.1,77.15,76.9,76.91,38841.0,72.738,72.7852,72.5493,72.5588,38841.0
2024-03-06 10:30:00,76.92,77.04,76.91,77.02,83037.0,72.5682,72.6814,72.5588,72.6625,83037.0
2024-03-06 10:40:00,77.02,77.12,76.95,76.98,59089.0,72.6625,72.7569,72.5965,72.6248,59089.0
2024-03-06 10:50:00,76.97,77.03,76.91,77.0,39173.0,72.6154,72.672,72.5588,72.6437,39173.0
2024-03-06 11:00:00,76.99,77.14,76.97,77.02,32513.0,72.6342,72.7757,72.6154,72.6625,32513.0
2024-03-06 11:10:00,77.05,77.27,77.05,77.27,61297.0,72.6908,72.8984,72.6908,72.8984,61297.0
2024-03-06 11:20:00,77.28,77.4,77.25,77.34,38156.0,72.9078,73.021,72.8795,72.9644,38156.0
2024-03-06 11:30:00,77.36,77.39,77.26,77.3,29069.0,72.9833,73.0116,72.889,72.9267,29069.0
2024-03-06 11:40:00,77.3,77.32,77.24,77.31,26608.0,72.9267,72.9456,72.8701,72.9361,26608.0
2024-03-06 11:50:00,77.32,77.35,77.21,77.22,34144.0,72.9456,72.9739,72.8418,72.8512,34144.0
2024-03-06 12:00:00,77.22,77.31,77.07,77.21,29262.0,72.8512,72.9361,72.7097,72.8418,29262.0
2024-03-06 12:10:00,77.2,77.38,77.19,77.38,20547.0,72.8323,73.0022,72.8229,73.0022,20547.0
2024-03-06 12:20:00,77.39,77.46,77.37,77.39,23956.0,73.0116,73.0776,72.9927,73.0116,23956.0
2024-03-06 12:30:00,77.4,77.47,77.32,77.46,26188.0,73.021,73.0871,72.9456,73.0776,26188.0
2024-03-06 12:40:00,77.44,77.45,77.39,77.45,24407.0,73.0588,73.0682,73.0116,73.0682,24407.0
2024-03-06 12:50:00,77.46,77.51,77.4,77.41,29687.0,73.0776,73.1248,73.021,73.0305,29687.0
2024-03-06 13:00:00,77.42,77.49,77.34,77.37,18787.0,73.0399,73.1059,72.9644,72.9927,18787.0
2024-03-06 13:10:00,77.36,77.47,77.35,77.46,49010.0,72.9833,73.0871,72.9739,73.0776,49010.0
2024-03-06 13:20:00,77.48,77.49,77.41,77.48,16480.0,73.0965,73.1059,73.0305,73.0965,16480.0
2024-03-06 13:30:00,77.48,77.49,77.35,77.44,46391.0,73.0965,73.1059,72.9739,73.0588,46391.0
2024-03-06 13:40:00,77.48,77.52,77.39,77.41,30341.0,73.0965,73.1342,73.0116,73.0305,30341.0
2024-03-06 13:50:00,77.41,77.5,77.4,77.46,46288.0,73.0305,73.1154,73.021,73.0776,46288.0
2024-03-06 14:00:00,77.45,77.58,77.41,77.51,21610.0,73.0682,73.1909,73.0305,73.1248,21610.0
2024-03-06 14:10:00,77.5,77.51,77.38,77.43,38232.0,73.1154,73.1248,73.0022,73.0493,38232.0
2024-03-06 14:20:00,77.43,77.5,77.41,77.49,23625.0,73.0493,73.1154,73.0305,73.1059,23625.0
2024-03-06 14:30:00,77.5,77.51,77.41,77.43,37344.0,73.1154,73.1248,73.0305,73.0493,37344.0
2024-03-06 14:40:00,77.42,77.49,77.41,77.48,30310.0,73.0399,73.1059,73.0305,73.0965,30310.0
2024-03-06 14:50:00,77.49,77.56,77.48,77.52,26231.0,73.1059,73.172,73.0965,73.1342,26231.0
2024-03-06 15:00:00,77.51,77.52,77.42,77.42,28763.0,73.1248,73.1342,73.0399,73.0399,28763.0
2024-03-06 15:10:00,77.42,77.54,77.42,77.53,32189.0,73.0399,73.1531,73.0399,73.1437,32189.0
2024-03-06 15:20:00,77.54,77.56,77.49,77.55,33254.0,73.1531,73.172,73.1059,73.1625,33254.0
2024-03-06 15:30:00,77.54,77.58,77.43,77.5,38530.0,73.1531,73.1909,73.0493,73.1154,38530.0
2024-03-06 15:40:00,77.5,77.66,77.47,77.64,53350.0,73.1154,73.2663,73.0871,73.2475,53350.0
2024-03-06 15:50:00,77.65,77.66,77.53,77.61,194068.0,73.2569,73.2663,73.1437,73.2192,194068.0
2024-03-07 09:30:00,78.0,78.07,77.72,78.02,60414.0,73.5871,73.6531,73.3229,73.606,60414.0
2024-03-07 09:40:00,78.05,78.18,77.93,77.96,41556.0,73.6343,73.7569,73.521,73.5494,41556.0
2024-03-07 09:50:00,77.97,78.01,77.82,77.99,17622.0,73.5588,73.5965,73.4173,73.5777,17622.0
2024-03-07 10:00:00,77.99,78.06,77.92,78.02,22812.0,73.5777,73.6437,73.5116,73.606,22812.0
2024-03-07 10:10:00,78.03,78.03,77.9,77.96,18909.0,73.6154,73.6154,73.4927,73.5494,18909.0
2024-03-07 10:20:00,77.95,77.97,77.79,77.86,38796.0,73.5399,73.5588,73.389,73.455,38796.0
2024-03-07 10:30:00,77.85,78.0,77.85,77.94,26326.0,73.4456,73.5871,73.4456,73.5305,26326.0
2024-03-07 10:40:00,77.96,77.99,77.86,77.89,16599.0,73.5494,73.5777,73.455,73.4833,16599.0
2024-03-07 10:50:00,77.89,77.99,77.88,77.97,16414.0,73.4833,73.5777,73.4739,73.5588,16414.0
2024-03-07 11:00:00,77.97,77.97,77.79,77.81,17631.0,73.5588,73.5588,73.389,73.4078,17631.0
2024-03-07 11:10:00,77.81,77.88,77.75,77.86,21890.0,73.4078,73.4739,73.3512,73.455,21890.0
2024-03-07 11:20:00,77.84,77.84,77.65,77.66,24798.0,73.4361,73.4361,73.2569,73.2663,24798.0
2024-03-07 11:30:00,77.67,77.67,77.6,77.65,21383.0,73.2758,73.2758,73.2097,73.2569,21383.0
2024-03-07 11:40:00,77.64,77.67,77.57,77.6,28977.0,73.2475,73.2758,73.1814,73.2097,28977.0
2024-03-07 11:50:00,77.63,77.67,77.59,77.64,14831.0,73.238,73.2758,73.2003,73.2475,14831.0
2024-03-07 12:00:00,77.64,77.66,77.58,77.59,16432.0,73.2475,73.2663,73.1909,73.2003,16432.0
2024-03-07 12:10:00,77.6,77.67,77.58,77.67,17234.0,73.2097,73.2758,73.1909,73.2758,17234.0
2024-03-07 12:20:00,77.69,77.72,77.63,77.65,10567.0,73.2946,73.3229,73.238,73.2569,10567.0
2024-03-07 12:30:00,77.65,77.65,77.57,77.6,15046.0,73.2569,73.2569,73.1814,73.2097,15046.0
2024-03-07 12:40:00,77.61,77.65,77.58,77.65,12846.0,73.2192,73.2569,73.1909,73.2569,12846.0
2024-03-07 12:50:00,77.66,77.72,77.63,77.7,18951.0,73.2663,73.3229,73.238,73.3041,18951.0
2024-03-07 13:00:00,77.67,77.77,77.67,77.73,9087.0,73.2758,73.3701,73.2758,73.3324,9087.0
2024-03-07 13:10:00,77.75,77.76,77.71,77.76,14956.0,73.3512,73.3607,73.3135,73.3607,14956.0
2024-03-07 13:20:00,77.77,77.81,77.69,77.69,11593.0,73.3701,73.4078,73.2946,73.2946,11593.0
2024-03-07 13:30:00,77.69,77.69,77.58,77.59,13142.0,73.2946,73.2946,73.1909,73.2003,13142.0
2024-03-07 13:40:00,77.61,77.68,77.57,77.59,18264.0,73.2192,73.2852,73.1814,73.2003,18264.0
2024-03-07 13:50:00,77.59,77.71,77.58,77.67,20702.0,73.2003,73.3135,73.1909,73.2758,20702.0
2024-03-07 14:00:00,77.68,77.69,77.52,77.57,24542.0,73.2852,73.2946,73.1342,73.1814,24542.0
2024-03-07 14:10:00,77.59,77.62,77.55,77.59,17360.0,73.2003,73.2286,73.1625,73.2003,17360.0
2024-03-07 14:20:00,77.6,77.61,77.48,77.48,14337.0,73.2097,73.2192,73.0965,73.0965,14337.0
2024-03-07 14:30:00,77.48,77.52,77.42,77.44,18736.0,73.0965,73.1342,73.0399,73.0588,18736.0
2024-03-07 14:40:00,77.45,77.47,77.36,77.36,15074.0,73.0682,73.0871,72.9833,72.9833,15074.0
2024-03-07 14:50:00,77.36,77.44,77.35,77.44,22031.0,72.9833,73.0588,72.9739,73.0588,22031.0
2024-03-07 15:00:00,77.44,77.45,77.34,77.38,31021.0,73.0588,73.0682,72.9644,73.0022,31021.0
2024-03-07 15:10:00,77.38,77.49,77.37,77.46,22862.0,73.0022,73.1059,72.9927,73.0776,22862.0
2024-03-07 15:20:00,77.46,77.52,77.46,77.51,15673.0,73.0776,73.1342,73.0776,73.1248,15673.0
2024-03-07 15:30:00,77.51,77.59,77.49,77.56,40173.0,73.1248,73.2003,73.1059,73.172,40173.0
2024-03-07 15:40:00,77.58,77.63,77.52,77.55,50254.0,73.1909,73.238,73.1342,73.1625,50254.0
2024-03-07 15:50:00,77.56,77.65,77.41,77.42,194285.0,73.172,73.2569,73.0305,73.0399,194285.0
2024-03-08 09:30:00,77.23,77.69,77.14,77.65,55633.0,72.8607,73.2946,72.7757,73.2569,55633.0
2024-03-08 09:40:00,77.65,77.66,77.42,77.5,50058.0,73.2569,73.2663,73.0399,73.1154,50058.0
2024-03-08 09:50:00,77.5,77.67,77.43,77.46,24603.0,73.1154,73.2758,73.0493,73.0776,24603.0
2024-03-08 10:00:00,77.46,77.52,77.35,77.37,19388.0,73.0776,73.1342,72.9739,72.9927,19388.0
2024-03-08 10:10:00,77.36,77.38,77.24,77.32,18349.0,72.9833,73.0022,72.8701,72.9456,18349.0
2024-03-08 10:20:00,77.33,77.34,77.1,77.11,16937.0,72.955,72.9644,72.738,72.7474,16937.0
2024-03-08 10:30:00,77.09,77.28,77.04,77.28,24332.0,72.7286,72.9078,72.6814,72.9078,24332.0
2024-03-08 10:40:00,77.27,77.35,77.22,77.34,28280.0,72.8984,72.9739,72.8512,72.9644,28280.0
2024-03-08 10:50:00,77.34,77.4,77.3,77.31,21312.0,72.9644,73.021,72.9267,72.9361,21312.0
2024-03-08 11:00:00,77.32,77.35,77.25,77.29,40047.0,72.9456,72.9739,72.8795,72.9173,40047.0
2024-03-08 11:10:00,77.31,77.4,77.27,77.27,19693.0,72.9361,73.021,72.8984,72.8984,19693.0
2024-03-08 11:20:00,77.25,77.34,77.2,77.32,27576.0,72.8795,72.9644,72.8323,72.9456,27576.0
2024-03-08 11:30:00,77.34,77.4,77.16,77.17,27894.0,72.9644,73.021,72.7946,72.804,27894.0
2024-03-08 11:40:00,77.15,77.29,77.1,77.2,31567.0,72.7852,72.9173,72.738,72.8323,31567.0
2024-03-08 11:50:00,77.2,77.26,77.14,77.16,24261.0,72.8323,72.889,72.7757,72.7946,24261.0
2024-03-08 12:00:00,77.16,77.36,77.15,77.27,16005.0,72.7946,72.9833,72.7852,72.8984,16005.0
2024-03-08 12:10:00,77.28,77.41,77.28,77.41,18963.0,72.9078,73.0305,72.9078,73.0305,18963.0
2024-03-08 12:20:00,77.41,77.43,77.31,77.34,26123.0,73.0305,73.0493,72.9361,72.9644,26123.0
2024-03-08 12:30:00,77.33,77.38,77.27,77.34,20772.0,72.955,73.0022,72.8984,72.9644,20772.0
2024-03-08 12:40:00,77.35,77.37,77.22,77.24,22769.0,72.9739,72.9927,72.8512,72.8701,22769.0
2024-03-08 12:50:00,77.24,77.28,77.08,77.2,17593.0,72.8701,72.9078,72.7191,72.8323,17593.0
2024-03-08 13:00:00,77.2,77.21,77.08,77.19,12722.0,72.8323,72.8418,72.7191,72.8229,12722.0
2024-03-08 13:10:00,77.18,77.26,77.15,77.2,13434.0,72.8135,72.889,72.7852,72.8323,13434.0
2024-03-08 13:20:00,77.19,77.26,77.16,77.22,15957.0,72.8229,72.889,72.7946,72.8512,15957.0
2024-03-08 13:30:00,77.2,77.21,77.08,77.09,16893.0,72.8323,72.8418,72.7191,72.7286,16893.0
2024-03-08 13:40:00,77.07,77.07,76.92,76.95,38627.0,72.7097,72.7097,72.5682,72.5965,38627.0
2024-03-08 13:50:00,76.95,77.0,76.9,76.95,24373.0,72.5965,72.6437,72.5493,72.5965,24373.0
2024-03-08 14:00:00,76.93,77.05,76.92,77.03,15763.0,72.5776,72.6908,72.5682,72.672,15763.0
2024-03-08 14:10:00,77.04,77.15,77.03,77.15,19515.0,72.6814,72.7852,72.672,72.7852,19515.0
2024-03-08 14:20:00,77.16,77.22,77.15,77.19,18434.0,72.7946,72.8512,72.7852,72.8229,18434.0
2024-03-08 14:30:00,77.19,77.23,77.16,77.2,14068.0,72.8229,72.8607,72.7946,72.8323,14068.0
2024-03-08 14:40:00,77.2,77.25,77.17,77.17,22215.0,72.8323,72.8795,72.804,72.804,22215.0
2024-03-08 14:50:00,77.18,77.29,77.18,77.23,29166.0,72.8135,72.9173,72.8135,72.8607,29166.0
2024-03-08 15:00:00,77.22,77.24,77.17,77.2,25143.0,72.8512,72.8701,72.804,72.8323,25143.0
2024-03-08 15:10:00,77.2,77.2,77.07,77.16,29201.0,72.8323,72.8323,72.7097,72.7946,29201.0
2024-03-08 15:20:00,77.15,77.19,77.11,77.13,39051.0,72.7852,72.8229,72.7474,72.7663,39051.0
2024-03-08 15:30:00,77.12,77.24,77.11,77.17,38845.0,72.7569,72.8701,72.7474,72.804,38845.0
2024-03-08 15:40:00,77.17,77.21,77.1,77.17,54416.0,72.804,72.8418,72.738,72.804,54416.0
2024-03-08 15:50:00,77.17,77.23,77.11,77.16,171949.0,72.804,72.8607,72.7474,72.7946,171949.0
2024-03-11 09:30:00,76.74,77.47,76.74,77.14,40152.0,72.3984,73.0871,72.3984,72.7757,40152.0
2024-03-11 09:40:00,77.12,77.14,76.87,76.97,15605.0,72.7569,72.7757,72.521,72.6154,15605.0
2024-03-11 09:50:00,76.96,77.17,76.94,77.09,22663.0,72.6059,72.804,72.5871,72.7286,22663.0
2024-03-11 10:00:00,77.14,77.14,76.74,76.76,21446.0,72.7757,72.7757,72.3984,72.4172,21446.0
2024-03-11 10:10:00,76.73,76.9,76.73,76.9,17552.0,72.3889,72.5493,72.3889,72.5493,17552.0
2024-03-11 10:20:00,76.89,76.93,76.77,76.8,20953.0,72.5399,72.5776,72.4267,72.455,20953.0
2024-03-11 10:30:00,76.8,76.85,76.73,76.76,12461.0,72.455,72.5022,72.3889,72.4172,12461.0
2024-03-11 10:40:00,76.76,77.0,76.75,76.98,15185.0,72.4172,72.6437,72.4078,72.6248,15185.0
2024-03-11 10:50:00,76.99,76.99,76.83,76.99,23651.0,72.6342,72.6342,72.4833,72.6342,23651.0
2024-03-11 11:00:00,76.98,77.11,76.95,77.03,30653.0,72.6248,72.7474,72.5965,72.672,30653.0
2024-03-11 11:10:00,77.04,77.13,77.02,77.08,21218.0,72.6814,72.7663,72.6625,72.7191,21218.0
2024-03-11 11:20:00,77.07,77.2,77.06,77.11,24679.0,72.7097,72.8323,72.7003,72.7474,24679.0
2024-03-11 11:30:00,77.12,77.21,77.1,77.18,18258.0,72.7569,72.8418,72.738,72.8135,18258.0
2024-03-11 11:40:00,77.19,77.22,77.17,77.18,15215.0,72.8229,72.8512,72.804,72.8135,15215.0
2024-03-11 11:50:00,77.19,77.22,77.15,77.22,10151.0,72.8229,72.8512,72.7852,72.8512,10151.0
2024-03-11 12:00:00,77.22,77.26,77.17,77.17,32505.0,72.8512,72.889,72.804,72.804,32505.0
2024-03-11 12:10:00,77.17,77.23,77.15,77.15,31267.0,72.804,72.8607,72.7852,72.7852,31267.0
2024-03-11 12:20:00,77.16,77.28,77.15,77.21,24815.0,72.7946,72.9078,72.7852,72.8418,24815.0
2024-03-11 12:30:00,77.22,77.27,77.2,77.26,23024.0,72.8512,72.8984,72.8323,72.889,23024.0
2024-03-11 12:40:00,77.25,77.3,77.24,77.29,23283.0,72.8795,72.9267,72.8701,72.9173,23283.0
2024-03-11 12:50:00,77.29,77.3,77.22,77.23,22327.0,72.9173,72.9267,72.8512,72.8607,22327.0
2024-03-11 13:00:00,77.23,77.31,77.22,77.31,13291.0,72.8607,72.9361,72.8512,72.9361,13291.0
2024-03-11 13:10:00,77.3,77.39,77.21,77.39,16307.0,72.9267,73.0116,72.8418,73.0116,16307.0
2024-03-11 13:20:00,77.39,77.39,77.32,77.37,16362.0,73.0116,73.0116,72.9456,72.9927,16362.0
2024-03-11 13:30:00,77.36,77.46,77.33,77.42,26933.0,72.9833,73.0776,72.955,73.0399,26933.0
2024-03-11 13:40:00,77.42,77.44,77.38,77.41,22712.0,73.0399,73.0588,73.0022,73.0305,22712.0
2024-03-11 13:50:00,77.41,77.48,77.39,77.48,25471.0,73.0305,73.0965,73.0116,73.0965,25471.0
2024-03-11 14:00:00,77.48,77.53,77.43,77.45,26167.0,73.0965,73.1437,73.0493,73.0682,26167.0
2024-03-11 14:10:00,77.44,77.44,77.32,77.32,23215.0,73.0588,73.0588,72.9456,72.9456,23215.0
2024-03-11 14:20:00,77.33,77.46,77.29,77.45,18124.0,72.955,73.0776,72.9173,73.0682,18124.0
2024-03-11 14:30:00,77.45,77.47,77.41,77.44,26998.0,73.0682,73.0871,73.0305,73.0588,26998.0
2024-03-11 14:40:00,77.44,77.47,77.36,77.37,38433.0,73.0588,73.0871,72.9833,72.9927,38433.0
2024-03-11 14:50:00,77.37,77.41,77.33,77.38,45951.0,72.9927,73.0305,72.955,73.0022,45951.0
2024-03-11 15:00:00,77.38,77.39,77.23,77.28,47075.0,73.0022,73.0116,72.8607,72.9078,47075.0
2024-03-11 15:10:00,77.27,77.31,77.26,77.31,32706.0,72.8984,72.9361,72.889,72.9361,32706.0
2024-03-11 15:20:00,77.3,77.47,77.3,77.35,44133.0,72.9267,73.0871,72.9267,72.9739,44133.0
2024-03-11 15:30:00,77.34,77.4,77.27,77.38,56225.0,72.9644,73.021,72.8984,73.0022,56225.0
2024-03-11 15:40:00,77.4,77.43,77.26,77.26,80821.0,73.021,73.0493,72.889,72.889,80821.0
2024-03-11 15:50:00,77.27,77.4,77.22,77.3,297998.0,72.8984,73.021,72.8512,72.9267,297998.0
2024-03-12 09:30:00,77.26,77.52,77.15,77.15,38420.0,72.889,73.1342,72.7852,72.7852,38420.0
2024-03-12 09:40:00,77.15,77.24,77.05,77.11,23954.0,72.7852,72.8701,72.6908,72.7474,23954.0
2024-03-12 09:50:00,77.12,77.34,77.12,77.32,22370.0,72.7569,72.9644,72.7569,72.9456,22370.0
2024-03-12 10:00:00,77.32,77.32,77.06,77.11,19852.0,72.9456,72.9456,72.7003,72.7474,19852.0
2024-03-12 10:10:00,77.1,77.25,77.04,77.22,21336.0,72.738,72.8795,72.6814,72.8512,21336.0
2024-03-12 10:20:00,77.23,77.43,77.2,77.39,20416.0,72.8607,73.0493,72.8323,73.0116,20416.0
2024-03-12 10:30:00,77.4,77.41,77.3,77.34,29981.0,73.021,73.0305,72.9267,72.9644,29981.0
2024-03-12 10:40:00,77.35,77.37,77.21,77.25,22491.0,72.9739,72.9927,72.8418,72.8795,22491.0
2024-03-12 10:50:00,77.25,77.39,77.23,77.3,29681.0,72.8795,73.0116,72.8607,72.9267,29681.0
2024-03-12 11:00:00,77.3,77.45,77.3,77.43,31642.0,72.9267,73.0682,72.9267,73.0493,31642.0
2024-03-12 11:10:00,77.43,77.55,77.43,77.52,19526.0,73.0493,73.1625,73.0493,73.1342,19526.0
2024-03-12 11:20:00,77.52,77.53,77.4,77.42,23599.0,73.1342,73.1437,73.021,73.0399,23599.0
2024-03-12 11:30:00,77.42,77.52,77.38,77.5,17005.0,73.0399,73.1342,73.0022,73.1154,17005.0
2024-03-12 11:40:00,77.49,77.55,77.4,77.4,19966.0,73.1059,73.1625,73.021,73.021,19966.0
2024-03-12 11:50:00,77.37,77.53,77.37,77.51,20073.0,72.9927,73.1437,72.9927,73.1248,20073.0
2024-03-12 12:00:00,77.51,77.56,77.45,77.54,17139.0,73.1248,73.172,73.0682,73.1531,17139.0
2024-03-12 12:10:00,77.54,77.55,77.48,77.48,17681.0,73.1531,73.1625,73.0965,73.0965,17681.0
2024-03-12 12:20:00,77.48,77.51,77.44,77.47,18602.0,73.0965,73.1248,73.0588,73.0871,18602.0
2024-03-12 12:30:00,77.46,77.47,77.37,77.39,13318.0,73.0776,73.0871,72.9927,73.0116,13318.0
2024-03-12 12:40:00,77.4,77.4,77.22,77.29,18889.0,73.021,73.021,72.8512,72.9173,18889.0
2024-03-12 12:50:00,77.29,77.36,77.27,77.34,17560.0,72.9173,72.9833,72.8984,72.9644,17560.0
2024-03-12 13:00:00,77.33,77.34,77.26,77.27,18924.0,72.955,72.9644,72.889,72.8984,18924.0
2024-03-12 13:10:00,77.26,77.39,77.26,77.39,23936.0,72.889,73.0116,72.889,73.0116,23936.0
2024-03-12 13:20:00,77.39,77.45,77.35,77.4,14227.0,73.0116,73.0682,72.9739,73.021,14227.0
2024-03-12 13:30:00,77.4,77.5,77.38,77.48,14768.0,73.021,73.1154,73.0022,73.0965,14768.0
2024-03-12 13:40:00,77.48,77.53,77.46,77.52,14908.0,73.0965,73.1437,73.0776,73.1342,14908.0
2024-03-12 13:50:00,77.51,77.58,77.48,77.58,14931.0,73.1248,73.1909,73.0965,73.1909,14931.0
2024-03-12 14:00:00,77.58,77.58,77.52,77.58,26163.0,73.1909,73.1909,73.1342,73.1909,26163.0
2024-03-12 14:10:00,77.58,77.61,77.52,77.56,15952.0,73.1909,73.2192,73.1342,73.172,15952.0
2024-03-12 14:20:00,77.57,77.63,77.56,77.62,22822.0,73.1814,73.238,73.172,73.2286,22822.0
2024-03-12 14:30:00,77.62,77.7,77.6,77.68,21498.0,73.2286,73.3041,73.2097,73.2852,21498.0
2024-03-12 14:40:00,77.68,77.68,77.52,77.62,21693.0,73.2852,73.2852,73.1342,73.2286,21693.0
2024-03-12 14:50:00,77.61,77.71,77.6,77.69,19110.0,73.2192,73.3135,73.2097,73.2946,19110.0
2024-03-12 15:00:00,77.69,77.7,77.65,77.67,20491.0,73.2946,73.3041,73.2569,73.2758,20491.0
2024-03-12 15:10:00,77.67,77.68,77.63,77.67,29700.0,73.2758,73.2852,73.238,73.2758,29700.0
2024-03-12 15:20:00,77.66,77.76,77.65,77.76,24785.0,73.2663,73.3607,73.2569,73.3607,24785.0
2024-03-12 15:30:00,77.76,77.76,77.68,77.72,34851.0,73.3607,73.3607,73.2852,73.3229,34851.0
2024-03-12 15:40:00,77.72,77.74,77.62,77.62,55490.0,73.3229,73.3418,73.2286,73.2286,55490.0
2024-03-12 15:50:00,77.62,77.73,77.58,77.64,198719.0,73.2286,73.3324,73.1909,73.2475,198719.0
2024-03-13 09:30:00,78.05,78.32,77.88,78.05,87175.0,73.6343,73.889,73.4739,73.6343,87175.0
2024-03-13 09:40:00,78.05,78.37,78.01,78.23,63508.0,73.6343,73.9362,73.5965,73.8041,63508.0
2024-03-13 09:50:00,78.22,78.23,77.91,77.97,42805.0,73.7946,73.8041,73.5022,73.5588,42805.0
2024-03-13 10:00:00,77.99,78.15,77.98,78.09,71443.0,73.5777,73.7286,73.5682,73.672,71443.0
2024-03-13 10:10:00,78.07,78.12,77.92,77.95,19792.0,73.6531,73.7003,73.5116,73.5399,19792.0
2024-03-13 10:20:00,77.97,78.04,77.91,77.98,26690.0,73.5588,73.6248,73.5022,73.5682,26690.0
2024-03-13 10:30:00,77.97,77.99,77.76,77.84,24004.0,73.5588,73.5777,73.3607,73.4361,24004.0
2024-03-13 10:40:00,77.84,77.84,77.7,77.74,14355.0,73.4361,73.4361,73.3041,73.3418,14355.0
2024-03-13 10:50:00,77.74,77.77,77.67,77.67,28678.0,73.3418,73.3701,73.2758,73.2758,28678.0
2024-03-13 11:00:00,77.67,77.76,77.64,77.72,16566.0,73.2758,73.3607,73.2475,73.3229,16566.0
2024-03-13 11:10:00,77.72,77.82,77.71,77.75,17017.0,73.3229,73.4173,73.3135,73.3512,17017.0
2024-03-13 11:20:00,77.75,77.8,77.64,77.7,17708.0,73.3512,73.3984,73.2475,73.3041,17708.0
2024-03-13 11:30:00,77.66,77.71,77.61,77.7,32142.0,73.2663,73.3135,73.2192,73.3041,32142.0
2024-03-13 11:40:00,77.71,77.77,77.65,77.65,34851.0,73.3135,73.3701,73.2569,73.2569,34851.0
2024-03-13 11:50:00,77.67,77.71,77.61,77.61,12095.0,73.2758,73.3135,73.2192,73.2192,12095.0
2024-03-13 12:00:00,77.6,77.63,77.54,77.59,14784.0,73.2097,73.238,73.1531,73.2003,14784.0
2024-03-13 12:10:00,77.58,77.59,77.52,77.55,16296.0,73.1909,73.2003,73.1342,73.1625,16296.0
2024-03-13 12:20:00,77.55,77.59,77.5,77.56,9564.0,73.1625,73.2003,73.1154,73.172,9564.0
2024-03-13 12:30:00,77.57,77.69,77.57,77.65,21813.0,73.1814,73.2946,73.1814,73.2569,21813.0
2024-03-13 12:40:00,77.64,77.69,77.61,77.65,16370.0,73.2475,73.2946,73.2192,73.2569,16370.0
2024-03-13 12:50:00,77.65,77.65,77.57,77.59,13481.0,73.2569,73.2569,73.1814,73.2003,13481.0
2024-03-13 13:00:00,77.59,77.68,77.59,77.67,17945.0,73.2003,73.2852,73.2003,73.2758,17945.0
2024-03-13 13:10:00,77.67,77.78,77.65,77.77,16324.0,73.2758,73.3795,73.2569,73.3701,16324.0
2024-03-13 13:20:00,77.76,77.86,77.75,77.8,11877.0,73.3607,73.455,73.3512,73.3984,11877.0
2024-03-13 13:30:00,77.8,77.83,77.76,77.83,17178.0,73.3984,73.4267,73.3607,73.4267,17178.0
2024-03-13 13:40:00,77.84,77.86,77.77,77.84,7038.0,73.4361,73.455,73.3701,73.4361,7038.0
2024-03-13 13:50:00,77.86,77.96,77.85,77.9,15230.0,73.455,73.5494,73.4456,73.4927,15230.0
2024-03-13 14:00:00,77.89,77.95,77.86,77.91,12398.0,73.4833,73.5399,73.455,73.5022,12398.0
2024-03-13 14:10:00,77.91,77.94,77.85,77.86,13240.0,73.5022,73.5305,73.4456,73.455,13240.0
2024-03-13 14:20:00,77.85,77.88,77.74,77.78,22861.0,73.4456,73.4739,73.3418,73.3795,22861.0
2024-03-13 14:30:00,77.77,77.81,77.65,77.66,40610.0,73.3701,73.4078,73.2569,73.2663,40610.0
2024-03-13 14:40:00,77.66,77.66,77.44,77.44,35789.0,73.2663,73.2663,73.0588,73.0588,35789.0
2024-03-13 14:50:00,77.44,77.45,77.35,77.37,33669.0,73.0588,73.0682,72.9739,72.9927,33669.0
2024-03-13 15:00:00,77.36,77.37,77.29,77.32,31822.0,72.9833,72.9927,72.9173,72.9456,31822.0
2024-03-13 15:10:00,77.33,77.39,77.31,77.38,29394.0,72.955,73.0116,72.9361,73.0022,29394.0
2024-03-13 15:20:00,77.37,77.4,77.15,77.2,39160.0,72.9927,73.021,72.7852,72.8323,39160.0
2024-03-13 15:30:00,77.21,77.31,77.15,77.18,126191.0,72.8418,72.9361,72.7852,72.8135,126191.0
2024-03-13 15:40:00,77.17,77.21,77.12,77.14,57858.0,72.804,72.8418,72.7569,72.7757,57858.0
2024-03-13 15:50:00,77.13,77.22,77.04,77.13,186663.0,72.7663,72.8512,72.6814,72.7663,186663.0
2024-03-14 09:30:00,77.23,77.4,76.91,77.07,51190.0,72.8607,73.021,72.5588,72.7097,51190.0
2024-03-14 09:40:00,77.05,77.21,76.77,76.79,39798.0,72.6908,72.8418,72.4267,72.4455,39798.0
2024-03-14 09:50:00,76.77,76.79,76.53,76.65,16778.0,72.4267,72.4455,72.2003,72.3135,16778.0
2024-03-14 10:00:00,76.66,76.75,76.54,76.6,22538.0,72.3229,72.4078,72.2097,72.2663,22538.0
2024-03-14 10:10:00,76.61,76.73,76.54,76.73,33209.0,72.2757,72.3889,72.2097,72.3889,33209.0
2024-03-14 10:20:00,76.74,76.76,76.41,76.41,25248.0,72.3984,72.4172,72.087,72.087,25248.0
2024-03-14 10:30:00,76.42,76.59,76.39,76.59,19661.0,72.0965,72.2569,72.0682,72.2569,19661.0
2024-03-14 10:40:00,76.61,76.63,76.5,76.54,21513.0,72.2757,72.2946,72.172,72.2097,21513.0
2024-03-14 10:50:00,76.52,76.54,76.35,76.4,26045.0,72.1908,72.2097,72.0304,72.0776,26045.0
2024-03-14 11:00:00,76.39,76.45,76.34,76.42,11253.0,72.0682,72.1248,72.021,72.0965,11253.0
2024-03-14 11:10:00,76.42,76.43,76.37,76.37,16492.0,72.0965,72.1059,72.0493,72.0493,16492.0
2024-03-14 11:20:00,76.39,76.41,76.31,76.36,19796.0,72.0682,72.087,71.9927,72.0399,19796.0
2024-03-14 11:30:00,76.36,76.43,76.34,76.43,29838.0,72.0399,72.1059,72.021,72.1059,29838.0
2024-03-14 11:40:00,76.44,76.62,76.43,76.62,16205.0,72.1153,72.2852,72.1059,72.2852,16205.0
2024-03-14 11:50:00,76.61,76.68,76.6,76.65,29867.0,72.2757,72.3418,72.2663,72.3135,29867.0
2024-03-14 12:00:00,76.65,76.72,76.6,76.68,31132.0,72.3135,72.3795,72.2663,72.3418,31132.0
2024-03-14 12:10:00,76.69,76.72,76.61,76.64,17851.0,72.3512,72.3795,72.2757,72.304,17851.0
2024-03-14 12:20:00,76.64,76.78,76.64,76.71,25191.0,72.304,72.4361,72.304,72.3701,25191.0
2024-03-14 12:30:00,76.72,76.87,76.7,76.87,19184.0,72.3795,72.521,72.3606,72.521,19184.0
2024-03-14 12:40:00,76.85,76.87,76.79,76.82,27155.0,72.5022,72.521,72.4455,72.4738,27155.0
2024-03-14 12:50:00,76.81,76.82,76.58,76.58,18100.0,72.4644,72.4738,72.2474,72.2474,18100.0
2024-03-14 13:00:00,76.57,76.72,76.54,76.66,30201.0,72.238,72.3795,72.2097,72.3229,30201.0
2024-03-14 13:10:00,76.65,76.74,76.56,76.57,23169.0,72.3135,72.3984,72.2286,72.238,23169.0
2024-03-14 13:20:00,76.56,76.65,76.51,76.52,25104.0,72.2286,72.3135,72.1814,72.1908,25104.0
2024-03-14 13:30:00,76.51,76.53,76.42,76.52,24881.0,72.1814,72.2003,72.0965,72.1908,24881.0
2024-03-14 13:40:00,76.52,76.57,76.49,76.56,21635.0,72.1908,72.238,72.1625,72.2286,21635.0
2024-03-14 13:50:00,76.56,76.71,76.55,76.7,40578.0,72.2286,72.3701,72.2191,72.3606,40578.0
2024-03-14 14:00:00,76.71,76.74,76.66,76.69,21255.0,72.3701,72.3984,72.3229,72.3512,21255.0
2024-03-14 14:10:00,76.7,76.74,76.67,76.67,11749.0,72.3606,72.3984,72.3323,72.3323,11749.0
2024-03-14 14:20:00,76.67,76.72,76.64,76.7,18785.0,72.3323,72.3795,72.304,72.3606,18785.0
2024-03-14 14:30:00,76.7,76.76,76.64,76.75,27115.0,72.3606,72.4172,72.304,72.4078,27115.0
2024-03-14 14:40:00,76.74,76.85,76.72,76.84,21547.0,72.3984,72.5022,72.3795,72.4927,21547.0
2024-03-14 14:50:00,76.84,76.86,76.77,76.84,46338.0,72.4927,72.5116,72.4267,72.4927,46338.0
2024-03-14 15:00:00,76.83,76.83,76.57,76.62,23676.0,72.4833,72.4833,72.238,72.2852,23676.0
2024-03-14 15:10:00,76.62,76.66,76.56,76.56,18479.0,72.2852,72.3229,72.2286,72.2286,18479.0
2024-03-14 15:20:00,76.56,76.76,76.55,76.73,44368.0,72.2286,72.4172,72.2191,72.3889,44368.0
2024-03-14 15:30:00,76.74,76.74,76.56,76.7,36004.0,72.3984,72.3984,72.2286,72.3606,36004.0
2024-03-14 15:40:00,76.7,76.87,76.7,76.87,69039.0,72.3606,72.521,72.3606,72.521,69039.0
2024-03-14 15:50:00,76.88,77.14,76.86,77.14,253751.0,72.5305,72.7757,72.5116,72.7757,253751.0
2024-03-15 09:30:00,76.79,77.91,76.79,77.78,741895.0,72.4455,73.5022,72.4455,73.3795,741895.0
2024-03-15 09:40:00,77.8,77.83,77.31,77.38,40403.0,73.3984,73.4267,72.9361,73.0022,40403.0
2024-03-15 09:50:00,77.35,77.52,77.29,77.46,35402.0,72.9739,73.1342,72.9173,73.0776,35402.0
2024-03-15 10:00:00,77.44,77.57,77.36,77.45,32392.0,73.0588,73.1814,72.9833,73.0682,32392.0
2024-03-15 10:10:00,77.44,77.55,77.4,77.49,20465.0,73.0588,73.1625,73.021,73.1059,20465.0
2024-03-15 10:20:00,77.48,77.55,77.36,77.51,27941.0,73.0965,73.1625,72.9833,73.1248,27941.0
2024-03-15 10:30:00,77.52,77.57,77.38,77.57,39057.0,73.1342,73.1814,73.0022,73.1814,39057.0
2024-03-15 10:40:00,77.59,77.62,77.33,77.39,25569.0,73.2003,73.2286,72.955,73.0116,25569.0
2024-03-15 10:50:00,77.4,77.48,77.33,77.43,15638.0,73.021,73.0965,72.955,73.0493,15638.0
2024-03-15 11:00:00,77.47,77.5,77.37,77.39,17297.0,73.0871,73.1154,72.9927,73.0116,17297.0
2024-03-15 11:10:00,77.4,77.47,77.39,77.45,14692.0,73.021,73.0871,73.0116,73.0682,14692.0
2024-03-15 11:20:00,77.49,77.64,77.45,77.64,19663.0,73.1059,73.2475,73.0682,73.2475,19663.0
2024-03-15 11:30:00,77.63,77.71,77.59,77.71,19081.0,73.238,73.3135,73.2003,73.3135,19081.0
2024-03-15 11:40:00,77.69,77.7,77.59,77.6,14085.0,73.2946,73.3041,73.2003,73.2097,14085.0
2024-03-15 11:50:00,77.6,77.67,77.59,77.61,14940.0,73.2097,73.2758,73.2003,73.2192,14940.0
2024-03-15 12:00:00,77.61,77.65,77.56,77.62,9817.0,73.2192,73.2569,73.172,73.2286,9817.0
2024-03-15 12:10:00,77.62,77.63,77.53,77.58,14208.0,73.2286,73.238,73.1437,73.1909,14208.0
2024-03-15 12:20:00,77.57,77.65,77.54,77.65,16643.0,73.1814,73.2569,73.1531,73.2569,16643.0
2024-03-15 12:30:00,77.66,77.68,77.51,77.55,17028.0,73.2663,73.2852,73.1248,73.1625,17028.0
2024-03-15 12:40:00,77.53,77.57,77.42,77.54,18153.0,73.1437,73.1814,73.0399,73.1531,18153.0
2024-03-15 12:50:00,77.54,77.61,77.47,77.54,31374.0,73.1531,73.2192,73.0871,73.1531,31374.0
2024-03-15 13:00:00,77.54,77.66,77.54,77.65,22152.0,73.1531,73.2663,73.1531,73.2569,22152.0
2024-03-15 13:10:00,77.64,77.68,77.62,77.64,15365.0,73.2475,73.2852,73.2286,73.2475,15365.0
2024-03-15 13:20:00,77.63,77.71,77.6,77.66,18759.0,73.238,73.3135,73.2097,73.2663,18759.0
2024-03-15 13:30:00,77.65,77.65,77.56,77.63,13770.0,73.2569,73.2569,73.172,73.238,13770.0
2024-03-15 13:40:00,77.63,77.67,77.59,77.67,13705.0,73.238,73.2758,73.2003,73.2758,13705.0
2024-03-15 13:50:00,77.68,77.76,77.68,77.7,24328.0,73.2852,73.3607,73.2852,73.3041,24328.0
2024-03-15 14:00:00,77.71,77.74,77.51,77.53,43528.0,73.3135,73.3418,73.1248,73.1437,43528.0
2024-03-15 14:10:00,77.52,77.54,77.45,77.54,28759.0,73.1342,73.1531,73.0682,73.1531,28759.0
2024-03-15 14:20:00,77.55,77.59,77.47,77.52,15124.0,73.1625,73.2003,73.0871,73.1342,15124.0
2024-03-15 14:30:00,77.51,77.57,77.49,77.51,17536.0,73.1248,73.1814,73.1059,73.1248,17536.0
2024-03-15 14:40:00,77.49,77.6,77.44,77.47,19528.0,73.1059,73.2097,73.0588,73.0871,19528.0
2024-03-15 14:50:00,77.48,77.57,77.48,77.57,28923.0,73.0965,73.1814,73.0965,73.1814,28923.0
2024-03-15 15:00:00,77.55,77.68,77.5,77.65,34866.0,73.1625,73.2852,73.1154,73.2569,34866.0
2024-03-15 15:10:00,77.65,77.65,77.49,77.51,19302.0,73.2569,73.2569,73.1059,73.1248,19302.0
2024-03-15 15:20:00,77.51,77.51,77.43,77.45,27981.0,73.1248,73.1248,73.0493,73.0682,27981.0
2024-03-15 15:30:00,77.45,77.48,77.29,77.32,53002.0,73.0682,73.0965,72.9173,72.9456,53002.0
2024-03-15 15:40:00,77.33,77.34,77.2,77.23,112202.0,72.955,72.9644,72.8323,72.8607,112202.0
2024-03-15 15:50:00,77.21,77.24,76.83,76.98,580728.0,72.8418,72.8701,72.4833,72.6248,580728.0
2024-03-18 09:30:00,77.37,77.62,77.13,77.15,52607.0,72.9927,73.2286,72.7663,72.7852,52607.0
2024-03-18 09:40:00,77.15,77.2,76.94,77.07,27508.0,72.7852,72.8323,72.5871,72.7097,27508.0
2024-03-18 09:50:00,77.14,77.29,77.01,77.28,22570.0,72.7757,72.9173,72.6531,72.9078,22570.0
2024-03-18 10:00:00,77.27,77.31,77.14,77.31,14866.0,72.8984,72.9361,72.7757,72.9361,14866.0
2024-03-18 10:10:00,77.29,77.35,77.21,77.33,23478.0,72.9173,72.9739,72.8418,72.955,23478.0
2024-03-18 10:20:00,77.36,77.51,77.32,77.48,18311.0,72.9833,73.1248,72.9456,73.0965,18311.0
2024-03-18 10:30:00,77.48,77.54,77.38,77.48,34429.0,73.0965,73.1531,73.0022,73.0965,34429.0
2024-03-18 10:40:00,77.46,77.51,77.22,77.27,23725.0,73.0776,73.1248,72.8512,72.8984,23725.0
2024-03-18 10:50:00,77.3,77.3,77.19,77.22,34217.0,72.9267,72.9267,72.8229,72.8512,34217.0
2024-03-18 11:00:00,77.24,77.39,77.18,77.35,15017.0,72.8701,73.0116,72.8135,72.9739,15017.0
2024-03-18 11:10:00,77.36,77.48,77.31,77.42,20344.0,72.9833,73.0965,72.9361,73.0399,20344.0
2024-03-18 11:20:00,77.43,77.52,77.42,77.51,27983.0,73.0493,73.1342,73.0399,73.1248,27983.0
2024-03-18 11:30:00,77.5,77.55,77.45,77.54,15690.0,73.1154,73.1625,73.0682,73.1531,15690.0
2024-03-18 11:40:00,77.54,77.7,77.53,77.69,19690.0,73.1531,73.3041,73.1437,73.2946,19690.0
2024-03-18 11:50:00,77.69,77.69,77.59,77.59,23877.0,73.2946,73.2946,73.2003,73.2003,23877.0
2024-03-18 12:00:00,77.58,77.64,77.54,77.55,19363.0,73.1909,73.2475,73.1531,73.1625,19363.0
2024-03-18 12:10:00,77.56,77.58,77.52,77.53,10361.0,73.172,73.1909,73.1342,73.1437,10361.0
2024-03-18 12:20:00,77.54,77.54,77.42,77.47,12591.0,73.1531,73.1531,73.0399,73.0871,12591.0
2024-03-18 12:30:00,77.47,77.55,77.45,77.53,12658.0,73.0871,73.1625,73.0682,73.1437,12658.0
2024-03-18 12:40:00,77.54,77.64,77.54,77.62,14214.0,73.1531,73.2475,73.1531,73.2286,14214.0
2024-03-18 12:50:00,77.61,77.7,77.6,77.68,17996.0,73.2192,73.3041,73.2097,73.2852,17996.0
2024-03-18 13:00:00,77.68,77.72,77.68,77.68,12692.0,73.2852,73.3229,73.2852,73.2852,12692.0
2024-03-18 13:10:00,77.69,77.77,77.69,77.73,17024.0,73.2946,73.3701,73.2946,73.3324,17024.0
2024-03-18 13:20:00,77.73,77.8,77.7,77.79,20640.0,73.3324,73.3984,73.3041,73.389,20640.0
2024-03-18 13:30:00,77.77,77.77,77.68,77.69,14431.0,73.3701,73.3701,73.2852,73.2946,14431.0
2024-03-18 13:40:00,77.69,77.7,77.63,77.68,14663.0,73.2946,73.3041,73.238,73.2852,14663.0
2024-03-18 13:50:00,77.69,77.69,77.58,77.64,24420.0,73.2946,73.2946,73.1909,73.2475,24420.0
2024-03-18 14:00:00,77.64,77.73,77.61,77.61,21419.0,73.2475,73.3324,73.2192,73.2192,21419.0
2024-03-18 14:10:00,77.61,77.66,77.54,77.55,22136.0,73.2192,73.2663,73.1531,73.1625,22136.0
2024-03-18 14:20:00,77.56,77.56,77.45,77.51,28796.0,73.172,73.172,73.0682,73.1248,28796.0
2024-03-18 14:30:00,77.52,77.57,77.47,77.56,28458.0,73.1342,73.1814,73.0871,73.172,28458.0
2024-03-18 14:40:00,77.56,77.62,77.49,77.62,17039.0,73.172,73.2286,73.1059,73.2286,17039.0
2024-03-18 14:50:00,77.61,77.63,77.59,77.61,18078.0,73.2192,73.238,73.2003,73.2192,18078.0
2024-03-18 15:00:00,77.6,77.72,77.59,77.71,16511.0,73.2097,73.3229,73.2003,73.3135,16511.0
2024-03-18 15:10:00,77.7,77.76,77.68,77.71,18663.0,73.3041,73.3607,73.2852,73.3135,18663.0
2024-03-18 15:20:00,77.72,77.78,77.67,77.74,33097.0,73.3229,73.3795,73.2758,73.3418,33097.0
2024-03-18 15:30:00,77.73,77.81,77.71,77.74,33565.0,73.3324,73.4078,73.3135,73.3418,33565.0
2024-03-18 15:40:00,77.73,77.81,77.7,77.7,39661.0,73.3324,73.4078,73.3041,73.3041,39661.0
2024-03-18 15:50:00,77.71,77.89,77.68,77.8,186232.0,73.3135,73.4833,73.2852,73.3984,186232.0
2024-03-19 09:30:00,78.0,78.25,77.69,78.22,40858.0,73.5871,73.8229,73.2946,73.7946,40858.0
2024-03-19 09:40:00,78.25,78.56,78.18,78.35,45994.0,73.8229,74.1154,73.7569,73.9173,45994.0
2024-03-19 09:50:00,78.31,78.33,78.19,78.25,14522.0,73.8796,73.8984,73.7663,73.8229,14522.0
2024-03-19 10:00:00,78.26,78.41,78.25,78.29,27262.0,73.8324,73.9739,73.8229,73.8607,27262.0
2024-03-19 10:10:00,78.28,78.37,78.23,78.32,12004.0,73.8512,73.9362,73.8041,73.889,12004.0
2024-03-19 10:20:00,78.3,78.44,78.3,78.44,18285.0,73.8701,74.0022,73.8701,74.0022,18285.0
2024-03-19 10:30:00,78.45,78.45,78.33,78.38,16671.0,74.0116,74.0116,73.8984,73.9456,16671.0
2024-03-19 10:40:00,78.39,78.47,78.33,78.35,17155.0,73.955,74.0305,73.8984,73.9173,17155.0
2024-03-19 10:50:00,78.36,78.59,78.36,78.57,24134.0,73.9267,74.1437,73.9267,74.1248,24134.0
2024-03-19 11:00:00,78.57,78.62,78.51,78.54,10904.0,74.1248,74.172,74.0682,74.0965,10904.0
2024-03-19 11:10:00,78.54,78.61,78.52,78.61,12944.0,74.0965,74.1626,74.0777,74.1626,12944.0
2024-03-19 11:20:00,78.62,78.62,78.38,78.41,30424.0,74.172,74.172,73.9456,73.9739,30424.0
2024-03-19 11:30:00,78.4,78.46,78.33,78.35,20099.0,73.9645,74.0211,73.8984,73.9173,20099.0
2024-03-19 11:40:00,78.35,78.48,78.35,78.4,31458.0,73.9173,74.0399,73.9173,73.9645,31458.0
2024-03-19 11:50:00,78.41,78.55,78.37,78.55,35455.0,73.9739,74.106,73.9362,74.106,35455.0
2024-03-19 12:00:00,78.54,78.55,78.45,78.55,8370.0,74.0965,74.106,74.0116,74.106,8370.0
2024-03-19 12:10:00,78.56,78.59,78.54,78.56,6488.0,74.1154,74.1437,74.0965,74.1154,6488.0
2024-03-19 12:20:00,78.56,78.58,78.54,78.54,5726.0,74.1154,74.1343,74.0965,74.0965,5726.0
2024-03-19 12:30:00,78.54,78.58,78.48,78.51,9762.0,74.0965,74.1343,74.0399,74.0682,9762.0
2024-03-19 12:40:00,78.5,78.53,78.44,78.47,9083.0,74.0588,74.0871,74.0022,74.0305,9083.0
2024-03-19 12:50:00,78.45,78.45,78.37,78.45,6864.0,74.0116,74.0116,73.9362,74.0116,6864.0
2024-03-19 13:00:00,78.45,78.54,78.39,78.4,15433.0,74.0116,74.0965,73.955,73.9645,15433.0
2024-03-19 13:10:00,78.4,78.4,78.33,78.37,8019.0,73.9645,73.9645,73.8984,73.9362,8019.0
2024-03-19 13:20:00,78.38,78.45,78.35,78.39,40388.0,73.9456,74.0116,73.9173,73.955,40388.0
2024-03-19 13:30:00,78.38,78.4,78.34,78.36,8404.0,73.9456,73.9645,73.9079,73.9267,8404.0
2024-03-19 13:40:00,78.37,78.42,78.33,78.36,15897.0,73.9362,73.9833,73.8984,73.9267,15897.0
2024-03-19 13:50:00,78.37,78.37,78.28,78.33,13117.0,73.9362,73.9362,73.8512,73.8984,13117.0
2024-03-19 14:00:00,78.33,78.33,78.21,78.22,14968.0,73.8984,73.8984,73.7852,73.7946,14968.0
2024-03-19 14:10:00,78.22,78.24,78.17,78.23,11045.0,73.7946,73.8135,73.7475,73.8041,11045.0
2024-03-19 14:20:00,78.22,78.34,78.21,78.32,14283.0,73.7946,73.9079,73.7852,73.889,14283.0
2024-03-19 14:30:00,78.32,78.34,78.27,78.33,13354.0,73.889,73.9079,73.8418,73.8984,13354.0
2024-03-19 14:40:00,78.33,78.4,78.32,78.38,8937.0,73.8984,73.9645,73.889,73.9456,8937.0
2024-03-19 14:50:00,78.39,78.39,78.31,78.35,15458.0,73.955,73.955,73.8796,73.9173,15458.0
2024-03-19 15:00:00,78.34,78.45,78.3,78.45,16545.0,73.9079,74.0116,73.8701,74.0116,16545.0
2024-03-19 15:10:00,78.44,78.51,78.35,78.44,28059.0,74.0022,74.0682,73.9173,74.0022,28059.0
2024-03-19 15:20:00,78.43,78.45,78.31,78.35,16809.0,73.9928,74.0116,73.8796,73.9173,16809.0
2024-03-19 15:30:00,78.35,78.35,78.23,78.28,20623.0,73.9173,73.9173,73.8041,73.8512,20623.0
2024-03-19 15:40:00,78.27,78.36,78.23,78.29,53745.0,73.8418,73.9267,73.8041,73.8607,53745.0
2024-03-19 15:50:00,78.31,78.45,78.23,78.4,171355.0,73.8796,74.0116,73.8041,73.9645,171355.0
2024-03-20 09:30:00,78.1,78.4,78.03,78.4,54369.0,73.6814,73.9645,73.6154,73.9645,54369.0
2024-03-20 09:40:00,78.42,78.52,78.3,78.48,13909.0,73.9833,74.0777,73.8701,74.0399,13909.0
2024-03-20 09:50:00,78.49,78.51,78.33,78.51,20119.0,74.0494,74.0682,73.8984,74.0682,20119.0
2024-03-20 10:00:00,78.51,78.58,78.44,78.52,19289.0,74.0682,74.1343,74.0022,74.0777,19289.0
2024-03-20 10:10:00,78.5,78.52,78.45,78.48,20834.0,74.0588,74.0777,74.0116,74.0399,20834.0
2024-03-20 10:20:00,78.49,78.5,78.41,78.48,19542.0,74.0494,74.0588,73.9739,74.0399,19542.0
2024-03-20 10:30:00,78.5,78.63,78.43,78.46,20062.0,74.0588,74.1814,73.9928,74.0211,20062.0
2024-03-20 10:40:00,78.45,78.57,78.42,78.56,19389.0,74.0116,74.1248,73.9833,74.1154,19389.0
2024-03-20 10:50:00,78.56,78.63,78.52,78.63,34978.0,74.1154,74.1814,74.0777,74.1814,34978.0
2024-03-20 11:00:00,78.62,78.62,78.5,78.55,15163.0,74.172,74.172,74.0588,74.106,15163.0
2024-03-20 11:10:00,78.54,78.73,78.51,78.73,23326.0,74.0965,74.2758,74.0682,74.2758,23326.0
2024-03-20 11:20:00,78.71,78.71,78.59,78.71,16497.0,74.2569,74.2569,74.1437,74.2569,16497.0
2024-03-20 11:30:00,78.7,78.71,78.55,78.56,22892.0,74.2475,74.2569,74.106,74.1154,22892.0
2024-03-20 11:40:00,78.56,78.59,78.5,78.57,21064.0,74.1154,74.1437,74.0588,74.1248,21064.0
2024-03-20 11:50:00,78.57,78.57,78.41,78.43,19418.0,74.1248,74.1248,73.9739,73.9928,19418.0
2024-03-20 12:00:00,78.43,78.43,78.35,78.37,13679.0,73.9928,73.9928,73.9173,73.9362,13679.0
2024-03-20 12:10:00,78.37,78.48,78.35,78.43,15244.0,73.9362,74.0399,73.9173,73.9928,15244.0
2024-03-20 12:20:00,78.45,78.46,78.35,78.37,15663.0,74.0116,74.0211,73.9173,73.9362,15663.0
2024-03-20 12:30:00,78.37,78.44,78.33,78.42,8604.0,73.9362,74.0022,73.8984,73.9833,8604.0
2024-03-20 12:40:00,78.41,78.49,78.4,78.46,11888.0,73.9739,74.0494,73.9645,74.0211,11888.0
2024-03-20 12:50:00,78.46,78.5,78.45,78.48,7310.0,74.0211,74.0588,74.0116,74.0399,7310.0
2024-03-20 13:00:00,78.48,78.48,78.39,78.4,14505.0,74.0399,74.0399,73.955,73.9645,14505.0
2024-03-20 13:10:00,78.39,78.5,78.39,78.48,10408.0,73.955,74.0588,73.955,74.0399,10408.0
2024-03-20 13:20:00,78.49,78.51,78.43,78.46,12984.0,74.0494,74.0682,73.9928,74.0211,12984.0
2024-03-20 13:30:00,78.47,78.52,78.45,78.51,13542.0,74.0305,74.0777,74.0116,74.0682,13542.0
2024-03-20 13:40:00,78.51,78.62,78.51,78.61,18010.0,74.0682,74.172,74.0682,74.1626,18010.0
2024-03-20 13:50:00,78.61,78.66,78.59,78.59,16954.0,74.1626,74.2097,74.1437,74.1437,16954.0
2024-03-20 14:00:00,78.61,78.85,78.6,78.69,28149.0,74.1626,74.389,74.1531,74.2381,28149.0
2024-03-20 14:10:00,78.7,78.75,78.61,78.65,13595.0,74.2475,74.2947,74.1626,74.2003,13595.0
2024-03-20 14:20:00,78.64,78.71,78.61,78.69,14290.0,74.1909,74.2569,74.1626,74.2381,14290.0
2024-03-20 14:30:00,78.72,78.83,78.62,78.81,31636.0,74.2664,74.3701,74.172,74.3513,31636.0
2024-03-20 14:40:00,78.82,79.1,78.79,79.06,26601.0,74.3607,74.6249,74.3324,74.5871,26601.0
2024-03-20 14:50:00,79.08,79.12,78.95,79.06,29121.0,74.606,74.6437,74.4833,74.5871,29121.0
2024-03-20 15:00:00,79.06,79.06,78.94,79.04,21027.0,74.5871,74.5871,74.4739,74.5682,21027.0
2024-03-20 15:10:00,79.05,79.16,78.98,79.15,38180.0,74.5777,74.6815,74.5116,74.672,38180.0
2024-03-20 15:20:00,79.15,79.19,79.07,79.16,36609.0,74.672,74.7098,74.5966,74.6815,36609.0
2024-03-20 15:30:00,79.15,79.15,78.91,78.95,34688.0,74.672,74.672,74.4456,74.4833,34688.0
2024-03-20 15:40:00,78.95,79.01,78.85,78.85,42483.0,74.4833,74.5399,74.389,74.389,42483.0
2024-03-20 15:50:00,78.86,79.01,78.84,78.93,175914.0,74.3984,74.5399,74.3796,74.4645,175914.0
2024-03-21 09:30:00,79.11,79.11,78.83,79.07,40814.0,74.6343,74.6343,74.3701,74.5966,40814.0
2024-03-21 09:40:00,79.04,79.33,79.0,79.25,32773.0,74.5682,74.8418,74.5305,74.7664,32773.0
2024-03-21 09:50:00,79.27,79.51,79.16,79.48,41826.0,74.7852,75.0117,74.6815,74.9834,41826.0
2024-03-21 10:00:00,79.47,79.51,79.23,79.23,45004.0,74.9739,75.0117,74.7475,74.7475,45004.0
2024-03-21 10:10:00,79.23,79.57,79.23,79.54,37596.0,74.7475,75.0683,74.7475,75.04,37596.0
2024-03-21 10:20:00,79.56,79.64,79.5,79.59,21543.0,75.0588,75.1343,75.0022,75.0871,21543.0
2024-03-21 10:30:00,79.58,79.59,79.47,79.59,32475.0,75.0777,75.0871,74.9739,75.0871,32475.0
2024-03-21 10:40:00,79.6,79.76,79.6,79.62,42611.0,75.0966,75.2475,75.0966,75.1154,42611.0
2024-03-21 10:50:00,79.62,79.89,79.62,79.8,51550.0,75.1154,75.3702,75.1154,75.2853,51550.0
2024-03-21 11:00:00,79.81,79.81,79.63,79.66,33549.0,75.2947,75.2947,75.1249,75.1532,33549.0
2024-03-21 11:10:00,79.66,79.75,79.66,79.71,34019.0,75.1532,75.2381,75.1532,75.2003,34019.0
2024-03-21 11:20:00,79.72,79.75,79.63,79.75,33892.0,75.2098,75.2381,75.1249,75.2381,33892.0
2024-03-21 11:30:00,79.74,79.75,79.62,79.62,37506.0,75.2286,75.2381,75.1154,75.1154,37506.0
2024-03-21 11:40:00,79.62,79.66,79.56,79.56,26950.0,75.1154,75.1532,75.0588,75.0588,26950.0
2024-03-21 11:50:00,79.55,79.58,79.49,79.56,33027.0,75.0494,75.0777,74.9928,75.0588,33027.0
2024-03-21 12:00:00,79.56,79.58,79.3,79.34,22305.0,75.0588,75.0777,74.8135,74.8513,22305.0
2024-03-21 12:10:00,79.34,79.45,79.33,79.34,23019.0,74.8513,74.9551,74.8418,74.8513,23019.0
2024-03-21 12:20:00,79.34,79.34,79.24,79.25,24210.0,74.8513,74.8513,74.7569,74.7664,24210.0
2024-03-21 12:30:00,79.25,79.33,79.19,79.29,45229.0,74.7664,74.8418,74.7098,74.8041,45229.0
2024-03-21 12:40:00,79.28,79.31,79.21,79.26,25707.0,74.7947,74.823,74.7286,74.7758,25707.0
2024-03-21 12:50:00,79.27,79.27,79.15,79.2,18264.0,74.7852,74.7852,74.672,74.7192,18264.0
2024-03-21 13:00:00,79.2,79.23,79.11,79.19,29282.0,74.7192,74.7475,74.6343,74.7098,29282.0
2024-03-21 13:10:00,79.19,79.28,79.17,79.18,25125.0,74.7098,74.7947,74.6909,74.7003,25125.0
2024-03-21 13:20:00,79.18,79.21,79.13,79.2,23588.0,74.7003,74.7286,74.6532,74.7192,23588.0
2024-03-21 13:30:00,79.21,79.28,79.18,79.28,21633.0,74.7286,74.7947,74.7003,74.7947,21633.0
2024-03-21 13:40:00,79.29,79.36,79.22,79.3,21834.0,74.8041,74.8701,74.7381,74.8135,21834.0
2024-03-21 13:50:00,79.28,79.36,79.24,79.25,20692.0,74.7947,74.8701,74.7569,74.7664,20692.0
2024-03-21 14:00:00,79.26,79.43,79.26,79.41,31714.0,74.7758,74.9362,74.7758,74.9173,31714.0
2024-03-21 14:10:00,79.41,79.42,79.35,79.4,20778.0,74.9173,74.9268,74.8607,74.9079,20778.0
2024-03-21 14:20:00,79.39,79.43,79.33,79.42,28603.0,74.8984,74.9362,74.8418,74.9268,28603.0
2024-03-21 14:30:00,79.41,79.41,79.33,79.39,39942.0,74.9173,74.9173,74.8418,74.8984,39942.0
2024-03-21 14:40:00,79.36,79.44,79.36,79.39,27127.0,74.8701,74.9456,74.8701,74.8984,27127.0
2024-03-21 14:50:00,79.39,79.45,79.37,79.41,32017.0,74.8984,74.9551,74.8796,74.9173,32017.0
2024-03-21 15:00:00,79.41,79.5,79.39,79.5,39829.0,74.9173,75.0022,74.8984,75.0022,39829.0
2024-03-21 15:10:00,79.51,79.52,79.44,79.5,29225.0,75.0117,75.0211,74.9456,75.0022,29225.0
2024-03-21 15:20:00,79.5,79.62,79.5,79.59,38304.0,75.0022,75.1154,75.0022,75.0871,38304.0
2024-03-21 15:30:00,79.58,79.66,79.48,79.48,51867.0,75.0777,75.1532,74.9834,74.9834,51867.0
2024-03-21 15:40:00,79.48,79.61,79.41,79.41,84144.0,74.9834,75.106,74.9173,74.9173,84144.0
2024-03-21 15:50:00,79.42,79.55,79.4,79.45,212382.0,74.9268,75.0494,74.9079,74.9551,212382.0
2024-03-22 09:30:00,79.67,79.78,79.52,79.52,50772.0,75.1626,75.2664,75.0211,75.0211,50772.0
2024-03-22 09:40:00,79.54,79.64,79.39,79.41,30437.0,75.04,75.1343,74.8984,74.9173,30437.0
2024-03-22 09:50:00,79.39,79.45,79.24,79.28,26688.0,74.8984,74.9551,74.7569,74.7947,26688.0
2024-03-22 10:00:00,79.3,79.37,79.2,79.3,19579.0,74.8135,74.8796,74.7192,74.8135,19579.0
2024-03-22 10:10:00,79.31,79.31,79.19,79.29,19421.0,74.823,74.823,74.7098,74.8041,19421.0
2024-03-22 10:20:00,79.28,79.29,79.18,79.25,28077.0,74.7947,74.8041,74.7003,74.7664,28077.0
2024-03-22 10:30:00,79.25,79.34,79.2,79.31,21226.0,74.7664,74.8513,74.7192,74.823,21226.0
2024-03-22 10:40:00,79.34,79.38,79.2,79.22,23179.0,74.8513,74.889,74.7192,74.7381,23179.0
2024-03-22 10:50:00,79.23,79.26,79.14,79.21,25844.0,74.7475,74.7758,74.6626,74.7286,25844.0
2024-03-22 11:00:00,79.21,79.23,79.16,79.23,25138.0,74.7286,74.7475,74.6815,74.7475,25138.0
2024-03-22 11:10:00,79.23,79.25,79.11,79.15,19884.0,74.7475,74.7664,74.6343,74.672,19884.0
2024-03-22 11:20:00,79.16,79.16,79.05,79.13,20046.0,74.6815,74.6815,74.5777,74.6532,20046.0
2024-03-22 11:30:00,79.12,79.24,79.11,79.23,23519.0,74.6437,74.7569,74.6343,74.7475,23519.0
2024-03-22 11:40:00,79.24,79.27,79.21,79.22,19948.0,74.7569,74.7852,74.7286,74.7381,19948.0
2024-03-22 11:50:00,79.22,79.25,79.09,79.14,35751.0,74.7381,74.7664,74.6154,74.6626,35751.0
2024-03-22 12:00:00,79.14,79.19,79.07,79.13,26448.0,74.6626,74.7098,74.5966,74.6532,26448.0
2024-03-22 12:10:00,79.12,79.21,79.11,79.13,24726.0,74.6437,74.7286,74.6343,74.6532,24726.0
2024-03-22 12:20:00,79.12,79.2,79.11,79.17,21532.0,74.6437,74.7192,74.6343,74.6909,21532.0
2024-03-22 12:30:00,79.18,79.2,79.08,79.16,55358.0,74.7003,74.7192,74.606,74.6815,55358.0
2024-03-22 12:40:00,79.17,79.18,79.07,79.09,12075.0,74.6909,74.7003,74.5966,74.6154,12075.0
2024-03-22 12:50:00,79.09,79.09,78.95,79.01,31580.0,74.6154,74.6154,74.4833,74.5399,31580.0
2024-03-22 13:00:00,79.03,79.12,79.01,79.1,14838.0,74.5588,74.6437,74.5399,74.6249,14838.0
2024-03-22 13:10:00,79.06,79.12,79.02,79.08,18890.0,74.5871,74.6437,74.5494,74.606,18890.0
2024-03-22 13:20:00,79.08,79.15,79.04,79.14,30677.0,74.606,74.672,74.5682,74.6626,30677.0
2024-03-22 13:30:00,79.14,79.15,79.05,79.12,15599.0,74.6626,74.672,74.5777,74.6437,15599.0
2024-03-22 13:40:00,79.11,79.16,79.08,79.14,18072.0,74.6343,74.6815,74.606,74.6626,18072.0
2024-03-22 13:50:00,79.14,79.15,79.09,79.14,18367.0,74.6626,74.672,74.6154,74.6626,18367.0
2024-03-22 14:00:00,79.15,79.15,79.08,79.11,24490.0,74.672,74.672,74.606,74.6343,24490.0
2024-03-22 14:10:00,79.11,79.18,79.08,79.15,21695.0,74.6343,74.7003,74.606,74.672,21695.0
2024-03-22 14:20:00,79.15,79.2,79.14,79.18,21817.0,74.672,74.7192,74.6626,74.7003,21817.0
2024-03-22 14:30:00,79.17,79.23,79.12,79.22,18511.0,74.6909,74.7475,74.6437,74.7381,18511.0
2024-03-22 14:40:00,79.22,79.23,79.16,79.2,23295.0,74.7381,74.7475,74.6815,74.7192,23295.0
2024-03-22 14:50:00,79.2,79.25,79.17,79.2,21184.0,74.7192,74.7664,74.6909,74.7192,21184.0
2024-03-22 15:00:00,79.2,79.23,79.09,79.12,36500.0,74.7192,74.7475,74.6154,74.6437,36500.0
2024-03-22 15:10:00,79.12,79.12,79.01,79.03,52733.0,74.6437,74.6437,74.5399,74.5588,52733.0
2024-03-22 15:20:00,79.02,79.19,79.02,79.19,29440.0,74.5494,74.7098,74.5494,74.7098,29440.0
2024-03-22 15:30:00,79.19,79.21,79.11,79.14,42763.0,74.7098,74.7286,74.6343,74.6626,42763.0
2024-03-22 15:40:00,79.14,79.17,79.07,79.15,73408.0,74.6626,74.6909,74.5966,74.672,73408.0
2024-03-22 15:50:00,79.15,79.28,79.01,79.01,227248.0,74.672,74.7947,74.5399,74.5399,227248.0
2024-03-25 09:30:00,79.3,80.22,79.11,80.04,152878.0,74.8135,75.6815,74.6343,75.5117,152878.0
2024-03-25 09:40:00,79.99,80.09,79.49,79.5,43046.0,75.4645,75.5588,74.9928,75.0022,43046.0
2024-03-25 09:50:00,79.48,79.59,79.4,79.46,32458.0,74.9834,75.0871,74.9079,74.9645,32458.0
2024-03-25 10:00:00,79.45,79.57,79.26,79.27,32136.0,74.9551,75.0683,74.7758,74.7852,32136.0
2024-03-25 10:10:00,79.29,79.29,79.04,79.05,28086.0,74.8041,74.8041,74.5682,74.5777,28086.0
2024-03-25 10:20:00,79.05,79.15,79.02,79.1,57337.0,74.5777,74.672,74.5494,74.6249,57337.0
2024-03-25 10:30:00,79.1,79.12,78.99,79.05,34085.0,74.6249,74.6437,74.5211,74.5777,34085.0
2024-03-25 10:40:00,79.06,79.16,79.05,79.12,31517.0,74.5871,74.6815,74.5777,74.6437,31517.0
2024-03-25 10:50:00,79.13,79.3,79.12,79.23,34194.0,74.6532,74.8135,74.6437,74.7475,34194.0
2024-03-25 11:00:00,79.24,79.32,79.17,79.31,35045.0,74.7569,74.8324,74.6909,74.823,35045.0
2024-03-25 11:10:00,79.3,79.38,79.22,79.28,26273.0,74.8135,74.889,74.7381,74.7947,26273.0
2024-03-25 11:20:00,79.29,79.48,79.24,79.43,16888.0,74.8041,74.9834,74.7569,74.9362,16888.0
2024-03-25 11:30:00,79.42,79.48,79.38,79.38,19685.0,74.9268,74.9834,74.889,74.889,19685.0
2024-03-25 11:40:00,79.37,79.51,79.36,79.4,19500.0,74.8796,75.0117,74.8701,74.9079,19500.0
2024-03-25 11:50:00,79.4,79.5,79.39,79.48,26101.0,74.9079,75.0022,74.8984,74.9834,26101.0
2024-03-25 12:00:00,79.49,79.58,79.43,79.58,18209.0,74.9928,75.0777,74.9362,75.0777,18209.0
2024-03-25 12:10:00,79.57,79.58,79.48,79.5,18264.0,75.0683,75.0777,74.9834,75.0022,18264.0
2024-03-25 12:20:00,79.51,79.6,79.49,79.54,19462.0,75.0117,75.0966,74.9928,75.04,19462.0
2024-03-25 12:30:00,79.55,79.63,79.5,79.6,23573.0,75.0494,75.1249,75.0022,75.0966,23573.0
2024-03-25 12:40:00,79.59,79.6,79.47,79.5,21423.0,75.0871,75.0966,74.9739,75.0022,21423.0
2024-03-25 12:50:00,79.49,79.51,79.45,79.51,22730.0,74.9928,75.0117,74.9551,75.0117,22730.0
2024-03-25 13:00:00,79.51,79.61,79.48,79.59,65095.0,75.0117,75.106,74.9834,75.0871,65095.0
2024-03-25 13:10:00,79.57,79.63,79.54,79.63,24908.0,75.0683,75.1249,75.04,75.1249,24908.0
2024-03-25 13:20:00,79.62,79.63,79.56,79.57,20155.0,75.1154,75.1249,75.0588,75.0683,20155.0
2024-03-25 13:30:00,79.57,79.67,79.57,79.61,22705.0,75.0683,75.1626,75.0683,75.106,22705.0
2024-03-25 13:40:00,79.62,79.67,79.61,79.66,19873.0,75.1154,75.1626,75.106,75.1532,19873.0
2024-03-25 13:50:00,79.67,79.69,79.56,79.61,22878.0,75.1626,75.1815,75.0588,75.106,22878.0
2024-03-25 14:00:00,79.61,79.63,79.46,79.61,37819.0,75.106,75.1249,74.9645,75.106,37819.0
2024-03-25 14:10:00,79.58,79.63,79.53,79.57,19514.0,75.0777,75.1249,75.0305,75.0683,19514.0
2024-03-25 14:20:00,79.57,79.68,79.57,79.67,40889.0,75.0683,75.172,75.0683,75.1626,40889.0
2024-03-25 14:30:00,79.65,79.68,79.57,79.59,22763.0,75.1437,75.172,75.0683,75.0871,22763.0
2024-03-25 14:40:00,79.58,79.6,79.47,79.48,21519.0,75.0777,75.0966,74.9739,74.9834,21519.0
2024-03-25 14:50:00,79.48,79.49,79.44,79.48,17068.0,74.9834,74.9928,74.9456,74.9834,17068.0
2024-03-25 15:00:00,79.47,79.47,79.38,79.42,24540.0,74.9739,74.9739,74.889,74.9268,24540.0
2024-03-25 15:10:00,79.41,79.45,79.37,79.39,24982.0,74.9173,74.9551,74.8796,74.8984,24982.0
2024-03-25 15:20:00,79.39,79.5,79.38,79.42,31103.0,74.8984,75.0022,74.889,74.9268,31103.0
2024-03-25 15:30:00,79.43,79.5,79.39,79.5,43029.0,74.9362,75.0022,74.8984,75.0022,43029.0
2024-03-25 15:40:00,79.5,79.55,79.4,79.45,53785.0,75.0022,75.0494,74.9079,74.9551,53785.0
2024-03-25 15:50:00,79.45,79.45,79.22,79.32,175346.0,74.9551,74.9551,74.7381,74.8324,175346.0
2024-03-26 09:30:00,79.25,79.49,79.06,79.06,59243.0,74.7664,74.9928,74.5871,74.5871,59243.0
2024-03-26 09:40:00,79.06,79.26,78.97,79.26,40997.0,74.5871,74.7758,74.5022,74.7758,40997.0
2024-03-26 09:50:00,79.28,79.31,79.13,79.13,33346.0,74.7947,74.823,74.6532,74.6532,33346.0
2024-03-26 10:00:00,79.12,79.14,78.97,79.1,31743.0,74.6437,74.6626,74.5022,74.6249,31743.0
2024-03-26 10:10:00,79.08,79.11,78.97,79.0,31983.0,74.606,74.6343,74.5022,74.5305,31983.0
2024-03-26 10:20:00,78.97,79.08,78.96,79.03,25568.0,74.5022,74.606,74.4928,74.5588,25568.0
2024-03-26 10:30:00,79.02,79.06,78.94,78.99,32096.0,74.5494,74.5871,74.4739,74.5211,32096.0
2024-03-26 10:40:00,78.99,79.04,78.93,78.96,25203.0,74.5211,74.5682,74.4645,74.4928,25203.0
2024-03-26 10:50:00,78.96,79.03,78.89,78.96,25409.0,74.4928,74.5588,74.4267,74.4928,25409.0
2024-03-26 11:00:00,78.95,78.99,78.84,78.88,22318.0,74.4833,74.5211,74.3796,74.4173,22318.0
2024-03-26 11:10:00,78.88,78.89,78.76,78.82,23720.0,74.4173,74.4267,74.3041,74.3607,23720.0
2024-03-26 11:20:00,78.81,78.86,78.7,78.86,18501.0,74.3513,74.3984,74.2475,74.3984,18501.0
2024-03-26 11:30:00,78.86,78.86,78.73,78.77,21545.0,74.3984,74.3984,74.2758,74.3135,21545.0
2024-03-26 11:40:00,78.77,78.94,78.76,78.94,18306.0,74.3135,74.4739,74.3041,74.4739,18306.0
2024-03-26 11:50:00,78.94,78.94,78.84,78.88,20485.0,74.4739,74.4739,74.3796,74.4173,20485.0
2024-03-26 12:00:00,78.86,78.86,78.76,78.84,21720.0,74.3984,74.3984,74.3041,74.3796,21720.0
2024-03-26 12:10:00,78.83,78.85,78.77,78.84,21831.0,74.3701,74.389,74.3135,74.3796,21831.0
2024-03-26 12:20:00,78.84,78.93,78.84,78.9,20578.0,74.3796,74.4645,74.3796,74.4362,20578.0
2024-03-26 12:30:00,78.89,78.9,78.8,78.88,20408.0,74.4267,74.4362,74.3418,74.4173,20408.0
2024-03-26 12:40:00,78.89,78.99,78.88,78.98,17357.0,74.4267,74.5211,74.4173,74.5116,17357.0
2024-03-26 12:50:00,78.99,79.01,78.92,78.92,26871.0,74.5211,74.5399,74.455,74.455,26871.0
2024-03-26 13:00:00,78.92,78.99,78.88,78.91,21331.0,74.455,74.5211,74.4173,74.4456,21331.0
2024-03-26 13:10:00,78.91,78.99,78.89,78.9,25975.0,74.4456,74.5211,74.4267,74.4362,25975.0
2024-03-26 13:20:00,78.89,78.94,78.87,78.92,18053.0,74.4267,74.4739,74.4079,74.455,18053.0
2024-03-26 13:30:00,78.92,79.01,78.91,79.01,26572.0,74.455,74.5399,74.4456,74.5399,26572.0
2024-03-26 13:40:00,79.01,79.01,78.94,78.97,21419.0,74.5399,74.5399,74.4739,74.5022,21419.0
2024-03-26 13:50:00,78.98,79.06,78.97,79.03,25006.0,74.5116,74.5871,74.5022,74.5588,25006.0
2024-03-26 14:00:00,79.03,79.08,78.97,79.08,31190.0,74.5588,74.606,74.5022,74.606,31190.0
2024-03-26 14:10:00,79.08,79.08,78.96,79.06,29216.0,74.606,74.606,74.4928,74.5871,29216.0
2024-03-26 14:20:00,79.05,79.07,78.98,79.03,19910.0,74.5777,74.5966,74.5116,74.5588,19910.0
2024-03-26 14:30:00,79.03,79.12,79.01,79.1,20978.0,74.5588,74.6437,74.5399,74.6249,20978.0
2024-03-26 14:40:00,79.08,79.15,79.08,79.14,18700.0,74.606,74.672,74.606,74.6626,18700.0
2024-03-26 14:50:00,79.12,79.14,79.07,79.09,31078.0,74.6437,74.6626,74.5966,74.6154,31078.0
2024-03-26 15:00:00,79.09,79.1,79.03,79.1,23299.0,74.6154,74.6249,74.5588,74.6249,23299.0
2024-03-26 15:10:00,79.1,79.19,79.08,79.11,32796.0,74.6249,74.7098,74.606,74.6343,32796.0
2024-03-26 15:20:00,79.11,79.12,78.99,79.03,39515.0,74.6343,74.6437,74.5211,74.5588,39515.0
2024-03-26 15:30:00,79.03,79.05,78.95,79.03,34620.0,74.5588,74.5777,74.4833,74.5588,34620.0
2024-03-26 15:40:00,79.03,79.11,78.9,78.91,67716.0,74.5588,74.6343,74.4362,74.4456,67716.0
2024-03-26 15:50:00,78.9,78.91,78.58,78.65,280774.0,74.4362,74.4456,74.1343,74.2003,280774.0
2024-03-27 09:30:00,78.69,79.17,78.62,79.06,63317.0,74.2381,74.6909,74.172,74.5871,63317.0
2024-03-27 09:40:00,79.02,79.02,78.82,78.89,28293.0,74.5494,74.5494,74.3607,74.4267,28293.0
2024-03-27 09:50:00,78.89,79.0,78.87,78.88,35107.0,74.4267,74.5305,74.4079,74.4173,35107.0
2024-03-27 10:00:00,78.87,78.89,78.69,78.85,58660.0,74.4079,74.4267,74.2381,74.389,58660.0
2024-03-27 10:10:00,78.85,79.08,78.82,79.07,30119.0,74.389,74.606,74.3607,74.5966,30119.0
2024-03-27 10:20:00,79.06,79.07,78.91,79.04,27939.0,74.5871,74.5966,74.4456,74.5682,27939.0
2024-03-27 10:30:00,79.03,79.08,79.0,79.02,19787.0,74.5588,74.606,74.5305,74.5494,19787.0
2024-03-27 10:40:00,79.01,79.09,78.94,78.98,27665.0,74.5399,74.6154,74.4739,74.5116,27665.0
2024-03-27 10:50:00,78.99,78.99,78.86,78.9,22558.0,74.5211,74.5211,74.3984,74.4362,22558.0
2024-03-27 11:00:00,78.91,79.04,78.9,78.96,18194.0,74.4456,74.5682,74.4362,74.4928,18194.0
2024-03-27 11:10:00,78.97,79.1,78.97,79.04,18312.0,74.5022,74.6249,74.5022,74.5682,18312.0
2024-03-27 11:20:00,79.04,79.13,79.01,79.08,18288.0,74.5682,74.6532,74.5399,74.606,18288.0
2024-03-27 11:30:00,79.08,79.11,79.04,79.05,28093.0,74.606,74.6343,74.5682,74.5777,28093.0
2024-03-27 11:40:00,79.05,79.11,78.95,79.01,20250.0,74.5777,74.6343,74.4833,74.5399,20250.0
2024-03-27 11:50:00,79.01,79.02,78.92,78.95,14249.0,74.5399,74.5494,74.455,74.4833,14249.0
2024-03-27 12:00:00,78.96,78.97,78.82,78.87,17895.0,74.4928,74.5022,74.3607,74.4079,17895.0
2024-03-27 12:10:00,78.87,78.92,78.86,78.87,19314.0,74.4079,74.455,74.3984,74.4079,19314.0
2024-03-27 12:20:00,78.89,78.92,78.82,78.92,22658.0,74.4267,74.455,74.3607,74.455,22658.0
2024-03-27 12:30:00,78.92,78.96,78.91,78.94,15253.0,74.455,74.4928,74.4456,74.4739,15253.0
2024-03-27 12:40:00,78.95,78.97,78.91,78.92,18085.0,74.4833,74.5022,74.4456,74.455,18085.0
2024-03-27 12:50:00,78.93,78.96,78.87,78.87,12610.0,74.4645,74.4928,74.4079,74.4079,12610.0
2024-03-27 13:00:00,78.86,78.92,78.83,78.85,21372.0,74.3984,74.455,74.3701,74.389,21372.0
2024-03-27 13:10:00,78.85,78.9,78.82,78.9,20133.0,74.389,74.4362,74.3607,74.4362,20133.0
2024-03-27 13:20:00,78.89,78.99,78.87,78.93,21122.0,74.4267,74.5211,74.4079,74.4645,21122.0
2024-03-27 13:30:00,78.93,78.95,78.86,78.92,18680.0,74.4645,74.4833,74.3984,74.455,18680.0
2024-03-27 13:40:00,78.92,78.93,78.82,78.84,22495.0,74.455,74.4645,74.3607,74.3796,22495.0
2024-03-27 13:50:00,78.83,78.84,78.74,78.79,32804.0,74.3701,74.3796,74.2852,74.3324,32804.0
2024-03-27 14:00:00,78.78,78.9,78.77,78.9,28042.0,74.323,74.4362,74.3135,74.4362,28042.0
2024-03-27 14:10:00,78.91,78.99,78.86,78.98,24979.0,74.4456,74.5211,74.3984,74.5116,24979.0
2024-03-27 14:20:00,78.98,79.02,78.96,78.99,20653.0,74.5116,74.5494,74.4928,74.5211,20653.0
2024-03-27 14:30:00,79.0,79.06,78.98,79.02,16763.0,74.5305,74.5871,74.5116,74.5494,16763.0
2024-03-27 14:40:00,79.02,79.02,78.97,78.97,19211.0,74.5494,74.5494,74.5022,74.5022,19211.0
2024-03-27 14:50:00,78.98,79.01,78.92,78.94,51372.0,74.5116,74.5399,74.455,74.4739,51372.0
2024-03-27 15:00:00,78.93,79.0,78.91,78.97,52560.0,74.4645,74.5305,74.4456,74.5022,52560.0
2024-03-27 15:10:00,78.97,78.99,78.88,78.99,58285.0,74.5022,74.5211,74.4173,74.5211,58285.0
2024-03-27 15:20:00,78.99,79.12,78.98,79.09,78673.0,74.5211,74.6437,74.5116,74.6154,78673.0
2024-03-27 15:30:00,79.09,79.28,79.07,79.26,82086.0,74.6154,74.7947,74.5966,74.7758,82086.0
2024-03-27 15:40:00,79.26,79.27,79.07,79.15,123430.0,74.7758,74.7852,74.5966,74.672,123430.0
2024-03-27 15:50:00,79.14,79.61,79.14,79.6,478036.0,74.6626,75.106,74.6626,75.0966,478036.0
2024-03-28 09:30:00,79.9,80.05,79.75,79.87,77355.0,75.3796,75.5211,75.2381,75.3513,77355.0
2024-03-28 09:40:00,79.87,79.87,79.5,79.58,30942.0,75.3513,75.3513,75.0022,75.0777,30942.0
2024-03-28 09:50:00,79.57,79.72,79.52,79.71,24675.0,75.0683,75.2098,75.0211,75.2003,24675.0
2024-03-28 10:00:00,79.72,79.8,79.66,79.8,37591.0,75.2098,75.2853,75.1532,75.2853,37591.0
2024-03-28 10:10:00,79.8,79.8,79.6,79.61,28911.0,75.2853,75.2853,75.0966,75.106,28911.0
2024-03-28 10:20:00,79.57,79.73,79.51,79.73,23647.0,75.0683,75.2192,75.0117,75.2192,23647.0
2024-03-28 10:30:00,79.74,79.87,79.74,79.87,21278.0,75.2286,75.3513,75.2286,75.3513,21278.0
2024-03-28 10:40:00,79.85,79.89,79.8,79.85,17603.0,75.3324,75.3702,75.2853,75.3324,17603.0
2024-03-28 10:50:00,79.86,80.0,79.86,79.96,19546.0,75.3419,75.4739,75.3419,75.4362,19546.0
2024-03-28 11:00:00,79.94,79.94,79.86,79.91,19978.0,75.4173,75.4173,75.3419,75.389,19978.0
2024-03-28 11:10:00,79.91,79.92,79.87,79.88,15304.0,75.389,75.3985,75.3513,75.3607,15304.0
2024-03-28 11:20:00,79.88,79.98,79.88,79.97,15961.0,75.3607,75.4551,75.3607,75.4456,15961.0
2024-03-28 11:30:00,79.92,79.94,79.88,79.94,16197.0,75.3985,75.4173,75.3607,75.4173,16197.0
2024-03-28 11:40:00,79.94,80.0,79.92,79.95,23058.0,75.4173,75.4739,75.3985,75.4268,23058.0
2024-03-28 11:50:00,79.95,80.05,79.95,80.03,43765.0,75.4268,75.5211,75.4268,75.5022,43765.0
2024-03-28 12:00:00,80.02,80.02,79.91,79.93,28849.0,75.4928,75.4928,75.389,75.4079,28849.0
2024-03-28 12:10:00,79.93,80.01,79.92,79.97,25403.0,75.4079,75.4834,75.3985,75.4456,25403.0
2024-03-28 12:20:00,79.96,80.09,79.96,80.04,48758.0,75.4362,75.5588,75.4362,75.5117,48758.0
2024-03-28 12:30:00,80.03,80.1,80.0,80.08,28146.0,75.5022,75.5683,75.4739,75.5494,28146.0
2024-03-28 12:40:00,80.1,80.15,80.05,80.14,35726.0,75.5683,75.6155,75.5211,75.606,35726.0
2024-03-28 12:50:00,80.15,80.18,80.09,80.15,27625.0,75.6155,75.6438,75.5588,75.6155,27625.0
2024-03-28 13:00:00,80.14,80.26,80.12,80.2,36806.0,75.606,75.7192,75.5871,75.6626,36806.0
2024-03-28 13:10:00,80.2,80.26,80.17,80.2,29799.0,75.6626,75.7192,75.6343,75.6626,29799.0
2024-03-28 13:20:00,80.19,80.28,80.19,80.26,25278.0,75.6532,75.7381,75.6532,75.7192,25278.0
2024-03-28 13:30:00,80.25,80.25,80.19,80.2,24115.0,75.7098,75.7098,75.6532,75.6626,24115.0
2024-03-28 13:40:00,80.2,80.23,80.16,80.21,15907.0,75.6626,75.6909,75.6249,75.6721,15907.0
2024-03-28 13:50:00,80.22,80.32,80.2,80.29,29600.0,75.6815,75.7758,75.6626,75.7475,29600.0
2024-03-28 14:00:00,80.29,80.38,80.26,80.35,26952.0,75.7475,75.8324,75.7192,75.8041,26952.0
2024-03-28 14:10:00,80.36,80.38,80.32,80.34,23743.0,75.8136,75.8324,75.7758,75.7947,23743.0
2024-03-28 14:20:00,80.34,80.4,80.3,80.39,38506.0,75.7947,75.8513,75.757,75.8419,38506.0
2024-03-28 14:30:00,80.37,80.37,80.32,80.34,19749.0,75.823,75.823,75.7758,75.7947,19749.0
2024-03-28 14:40:00,80.31,80.32,80.25,80.31,24767.0,75.7664,75.7758,75.7098,75.7664,24767.0
2024-03-28 14:50:00,80.31,80.36,80.26,80.34,19630.0,75.7664,75.8136,75.7192,75.7947,19630.0
2024-03-28 15:00:00,80.33,80.4,80.3,80.4,23001.0,75.7853,75.8513,75.757,75.8513,23001.0
2024-03-28 15:10:00,80.39,80.42,80.35,80.35,31427.0,75.8419,75.8702,75.8041,75.8041,31427.0
2024-03-28 15:20:00,80.34,80.48,80.34,80.45,39636.0,75.7947,75.9268,75.7947,75.8985,39636.0
2024-03-28 15:30:00,80.46,80.53,80.32,80.35,62599.0,75.9079,75.974,75.7758,75.8041,62599.0
2024-03-28 15:40:00,80.34,80.46,80.3,80.35,66340.0,75.7947,75.9079,75.757,75.8041,66340.0
2024-03-28 15:50:00,80.31,80.37,80.14,80.14,266207.0,75.7664,75.823,75.606,75.606,266207.0
2024-04-01 09:30:00,80.2,80.2,79.32,79.51,61030.0,75.6626,75.6626,74.8324,75.0117,61030.0
2024-04-01 09:40:00,79.48,79.82,79.46,79.61,19775.0,74.9834,75.3041,74.9645,75.106,19775.0
2024-04-01 09:50:00,79.62,79.69,79.5,79.67,24916.0,75.1154,75.1815,75.0022,75.1626,24916.0
2024-04-01 10:00:00,79.66,79.78,79.55,79.78,25340.0,75.1532,75.2664,75.0494,75.2664,25340.0
2024-04-01 10:10:00,79.79,79.91,79.76,79.8,23682.0,75.2758,75.389,75.2475,75.2853,23682.0
2024-04-01 10:20:00,79.77,79.85,79.71,79.76,17597.0,75.2569,75.3324,75.2003,75.2475,17597.0
2024-04-01 10:30:00,79.79,79.88,79.77,79.88,25333.0,75.2758,75.3607,75.2569,75.3607,25333.0
2024-04-01 10:40:00,79.91,80.0,79.85,79.98,23209.0,75.389,75.4739,75.3324,75.4551,23209.0
2024-04-01 10:50:00,79.98,80.0,79.9,79.91,21790.0,75.4551,75.4739,75.3796,75.389,21790.0
2024-04-01 11:00:00,79.91,79.97,79.86,79.86,23757.0,75.389,75.4456,75.3419,75.3419,23757.0
2024-04-01 11:10:00,79.87,80.01,79.86,79.99,21277.0,75.3513,75.4834,75.3419,75.4645,21277.0
2024-04-01 11:20:00,79.99,80.01,79.94,79.96,20152.0,75.4645,75.4834,75.4173,75.4362,20152.0
2024-04-01 11:30:00,79.95,79.97,79.91,79.95,17361.0,75.4268,75.4456,75.389,75.4268,17361.0
2024-04-01 11:40:00,79.95,80.05,79.92,80.05,16436.0,75.4268,75.5211,75.3985,75.5211,16436.0
2024-04-01 11:50:00,80.04,80.1,80.01,80.02,11613.0,75.5117,75.5683,75.4834,75.4928,11613.0
2024-04-01 12:00:00,80.02,80.06,79.99,79.99,15727.0,75.4928,75.5305,75.4645,75.4645,15727.0
2024-04-01 12:10:00,79.99,80.07,79.99,80.02,15442.0,75.4645,75.54,75.4645,75.4928,15442.0
2024-04-01 12:20:00,80.02,80.12,80.01,80.09,11155.0,75.4928,75.5871,75.4834,75.5588,11155.0
2024-04-01 12:30:00,80.08,80.16,80.07,80.14,15210.0,75.5494,75.6249,75.54,75.606,15210.0
2024-04-01 12:40:00,80.12,80.14,80.06,80.09,13531.0,75.5871,75.606,75.5305,75.5588,13531.0
2024-04-01 12:50:00,80.11,80.18,80.09,80.18,18592.0,75.5777,75.6438,75.5588,75.6438,18592.0
2024-04-01 13:00:00,80.15,80.15,80.06,80.08,17697.0,75.6155,75.6155,75.5305,75.5494,17697.0
2024-04-01 13:10:00,80.06,80.11,79.92,79.92,25145.0,75.5305,75.5777,75.3985,75.3985,25145.0
2024-04-01 13:20:00,79.89,79.96,79.84,79.94,12208.0,75.3702,75.4362,75.323,75.4173,12208.0
2024-04-01 13:30:00,79.95,79.95,79.89,79.92,18512.0,75.4268,75.4268,75.3702,75.3985,18512.0
2024-04-01 13:40:00,79.92,79.96,79.9,79.91,9332.0,75.3985,75.4362,75.3796,75.389,9332.0
2024-04-01 13:50:00,79.91,79.92,79.83,79.84,11209.0,75.389,75.3985,75.3136,75.323,11209.0
2024-04-01 14:00:00,79.83,79.85,79.79,79.82,11632.0,75.3136,75.3324,75.2758,75.3041,11632.0
2024-04-01 14:10:00,79.83,79.86,79.8,79.81,14484.0,75.3136,75.3419,75.2853,75.2947,14484.0
2024-04-01 14:20:00,79.82,79.89,79.81,79.88,15665.0,75.3041,75.3702,75.2947,75.3607,15665.0
2024-04-01 14:30:00,79.86,79.92,79.83,79.9,14157.0,75.3419,75.3985,75.3136,75.3796,14157.0
2024-04-01 14:40:00,79.9,79.94,79.88,79.93,15881.0,75.3796,75.4173,75.3607,75.4079,15881.0
2024-04-01 14:50:00,79.93,79.95,79.86,79.88,15324.0,75.4079,75.4268,75.3419,75.3607,15324.0
2024-04-01 15:00:00,79.9,79.96,79.9,79.91,17437.0,75.3796,75.4362,75.3796,75.389,17437.0
2024-04-01 15:10:00,79.92,79.92,79.84,79.85,12980.0,75.3985,75.3985,75.323,75.3324,12980.0
2024-04-01 15:20:00,79.86,79.89,79.81,79.85,15755.0,75.3419,75.3702,75.2947,75.3324,15755.0
2024-04-01 15:30:00,79.86,79.94,79.86,79.91,25611.0,75.3419,75.4173,75.3419,75.389,25611.0
2024-04-01 15:40:00,79.91,79.94,79.82,79.85,27934.0,75.389,75.4173,75.3041,75.3324,27934.0
2024-04-01 15:50:00,79.85,79.92,79.7,79.71,136285.0,75.3324,75.3985,75.1909,75.2003,136285.0
2024-04-02 09:30:00,79.95,80.2,79.72,80.0,48893.0,75.4268,75.6626,75.2098,75.4739,48893.0
2024-04-02 09:40:00,79.97,80.22,79.88,79.94,22334.0,75.4456,75.6815,75.3607,75.4173,22334.0
2024-04-02 09:50:00,79.91,80.02,79.76,79.96,24519.0,75.389,75.4928,75.2475,75.4362,24519.0
2024-04-02 10:00:00,79.98,80.13,79.95,80.06,28297.0,75.4551,75.5966,75.4268,75.5305,28297.0
2024-04-02 10:10:00,80.07,80.13,80.0,80.07,25588.0,75.54,75.5966,75.4739,75.54,25588.0
2024-04-02 10:20:00,80.03,80.11,80.01,80.02,24804.0,75.5022,75.5777,75.4834,75.4928,24804.0
2024-04-02 10:30:00,80.02,80.02,79.89,79.89,14751.0,75.4928,75.4928,75.3702,75.3702,14751.0
2024-04-02 10:40:00,79.92,79.95,79.86,79.92,16202.0,75.3985,75.4268,75.3419,75.3985,16202.0
2024-04-02 10:50:00,79.92,79.98,79.89,79.91,15797.0,75.3985,75.4551,75.3702,75.389,15797.0
2024-04-02 11:00:00,79.91,79.91,79.81,79.88,22728.0,75.389,75.389,75.2947,75.3607,22728.0
2024-04-02 11:10:00,79.87,80.01,79.87,79.97,30287.0,75.3513,75.4834,75.3513,75.4456,30287.0
2024-04-02 11:20:00,79.95,79.99,79.89,79.99,18292.0,75.4268,75.4645,75.3702,75.4645,18292.0
2024-04-02 11:30:00,79.98,80.05,79.91,79.91,28289.0,75.4551,75.5211,75.389,75.389,28289.0
2024-04-02 11:40:00,79.91,79.92,79.83,79.83,14031.0,75.389,75.3985,75.3136,75.3136,14031.0
2024-04-02 11:50:00,79.83,79.86,79.72,79.75,19350.0,75.3136,75.3419,75.2098,75.2381,19350.0
2024-04-02 12:00:00,79.73,79.73,79.55,79.64,10705.0,75.2192,75.2192,75.0494,75.1343,10705.0
2024-04-02 12:10:00,79.65,79.67,79.6,79.66,16962.0,75.1437,75.1626,75.0966,75.1532,16962.0
2024-04-02 12:20:00,79.65,79.73,79.59,79.71,37611.0,75.1437,75.2192,75.0871,75.2003,37611.0
2024-04-02 12:30:00,79.7,79.75,79.67,79.7,15806.0,75.1909,75.2381,75.1626,75.1909,15806.0
2024-04-02 12:40:00,79.71,79.79,79.71,79.77,13436.0,75.2003,75.2758,75.2003,75.2569,13436.0
2024-04-02 12:50:00,79.77,79.82,79.76,79.77,13462.0,75.2569,75.3041,75.2475,75.2569,13462.0
2024-04-02 13:00:00,79.76,79.79,79.72,79.73,18452.0,75.2475,75.2758,75.2098,75.2192,18452.0
2024-04-02 13:10:00,79.73,79.74,79.67,79.67,18277.0,75.2192,75.2286,75.1626,75.1626,18277.0
2024-04-02 13:20:00,79.67,79.68,79.58,79.6,23910.0,75.1626,75.172,75.0777,75.0966,23910.0
2024-04-02 13:30:00,79.59,79.62,79.56,79.58,17091.0,75.0871,75.1154,75.0588,75.0777,17091.0
2024-04-02 13:40:00,79.57,79.61,79.55,79.57,18351.0,75.0683,75.106,75.0494,75.0683,18351.0
2024-04-02 13:50:00,79.58,79.58,79.51,79.56,17127.0,75.0777,75.0777,75.0117,75.0588,17127.0
2024-04-02 14:00:00,79.55,79.59,79.51,79.59,13799.0,75.0494,75.0871,75.0117,75.0871,13799.0
2024-04-02 14:10:00,79.59,79.64,79.57,79.63,33253.0,75.0871,75.1343,75.0683,75.1249,33253.0
2024-04-02 14:20:00,79.63,79.73,79.57,79.72,26762.0,75.1249,75.2192,75.0683,75.2098,26762.0
2024-04-02 14:30:00,79.72,79.79,79.72,79.78,12561.0,75.2098,75.2758,75.2098,75.2664,12561.0
2024-04-02 14:40:00,79.8,79.86,79.8,79.82,16528.0,75.2853,75.3419,75.2853,75.3041,16528.0
2024-04-02 14:50:00,79.83,79.85,79.78,79.81,10808.0,75.3136,75.3324,75.2664,75.2947,10808.0
2024-04-02 15:00:00,79.8,79.94,79.8,79.91,38474.0,75.2853,75.4173,75.2853,75.389,38474.0
2024-04-02 15:10:00,79.92,79.97,79.9,79.95,18063.0,75.3985,75.4456,75.3796,75.4268,18063.0
2024-04-02 15:20:00,79.96,80.03,79.96,80.0,44351.0,75.4362,75.5022,75.4362,75.4739,44351.0
2024-04-02 15:30:00,79.99,80.1,79.95,80.04,57502.0,75.4645,75.5683,75.4268,75.5117,57502.0
2024-04-02 15:40:00,80.04,80.06,79.9,79.92,59242.0,75.5117,75.5305,75.3796,75.3985,59242.0
2024-04-02 15:50:00,79.93,80.04,79.87,80.01,200687.0,75.4079,75.5117,75.3513,75.4834,200687.0
2024-04-03 09:30:00,80.16,80.45,80.09,80.45,75099.0,75.6249,75.8985,75.5588,75.8985,75099.0
2024-04-03 09:40:00,80.44,80.45,79.98,79.99,37841.0,75.889,75.8985,75.4551,75.4645,37841.0
2024-04-03 09:50:00,80.01,80.05,79.9,79.96,48104.0,75.4834,75.5211,75.3796,75.4362,48104.0
2024-04-03 10:00:00,79.96,80.13,79.83,79.83,34817.0,75.4362,75.5966,75.3136,75.3136,34817.0
2024-04-03 10:10:00,79.83,80.01,79.83,79.97,24141.0,75.3136,75.4834,75.3136,75.4456,24141.0
2024-04-03 10:20:00,80.0,80.07,79.97,80.0,17254.0,75.4739,75.54,75.4456,75.4739,17254.0
2024-04-03 10:30:00,80.01,80.07,79.93,79.95,22549.0,75.4834,75.54,75.4079,75.4268,22549.0
2024-04-03 10:40:00,79.98,80.0,79.89,79.97,19379.0,75.4551,75.4739,75.3702,75.4456,19379.0
2024-04-03 10:50:00,79.97,80.14,79.97,80.08,22540.0,75.4456,75.606,75.4456,75.5494,22540.0
2024-04-03 11:00:00,80.09,80.17,80.07,80.16,64417.0,75.5588,75.6343,75.54,75.6249,64417.0
2024-04-03 11:10:00,80.15,80.2,80.09,80.18,35312.0,75.6155,75.6626,75.5588,75.6438,35312.0
2024-04-03 11:20:00,80.17,80.28,80.17,80.24,20539.0,75.6343,75.7381,75.6343,75.7004,20539.0
2024-04-03 11:30:00,80.23,80.26,80.11,80.11,34023.0,75.6909,75.7192,75.5777,75.5777,34023.0
2024-04-03 11:40:00,80.11,80.2,80.08,80.17,37064.0,75.5777,75.6626,75.5494,75.6343,37064.0
2024-04-03 11:50:00,80.18,80.21,80.15,80.2,28761.0,75.6438,75.6721,75.6155,75.6626,28761.0
2024-04-03 12:00:00,80.21,80.22,80.15,80.2,27462.0,75.6721,75.6815,75.6155,75.6626,27462.0
2024-04-03 12:10:00,80.2,80.2,80.11,80.17,23553.0,75.6626,75.6626,75.5777,75.6343,23553.0
2024-04-03 12:20:00,80.17,80.2,80.12,80.18,25277.0,75.6343,75.6626,75.5871,75.6438,25277.0
2024-04-03 12:30:00,80.18,80.2,80.05,80.05,21737.0,75.6438,75.6626,75.5211,75.5211,21737.0
2024-04-03 12:40:00,80.06,80.09,80.0,80.01,28298.0,75.5305,75.5588,75.4739,75.4834,28298.0
2024-04-03 12:50:00,80.0,80.15,79.99,80.14,37937.0,75.4739,75.6155,75.4645,75.606,37937.0
2024-04-03 13:00:00,80.14,80.23,80.11,80.23,20812.0,75.606,75.6909,75.5777,75.6909,20812.0
2024-04-03 13:10:00,80.23,80.26,80.17,80.2,22811.0,75.6909,75.7192,75.6343,75.6626,22811.0
2024-04-03 13:20:00,80.2,80.27,80.19,80.25,19305.0,75.6626,75.7287,75.6532,75.7098,19305.0
2024-04-03 13:30:00,80.26,80.28,80.2,80.27,19679.0,75.7192,75.7381,75.6626,75.7287,19679.0
2024-04-03 13:40:00,80.28,80.32,80.26,80.29,23177.0,75.7381,75.7758,75.7192,75.7475,23177.0
2024-04-03 13:50:00,80.29,80.29,80.19,80.2,25661.0,75.7475,75.7475,75.6532,75.6626,25661.0
2024-04-03 14:00:00,80.2,80.23,80.12,80.14,29363.0,75.6626,75.6909,75.5871,75.606,29363.0
2024-04-03 14:10:00,80.13,80.2,80.12,80.15,27907.0,75.5966,75.6626,75.5871,75.6155,27907.0
2024-04-03 14:20:00,80.15,80.16,80.1,80.11,36242.0,75.6155,75.6249,75.5683,75.5777,36242.0
2024-04-03 14:30:00,80.11,80.12,80.03,80.1,47527.0,75.5777,75.5871,75.5022,75.5683,47527.0
2024-04-03 14:40:00,80.09,80.17,80.08,80.14,35832.0,75.5588,75.6343,75.5494,75.606,35832.0
2024-04-03 14:50:00,80.14,80.16,80.02,80.05,41826.0,75.606,75.6249,75.4928,75.5211,41826.0
2024-04-03 15:00:00,80.05,80.12,79.98,80.0,36730.0,75.5211,75.5871,75.4551,75.4739,36730.0
2024-04-03 15:10:00,80.0,80.03,79.85,79.93,55234.0,75.4739,75.5022,75.3324,75.4079,55234.0
2024-04-03 15:20:00,79.93,79.99,79.9,79.92,51105.0,75.4079,75.4645,75.3796,75.3985,51105.0
2024-04-03 15:30:00,79.92,79.99,79.8,79.97,106787.0,75.3985,75.4645,75.2853,75.4456,106787.0
2024-04-03 15:40:00,79.97,80.05,79.92,80.03,123726.0,75.4456,75.5211,75.3985,75.5022,123726.0
2024-04-03 15:50:00,80.05,80.19,80.03,80.16,235128.0,75.5211,75.6532,75.5022,75.6249,235128.0
2024-04-04 09:30:00,80.45,80.81,80.16,80.41,104707.0,75.8985,76.2381,75.6249,75.8607,104707.0
2024-04-04 09:40:00,80.4,80.51,80.29,80.37,29387.0,75.8513,75.9551,75.7475,75.823,29387.0
2024-04-04 09:50:00,80.35,80.62,80.3,80.54,53925.0,75.8041,76.0589,75.757,75.9834,53925.0
2024-04-04 10:00:00,80.53,80.57,80.31,80.42,40378.0,75.974,76.0117,75.7664,75.8702,40378.0
2024-04-04 10:10:00,80.42,80.47,80.23,80.24,105344.0,75.8702,75.9173,75.6909,75.7004,105344.0
2024-04-04 10:20:00,80.27,80.34,80.19,80.21,33303.0,75.7287,75.7947,75.6532,75.6721,33303.0
2024-04-04 10:30:00,80.19,80.28,80.17,80.23,17799.0,75.6532,75.7381,75.6343,75.6909,17799.0
2024-04-04 10:40:00,80.22,80.33,80.19,80.31,17257.0,75.6815,75.7853,75.6532,75.7664,17257.0
2024-04-04 10:50:00,80.32,80.48,80.3,80.41,18329.0,75.7758,75.9268,75.757,75.8607,18329.0
2024-04-04 11:00:00,80.41,80.44,80.38,80.44,15746.0,75.8607,75.889,75.8324,75.889,15746.0
2024-04-04 11:10:00,80.44,80.54,80.43,80.47,59111.0,75.889,75.9834,75.8796,75.9173,59111.0
2024-04-04 11:20:00,80.47,80.5,80.39,80.39,17840.0,75.9173,75.9456,75.8419,75.8419,17840.0
2024-04-04 11:30:00,80.37,80.39,80.3,80.32,9911.0,75.823,75.8419,75.757,75.7758,9911.0
2024-04-04 11:40:00,80.33,80.41,80.31,80.39,28685.0,75.7853,75.8607,75.7664,75.8419,28685.0
2024-04-04 11:50:00,80.39,80.4,80.28,80.29,14025.0,75.8419,75.8513,75.7381,75.7475,14025.0
2024-04-04 12:00:00,80.27,80.28,80.2,80.23,22242.0,75.7287,75.7381,75.6626,75.6909,22242.0
2024-04-04 12:10:00,80.23,80.24,80.16,80.19,13340.0,75.6909,75.7004,75.6249,75.6532,13340.0
2024-04-04 12:20:00,80.19,80.25,80.15,80.22,9170.0,75.6532,75.7098,75.6155,75.6815,9170.0
2024-04-04 12:30:00,80.2,80.23,80.07,80.08,15693.0,75.6626,75.6909,75.54,75.5494,15693.0
2024-04-04 12:40:00,80.1,80.13,80.08,80.12,5797.0,75.5683,75.5966,75.5494,75.5871,5797.0
2024-04-04 12:50:00,80.11,80.12,80.05,80.06,12246.0,75.5777,75.5871,75.5211,75.5305,12246.0
2024-04-04 13:00:00,80.05,80.07,79.97,80.0,23658.0,75.5211,75.54,75.4456,75.4739,23658.0
2024-04-04 13:10:00,79.97,80.0,79.89,79.91,13607.0,75.4456,75.4739,75.3702,75.389,13607.0
2024-04-04 13:20:00,79.91,79.92,79.82,79.88,15133.0,75.389,75.3985,75.3041,75.3607,15133.0
2024-04-04 13:30:00,79.88,79.88,79.76,79.78,23529.0,75.3607,75.3607,75.2475,75.2664,23529.0
2024-04-04 13:40:00,79.79,79.86,79.72,79.8,76929.0,75.2758,75.3419,75.2098,75.2853,76929.0
2024-04-04 13:50:00,79.8,79.87,79.73,79.79,49298.0,75.2853,75.3513,75.2192,75.2758,49298.0
2024-04-04 14:00:00,79.79,79.79,79.64,79.68,42616.0,75.2758,75.2758,75.1343,75.172,42616.0
2024-04-04 14:10:00,79.67,79.75,79.51,79.55,42817.0,75.1626,75.2381,75.0117,75.0494,42817.0
2024-04-04 14:20:00,79.53,79.69,79.43,79.44,19971.0,75.0305,75.1815,74.9362,74.9456,19971.0
2024-04-04 14:30:00,79.44,79.47,79.26,79.42,29792.0,74.9456,74.9739,74.7758,74.9268,29792.0
2024-04-04 14:40:00,79.4,79.45,79.27,79.44,44211.0,74.9079,74.9551,74.7852,74.9456,44211.0
2024-04-04 14:50:00,79.43,79.45,79.27,79.28,57960.0,74.9362,74.9551,74.7852,74.7947,57960.0
2024-04-04 15:00:00,79.29,79.4,79.17,79.37,46313.0,74.8041,74.9079,74.6909,74.8796,46313.0
2024-04-04 15:10:00,79.36,79.37,79.17,79.19,53795.0,74.8701,74.8796,74.6909,74.7098,53795.0
2024-04-04 15:20:00,79.19,79.3,79.17,79.19,45757.0,74.7098,74.8135,74.6909,74.7098,45757.0
2024-04-04 15:30:00,79.19,79.24,79.05,79.06,53912.0,74.7098,74.7569,74.5777,74.5871,53912.0
2024-04-04 15:40:00,79.07,79.3,79.01,79.3,84146.0,74.5966,74.8135,74.5399,74.8135,84146.0
2024-04-04 15:50:00,79.3,79.38,79.15,79.23,308236.0,74.8135,74.889,74.672,74.7475,308236.0
2024-04-05 09:30:00,79.25,79.39,78.95,78.98,52307.0,74.7664,74.8984,74.4833,74.5116,52307.0
2024-04-05 09:40:00,78.99,78.99,78.72,78.84,10939.0,74.5211,74.5211,74.2664,74.3796,10939.0
2024-04-05 09:50:00,78.82,78.93,78.72,78.9,33551.0,74.3607,74.4645,74.2664,74.4362,33551.0
2024-04-05 10:00:00,78.9,79.01,78.66,78.75,27400.0,74.4362,74.5399,74.2097,74.2947,27400.0
2024-04-05 10:10:00,78.83,78.91,78.81,78.84,11932.0,74.3701,74.4456,74.3513,74.3796,11932.0
2024-04-05 10:20:00,78.83,78.89,78.66,78.68,85725.0,74.3701,74.4267,74.2097,74.2286,85725.0
2024-04-05 10:30:00,78.69,79.08,78.69,79.06,28673.0,74.2381,74.606,74.2381,74.5871,28673.0
2024-04-05 10:40:00,79.05,79.2,79.05,79.19,21346.0,74.5777,74.7192,74.5777,74.7098,21346.0
2024-04-05 10:50:00,79.19,79.33,79.17,79.3,28920.0,74.7098,74.8418,74.6909,74.8135,28920.0
2024-04-05 11:00:00,79.29,79.33,79.21,79.27,17135.0,74.8041,74.8418,74.7286,74.7852,17135.0
2024-04-05 11:10:00,79.28,79.38,79.26,79.34,20521.0,74.7947,74.889,74.7758,74.8513,20521.0
2024-04-05 11:20:00,79.34,79.46,79.34,79.46,17211.0,74.8513,74.9645,74.8513,74.9645,17211.0
2024-04-05 11:30:00,79.45,79.49,79.39,79.39,11545.0,74.9551,74.9928,74.8984,74.8984,11545.0
2024-04-05 11:40:00,79.41,79.58,79.41,79.48,16911.0,74.9173,75.0777,74.9173,74.9834,16911.0
2024-04-05 11:50:00,79.47,79.61,79.47,79.6,17594.0,74.9739,75.106,74.9739,75.0966,17594.0
2024-04-05 12:00:00,79.61,79.63,79.58,79.63,15811.0,75.106,75.1249,75.0777,75.1249,15811.0
2024-04-05 12:10:00,79.64,79.65,79.57,79.62,23745.0,75.1343,75.1437,75.0683,75.1154,23745.0
2024-04-05 12:20:00,79.63,79.71,79.62,79.67,13868.0,75.1249,75.2003,75.1154,75.1626,13868.0
2024-04-05 12:30:00,79.68,79.74,79.62,79.74,16925.0,75.172,75.2286,75.1154,75.2286,16925.0
2024-04-05 12:40:00,79.74,79.76,79.67,79.67,14388.0,75.2286,75.2475,75.1626,75.1626,14388.0
2024-04-05 12:50:00,79.67,79.74,79.67,79.73,13044.0,75.1626,75.2286,75.1626,75.2192,13044.0
2024-04-05 13:00:00,79.73,79.76,79.56,79.6,21620.0,75.2192,75.2475,75.0588,75.0966,21620.0
2024-04-05 13:10:00,79.61,79.65,79.49,79.49,17045.0,75.106,75.1437,74.9928,74.9928,17045.0
2024-04-05 13:20:00,79.48,79.7,79.48,79.63,22681.0,74.9834,75.1909,74.9834,75.1249,22681.0
2024-04-05 13:30:00,79.64,79.65,79.55,79.56,12495.0,75.1343,75.1437,75.0494,75.0588,12495.0
2024-04-05 13:40:00,79.56,79.57,79.45,79.5,14435.0,75.0588,75.0683,74.9551,75.0022,14435.0
2024-04-05 13:50:00,79.51,79.53,79.43,79.5,18092.0,75.0117,75.0305,74.9362,75.0022,18092.0
2024-04-05 14:00:00,79.48,79.66,79.43,79.66,18422.0,74.9834,75.1532,74.9362,75.1532,18422.0
2024-04-05 14:10:00,79.67,79.71,79.61,79.65,14540.0,75.1626,75.2003,75.106,75.1437,14540.0
2024-04-05 14:20:00,79.65,79.69,79.55,79.55,15631.0,75.1437,75.1815,75.0494,75.0494,15631.0
2024-04-05 14:30:00,79.55,79.62,79.54,79.56,12604.0,75.0494,75.1154,75.04,75.0588,12604.0
2024-04-05 14:40:00,79.57,79.6,79.5,79.5,15429.0,75.0683,75.0966,75.0022,75.0022,15429.0
2024-04-05 14:50:00,79.49,79.52,79.46,79.52,13898.0,74.9928,75.0211,74.9645,75.0211,13898.0
2024-04-05 15:00:00,79.53,79.57,79.5,79.54,24069.0,75.0305,75.0683,75.0022,75.04,24069.0
2024-04-05 15:10:00,79.54,79.6,79.5,79.6,20148.0,75.04,75.0966,75.0022,75.0966,20148.0
2024-04-05 15:20:00,79.6,79.66,79.57,79.65,21404.0,75.0966,75.1532,75.0683,75.1437,21404.0
2024-04-05 15:30:00,79.64,79.79,79.62,79.7,30911.0,75.1343,75.2758,75.1154,75.1909,30911.0
2024-04-05 15:40:00,79.71,79.75,79.67,79.7,40058.0,75.2003,75.2381,75.1626,75.1909,40058.0
2024-04-05 15:50:00,79.69,79.77,79.64,79.65,145434.0,75.1815,75.2569,75.1343,75.1437,145434.0
2024-04-08 09:30:00,79.95,80.53,79.79,80.53,57280.0,75.4268,75.974,75.2758,75.974,57280.0
2024-04-08 09:40:00,80.53,80.57,80.16,80.2,31804.0,75.974,76.0117,75.6249,75.6626,31804.0
2024-04-08 09:50:00,80.2,80.28,80.0,80.07,19869.0,75.6626,75.7381,75.4739,75.54,19869.0
2024-04-08 10:00:00,80.07,80.1,79.65,79.75,72886.0,75.54,75.5683,75.1437,75.2381,72886.0
2024-04-08 10:10:00,79.74,79.87,79.74,79.87,27881.0,75.2286,75.3513,75.2286,75.3513,27881.0
2024-04-08 10:20:00,79.88,80.02,79.87,80.02,24905.0,75.3607,75.4928,75.3513,75.4928,24905.0
2024-04-08 10:30:00,80.02,80.23,80.01,80.23,23736.0,75.4928,75.6909,75.4834,75.6909,23736.0
2024-04-08 10:40:00,80.24,80.34,80.24,80.29,24988.0,75.7004,75.7947,75.7004,75.7475,24988.0
2024-04-08 10:50:00,80.32,80.41,80.32,80.38,20360.0,75.7758,75.8607,75.7758,75.8324,20360.0
2024-04-08 11:00:00,80.37,80.45,80.34,80.35,28011.0,75.823,75.8985,75.7947,75.8041,28011.0
2024-04-08 11:10:00,80.36,80.42,80.33,80.33,18360.0,75.8136,75.8702,75.7853,75.7853,18360.0
2024-04-08 11:20:00,80.34,80.43,80.33,80.42,18987.0,75.7947,75.8796,75.7853,75.8702,18987.0
2024-04-08 11:30:00,80.42,80.46,80.37,80.44,38424.0,75.8702,75.9079,75.823,75.889,38424.0
2024-04-08 11:40:00,80.43,80.45,80.32,80.32,21082.0,75.8796,75.8985,75.7758,75.7758,21082.0
2024-04-08 11:50:00,80.31,80.31,80.2,80.23,26421.0,75.7664,75.7664,75.6626,75.6909,26421.0
2024-04-08 12:00:00,80.23,80.38,80.21,80.34,17327.0,75.6909,75.8324,75.6721,75.7947,17327.0
2024-04-08 12:10:00,80.34,80.43,80.34,80.42,21746.0,75.7947,75.8796,75.7947,75.8702,21746.0
2024-04-08 12:20:00,80.43,80.5,80.39,80.48,26766.0,75.8796,75.9456,75.8419,75.9268,26766.0
2024-04-08 12:30:00,80.49,80.57,80.45,80.56,31429.0,75.9362,76.0117,75.8985,76.0023,31429.0
2024-04-08 12:40:00,80.56,80.69,80.56,80.61,28528.0,76.0023,76.1249,76.0023,76.0494,28528.0
2024-04-08 12:50:00,80.62,80.63,80.55,80.61,18410.0,76.0589,76.0683,75.9928,76.0494,18410.0
2024-04-08 13:00:00,80.6,80.62,80.48,80.48,31145.0,76.04,76.0589,75.9268,75.9268,31145.0
2024-04-08 13:10:00,80.48,80.53,80.43,80.45,31467.0,75.9268,75.974,75.8796,75.8985,31467.0
2024-04-08 13:20:00,80.45,80.54,80.44,80.54,23448.0,75.8985,75.9834,75.889,75.9834,23448.0
2024-04-08 13:30:00,80.54,80.56,80.47,80.54,20396.0,75.9834,76.0023,75.9173,75.9834,20396.0
2024-04-08 13:40:00,80.53,80.55,80.49,80.53,32282.0,75.974,75.9928,75.9362,75.974,32282.0
2024-04-08 13:50:00,80.53,80.58,80.52,80.53,19517.0,75.974,76.0211,75.9645,75.974,19517.0
2024-04-08 14:00:00,80.53,80.54,80.5,80.53,15938.0,75.974,75.9834,75.9456,75.974,15938.0
2024-04-08 14:10:00,80.54,80.54,80.49,80.51,19206.0,75.9834,75.9834,75.9362,75.9551,19206.0
2024-04-08 14:20:00,80.51,80.52,80.42,80.47,11853.0,75.9551,75.9645,75.8702,75.9173,11853.0
2024-04-08 14:30:00,80.48,80.51,80.44,80.5,11940.0,75.9268,75.9551,75.889,75.9456,11940.0
2024-04-08 14:40:00,80.5,80.55,80.49,80.55,15440.0,75.9456,75.9928,75.9362,75.9928,15440.0
2024-04-08 14:50:00,80.54,80.55,80.42,80.45,30295.0,75.9834,75.9928,75.8702,75.8985,30295.0
2024-04-08 15:00:00,80.45,80.51,80.4,80.48,28896.0,75.8985,75.9551,75.8513,75.9268,28896.0
2024-04-08 15:10:00,80.47,80.48,80.37,80.38,17932.0,75.9173,75.9268,75.823,75.8324,17932.0
2024-04-08 15:20:00,80.39,80.45,80.35,80.4,25976.0,75.8419,75.8985,75.8041,75.8513,25976.0
2024-04-08 15:30:00,80.4,80.46,80.31,80.33,38415.0,75.8513,75.9079,75.7664,75.7853,38415.0
2024-04-08 15:40:00,80.32,80.35,80.1,80.17,70027.0,75.7758,75.8041,75.5683,75.6343,70027.0
2024-04-08 15:50:00,80.16,80.17,79.94,80.0,301241.0,75.6249,75.6343,75.4173,75.4739,301241.0
2024-04-09 09:30:00,80.26,80.26,79.96,80.09,38067.0,75.7192,75.7192,75.4362,75.5588,38067.0
2024-04-09 09:40:00,79.99,80.0,79.6,79.65,27704.0,75.4645,75.4739,75.0966,75.1437,27704.0
2024-04-09 09:50:00,79.69,79.7,79.47,79.52,13648.0,75.1815,75.1909,74.9739,75.0211,13648.0
2024-04-09 10:00:00,79.52,79.54,79.41,79.46,13828.0,75.0211,75.04,74.9173,74.9645,13828.0
2024-04-09 10:10:00,79.49,79.64,79.41,79.64,105348.0,74.9928,75.1343,74.9173,75.1343,105348.0
2024-04-09 10:20:00,79.63,79.71,79.43,79.46,49953.0,75.1249,75.2003,74.9362,74.9645,49953.0
2024-04-09 10:30:00,79.46,79.48,79.23,79.27,29555.0,74.9645,74.9834,74.7475,74.7852,29555.0
2024-04-09 10:40:00,79.27,79.28,78.95,79.06,26536.0,74.7852,74.7947,74.4833,74.5871,26536.0
2024-04-09 10:50:00,79.04,79.12,79.01,79.11,26118.0,74.5682,74.6437,74.5399,74.6343,26118.0
2024-04-09 11:00:00,79.13,79.16,79.02,79.12,44430.0,74.6532,74.6815,74.5494,74.6437,44430.0
2024-04-09 11:10:00,79.11,79.25,78.96,79.25,29378.0,74.6343,74.7664,74.4928,74.7664,29378.0
2024-04-09 11:20:00,79.25,79.35,79.24,79.29,21763.0,74.7664,74.8607,74.7569,74.8041,21763.0
2024-04-09 11:30:00,79.29,79.32,79.19,79.2,20457.0,74.8041,74.8324,74.7098,74.7192,20457.0
2024-04-09 11:40:00,79.2,79.36,79.14,79.34,31085.0,74.7192,74.8701,74.6626,74.8513,31085.0
2024-04-09 11:50:00,79.34,79.43,79.3,79.37,27382.0,74.8513,74.9362,74.8135,74.8796,27382.0
2024-04-09 12:00:00,79.36,79.42,79.31,79.39,33125.0,74.8701,74.9268,74.823,74.8984,33125.0
2024-04-09 12:10:00,79.38,79.4,79.28,79.36,42057.0,74.889,74.9079,74.7947,74.8701,42057.0
2024-04-09 12:20:00,79.36,79.37,79.29,79.3,42610.0,74.8701,74.8796,74.8041,74.8135,42610.0
2024-04-09 12:30:00,79.3,79.38,79.29,79.3,39811.0,74.8135,74.889,74.8041,74.8135,39811.0
2024-04-09 12:40:00,79.3,79.48,79.28,79.42,106463.0,74.8135,74.9834,74.7947,74.9268,106463.0
2024-04-09 12:50:00,79.42,79.48,79.37,79.43,26402.0,74.9268,74.9834,74.8796,74.9362,26402.0
2024-04-09 13:00:00,79.42,79.48,79.39,79.46,26413.0,74.9268,74.9834,74.8984,74.9645,26413.0
2024-04-09 13:10:00,79.46,79.52,79.43,79.47,34709.0,74.9645,75.0211,74.9362,74.9739,34709.0
2024-04-09 13:20:00,79.48,79.52,79.46,79.48,25255.0,74.9834,75.0211,74.9645,74.9834,25255.0
2024-04-09 13:30:00,79.48,79.6,79.46,79.59,28726.0,74.9834,75.0966,74.9645,75.0871,28726.0
2024-04-09 13:40:00,79.6,79.62,79.5,79.54,26900.0,75.0966,75.1154,75.0022,75.04,26900.0
2024-04-09 13:50:00,79.53,79.56,79.44,79.45,29270.0,75.0305,75.0588,74.9456,74.9551,29270.0
2024-04-09 14:00:00,79.47,79.5,79.37,79.41,30445.0,74.9739,75.0022,74.8796,74.9173,30445.0
2024-04-09 14:10:00,79.42,79.44,79.36,79.41,24862.0,74.9268,74.9456,74.8701,74.9173,24862.0
2024-04-09 14:20:00,79.4,79.45,79.32,79.34,31351.0,74.9079,74.9551,74.8324,74.8513,31351.0
2024-04-09 14:30:00,79.34,79.4,79.31,79.37,28790.0,74.8513,74.9079,74.823,74.8796,28790.0
2024-04-09 14:40:00,79.37,79.43,79.35,79.42,30834.0,74.8796,74.9362,74.8607,74.9268,30834.0
2024-04-09 14:50:00,79.43,79.49,79.4,79.46,33454.0,74.9362,74.9928,74.9079,74.9645,33454.0
2024-04-09 15:00:00,79.46,79.48,79.41,79.41,33782.0,74.9645,74.9834,74.9173,74.9173,33782.0
2024-04-09 15:10:00,79.41,79.48,79.39,79.48,37558.0,74.9173,74.9834,74.8984,74.9834,37558.0
2024-04-09 15:20:00,79.48,79.66,79.47,79.64,47015.0,74.9834,75.1532,74.9739,75.1343,47015.0
2024-04-09 15:30:00,79.64,79.67,79.49,79.52,44649.0,75.1343,75.1626,74.9928,75.0211,44649.0
2024-04-09 15:40:00,79.52,79.55,79.45,79.53,103028.0,75.0211,75.0494,74.9551,75.0305,103028.0
2024-04-09 15:50:00,79.53,79.91,79.51,79.88,288970.0,75.0305,75.389,75.0117,75.3607,288970.0
2024-04-10 09:30:00,79.29,79.5,78.75,78.75,37063.0,74.8041,75.0022,74.2947,74.2947,37063.0
2024-04-10 09:40:00,78.75,79.0,78.55,78.59,28097.0,74.2947,74.5305,74.106,74.1437,28097.0
2024-04-10 09:50:00,78.57,78.86,78.55,78.82,37166.0,74.1248,74.3984,74.106,74.3607,37166.0
2024-04-10 10:00:00,78.86,79.03,78.71,78.98,26566.0,74.3984,74.5588,74.2569,74.5116,26566.0
2024-04-10 10:10:00,78.97,79.04,78.85,78.94,23310.0,74.5022,74.5682,74.389,74.4739,23310.0
2024-04-10 10:20:00,78.9,79.13,78.9,79.01,16800.0,74.4362,74.6532,74.4362,74.5399,16800.0
2024-04-10 10:30:00,79.0,79.33,78.96,79.28,44801.0,74.5305,74.8418,74.4928,74.7947,44801.0
2024-04-10 10:40:00,79.28,79.3,79.09,79.2,38840.0,74.7947,74.8135,74.6154,74.7192,38840.0
2024-04-10 10:50:00,79.2,79.25,79.13,79.15,33050.0,74.7192,74.7664,74.6532,74.672,33050.0
2024-04-10 11:00:00,79.15,79.21,78.98,79.01,34103.0,74.672,74.7286,74.5116,74.5399,34103.0
2024-04-10 11:10:00,79.01,79.02,78.89,78.89,46035.0,74.5399,74.5494,74.4267,74.4267,46035.0
2024-04-10 11:20:00,78.9,79.0,78.85,78.98,46143.0,74.4362,74.5305,74.389,74.5116,46143.0
2024-04-10 11:30:00,78.97,78.97,78.86,78.89,40546.0,74.5022,74.5022,74.3984,74.4267,40546.0
2024-04-10 11:40:00,78.89,78.92,78.78,78.91,49894.0,74.4267,74.455,74.323,74.4456,49894.0
2024-04-10 11:50:00,78.91,78.98,78.9,78.94,40337.0,74.4456,74.5116,74.4362,74.4739,40337.0
2024-04-10 12:00:00,78.93,79.09,78.91,79.09,59564.0,74.4645,74.6154,74.4456,74.6154,59564.0
2024-04-10 12:10:00,79.09,79.21,79.05,79.17,34345.0,74.6154,74.7286,74.5777,74.6909,34345.0
2024-04-10 12:20:00,79.17,79.2,79.07,79.08,30076.0,74.6909,74.7192,74.5966,74.606,30076.0
2024-04-10 12:30:00,79.07,79.07,79.01,79.02,36062.0,74.5966,74.5966,74.5399,74.5494,36062.0
2024-04-10 12:40:00,79.02,79.07,78.94,78.99,40405.0,74.5494,74.5966,74.4739,74.5211,40405.0
2024-04-10 12:50:00,79.0,79.08,78.99,79.03,35633.0,74.5305,74.606,74.5211,74.5588,35633.0
2024-04-10 13:00:00,79.03,79.1,78.81,78.83,50725.0,74.5588,74.6249,74.3513,74.3701,50725.0
2024-04-10 13:10:00,78.82,78.96,78.71,78.96,51933.0,74.3607,74.4928,74.2569,74.4928,51933.0
2024-04-10 13:20:00,78.95,79.22,78.92,78.97,46055.0,74.4833,74.7381,74.455,74.5022,46055.0
2024-04-10 13:30:00,78.96,79.12,78.95,78.99,35385.0,74.4928,74.6437,74.4833,74.5211,35385.0
2024-04-10 13:40:00,78.99,79.07,78.93,79.06,29624.0,74.5211,74.5966,74.4645,74.5871,29624.0
2024-04-10 13:50:00,79.07,79.33,79.06,79.19,40348.0,74.5966,74.8418,74.5871,74.7098,40348.0
2024-04-10 14:00:00,79.21,79.29,79.13,79.23,63253.0,74.7286,74.8041,74.6532,74.7475,63253.0
2024-04-10 14:10:00,79.23,79.38,79.14,79.18,62780.0,74.7475,74.889,74.6626,74.7003,62780.0
2024-04-10 14:20:00,79.18,79.24,79.06,79.06,33406.0,74.7003,74.7569,74.5871,74.5871,33406.0
2024-04-10 14:30:00,79.05,79.17,79.03,79.17,35879.0,74.5777,74.6909,74.5588,74.6909,35879.0
2024-04-10 14:40:00,79.16,79.32,79.16,79.25,28502.0,74.6815,74.8324,74.6815,74.7664,28502.0
2024-04-10 14:50:00,79.26,79.28,79.07,79.07,29750.0,74.7758,74.7947,74.5966,74.5966,29750.0
2024-04-10 15:00:00,79.07,79.19,79.05,79.14,33526.0,74.5966,74.7098,74.5777,74.6626,33526.0
2024-04-10 15:10:00,79.14,79.29,79.12,79.23,42563.0,74.6626,74.8041,74.6437,74.7475,42563.0
2024-04-10 15:20:00,79.24,79.29,79.18,79.29,60671.0,74.7569,74.8041,74.7003,74.8041,60671.0
2024-04-10 15:30:00,79.29,79.31,79.1,79.11,82264.0,74.8041,74.823,74.6249,74.6343,82264.0
2024-04-10 15:40:00,79.11,79.3,79.09,79.26,73883.0,74.6343,74.8135,74.6154,74.7758,73883.0
2024-04-10 15:50:00,79.26,79.28,79.02,79.06,276337.0,74.7758,74.7947,74.5494,74.5871,276337.0
2024-04-11 09:30:00,79.31,79.31,78.81,78.81,51192.0,74.823,74.823,74.3513,74.3513,51192.0
2024-04-11 09:40:00,78.8,78.99,78.79,78.93,30908.0,74.3418,74.5211,74.3324,74.4645,30908.0
2024-04-11 09:50:00,78.93,79.12,78.91,79.0,34814.0,74.4645,74.6437,74.4456,74.5305,34814.0
2024-04-11 10:00:00,78.99,79.02,78.76,78.77,39967.0,74.5211,74.5494,74.3041,74.3135,39967.0
2024-04-11 10:10:00,78.77,78.87,78.72,78.76,29071.0,74.3135,74.4079,74.2664,74.3041,29071.0
2024-04-11 10:20:00,78.75,78.84,78.71,78.71,39839.0,74.2947,74.3796,74.2569,74.2569,39839.0
2024-04-11 10:30:00,78.7,78.71,78.61,78.71,32538.0,74.2475,74.2569,74.1626,74.2569,32538.0
2024-04-11 10:40:00,78.71,78.84,78.46,78.5,65641.0,74.2569,74.3796,74.0211,74.0588,65641.0
2024-04-11 10:50:00,78.52,78.69,78.52,78.57,31691.0,74.0777,74.2381,74.0777,74.1248,31691.0
2024-04-11 11:00:00,78.58,78.68,78.53,78.64,52599.0,74.1343,74.2286,74.0871,74.1909,52599.0
2024-04-11 11:10:00,78.64,78.76,78.64,78.73,31750.0,74.1909,74.3041,74.1909,74.2758,31750.0
2024-04-11 11:20:00,78.73,78.75,78.62,78.65,37511.0,74.2758,74.2947,74.172,74.2003,37511.0
2024-04-11 11:30:00,78.64,78.7,78.59,78.62,38524.0,74.1909,74.2475,74.1437,74.172,38524.0
2024-04-11 11:40:00,78.63,78.67,78.6,78.66,58608.0,74.1814,74.2192,74.1531,74.2097,58608.0
2024-04-11 11:50:00,78.66,78.85,78.65,78.84,41080.0,74.2097,74.389,74.2003,74.3796,41080.0
2024-04-11 12:00:00,78.84,78.93,78.81,78.86,33504.0,74.3796,74.4645,74.3513,74.3984,33504.0
2024-04-11 12:10:00,78.88,78.88,78.79,78.83,30764.0,74.4173,74.4173,74.3324,74.3701,30764.0
2024-04-11 12:20:00,78.83,78.83,78.73,78.73,32068.0,74.3701,74.3701,74.2758,74.2758,32068.0
2024-04-11 12:30:00,78.72,78.78,78.7,78.74,43967.0,74.2664,74.323,74.2475,74.2852,43967.0
2024-04-11 12:40:00,78.75,78.79,78.71,78.77,32456.0,74.2947,74.3324,74.2569,74.3135,32456.0
2024-04-11 12:50:00,78.77,78.88,78.75,78.87,33553.0,74.3135,74.4173,74.2947,74.4079,33553.0
2024-04-11 13:00:00,78.87,79.08,78.83,79.02,47355.0,74.4079,74.606,74.3701,74.5494,47355.0
2024-04-11 13:10:00,79.02,79.09,78.99,79.09,33423.0,74.5494,74.6154,74.5211,74.6154,33423.0
2024-04-11 13:20:00,79.08,79.13,79.0,79.0,46272.0,74.606,74.6532,74.5305,74.5305,46272.0
2024-04-11 13:30:00,79.01,79.07,78.99,79.04,40133.0,74.5399,74.5966,74.5211,74.5682,40133.0
2024-04-11 13:40:00,79.05,79.09,78.99,79.03,34207.0,74.5777,74.6154,74.5211,74.5588,34207.0
2024-04-11 13:50:00,79.03,79.03,78.97,79.0,38674.0,74.5588,74.5588,74.5022,74.5305,38674.0
2024-04-11 14:00:00,79.0,79.14,78.98,79.14,47352.0,74.5305,74.6626,74.5116,74.6626,47352.0
2024-04-11 14:10:00,79.14,79.21,79.1,79.14,46480.0,74.6626,74.7286,74.6249,74.6626,46480.0
2024-04-11 14:20:00,79.15,79.26,79.14,79.23,38780.0,74.672,74.7758,74.6626,74.7475,38780.0
2024-04-11 14:30:00,79.22,79.28,79.17,79.28,37322.0,74.7381,74.7947,74.6909,74.7947,37322.0
2024-04-11 14:40:00,79.29,79.32,79.24,79.24,38923.0,74.8041,74.8324,74.7569,74.7569,38923.0
2024-04-11 14:50:00,79.25,79.31,79.2,79.29,39435.0,74.7664,74.823,74.7192,74.8041,39435.0
2024-04-11 15:00:00,79.29,79.37,79.24,79.29,39229.0,74.8041,74.8796,74.7569,74.8041,39229.0
2024-04-11 15:10:00,79.3,79.35,79.24,79.26,46598.0,74.8135,74.8607,74.7569,74.7758,46598.0
2024-04-11 15:20:00,79.26,79.35,79.24,79.32,42876.0,74.7758,74.8607,74.7569,74.8324,42876.0
2024-04-11 15:30:00,79.32,79.37,79.26,79.29,49687.0,74.8324,74.8796,74.7758,74.8041,49687.0
2024-04-11 15:40:00,79.3,79.37,79.24,79.25,59234.0,74.8135,74.8796,74.7569,74.7664,59234.0
2024-04-11 15:50:00,79.24,79.36,79.13,79.34,287102.0,74.7569,74.8701,74.6532,74.8513,287102.0
2024-04-12 09:30:00,79.53,80.25,79.53,80.14,73623.0,75.0305,75.7098,75.0305,75.606,73623.0
2024-04-12 09:40:00,80.13,80.2,79.89,79.91,43287.0,75.5966,75.6626,75.3702,75.389,43287.0
2024-04-12 09:50:00,79.92,79.96,79.53,79.64,22434.0,75.3985,75.4362,75.0305,75.1343,22434.0
2024-04-12 10:00:00,79.64,79.91,79.52,79.77,36742.0,75.1343,75.389,75.0211,75.2569,36742.0
2024-04-12 10:10:00,79.77,79.85,79.73,79.82,32106.0,75.2569,75.3324,75.2192,75.3041,32106.0
2024-04-12 10:20:00,79.81,79.91,79.74,79.9,40997.0,75.2947,75.389,75.2286,75.3796,40997.0
2024-04-12 10:30:00,79.9,80.14,79.86,79.96,104884.0,75.3796,75.606,75.3419,75.4362,104884.0
2024-04-12 10:40:00,79.97,80.17,79.92,80.04,79253.0,75.4456,75.6343,75.3985,75.5117,79253.0
2024-04-12 10:50:00,80.04,80.08,79.84,79.84,31879.0,75.5117,75.5494,75.323,75.323,31879.0
2024-04-12 11:00:00,79.85,80.05,79.84,79.86,39145.0,75.3324,75.5211,75.323,75.3419,39145.0
2024-04-12 11:10:00,79.86,80.01,79.85,79.96,53953.0,75.3419,75.4834,75.3324,75.4362,53953.0
2024-04-12 11:20:00,79.96,79.96,79.66,79.67,62793.0,75.4362,75.4362,75.1532,75.1626,62793.0
2024-04-12 11:30:00,79.66,79.66,79.42,79.42,33251.0,75.1532,75.1532,74.9268,74.9268,33251.0
2024-04-12 11:40:00,79.42,79.42,79.23,79.24,72962.0,74.9268,74.9268,74.7475,74.7569,72962.0
2024-04-12 11:50:00,79.21,79.48,79.12,79.48,35730.0,74.7286,74.9834,74.6437,74.9834,35730.0
2024-04-12 12:00:00,79.48,79.56,79.46,79.48,48702.0,74.9834,75.0588,74.9645,74.9834,48702.0
2024-04-12 12:10:00,79.49,79.49,79.36,79.37,39878.0,74.9928,74.9928,74.8701,74.8796,39878.0
2024-04-12 12:20:00,79.37,79.42,79.28,79.32,33608.0,74.8796,74.9268,74.7947,74.8324,33608.0
2024-04-12 12:30:00,79.33,79.37,79.14,79.2,40746.0,74.8418,74.8796,74.6626,74.7192,40746.0
2024-04-12 12:40:00,79.19,79.26,79.15,79.2,35443.0,74.7098,74.7758,74.672,74.7192,35443.0
2024-04-12 12:50:00,79.21,79.29,79.21,79.23,32012.0,74.7286,74.8041,74.7286,74.7475,32012.0
2024-04-12 13:00:00,79.21,79.29,79.04,79.06,35953.0,74.7286,74.8041,74.5682,74.5871,35953.0
2024-04-12 13:10:00,79.08,79.1,78.88,78.89,64091.0,74.606,74.6249,74.4173,74.4267,64091.0
2024-04-12 13:20:00,78.87,78.9,78.79,78.8,48941.0,74.4079,74.4362,74.3324,74.3418,48941.0
2024-04-12 13:30:00,78.8,78.84,78.74,78.8,48062.0,74.3418,74.3796,74.2852,74.3418,48062.0
2024-04-12 13:40:00,78.79,79.02,78.78,78.95,66682.0,74.3324,74.5494,74.323,74.4833,66682.0
2024-04-12 13:50:00,78.95,79.01,78.92,78.96,46531.0,74.4833,74.5399,74.455,74.4928,46531.0
2024-04-12 14:00:00,78.95,79.14,78.88,79.1,61906.0,74.4833,74.6626,74.4173,74.6249,61906.0
2024-04-12 14:10:00,79.1,79.17,79.02,79.04,52513.0,74.6249,74.6909,74.5494,74.5682,52513.0
2024-04-12 14:20:00,79.03,79.06,78.77,78.78,56405.0,74.5588,74.5871,74.3135,74.323,56405.0
2024-04-12 14:30:00,78.78,78.78,78.51,78.52,66477.0,74.323,74.323,74.0682,74.0777,66477.0
2024-04-12 14:40:00,78.52,78.62,78.46,78.49,65859.0,74.0777,74.172,74.0211,74.0494,65859.0
2024-04-12 14:50:00,78.49,78.6,78.41,78.45,74306.0,74.0494,74.1531,73.9739,74.0116,74306.0
2024-04-12 15:00:00,78.44,78.51,78.38,78.41,53422.0,74.0022,74.0682,73.9456,73.9739,53422.0
2024-04-12 15:10:00,78.41,78.47,78.34,78.47,64915.0,73.9739,74.0305,73.9079,74.0305,64915.0
2024-04-12 15:20:00,78.46,78.6,78.44,78.52,74434.0,74.0211,74.1531,74.0022,74.0777,74434.0
2024-04-12 15:30:00,78.52,78.6,78.42,78.46,86540.0,74.0777,74.1531,73.9833,74.0211,86540.0
2024-04-12 15:40:00,78.47,78.68,78.46,78.63,101805.0,74.0305,74.2286,74.0211,74.1814,101805.0
2024-04-12 15:50:00,78.65,78.79,78.48,78.69,250729.0,74.2003,74.3324,74.0399,74.2381,250729.0
2024-04-15 09:30:00,79.26,79.57,79.15,79.54,62771.0,74.7758,75.0683,74.672,75.04,62771.0
2024-04-15 09:40:00,79.55,79.6,79.38,79.53,47348.0,75.0494,75.0966,74.889,75.0305,47348.0
2024-04-15 09:50:00,79.53,79.64,79.27,79.36,27801.0,75.0305,75.1343,74.7852,74.8701,27801.0
2024-04-15 10:00:00,79.37,79.37,79.03,79.05,43488.0,74.8796,74.8796,74.5588,74.5777,43488.0
2024-04-15 10:10:00,79.02,79.02,78.82,78.92,42385.0,74.5494,74.5494,74.3607,74.455,42385.0
2024-04-15 10:20:00,78.89,78.95,78.81,78.86,35183.0,74.4267,74.4833,74.3513,74.3984,35183.0
2024-04-15 10:30:00,78.86,79.01,78.85,79.0,29781.0,74.3984,74.5399,74.389,74.5305,29781.0
2024-04-15 10:40:00,79.03,79.07,78.86,78.98,34000.0,74.5588,74.5966,74.3984,74.5116,34000.0
2024-04-15 10:50:00,78.98,78.98,78.68,78.68,48320.0,74.5116,74.5116,74.2286,74.2286,48320.0
2024-04-15 11:00:00,78.69,78.71,78.51,78.52,41835.0,74.2381,74.2569,74.0682,74.0777,41835.0
2024-04-15 11:10:00,78.52,78.54,78.4,78.47,34861.0,74.0777,74.0965,73.9645,74.0305,34861.0
2024-04-15 11:20:00,78.47,78.47,78.36,78.45,23657.0,74.0305,74.0305,73.9267,74.0116,23657.0
2024-04-15 11:30:00,78.45,78.56,78.41,78.54,36048.0,74.0116,74.1154,73.9739,74.0965,36048.0
2024-04-15 11:40:00,78.55,78.7,78.54,78.62,32463.0,74.106,74.2475,74.0965,74.172,32463.0
2024-04-15 11:50:00,78.63,78.79,78.61,78.76,23187.0,74.1814,74.3324,74.1626,74.3041,23187.0
2024-04-15 12:00:00,78.77,78.79,78.71,78.72,25902.0,74.3135,74.3324,74.2569,74.2664,25902.0
2024-04-15 12:10:00,78.72,78.73,78.61,78.61,33801.0,74.2664,74.2758,74.1626,74.1626,33801.0
2024-04-15 12:20:00,78.62,78.66,78.46,78.47,38826.0,74.172,74.2097,74.0211,74.0305,38826.0
2024-04-15 12:30:00,78.48,78.49,78.35,78.36,29394.0,74.0399,74.0494,73.9173,73.9267,29394.0
2024-04-15 12:40:00,78.36,78.39,78.28,78.31,35410.0,73.9267,73.955,73.8512,73.8796,35410.0
2024-04-15 12:50:00,78.32,78.36,78.3,78.34,29456.0,73.889,73.9267,73.8701,73.9079,29456.0
2024-04-15 13:00:00,78.34,78.34,78.21,78.28,30927.0,73.9079,73.9079,73.7852,73.8512,30927.0
2024-04-15 13:10:00,78.29,78.29,78.07,78.08,57163.0,73.8607,73.8607,73.6531,73.6626,57163.0
2024-04-15 13:20:00,78.09,78.1,77.9,77.9,29601.0,73.672,73.6814,73.4927,73.4927,29601.0
2024-04-15 13:30:00,77.88,77.99,77.71,77.92,54438.0,73.4739,73.5777,73.3135,73.5116,54438.0
2024-04-15 13:40:00,77.91,78.01,77.78,77.79,30577.0,73.5022,73.5965,73.3795,73.389,30577.0
2024-04-15 13:50:00,77.8,77.92,77.71,77.91,30131.0,73.3984,73.5116,73.3135,73.5022,30131.0
2024-04-15 14:00:00,77.92,77.94,77.81,77.81,26930.0,73.5116,73.5305,73.4078,73.4078,26930.0
2024-04-15 14:10:00,77.81,77.83,77.71,77.81,34828.0,73.4078,73.4267,73.3135,73.4078,34828.0
2024-04-15 14:20:00,77.8,77.83,77.66,77.67,33863.0,73.3984,73.4267,73.2663,73.2758,33863.0
2024-04-15 14:30:00,77.67,77.88,77.66,77.8,31770.0,73.2758,73.4739,73.2663,73.3984,31770.0
2024-04-15 14:40:00,77.8,77.86,77.69,77.7,26974.0,73.3984,73.455,73.2946,73.3041,26974.0
2024-04-15 14:50:00,77.7,77.8,77.66,77.78,30498.0,73.3041,73.3984,73.2663,73.3795,30498.0
2024-04-15 15:00:00,77.77,77.8,77.67,77.78,45010.0,73.3701,73.3984,73.2758,73.3795,45010.0
2024-04-15 15:10:00,77.79,77.79,77.57,77.58,38242.0,73.389,73.389,73.1814,73.1909,38242.0
2024-04-15 15:20:00,77.58,77.68,77.55,77.62,43717.0,73.1909,73.2852,73.1625,73.2286,43717.0
2024-04-15 15:30:00,77.62,77.81,77.62,77.7,53899.0,73.2286,73.4078,73.2286,73.3041,53899.0
2024-04-15 15:40:00,77.7,77.7,77.54,77.69,86486.0,73.3041,73.3041,73.1531,73.2946,86486.0
2024-04-15 15:50:00,77.69,77.94,77.66,77.86,188418.0,73.2946,73.5305,73.2663,73.455,188418.0
2024-04-16 09:30:00,77.95,78.28,77.38,77.43,63088.0,73.5399,73.8512,73.0022,73.0493,63088.0
2024-04-16 09:40:00,77.44,77.6,77.34,77.43,45399.0,73.0588,73.2097,72.9644,73.0493,45399.0
2024-04-16 09:50:00,77.43,77.49,77.4,77.4,49812.0,73.0493,73.1059,73.021,73.021,49812.0
2024-04-16 10:00:00,77.4,77.4,77.11,77.15,70862.0,73.021,73.021,72.7474,72.7852,70862.0
2024-04-16 10:10:00,77.14,77.25,77.03,77.04,45538.0,72.7757,72.8795,72.672,72.6814,45538.0
2024-04-16 10:20:00,77.03,77.08,76.66,76.7,68953.0,72.672,72.7191,72.3229,72.3606,68953.0
2024-04-16 10:30:00,76.71,76.78,76.61,76.72,38985.0,72.3701,72.4361,72.2757,72.3795,38985.0
2024-04-16 10:40:00,76.72,76.88,76.7,76.83,60127.0,72.3795,72.5305,72.3606,72.4833,60127.0
2024-04-16 10:50:00,76.83,76.89,76.7,76.88,61818.0,72.4833,72.5399,72.3606,72.5305,61818.0
2024-04-16 11:00:00,76.88,77.02,76.87,76.96,50317.0,72.5305,72.6625,72.521,72.6059,50317.0
2024-04-16 11:10:00,76.97,77.07,76.88,76.94,66811.0,72.6154,72.7097,72.5305,72.5871,66811.0
2024-04-16 11:20:00,76.94,76.96,76.78,76.84,42454.0,72.5871,72.6059,72.4361,72.4927,42454.0
2024-04-16 11:30:00,76.83,76.9,76.8,76.88,48632.0,72.4833,72.5493,72.455,72.5305,48632.0
2024-04-16 11:40:00,76.88,77.06,76.87,76.89,49378.0,72.5305,72.7003,72.521,72.5399,49378.0
2024-04-16 11:50:00,76.89,77.15,76.88,76.92,46872.0,72.5399,72.7852,72.5305,72.5682,46872.0
2024-04-16 12:00:00,76.92,76.92,76.81,76.88,46652.0,72.5682,72.5682,72.4644,72.5305,46652.0
2024-04-16 12:10:00,76.9,76.93,76.84,76.86,36918.0,72.5493,72.5776,72.4927,72.5116,36918.0
2024-04-16 12:20:00,76.86,76.98,76.84,76.9,30027.0,72.5116,72.6248,72.4927,72.5493,30027.0
2024-04-16 12:30:00,76.91,76.95,76.81,76.81,38028.0,72.5588,72.5965,72.4644,72.4644,38028.0
2024-04-16 12:40:00,76.82,76.88,76.78,76.84,41835.0,72.4738,72.5305,72.4361,72.4927,41835.0
2024-04-16 12:50:00,76.84,76.84,76.66,76.69,57060.0,72.4927,72.4927,72.3229,72.3512,57060.0
2024-04-16 13:00:00,76.7,76.71,76.53,76.61,45331.0,72.3606,72.3701,72.2003,72.2757,45331.0
2024-04-16 13:10:00,76.62,76.76,76.57,76.76,50660.0,72.2852,72.4172,72.238,72.4172,50660.0
2024-04-16 13:20:00,76.75,76.78,76.59,76.59,92878.0,72.4078,72.4361,72.2569,72.2569,92878.0
2024-04-16 13:30:00,76.6,76.63,76.29,76.49,65901.0,72.2663,72.2946,71.9738,72.1625,65901.0
2024-04-16 13:40:00,76.51,76.6,76.44,76.56,54264.0,72.1814,72.2663,72.1153,72.2286,54264.0
2024-04-16 13:50:00,76.55,76.67,76.39,76.64,103095.0,72.2191,72.3323,72.0682,72.304,103095.0
2024-04-16 14:00:00,76.65,77.01,76.61,76.99,98023.0,72.3135,72.6531,72.2757,72.6342,98023.0
2024-04-16 14:10:00,76.98,77.02,76.61,76.62,34711.0,72.6248,72.6625,72.2757,72.2852,34711.0
2024-04-16 14:20:00,76.62,76.66,76.49,76.59,35935.0,72.2852,72.3229,72.1625,72.2569,35935.0
2024-04-16 14:30:00,76.58,76.73,76.56,76.69,42745.0,72.2474,72.3889,72.2286,72.3512,42745.0
2024-04-16 14:40:00,76.68,76.82,76.65,76.8,41466.0,72.3418,72.4738,72.3135,72.455,41466.0
2024-04-16 14:50:00,76.79,76.98,76.78,76.97,44480.0,72.4455,72.6248,72.4361,72.6154,44480.0
2024-04-16 15:00:00,76.97,77.0,76.88,76.93,38183.0,72.6154,72.6437,72.5305,72.5776,38183.0
2024-04-16 15:10:00,76.94,76.99,76.85,76.94,43703.0,72.5871,72.6342,72.5022,72.5871,43703.0
2024-04-16 15:20:00,76.93,77.01,76.89,77.01,61707.0,72.5776,72.6531,72.5399,72.6531,61707.0
2024-04-16 15:30:00,77.0,77.0,76.7,76.84,79426.0,72.6437,72.6437,72.3606,72.4927,79426.0
2024-04-16 15:40:00,76.85,77.08,76.83,77.07,77092.0,72.5022,72.7191,72.4833,72.7097,77092.0
2024-04-16 15:50:00,77.08,77.17,77.02,77.07,281605.0,72.7191,72.804,72.6625,72.7097,281605.0
2024-04-17 09:30:00,77.45,77.64,77.19,77.56,55679.0,73.0682,73.2475,72.8229,73.172,55679.0
2024-04-17 09:40:00,77.56,77.87,77.55,77.84,33983.0,73.172,73.4644,73.1625,73.4361,33983.0
2024-04-17 09:50:00,77.85,77.88,77.63,77.75,39176.0,73.4456,73.4739,73.238,73.3512,39176.0
2024-04-17 10:00:00,77.76,77.93,77.62,77.93,33496.0,73.3607,73.521,73.2286,73.521,33496.0
2024-04-17 10:10:00,77.96,77.97,77.8,77.8,27652.0,73.5494,73.5588,73.3984,73.3984,27652.0
2024-04-17 10:20:00,77.81,77.98,77.78,77.89,21823.0,73.4078,73.5682,73.3795,73.4833,21823.0
2024-04-17 10:30:00,77.89,77.94,77.78,77.93,31085.0,73.4833,73.5305,73.3795,73.521,31085.0
2024-04-17 10:40:00,77.93,77.95,77.83,77.84,23101.0,73.521,73.5399,73.4267,73.4361,23101.0
2024-04-17 10:50:00,77.83,77.84,77.51,77.53,32316.0,73.4267,73.4361,73.1248,73.1437,32316.0
2024-04-17 11:00:00,77.54,77.69,77.46,77.47,24817.0,73.1531,73.2946,73.0776,73.0871,24817.0
2024-04-17 11:10:00,77.49,77.56,77.42,77.43,21887.0,73.1059,73.172,73.0399,73.0493,21887.0
2024-04-17 11:20:00,77.43,77.48,77.36,77.37,24245.0,73.0493,73.0965,72.9833,72.9927,24245.0
2024-04-17 11:30:00,77.37,77.37,77.19,77.27,19024.0,72.9927,72.9927,72.8229,72.8984,19024.0
2024-04-17 11:40:00,77.29,77.41,77.29,77.37,19525.0,72.9173,73.0305,72.9173,72.9927,19525.0
2024-04-17 11:50:00,77.37,77.38,77.29,77.33,16858.0,72.9927,73.0022,72.9173,72.955,16858.0
2024-04-17 12:00:00,77.31,77.32,77.01,77.11,20262.0,72.9361,72.9456,72.6531,72.7474,20262.0
2024-04-17 12:10:00,77.12,77.27,77.11,77.2,30879.0,72.7569,72.8984,72.7474,72.8323,30879.0
2024-04-17 12:20:00,77.2,77.28,77.12,77.14,22049.0,72.8323,72.9078,72.7569,72.7757,22049.0
2024-04-17 12:30:00,77.13,77.21,77.02,77.21,30089.0,72.7663,72.8418,72.6625,72.8418,30089.0
2024-04-17 12:40:00,77.2,77.21,77.08,77.19,25222.0,72.8323,72.8418,72.7191,72.8229,25222.0
2024-04-17 12:50:00,77.18,77.32,77.17,77.31,21049.0,72.8135,72.9456,72.804,72.9361,21049.0
2024-04-17 13:00:00,77.3,77.41,77.27,77.39,23429.0,72.9267,73.0305,72.8984,73.0116,23429.0
2024-04-17 13:10:00,77.4,77.55,77.39,77.53,22662.0,73.021,73.1625,73.0116,73.1437,22662.0
2024-04-17 13:20:00,77.53,77.64,77.52,77.62,19998.0,73.1437,73.2475,73.1342,73.2286,19998.0
2024-04-17 13:30:00,77.63,77.65,77.55,77.61,21802.0,73.238,73.2569,73.1625,73.2192,21802.0
2024-04-17 13:40:00,77.62,77.62,77.53,77.6,22782.0,73.2286,73.2286,73.1437,73.2097,22782.0
2024-04-17 13:50:00,77.63,77.79,77.61,77.75,17357.0,73.238,73.389,73.2192,73.3512,17357.0
2024-04-17 14:00:00,77.75,77.81,77.73,77.77,20827.0,73.3512,73.4078,73.3324,73.3701,20827.0
2024-04-17 14:10:00,77.76,77.76,77.67,77.73,23195.0,73.3607,73.3607,73.2758,73.3324,23195.0
2024-04-17 14:20:00,77.73,77.87,77.71,77.81,25206.0,73.3324,73.4644,73.3135,73.4078,25206.0
2024-04-17 14:30:00,77.81,77.91,77.81,77.89,23368.0,73.4078,73.5022,73.4078,73.4833,23368.0
2024-04-17 14:40:00,77.89,78.2,77.89,77.97,33689.0,73.4833,73.7758,73.4833,73.5588,33689.0
2024-04-17 14:50:00,77.98,78.01,77.73,77.82,24993.0,73.5682,73.5965,73.3324,73.4173,24993.0
2024-04-17 15:00:00,77.82,77.82,77.69,77.73,32298.0,73.4173,73.4173,73.2946,73.3324,32298.0
2024-04-17 15:10:00,77.72,77.86,77.7,77.82,32336.0,73.3229,73.455,73.3041,73.4173,32336.0
2024-04-17 15:20:00,77.83,77.87,77.74,77.75,37741.0,73.4267,73.4644,73.3418,73.3512,37741.0
2024-04-17 15:30:00,77.77,77.95,77.76,77.77,37411.0,73.3701,73.5399,73.3607,73.3701,37411.0
2024-04-17 15:40:00,77.77,77.88,77.68,77.85,66627.0,73.3701,73.4739,73.2852,73.4456,66627.0
2024-04-17 15:50:00,77.86,78.0,77.68,77.68,290241.0,73.455,73.5871,73.2852,73.2852,290241.0
2024-04-18 09:30:00,77.72,78.22,77.72,78.09,49348.0,73.3229,73.7946,73.3229,73.672,49348.0
2024-04-18 09:40:00,78.06,78.08,77.38,77.51,51831.0,73.6437,73.6626,73.0022,73.1248,51831.0
2024-04-18 09:50:00,77.52,77.96,77.52,77.9,13545.0,73.1342,73.5494,73.1342,73.4927,13545.0
2024-04-18 10:00:00,77.9,77.9,77.72,77.78,23432.0,73.4927,73.4927,73.3229,73.3795,23432.0
2024-04-18 10:10:00,77.78,77.88,77.61,77.87,16323.0,73.3795,73.4739,73.2192,73.4644,16323.0
2024-04-18 10:20:00,77.86,77.98,77.78,77.98,17060.0,73.455,73.5682,73.3795,73.5682,17060.0
2024-04-18 10:30:00,78.0,78.05,77.89,77.9,14689.0,73.5871,73.6343,73.4833,73.4927,14689.0
2024-04-18 10:40:00,77.89,78.08,77.88,77.94,19267.0,73.4833,73.6626,73.4739,73.5305,19267.0
2024-04-18 10:50:00,77.91,78.01,77.85,77.91,17918.0,73.5022,73.5965,73.4456,73.5022,17918.0
2024-04-18 11:00:00,77.9,77.9,77.72,77.73,22755.0,73.4927,73.4927,73.3229,73.3324,22755.0
2024-04-18 11:10:00,77.73,77.87,77.7,77.82,14683.0,73.3324,73.4644,73.3041,73.4173,14683.0
2024-04-18 11:20:00,77.81,77.93,77.81,77.86,17034.0,73.4078,73.521,73.4078,73.455,17034.0
2024-04-18 11:30:00,77.86,77.98,77.82,77.94,23832.0,73.455,73.5682,73.4173,73.5305,23832.0
2024-04-18 11:40:00,77.94,77.95,77.82,77.83,30188.0,73.5305,73.5399,73.4173,73.4267,30188.0
2024-04-18 11:50:00,77.81,78.01,77.76,77.95,36995.0,73.4078,73.5965,73.3607,73.5399,36995.0
2024-04-18 12:00:00,77.97,78.03,77.86,77.92,20727.0,73.5588,73.6154,73.455,73.5116,20727.0
2024-04-18 12:10:00,77.91,78.06,77.89,78.03,19340.0,73.5022,73.6437,73.4833,73.6154,19340.0
2024-04-18 12:20:00,78.03,78.1,77.98,78.08,37546.0,73.6154,73.6814,73.5682,73.6626,37546.0
2024-04-18 12:30:00,78.08,78.11,77.99,78.0,36007.0,73.6626,73.6909,73.5777,73.5871,36007.0
2024-04-18 12:40:00,78.0,78.03,77.93,77.95,14605.0,73.5871,73.6154,73.521,73.5399,14605.0
2024-04-18 12:50:00,77.94,77.97,77.78,77.81,22890.0,73.5305,73.5588,73.3795,73.4078,22890.0
2024-04-18 13:00:00,77.79,77.9,77.79,77.86,20559.0,73.389,73.4927,73.389,73.455,20559.0
2024-04-18 13:10:00,77.86,77.86,77.7,77.74,15175.0,73.455,73.455,73.3041,73.3418,15175.0
2024-04-18 13:20:00,77.76,77.84,77.66,77.83,27727.0,73.3607,73.4361,73.2663,73.4267,27727.0
2024-04-18 13:30:00,77.82,77.83,77.7,77.71,20172.0,73.4173,73.4267,73.3041,73.3135,20172.0
2024-04-18 13:40:00,77.72,77.77,77.63,77.76,24462.0,73.3229,73.3701,73.238,73.3607,24462.0
2024-04-18 13:50:00,77.76,77.8,77.71,77.79,30338.0,73.3607,73.3984,73.3135,73.389,30338.0
2024-04-18 14:00:00,77.79,77.79,77.63,77.65,28959.0,73.389,73.389,73.238,73.2569,28959.0
2024-04-18 14:10:00,77.66,77.79,77.59,77.79,23051.0,73.2663,73.389,73.2003,73.389,23051.0
2024-04-18 14:20:00,77.78,77.87,77.75,77.77,24607.0,73.3795,73.4644,73.3512,73.3701,24607.0
2024-04-18 14:30:00,77.76,77.78,77.59,77.66,24777.0,73.3607,73.3795,73.2003,73.2663,24777.0
2024-04-18 14:40:00,77.68,77.83,77.67,77.73,16681.0,73.2852,73.4267,73.2758,73.3324,16681.0
2024-04-18 14:50:00,77.72,77.73,77.63,77.65,18893.0,73.3229,73.3324,73.238,73.2569,18893.0
2024-04-18 15:00:00,77.66,77.73,77.59,77.69,24227.0,73.2663,73.3324,73.2003,73.2946,24227.0
2024-04-18 15:10:00,77.7,77.74,77.59,77.67,28261.0,73.3041,73.3418,73.2003,73.2758,28261.0
2024-04-18 15:20:00,77.68,77.75,77.63,77.75,33754.0,73.2852,73.3512,73.238,73.3512,33754.0
2024-04-18 15:30:00,77.75,77.83,77.67,77.72,49139.0,73.3512,73.4267,73.2758,73.3229,49139.0
2024-04-18 15:40:00,77.72,77.94,77.71,77.91,68775.0,73.3229,73.5305,73.3135,73.5022,68775.0
2024-04-18 15:50:00,77.91,78.05,77.83,77.88,210724.0,73.5022,73.6343,73.4267,73.4739,210724.0
2024-04-19 09:30:00,78.1,78.82,77.92,78.79,145760.0,73.6814,74.3607,73.5116,74.3324,145760.0
2024-04-19 09:40:00,78.79,78.79,78.52,78.61,29253.0,74.3324,74.3324,74.0777,74.1626,29253.0
2024-04-19 09:50:00,78.59,78.82,78.56,78.79,35503.0,74.1437,74.3607,74.1154,74.3324,35503.0
2024-04-19 10:00:00,78.8,79.01,78.79,78.97,24106.0,74.3418,74.5399,74.3324,74.5022,24106.0
2024-04-19 10:10:00,78.94,79.18,78.93,79.12,29749.0,74.4739,74.7003,74.4645,74.6437,29749.0
2024-04-19 10:20:00,79.12,79.4,79.12,79.4,26998.0,74.6437,74.9079,74.6437,74.9079,26998.0
2024-04-19 10:30:00,79.39,79.43,79.28,79.41,25408.0,74.8984,74.9362,74.7947,74.9173,25408.0
2024-04-19 10:40:00,79.39,79.55,79.38,79.42,38584.0,74.8984,75.0494,74.889,74.9268,38584.0
2024-04-19 10:50:00,79.42,79.51,79.3,79.33,39153.0,74.9268,75.0117,74.8135,74.8418,39153.0
2024-04-19 11:00:00,79.31,79.66,79.23,79.65,94748.0,74.823,75.1532,74.7475,75.1437,94748.0
2024-04-19 11:10:00,79.66,79.67,79.4,79.41,26528.0,75.1532,75.1626,74.9079,74.9173,26528.0
2024-04-19 11:20:00,79.41,79.6,79.36,79.4,39524.0,74.9173,75.0966,74.8701,74.9079,39524.0
2024-04-19 11:30:00,79.39,79.44,79.25,79.41,49366.0,74.8984,74.9456,74.7664,74.9173,49366.0
2024-04-19 11:40:00,79.44,79.59,79.39,79.57,15147.0,74.9456,75.0871,74.8984,75.0683,15147.0
2024-04-19 11:50:00,79.59,79.68,79.54,79.61,28508.0,75.0871,75.172,75.04,75.106,28508.0
2024-04-19 12:00:00,79.61,79.68,79.57,79.64,22460.0,75.106,75.172,75.0683,75.1343,22460.0
2024-04-19 12:10:00,79.64,79.68,79.47,79.48,34515.0,75.1343,75.172,74.9739,74.9834,34515.0
2024-04-19 12:20:00,79.48,79.6,79.48,79.49,21494.0,74.9834,75.0966,74.9834,74.9928,21494.0
2024-04-19 12:30:00,79.48,79.5,79.36,79.36,17183.0,74.9834,75.0022,74.8701,74.8701,17183.0
2024-04-19 12:40:00,79.36,79.53,79.36,79.52,20635.0,74.8701,75.0305,74.8701,75.0211,20635.0
2024-04-19 12:50:00,79.53,79.74,79.53,79.74,18554.0,75.0305,75.2286,75.0305,75.2286,18554.0
2024-04-19 13:00:00,79.75,79.8,79.72,79.77,13342.0,75.2381,75.2853,75.2098,75.2569,13342.0
2024-04-19 13:10:00,79.78,79.87,79.72,79.86,43970.0,75.2664,75.3513,75.2098,75.3419,43970.0
2024-04-19 13:20:00,79.87,79.9,79.75,79.8,39078.0,75.3513,75.3796,75.2381,75.2853,39078.0
2024-04-19 13:30:00,79.8,79.95,79.76,79.76,61650.0,75.2853,75.4268,75.2475,75.2475,61650.0
2024-04-19 13:40:00,79.77,79.94,79.76,79.87,32322.0,75.2569,75.4173,75.2475,75.3513,32322.0
2024-04-19 13:50:00,79.88,79.95,79.71,79.72,26706.0,75.3607,75.4268,75.2003,75.2098,26706.0
2024-04-19 14:00:00,79.7,79.7,79.52,79.59,18273.0,75.1909,75.1909,75.0211,75.0871,18273.0
2024-04-19 14:10:00,79.61,79.65,79.51,79.64,20299.0,75.106,75.1437,75.0117,75.1343,20299.0
2024-04-19 14:20:00,79.62,79.62,79.52,79.52,13871.0,75.1154,75.1154,75.0211,75.0211,13871.0
2024-04-19 14:30:00,79.52,79.58,79.47,79.47,12629.0,75.0211,75.0777,74.9739,74.9739,12629.0
2024-04-19 14:40:00,79.44,79.48,79.36,79.46,17500.0,74.9456,74.9834,74.8701,74.9645,17500.0
2024-04-19 14:50:00,79.46,79.55,79.4,79.55,16136.0,74.9645,75.0494,74.9079,75.0494,16136.0
2024-04-19 15:00:00,79.56,79.6,79.49,79.57,16668.0,75.0588,75.0966,74.9928,75.0683,16668.0
2024-04-19 15:10:00,79.57,79.62,79.49,79.55,19205.0,75.0683,75.1154,74.9928,75.0494,19205.0
2024-04-19 15:20:00,79.56,79.59,79.46,79.5,36897.0,75.0588,75.0871,74.9645,75.0022,36897.0
2024-04-19 15:30:00,79.5,79.72,79.5,79.66,36526.0,75.0022,75.2098,75.0022,75.1532,36526.0
2024-04-19 15:40:00,79.66,79.83,79.63,79.76,59864.0,75.1532,75.3136,75.1249,75.2475,59864.0
2024-04-19 15:50:00,79.75,79.88,79.6,79.64,290915.0,75.2381,75.3607,75.0966,75.1343,290915.0
2024-04-22 09:30:00,79.56,79.63,78.96,79.02,81201.0,75.0588,75.1249,74.4928,74.5494,81201.0
2024-04-22 09:40:00,79.05,79.48,78.88,79.46,34653.0,74.5777,74.9834,74.4173,74.9645,34653.0
2024-04-22 09:50:00,79.43,79.59,79.35,79.59,25216.0,74.9362,75.0871,74.8607,75.0871,25216.0
2024-04-22 10:00:00,79.6,79.84,79.53,79.8,30035.0,75.0966,75.323,75.0305,75.2853,30035.0
2024-04-22 10:10:00,79.79,79.94,79.7,79.92,36349.0,75.2758,75.4173,75.1909,75.3985,36349.0
2024-04-22 10:20:00,79.93,80.07,79.86,80.01,36824.0,75.4079,75.54,75.3419,75.4834,36824.0
2024-04-22 10:30:00,80.01,80.11,79.96,80.03,39411.0,75.4834,75.5777,75.4362,75.5022,39411.0
2024-04-22 10:40:00,80.04,80.05,79.94,80.04,15967.0,75.5117,75.5211,75.4173,75.5117,15967.0
2024-04-22 10:50:00,80.04,80.1,80.01,80.02,16913.0,75.5117,75.5683,75.4834,75.4928,16913.0
2024-04-22 11:00:00,80.01,80.01,79.78,79.78,16602.0,75.4834,75.4834,75.2664,75.2664,16602.0
2024-04-22 11:10:00,79.77,79.92,79.72,79.89,68379.0,75.2569,75.3985,75.2098,75.3702,68379.0
2024-04-22 11:20:00,79.89,79.91,79.81,79.85,29918.0,75.3702,75.389,75.2947,75.3324,29918.0
2024-04-22 11:30:00,79.85,79.91,79.81,79.81,14156.0,75.3324,75.389,75.2947,75.2947,14156.0
2024-04-22 11:40:00,79.81,79.82,79.65,79.8,17991.0,75.2947,75.3041,75.1437,75.2853,17991.0
2024-04-22 11:50:00,79.81,79.9,79.79,79.89,11143.0,75.2947,75.3796,75.2758,75.3702,11143.0
2024-04-22 12:00:00,79.89,80.01,79.89,80.0,16011.0,75.3702,75.4834,75.3702,75.4739,16011.0
2024-04-22 12:10:00,80.02,80.11,80.01,80.07,18320.0,75.4928,75.5777,75.4834,75.54,18320.0
2024-04-22 12:20:00,80.06,80.1,80.02,80.1,10023.0,75.5305,75.5683,75.4928,75.5683,10023.0
2024-04-22 12:30:00,80.1,80.14,80.04,80.12,15959.0,75.5683,75.606,75.5117,75.5871,15959.0
2024-04-22 12:40:00,80.13,80.26,80.12,80.21,12030.0,75.5966,75.7192,75.5871,75.6721,12030.0
2024-04-22 12:50:00,80.22,80.25,80.17,80.22,14316.0,75.6815,75.7098,75.6343,75.6815,14316.0
2024-04-22 13:00:00,80.23,80.24,80.16,80.17,19017.0,75.6909,75.7004,75.6249,75.6343,19017.0
2024-04-22 13:10:00,80.18,80.21,80.15,80.19,11798.0,75.6438,75.6721,75.6155,75.6532,11798.0
2024-04-22 13:20:00,80.18,80.37,80.18,80.37,10626.0,75.6438,75.823,75.6438,75.823,10626.0
2024-04-22 13:30:00,80.35,80.44,80.34,80.44,23007.0,75.8041,75.889,75.7947,75.889,23007.0
2024-04-22 13:40:00,80.44,80.51,80.43,80.5,32172.0,75.889,75.9551,75.8796,75.9456,32172.0
2024-04-22 13:50:00,80.51,80.72,80.51,80.67,14027.0,75.9551,76.1532,75.9551,76.106,14027.0
2024-04-22 14:00:00,80.68,80.75,80.66,80.75,16087.0,76.1155,76.1815,76.0966,76.1815,16087.0
2024-04-22 14:10:00,80.75,80.75,80.69,80.72,12336.0,76.1815,76.1815,76.1249,76.1532,12336.0
2024-04-22 14:20:00,80.73,80.84,80.64,80.71,42570.0,76.1626,76.2664,76.0777,76.1438,42570.0
2024-04-22 14:30:00,80.71,80.81,80.7,80.74,23958.0,76.1438,76.2381,76.1343,76.1721,23958.0
2024-04-22 14:40:00,80.76,80.77,80.5,80.51,48043.0,76.1909,76.2004,75.9456,75.9551,48043.0
2024-04-22 14:50:00,80.51,80.67,80.51,80.66,18641.0,75.9551,76.106,75.9551,76.0966,18641.0
2024-04-22 15:00:00,80.63,80.64,80.55,80.55,12653.0,76.0683,76.0777,75.9928,75.9928,12653.0
2024-04-22 15:10:00,80.55,80.58,80.47,80.52,40909.0,75.9928,76.0211,75.9173,75.9645,40909.0
2024-04-22 15:20:00,80.51,80.51,80.44,80.48,25223.0,75.9551,75.9551,75.889,75.9268,25223.0
2024-04-22 15:30:00,80.47,80.5,80.32,80.33,56926.0,75.9173,75.9456,75.7758,75.7853,56926.0
2024-04-22 15:40:00,80.33,80.33,80.1,80.24,67811.0,75.7853,75.7853,75.5683,75.7004,67811.0
2024-04-22 15:50:00,80.24,80.25,79.81,79.92,273876.0,75.7004,75.7098,75.2947,75.3985,273876.0
2024-04-23 09:30:00,79.67,79.85,79.32,79.72,41840.0,75.1626,75.3324,74.8324,75.2098,41840.0
2024-04-23 09:40:00,79.72,79.8,79.7,79.73,23942.0,75.2098,75.2853,75.1909,75.2192,23942.0
2024-04-23 09:50:00,79.76,79.97,79.7,79.86,16044.0,75.2475,75.4456,75.1909,75.3419,16044.0
2024-04-23 10:00:00,79.86,80.02,79.83,79.85,20163.0,75.3419,75.4928,75.3136,75.3324,20163.0
2024-04-23 10:10:00,79.86,79.91,79.59,79.67,26995.0,75.3419,75.389,75.0871,75.1626,26995.0
2024-04-23 10:20:00,79.69,79.81,79.56,79.78,22974.0,75.1815,75.2947,75.0588,75.2664,22974.0
2024-04-23 10:30:00,79.78,80.03,79.78,80.03,21079.0,75.2664,75.5022,75.2664,75.5022,21079.0
2024-04-23 10:40:00,80.03,80.09,79.94,79.96,14001.0,75.5022,75.5588,75.4173,75.4362,14001.0
2024-04-23 10:50:00,79.97,80.03,79.91,79.99,49716.0,75.4456,75.5022,75.389,75.4645,49716.0
2024-04-23 11:00:00,79.98,80.07,79.89,80.04,19677.0,75.4551,75.54,75.3702,75.5117,19677.0
2024-04-23 11:10:00,80.04,80.23,80.04,80.22,8633.0,75.5117,75.6909,75.5117,75.6815,8633.0
2024-04-23 11:20:00,80.2,80.26,80.17,80.17,15809.0,75.6626,75.7192,75.6343,75.6343,15809.0
2024-04-23 11:30:00,80.16,80.17,80.04,80.12,36230.0,75.6249,75.6343,75.5117,75.5871,36230.0
2024-04-23 11:40:00,80.12,80.12,80.0,80.09,19201.0,75.5871,75.5871,75.4739,75.5588,19201.0
2024-04-23 11:50:00,80.1,80.2,80.08,80.16,19493.0,75.5683,75.6626,75.5494,75.6249,19493.0
2024-04-23 12:00:00,80.17,80.26,80.16,80.26,7809.0,75.6343,75.7192,75.6249,75.7192,7809.0
2024-04-23 12:10:00,80.26,80.29,80.19,80.21,11007.0,75.7192,75.7475,75.6532,75.6721,11007.0
2024-04-23 12:20:00,80.22,80.25,80.19,80.25,7883.0,75.6815,75.7098,75.6532,75.7098,7883.0
2024-04-23 12:30:00,80.25,80.36,80.23,80.36,24275.0,75.7098,75.8136,75.6909,75.8136,24275.0
2024-04-23 12:40:00,80.37,80.4,80.32,80.37,9378.0,75.823,75.8513,75.7758,75.823,9378.0
2024-04-23 12:50:00,80.37,80.46,80.36,80.36,14952.0,75.823,75.9079,75.8136,75.8136,14952.0
2024-04-23 13:00:00,80.35,80.39,80.32,80.34,30110.0,75.8041,75.8419,75.7758,75.7947,30110.0
2024-04-23 13:10:00,80.33,80.36,80.23,80.31,15961.0,75.7853,75.8136,75.6909,75.7664,15961.0
2024-04-23 13:20:00,80.31,80.4,80.3,80.4,9251.0,75.7664,75.8513,75.757,75.8513,9251.0
2024-04-23 13:30:00,80.39,80.42,80.33,80.37,17033.0,75.8419,75.8702,75.7853,75.823,17033.0
2024-04-23 13:40:00,80.38,80.41,80.35,80.4,8679.0,75.8324,75.8607,75.8041,75.8513,8679.0
2024-04-23 13:50:00,80.41,80.44,80.38,80.42,15856.0,75.8607,75.889,75.8324,75.8702,15856.0
2024-04-23 14:00:00,80.41,80.45,80.39,80.43,13601.0,75.8607,75.8985,75.8419,75.8796,13601.0
2024-04-23 14:10:00,80.42,80.43,80.29,80.31,12707.0,75.8702,75.8796,75.7475,75.7664,12707.0
2024-04-23 14:20:00,80.34,80.4,80.32,80.34,12180.0,75.7947,75.8513,75.7758,75.7947,12180.0
2024-04-23 14:30:00,80.33,80.33,80.23,80.32,9139.0,75.7853,75.7853,75.6909,75.7758,9139.0
2024-04-23 14:40:00,80.33,80.38,80.24,80.25,13345.0,75.7853,75.8324,75.7004,75.7098,13345.0
2024-04-23 14:50:00,80.25,80.27,80.19,80.25,21220.0,75.7098,75.7287,75.6532,75.7098,21220.0
2024-04-23 15:00:00,80.26,80.28,80.2,80.23,14056.0,75.7192,75.7381,75.6626,75.6909,14056.0
2024-04-23 15:10:00,80.23,80.25,80.16,80.18,22191.0,75.6909,75.7098,75.6249,75.6438,22191.0
2024-04-23 15:20:00,80.18,80.2,80.14,80.17,21664.0,75.6438,75.6626,75.606,75.6343,21664.0
2024-04-23 15:30:00,80.15,80.23,80.11,80.19,25813.0,75.6155,75.6909,75.5777,75.6532,25813.0
2024-04-23 15:40:00,80.21,80.4,80.19,80.38,46695.0,75.6721,75.8513,75.6532,75.8324,46695.0
2024-04-23 15:50:00,80.37,80.47,80.3,80.36,231485.0,75.823,75.9173,75.757,75.8136,231485.0
2024-04-24 09:30:00,80.0,80.05,79.56,79.79,39701.0,75.4739,75.5211,75.0588,75.2758,39701.0
2024-04-24 09:40:00,79.84,79.93,79.7,79.91,22982.0,75.323,75.4079,75.1909,75.389,22982.0
2024-04-24 09:50:00,79.96,80.31,79.95,80.21,39337.0,75.4362,75.7664,75.4268,75.6721,39337.0
2024-04-24 10:00:00,80.23,80.39,80.13,80.38,20686.0,75.6909,75.8419,75.5966,75.8324,20686.0
2024-04-24 10:10:00,80.4,80.48,80.38,80.4,25819.0,75.8513,75.9268,75.8324,75.8513,25819.0
2024-04-24 10:20:00,80.37,80.59,80.36,80.59,20654.0,75.823,76.0306,75.8136,76.0306,20654.0
2024-04-24 10:30:00,80.57,80.66,80.53,80.61,18788.0,76.0117,76.0966,75.974,76.0494,18788.0
2024-04-24 10:40:00,80.6,80.62,80.4,80.43,10521.0,76.04,76.0589,75.8513,75.8796,10521.0
2024-04-24 10:50:00,80.44,80.48,80.15,80.16,31741.0,75.889,75.9268,75.6155,75.6249,31741.0
2024-04-24 11:00:00,80.17,80.23,80.13,80.18,15139.0,75.6343,75.6909,75.5966,75.6438,15139.0
2024-04-24 11:10:00,80.18,80.22,80.11,80.15,33950.0,75.6438,75.6815,75.5777,75.6155,33950.0
2024-04-24 11:20:00,80.15,80.34,80.13,80.33,17670.0,75.6155,75.7947,75.5966,75.7853,17670.0
2024-04-24 11:30:00,80.33,80.36,80.22,80.33,10122.0,75.7853,75.8136,75.6815,75.7853,10122.0
2024-04-24 11:40:00,80.33,80.39,80.18,80.31,12108.0,75.7853,75.8419,75.6438,75.7664,12108.0
2024-04-24 11:50:00,80.31,80.36,80.29,80.32,12278.0,75.7664,75.8136,75.7475,75.7758,12278.0
2024-04-24 12:00:00,80.32,80.38,80.2,80.22,13655.0,75.7758,75.8324,75.6626,75.6815,13655.0
2024-04-24 12:10:00,80.22,80.38,80.22,80.37,16407.0,75.6815,75.8324,75.6815,75.823,16407.0
2024-04-24 12:20:00,80.37,80.43,80.31,80.39,15006.0,75.823,75.8796,75.7664,75.8419,15006.0
2024-04-24 12:30:00,80.39,80.42,80.36,80.38,8521.0,75.8419,75.8702,75.8136,75.8324,8521.0
2024-04-24 12:40:00,80.39,80.4,80.31,80.39,10937.0,75.8419,75.8513,75.7664,75.8419,10937.0
2024-04-24 12:50:00,80.39,80.45,80.37,80.45,16785.0,75.8419,75.8985,75.823,75.8985,16785.0
2024-04-24 13:00:00,80.45,80.54,80.4,80.51,10865.0,75.8985,75.9834,75.8513,75.9551,10865.0
2024-04-24 13:10:00,80.52,80.62,80.49,80.59,19596.0,75.9645,76.0589,75.9362,76.0306,19596.0
2024-04-24 13:20:00,80.59,80.62,80.57,80.58,9564.0,76.0306,76.0589,76.0117,76.0211,9564.0
2024-04-24 13:30:00,80.59,80.64,80.54,80.64,12962.0,76.0306,76.0777,75.9834,76.0777,12962.0
2024-04-24 13:40:00,80.64,80.73,80.63,80.7,14159.0,76.0777,76.1626,76.0683,76.1343,14159.0
2024-04-24 13:50:00,80.7,80.83,80.69,80.82,20229.0,76.1343,76.257,76.1249,76.2475,20229.0
2024-04-24 14:00:00,80.8,80.8,80.66,80.75,18545.0,76.2287,76.2287,76.0966,76.1815,18545.0
2024-04-24 14:10:00,80.76,80.77,80.6,80.64,12195.0,76.1909,76.2004,76.04,76.0777,12195.0
2024-04-24 14:20:00,80.64,80.71,80.63,80.69,10687.0,76.0777,76.1438,76.0683,76.1249,10687.0
2024-04-24 14:30:00,80.7,80.74,80.68,80.71,14849.0,76.1343,76.1721,76.1155,76.1438,14849.0
2024-04-24 14:40:00,80.71,80.75,80.67,80.71,13283.0,76.1438,76.1815,76.106,76.1438,13283.0
2024-04-24 14:50:00,80.72,80.77,80.69,80.71,9528.0,76.1532,76.2004,76.1249,76.1438,9528.0
2024-04-24 15:00:00,80.71,80.92,80.66,80.91,35600.0,76.1438,76.3419,76.0966,76.3325,35600.0
2024-04-24 15:10:00,80.91,80.94,80.84,80.92,37451.0,76.3325,76.3608,76.2664,76.3419,37451.0
2024-04-24 15:20:00,80.92,81.01,80.92,80.98,49208.0,76.3419,76.4268,76.3419,76.3985,49208.0
2024-04-24 15:30:00,80.98,81.06,80.93,80.95,21964.0,76.3985,76.474,76.3513,76.3702,21964.0
2024-04-24 15:40:00,80.96,80.99,80.92,80.92,55344.0,76.3796,76.4079,76.3419,76.3419,55344.0
2024-04-24 15:50:00,80.93,81.12,80.89,80.95,194344.0,76.3513,76.5306,76.3136,76.3702,194344.0
2024-04-25 09:30:00,80.87,81.2,80.47,80.65,41480.0,76.2947,76.606,75.9173,76.0872,41480.0
2024-04-25 09:40:00,80.63,80.86,80.53,80.53,31614.0,76.0683,76.2853,75.974,75.974,31614.0
2024-04-25 09:50:00,80.56,80.58,80.28,80.5,17860.0,76.0023,76.0211,75.7381,75.9456,17860.0
2024-04-25 10:00:00,80.51,80.59,80.43,80.57,15380.0,75.9551,76.0306,75.8796,76.0117,15380.0
2024-04-25 10:10:00,80.53,80.73,80.48,80.69,26137.0,75.974,76.1626,75.9268,76.1249,26137.0
2024-04-25 10:20:00,80.7,80.73,80.6,80.67,20605.0,76.1343,76.1626,76.04,76.106,20605.0
2024-04-25 10:30:00,80.67,80.8,80.64,80.74,24599.0,76.106,76.2287,76.0777,76.1721,24599.0
2024-04-25 10:40:00,80.76,80.87,80.69,80.83,16704.0,76.1909,76.2947,76.1249,76.257,16704.0
2024-04-25 10:50:00,80.85,80.89,80.81,80.86,12677.0,76.2758,76.3136,76.2381,76.2853,12677.0
2024-04-25 11:00:00,80.84,80.84,80.75,80.79,13547.0,76.2664,76.2664,76.1815,76.2192,13547.0
2024-04-25 11:10:00,80.78,80.92,80.78,80.85,35642.0,76.2098,76.3419,76.2098,76.2758,35642.0
2024-04-25 11:20:00,80.85,80.95,80.84,80.94,59323.0,76.2758,76.3702,76.2664,76.3608,59323.0
2024-04-25 11:30:00,80.93,81.02,80.87,81.0,125394.0,76.3513,76.4362,76.2947,76.4174,125394.0
2024-04-25 11:40:00,81.01,81.01,80.87,80.98,14196.0,76.4268,76.4268,76.2947,76.3985,14196.0
2024-04-25 11:50:00,80.99,81.11,80.98,81.1,9453.0,76.4079,76.5211,76.3985,76.5117,9453.0
2024-04-25 12:00:00,81.1,81.18,81.06,81.17,10953.0,76.5117,76.5872,76.474,76.5777,10953.0
2024-04-25 12:10:00,81.18,81.24,81.14,81.18,9391.0,76.5872,76.6438,76.5494,76.5872,9391.0
2024-04-25 12:20:00,81.18,81.29,81.18,81.29,8373.0,76.5872,76.691,76.5872,76.691,8373.0
2024-04-25 12:30:00,81.27,81.32,81.22,81.29,13144.0,76.6721,76.7193,76.6249,76.691,13144.0
2024-04-25 12:40:00,81.29,81.34,81.27,81.31,10130.0,76.691,76.7381,76.6721,76.7098,10130.0
2024-04-25 12:50:00,81.33,81.36,81.24,81.27,15525.0,76.7287,76.757,76.6438,76.6721,15525.0
2024-04-25 13:00:00,81.25,81.42,81.23,81.4,48287.0,76.6532,76.8136,76.6343,76.7947,48287.0
2024-04-25 13:10:00,81.42,81.46,81.37,81.46,13441.0,76.8136,76.8513,76.7664,76.8513,13441.0
2024-04-25 13:20:00,81.46,81.46,81.36,81.39,4953.0,76.8513,76.8513,76.757,76.7853,4953.0
2024-04-25 13:30:00,81.42,81.62,81.41,81.62,14767.0,76.8136,77.0023,76.8042,77.0023,14767.0
2024-04-25 13:40:00,81.63,81.66,81.55,81.64,16871.0,77.0117,77.04,76.9362,77.0212,16871.0
2024-04-25 13:50:00,81.62,81.69,81.6,81.65,14711.0,77.0023,77.0683,76.9834,77.0306,14711.0
2024-04-25 14:00:00,81.65,81.71,81.57,81.61,22172.0,77.0306,77.0872,76.9551,76.9929,22172.0
2024-04-25 14:10:00,81.6,81.63,81.53,81.56,9190.0,76.9834,77.0117,76.9174,76.9457,9190.0
2024-04-25 14:20:00,81.54,81.58,81.49,81.5,16103.0,76.9268,76.9645,76.8796,76.8891,16103.0
2024-04-25 14:30:00,81.49,81.6,81.49,81.56,28178.0,76.8796,76.9834,76.8796,76.9457,28178.0
2024-04-25 14:40:00,81.55,81.6,81.51,81.6,45225.0,76.9362,76.9834,76.8985,76.9834,45225.0
2024-04-25 14:50:00,81.61,81.66,81.57,81.65,16128.0,76.9929,77.04,76.9551,77.0306,16128.0
2024-04-25 15:00:00,81.67,81.78,81.66,81.76,29376.0,77.0495,77.1532,77.04,77.1344,29376.0
2024-04-25 15:10:00,81.76,81.81,81.73,81.8,37823.0,77.1344,77.1815,77.1061,77.1721,37823.0
2024-04-25 15:20:00,81.79,81.8,81.7,81.75,26299.0,77.1627,77.1721,77.0778,77.1249,26299.0
2024-04-25 15:30:00,81.74,81.76,81.69,81.73,33876.0,77.1155,77.1344,77.0683,77.1061,33876.0
2024-04-25 15:40:00,81.73,81.73,81.45,81.46,34857.0,77.1061,77.1061,76.8419,76.8513,34857.0
2024-04-25 15:50:00,81.44,81.56,81.36,81.38,253579.0,76.8325,76.9457,76.757,76.7759,253579.0
2024-04-26 09:30:00,81.3,81.38,81.05,81.34,39458.0,76.7004,76.7759,76.4645,76.7381,39458.0
2024-04-26 09:40:00,81.36,81.38,80.99,81.02,37823.0,76.757,76.7759,76.4079,76.4362,37823.0
2024-04-26 09:50:00,81.02,81.02,80.65,80.7,16999.0,76.4362,76.4362,76.0872,76.1343,16999.0
2024-04-26 10:00:00,80.68,80.98,80.59,80.87,24173.0,76.1155,76.3985,76.0306,76.2947,24173.0
2024-04-26 10:10:00,80.9,80.98,80.79,80.93,18576.0,76.323,76.3985,76.2192,76.3513,18576.0
2024-04-26 10:20:00,80.95,81.19,80.95,81.18,43835.0,76.3702,76.5966,76.3702,76.5872,43835.0
2024-04-26 10:30:00,81.18,81.2,81.08,81.11,15076.0,76.5872,76.606,76.4928,76.5211,15076.0
2024-04-26 10:40:00,81.08,81.11,81.02,81.09,23210.0,76.4928,76.5211,76.4362,76.5023,23210.0
2024-04-26 10:50:00,81.06,81.13,81.03,81.11,18926.0,76.474,76.54,76.4457,76.5211,18926.0
2024-04-26 11:00:00,81.11,81.11,80.95,81.08,14792.0,76.5211,76.5211,76.3702,76.4928,14792.0
2024-04-26 11:10:00,81.08,81.09,80.95,81.03,14415.0,76.4928,76.5023,76.3702,76.4457,14415.0
2024-04-26 11:20:00,81.03,81.18,81.03,81.18,10098.0,76.4457,76.5872,76.4457,76.5872,10098.0
2024-04-26 11:30:00,81.18,81.28,81.17,81.22,14600.0,76.5872,76.6815,76.5777,76.6249,14600.0
2024-04-26 11:40:00,81.23,81.35,81.23,81.32,15737.0,76.6343,76.7476,76.6343,76.7193,15737.0
2024-04-26 11:50:00,81.35,81.35,81.24,81.27,14402.0,76.7476,76.7476,76.6438,76.6721,14402.0
2024-04-26 12:00:00,81.27,81.32,81.2,81.28,11624.0,76.6721,76.7193,76.606,76.6815,11624.0
2024-04-26 12:10:00,81.26,81.36,81.26,81.36,12164.0,76.6627,76.757,76.6627,76.757,12164.0
2024-04-26 12:20:00,81.37,81.41,81.31,81.37,17966.0,76.7664,76.8042,76.7098,76.7664,17966.0
2024-04-26 12:30:00,81.4,81.4,81.37,81.38,9891.0,76.7947,76.7947,76.7664,76.7759,9891.0
2024-04-26 12:40:00,81.38,81.4,81.26,81.36,42421.0,76.7759,76.7947,76.6627,76.757,42421.0
2024-04-26 12:50:00,81.36,81.36,81.28,81.29,13669.0,76.757,76.757,76.6815,76.691,13669.0
2024-04-26 13:00:00,81.31,81.34,81.22,81.24,13145.0,76.7098,76.7381,76.6249,76.6438,13145.0
2024-04-26 13:10:00,81.27,81.27,81.24,81.25,8172.0,76.6721,76.6721,76.6438,76.6532,8172.0
2024-04-26 13:20:00,81.23,81.26,81.04,81.04,16768.0,76.6343,76.6627,76.4551,76.4551,16768.0
2024-04-26 13:30:00,81.04,81.08,81.01,81.07,12080.0,76.4551,76.4928,76.4268,76.4834,12080.0
2024-04-26 13:40:00,81.06,81.12,81.02,81.11,8106.0,76.474,76.5306,76.4362,76.5211,8106.0
2024-04-26 13:50:00,81.11,81.15,81.1,81.1,13551.0,76.5211,76.5589,76.5117,76.5117,13551.0
2024-04-26 14:00:00,81.09,81.21,81.09,81.19,35305.0,76.5023,76.6155,76.5023,76.5966,35305.0
2024-04-26 14:10:00,81.18,81.27,81.17,81.19,11367.0,76.5872,76.6721,76.5777,76.5966,11367.0
2024-04-26 14:20:00,81.18,81.23,81.18,81.23,6085.0,76.5872,76.6343,76.5872,76.6343,6085.0
2024-04-26 14:30:00,81.18,81.27,81.15,81.26,9476.0,76.5872,76.6721,76.5589,76.6627,9476.0
2024-04-26 14:40:00,81.27,81.27,81.23,81.27,8143.0,76.6721,76.6721,76.6343,76.6721,8143.0
2024-04-26 14:50:00,81.26,81.27,81.22,81.27,9938.0,76.6627,76.6721,76.6249,76.6721,9938.0
2024-04-26 15:00:00,81.27,81.32,81.26,81.3,11268.0,76.6721,76.7193,76.6627,76.7004,11268.0
2024-04-26 15:10:00,81.3,81.33,81.26,81.31,9017.0,76.7004,76.7287,76.6627,76.7098,9017.0
2024-04-26 15:20:00,81.31,81.35,81.27,81.28,17000.0,76.7098,76.7476,76.6721,76.6815,17000.0
2024-04-26 15:30:00,81.27,81.27,81.09,81.1,17399.0,76.6721,76.6721,76.5023,76.5117,17399.0
2024-04-26 15:40:00,81.1,81.22,81.09,81.17,30036.0,76.5117,76.6249,76.5023,76.5777,30036.0
2024-04-26 15:50:00,81.16,81.24,81.05,81.06,136227.0,76.5683,76.6438,76.4645,76.474,136227.0
2024-04-29 09:30:00,80.84,81.35,80.84,81.16,62444.0,76.2664,76.7476,76.2664,76.5683,62444.0
2024-04-29 09:40:00,81.15,81.28,81.1,81.13,38267.0,76.5589,76.6815,76.5117,76.54,38267.0
2024-04-29 09:50:00,81.11,81.22,81.06,81.09,30879.0,76.5211,76.6249,76.474,76.5023,30879.0
2024-04-29 10:00:00,81.1,81.28,81.1,81.27,25240.0,76.5117,76.6815,76.5117,76.6721,25240.0
2024-04-29 10:10:00,81.27,81.38,81.24,81.27,29088.0,76.6721,76.7759,76.6438,76.6721,29088.0
2024-04-29 10:20:00,81.27,81.44,81.24,81.31,37602.0,76.6721,76.8325,76.6438,76.7098,37602.0
2024-04-29 10:30:00,81.31,81.34,81.11,81.16,83906.0,76.7098,76.7381,76.5211,76.5683,83906.0
2024-04-29 10:40:00,81.15,81.18,80.91,80.92,38284.0,76.5589,76.5872,76.3325,76.3419,38284.0
2024-04-29 10:50:00,80.91,81.02,80.89,80.99,18401.0,76.3325,76.4362,76.3136,76.4079,18401.0
2024-04-29 11:00:00,80.98,81.04,80.95,81.0,28802.0,76.3985,76.4551,76.3702,76.4174,28802.0
2024-04-29 11:10:00,81.01,81.08,80.96,81.03,17705.0,76.4268,76.4928,76.3796,76.4457,17705.0
2024-04-29 11:20:00,81.02,81.08,81.01,81.05,14274.0,76.4362,76.4928,76.4268,76.4645,14274.0
2024-04-29 11:30:00,81.03,81.1,81.02,81.06,16454.0,76.4457,76.5117,76.4362,76.474,16454.0
2024-04-29 11:40:00,81.06,81.17,81.06,81.1,13420.0,76.474,76.5777,76.474,76.5117,13420.0
2024-04-29 11:50:00,81.11,81.16,81.1,81.13,14538.0,76.5211,76.5683,76.5117,76.54,14538.0
2024-04-29 12:00:00,81.11,81.17,81.09,81.16,15111.0,76.5211,76.5777,76.5023,76.5683,15111.0
2024-04-29 12:10:00,81.17,81.23,81.15,81.21,11580.0,76.5777,76.6343,76.5589,76.6155,11580.0
2024-04-29 12:20:00,81.2,81.31,81.2,81.31,13920.0,76.606,76.7098,76.606,76.7098,13920.0
2024-04-29 12:30:00,81.32,81.37,81.29,81.31,12758.0,76.7193,76.7664,76.691,76.7098,12758.0
2024-04-29 12:40:00,81.3,81.37,81.26,81.31,22620.0,76.7004,76.7664,76.6627,76.7098,22620.0
2024-04-29 12:50:00,81.31,81.39,81.29,81.39,22939.0,76.7098,76.7853,76.691,76.7853,22939.0
2024-04-29 13:00:00,81.38,81.42,81.36,81.39,14932.0,76.7759,76.8136,76.757,76.7853,14932.0
2024-04-29 13:10:00,81.38,81.39,81.31,81.38,19061.0,76.7759,76.7853,76.7098,76.7759,19061.0
2024-04-29 13:20:00,81.39,81.39,81.32,81.35,10150.0,76.7853,76.7853,76.7193,76.7476,10150.0
2024-04-29 13:30:00,81.35,81.35,81.3,81.32,13196.0,76.7476,76.7476,76.7004,76.7193,13196.0
2024-04-29 13:40:00,81.33,81.34,81.24,81.25,18086.0,76.7287,76.7381,76.6438,76.6532,18086.0
2024-04-29 13:50:00,81.24,81.28,81.19,81.23,14548.0,76.6438,76.6815,76.5966,76.6343,14548.0
2024-04-29 14:00:00,81.22,81.37,81.2,81.35,34388.0,76.6249,76.7664,76.606,76.7476,34388.0
2024-04-29 14:10:00,81.36,81.37,81.29,81.32,18899.0,76.757,76.7664,76.691,76.7193,18899.0
2024-04-29 14:20:00,81.31,81.33,81.28,81.32,19727.0,76.7098,76.7287,76.6815,76.7193,19727.0
2024-04-29 14:30:00,81.31,81.31,81.19,81.23,20202.0,76.7098,76.7098,76.5966,76.6343,20202.0
2024-04-29 14:40:00,81.22,81.27,81.2,81.21,13589.0,76.6249,76.6721,76.606,76.6155,13589.0
2024-04-29 14:50:00,81.21,81.29,81.15,81.27,30118.0,76.6155,76.691,76.5589,76.6721,30118.0
2024-04-29 15:00:00,81.26,81.26,81.05,81.1,32419.0,76.6627,76.6627,76.4645,76.5117,32419.0
2024-04-29 15:10:00,81.11,81.19,81.08,81.17,37880.0,76.5211,76.5966,76.4928,76.5777,37880.0
2024-04-29 15:20:00,81.17,81.24,81.15,81.21,24797.0,76.5777,76.6438,76.5589,76.6155,24797.0
2024-04-29 15:30:00,81.21,81.24,81.16,81.2,29748.0,76.6155,76.6438,76.5683,76.606,29748.0
2024-04-29 15:40:00,81.17,81.35,81.16,81.21,106773.0,76.5777,76.7476,76.5683,76.6155,106773.0
2024-04-29 15:50:00,81.19,81.42,81.15,81.41,180148.0,76.5966,76.8136,76.5589,76.8042,180148.0
2024-04-30 09:30:00,80.36,80.45,79.81,80.05,81104.0,76.7622,76.8482,76.2368,76.4661,81104.0
2024-04-30 09:40:00,80.06,80.06,79.81,80.02,42269.0,76.4756,76.4756,76.2368,76.4374,42269.0
2024-04-30 09:50:00,80.02,80.04,79.59,79.61,29553.0,76.4374,76.4565,76.0267,76.0458,29553.0
2024-04-30 10:00:00,79.62,79.73,79.54,79.58,30322.0,76.0553,76.1604,75.9789,76.0171,30322.0
2024-04-30 10:10:00,79.55,79.61,79.37,79.48,54652.0,75.9885,76.0458,75.8165,75.9216,54652.0
2024-04-30 10:20:00,79.5,79.51,79.43,79.44,30574.0,75.9407,75.9503,75.8738,75.8834,30574.0
2024-04-30 10:30:00,79.44,79.45,79.18,79.22,14922.0,75.8834,75.8929,75.635,75.6732,14922.0
2024-04-30 10:40:00,79.22,79.52,79.16,79.49,34294.0,75.6732,75.9598,75.6159,75.9311,34294.0
2024-04-30 10:50:00,79.54,79.69,79.49,79.59,17689.0,75.9789,76.1222,75.9311,76.0267,17689.0
2024-04-30 11:00:00,79.61,79.67,79.49,79.57,31341.0,76.0458,76.1031,75.9311,76.0076,31341.0
2024-04-30 11:10:00,79.57,79.57,79.41,79.45,68663.0,76.0076,76.0076,75.8547,75.8929,68663.0
2024-04-30 11:20:00,79.45,79.73,79.43,79.71,68264.0,75.8929,76.1604,75.8738,76.1413,68264.0
2024-04-30 11:30:00,79.74,79.77,79.58,79.65,26476.0,76.17,76.1986,76.0171,76.084,26476.0
2024-04-30 11:40:00,79.65,79.68,79.5,79.53,28630.0,76.084,76.1126,75.9407,75.9694,28630.0
2024-04-30 11:50:00,79.52,79.6,79.47,79.6,41592.0,75.9598,76.0362,75.912,76.0362,41592.0
2024-04-30 12:00:00,79.59,79.6,79.43,79.54,45141.0,76.0267,76.0362,75.8738,75.9789,45141.0
2024-04-30 12:10:00,79.52,79.63,79.52,79.63,16128.0,75.9598,76.0649,75.9598,76.0649,16128.0
2024-04-30 12:20:00,79.62,79.64,79.49,79.52,28764.0,76.0553,76.0744,75.9311,75.9598,28764.0
2024-04-30 12:30:00,79.51,79.51,79.12,79.12,61673.0,75.9503,75.9503,75.5777,75.5777,61673.0
2024-04-30 12:40:00,79.13,79.22,79.11,79.13,17096.0,75.5873,75.6732,75.5682,75.5873,17096.0
2024-04-30 12:50:00,79.14,79.19,79.02,79.12,74849.0,75.5968,75.6446,75.4822,75.5777,74849.0
2024-04-30 13:00:00,79.11,79.12,78.84,78.97,61167.0,75.5682,75.5777,75.3102,75.4344,61167.0
2024-04-30 13:10:00,78.97,79.08,78.83,79.06,17955.0,75.4344,75.5395,75.3007,75.5204,17955.0
2024-04-30 13:20:00,79.06,79.15,79.0,79.03,16021.0,75.5204,75.6064,75.4631,75.4917,16021.0
2024-04-30 13:30:00,79.05,79.14,79.04,79.14,19057.0,75.5108,75.5968,75.5013,75.5968,19057.0
2024-04-30 13:40:00,79.15,79.19,79.11,79.18,24962.0,75.6064,75.6446,75.5682,75.635,24962.0
2024-04-30 13:50:00,79.19,79.27,79.06,79.22,27219.0,75.6446,75.721,75.5204,75.6732,27219.0
2024-04-30 14:00:00,79.23,79.28,79.05,79.13,34877.0,75.6828,75.7306,75.5108,75.5873,34877.0
2024-04-30 14:10:00,79.15,79.24,79.1,79.23,18816.0,75.6064,75.6923,75.5586,75.6828,18816.0
2024-04-30 14:20:00,79.25,79.3,79.22,79.25,15688.0,75.7019,75.7497,75.6732,75.7019,15688.0
2024-04-30 14:30:00,79.23,79.29,79.21,79.26,15372.0,75.6828,75.7401,75.6637,75.7114,15372.0
2024-04-30 14:40:00,79.25,79.25,79.11,79.12,27474.0,75.7019,75.7019,75.5682,75.5777,27474.0
2024-04-30 14:50:00,79.11,79.12,78.96,79.0,46223.0,75.5682,75.5777,75.4249,75.4631,46223.0
2024-04-30 15:00:00,78.99,79.14,78.98,79.08,31561.0,75.4535,75.5968,75.444,75.5395,31561.0
2024-04-30 15:10:00,79.09,79.14,78.95,78.95,52806.0,75.5491,75.5968,75.4153,75.4153,52806.0
2024-04-30 15:20:00,78.96,78.99,78.88,78.97,51257.0,75.4249,75.4535,75.3485,75.4344,51257.0
2024-04-30 15:30:00,78.96,79.03,78.9,79.02,84027.0,75.4249,75.4917,75.3676,75.4822,84027.0
2024-04-30 15:40:00,79.02,79.16,78.98,79.12,158499.0,75.4822,75.6159,75.444,75.5777,158499.0
2024-04-30 15:50:00,79.11,79.36,79.03,79.11,635322.0,75.5682,75.807,75.4917,75.5682,635322.0
2024-05-01 09:30:00,77.59,79.0,77.26,78.09,116129.0,74.1162,75.4631,73.801,74.5938,116129.0
2024-05-01 09:40:00,78.13,78.15,77.39,77.61,100313.0,74.632,74.6511,73.9252,74.1353,100313.0
2024-05-01 09:50:00,77.61,77.7,77.15,77.67,84014.0,74.1353,74.2213,73.6959,74.1926,84014.0
2024-05-01 10:00:00,77.71,78.15,77.64,78.07,82036.0,74.2308,74.6511,74.164,74.5747,82036.0
2024-05-01 10:10:00,78.08,78.19,77.17,77.23,63372.0,74.5843,74.6894,73.715,73.7723,63372.0
2024-05-01 10:20:00,77.25,77.66,77.24,77.54,36115.0,73.7914,74.1831,73.7819,74.0685,36115.0
2024-05-01 10:30:00,77.52,77.59,77.25,77.48,66218.0,74.0493,74.1162,73.7914,74.0111,66218.0
2024-05-01 10:40:00,77.47,77.57,77.14,77.52,55779.0,74.0016,74.0971,73.6864,74.0493,55779.0
2024-05-01 10:50:00,77.52,77.69,77.35,77.57,40688.0,74.0493,74.2117,73.887,74.0971,40688.0
2024-05-01 11:00:00,77.6,77.7,77.43,77.62,39815.0,74.1258,74.2213,73.9634,74.1449,39815.0
2024-05-01 11:10:00,77.64,77.64,77.1,77.1,79156.0,74.164,74.164,73.6482,73.6482,79156.0
2024-05-01 11:20:00,77.07,77.16,76.68,77.08,121679.0,73.6195,73.7055,73.247,73.629,121679.0
2024-05-01 11:30:00,77.09,77.09,76.57,76.84,69959.0,73.6386,73.6386,73.1419,73.3998,69959.0
2024-05-01 11:40:00,76.84,77.14,76.72,76.96,124506.0,73.3998,73.6864,73.2852,73.5144,124506.0
2024-05-01 11:50:00,76.97,77.33,76.96,77.04,36771.0,73.524,73.8679,73.5144,73.5908,36771.0
2024-05-01 12:00:00,77.04,77.3,77.0,77.26,51135.0,73.5908,73.8392,73.5526,73.801,51135.0
2024-05-01 12:10:00,77.27,77.56,77.16,77.17,28766.0,73.8105,74.0876,73.7055,73.715,28766.0
2024-05-01 12:20:00,77.19,77.21,76.87,77.09,32108.0,73.7341,73.7532,73.4284,73.6386,32108.0
2024-05-01 12:30:00,77.08,77.2,76.83,77.02,41447.0,73.629,73.7437,73.3902,73.5717,41447.0
2024-05-01 12:40:00,77.02,77.29,77.02,77.25,49057.0,73.5717,73.8296,73.5717,73.7914,49057.0
2024-05-01 12:50:00,77.25,77.46,77.15,77.42,157721.0,73.7914,73.992,73.6959,73.9538,157721.0
2024-05-01 13:00:00,77.42,77.59,77.36,77.44,75019.0,73.9538,74.1162,73.8965,73.9729,75019.0
2024-05-01 13:10:00,77.48,77.52,77.15,77.15,30091.0,74.0111,74.0493,73.6959,73.6959,30091.0
2024-05-01 13:20:00,77.16,77.44,77.16,77.34,53204.0,73.7055,73.9729,73.7055,73.8774,53204.0
2024-05-01 13:30:00,77.34,77.42,77.31,77.32,25904.0,73.8774,73.9538,73.8487,73.8583,25904.0
2024-05-01 13:40:00,77.32,77.36,77.25,77.31,43632.0,73.8583,73.8965,73.7914,73.8487,43632.0
2024-05-01 13:50:00,77.31,77.35,77.26,77.26,23147.0,73.8487,73.887,73.801,73.801,23147.0
2024-05-01 14:00:00,77.26,77.4,77.18,77.18,25132.0,73.801,73.9347,73.7246,73.7246,25132.0
2024-05-01 14:10:00,77.17,77.19,76.94,77.02,55906.0,73.715,73.7341,73.4953,73.5717,55906.0
2024-05-01 14:20:00,77.03,77.41,76.98,77.41,25222.0,73.5813,73.9443,73.5335,73.9443,25222.0
2024-05-01 14:30:00,77.42,77.7,77.08,77.7,47526.0,73.9538,74.2213,73.629,74.2213,47526.0
2024-05-01 14:40:00,77.7,77.95,77.62,77.78,43287.0,74.2213,74.4601,74.1449,74.2977,43287.0
2024-05-01 14:50:00,77.81,78.01,77.63,77.69,54461.0,74.3264,74.5174,74.1544,74.2117,54461.0
2024-05-01 15:00:00,77.7,77.89,77.52,77.63,74987.0,74.2213,74.4028,74.0493,74.1544,74987.0
2024-05-01 15:10:00,77.63,77.72,77.38,77.45,43329.0,74.1544,74.2404,73.9156,73.9825,43329.0
2024-05-01 15:20:00,77.43,77.53,77.24,77.25,72408.0,73.9634,74.0589,73.7819,73.7914,72408.0
2024-05-01 15:30:00,77.24,77.41,76.81,76.9,123190.0,73.7819,73.9443,73.3711,73.4571,123190.0
2024-05-01 15:40:00,76.91,77.13,76.9,77.08,101882.0,73.4667,73.6768,73.4571,73.629,101882.0
2024-05-01 15:50:00,77.1,77.1,76.78,76.89,475954.0,73.6482,73.6482,73.3425,73.4476,475954.0
2024-05-02 09:30:00,77.98,78.19,77.02,77.34,83622.0,74.4888,74.6894,73.5717,73.8774,83622.0
2024-05-02 09:40:00,77.36,77.72,77.3,77.65,60694.0,73.8965,74.2404,73.8392,74.1735,60694.0
2024-05-02 09:50:00,77.64,77.65,77.18,77.2,28867.0,74.164,74.1735,73.7246,73.7437,28867.0
2024-05-02 10:00:00,77.22,77.23,76.76,76.79,58057.0,73.7628,73.7723,73.3234,73.352,58057.0
2024-05-02 10:10:00,76.74,77.04,76.74,77.04,33121.0,73.3043,73.5908,73.3043,73.5908,33121.0
2024-05-02 10:20:00,77.03,77.13,76.94,76.94,27410.0,73.5813,73.6768,73.4953,73.4953,27410.0
2024-05-02 10:30:00,76.96,76.97,76.83,76.86,34236.0,73.5144,73.524,73.3902,73.4189,34236.0
2024-05-02 10:40:00,76.84,76.85,76.67,76.67,37108.0,73.3998,73.4093,73.2374,73.2374,37108.0
2024-05-02 10:50:00,76.68,76.89,76.65,76.85,44640.0,73.247,73.4476,73.2183,73.4093,44640.0
2024-05-02 11:00:00,76.87,77.05,76.85,77.03,27563.0,73.4284,73.6004,73.4093,73.5813,27563.0
2024-05-02 11:10:00,77.02,77.1,76.94,77.09,32468.0,73.5717,73.6482,73.4953,73.6386,32468.0
2024-05-02 11:20:00,77.11,77.26,76.95,76.98,29193.0,73.6577,73.801,73.5049,73.5335,29193.0
2024-05-02 11:30:00,77.0,77.06,76.92,76.93,19728.0,73.5526,73.6099,73.4762,73.4858,19728.0
2024-05-02 11:40:00,76.94,76.96,76.85,76.85,15832.0,73.4953,73.5144,73.4093,73.4093,15832.0
2024-05-02 11:50:00,76.85,76.91,76.81,76.83,21487.0,73.4093,73.4667,73.3711,73.3902,21487.0
2024-05-02 12:00:00,76.82,76.98,76.8,76.94,31566.0,73.3807,73.5335,73.3616,73.4953,31566.0
2024-05-02 12:10:00,76.95,76.95,76.84,76.9,28211.0,73.5049,73.5049,73.3998,73.4571,28211.0
2024-05-02 12:20:00,76.9,76.98,76.88,76.98,16560.0,73.4571,73.5335,73.438,73.5335,16560.0
2024-05-02 12:30:00,76.98,76.99,76.87,76.97,21013.0,73.5335,73.5431,73.4284,73.524,21013.0
2024-05-02 12:40:00,76.96,77.03,76.93,76.97,19786.0,73.5144,73.5813,73.4858,73.524,19786.0
2024-05-02 12:50:00,76.98,77.07,76.97,77.06,12171.0,73.5335,73.6195,73.524,73.6099,12171.0
2024-05-02 13:00:00,77.08,77.13,76.99,77.06,29997.0,73.629,73.6768,73.5431,73.6099,29997.0
2024-05-02 13:10:00,77.06,77.41,77.05,77.34,25695.0,73.6099,73.9443,73.6004,73.8774,25695.0
2024-05-02 13:20:00,77.33,77.55,77.33,77.54,27224.0,73.8679,74.078,73.8679,74.0685,27224.0
2024-05-02 13:30:00,77.56,77.56,77.34,77.52,31457.0,74.0876,74.0876,73.8774,74.0493,31457.0
2024-05-02 13:40:00,77.52,77.56,77.48,77.5,20134.0,74.0493,74.0876,74.0111,74.0302,20134.0
2024-05-02 13:50:00,77.5,77.6,77.48,77.6,24788.0,74.0302,74.1258,74.0111,74.1258,24788.0
2024-05-02 14:00:00,77.6,77.65,77.53,77.56,29166.0,74.1258,74.1735,74.0589,74.0876,29166.0
2024-05-02 14:10:00,77.55,77.55,77.35,77.39,23591.0,74.078,74.078,73.887,73.9252,23591.0
2024-05-02 14:20:00,77.37,77.48,77.33,77.47,17311.0,73.9061,74.0111,73.8679,74.0016,17311.0
2024-05-02 14:30:00,77.47,77.55,77.45,77.54,18377.0,74.0016,74.078,73.9825,74.0685,18377.0
2024-05-02 14:40:00,77.55,77.63,77.53,77.63,21760.0,74.078,74.1544,74.0589,74.1544,21760.0
2024-05-02 14:50:00,77.63,77.65,77.52,77.54,32007.0,74.1544,74.1735,74.0493,74.0685,32007.0
2024-05-02 15:00:00,77.53,77.57,77.45,77.52,31919.0,74.0589,74.0971,73.9825,74.0493,31919.0
2024-05-02 15:10:00,77.51,77.56,77.38,77.38,26027.0,74.0398,74.0876,73.9156,73.9156,26027.0
2024-05-02 15:20:00,77.39,77.44,77.27,77.27,42829.0,73.9252,73.9729,73.8105,73.8105,42829.0
2024-05-02 15:30:00,77.27,77.28,77.03,77.16,54819.0,73.8105,73.8201,73.5813,73.7055,54819.0
2024-05-02 15:40:00,77.17,77.17,76.93,76.95,53193.0,73.715,73.715,73.4858,73.5049,53193.0
2024-05-02 15:50:00,76.96,77.06,76.86,76.94,221352.0,73.5144,73.6099,73.4189,73.4953,221352.0
2024-05-03 09:30:00,77.04,77.21,76.54,76.82,66020.0,73.5908,73.7532,73.1132,73.3807,66020.0
2024-05-03 09:40:00,76.85,77.16,76.82,77.06,38467.0,73.4093,73.7055,73.3807,73.6099,38467.0
2024-05-03 09:50:00,77.08,77.16,77.02,77.09,33409.0,73.629,73.7055,73.5717,73.6386,33409.0
2024-05-03 10:00:00,77.12,77.2,76.66,76.73,54826.0,73.6673,73.7437,73.2279,73.2947,54826.0
2024-05-03 10:10:00,76.74,76.76,76.55,76.63,31269.0,73.3043,73.3234,73.1228,73.1992,31269.0
2024-05-03 10:20:00,76.64,76.64,76.45,76.47,33922.0,73.2087,73.2087,73.0273,73.0464,33922.0
2024-05-03 10:30:00,76.47,76.62,76.23,76.37,44581.0,73.0464,73.1896,72.8171,72.9508,44581.0
2024-05-03 10:40:00,76.39,76.43,76.32,76.42,36580.0,72.9699,73.0081,72.9031,72.9986,36580.0
2024-05-03 10:50:00,76.41,76.58,76.34,76.36,32821.0,72.989,73.1514,72.9222,72.9413,32821.0
2024-05-03 11:00:00,76.36,76.47,76.3,76.33,47409.0,72.9413,73.0464,72.884,72.9126,47409.0
2024-05-03 11:10:00,76.34,76.44,76.27,76.4,30886.0,72.9222,73.0177,72.8553,72.9795,30886.0
2024-05-03 11:20:00,76.41,76.65,76.38,76.6,27680.0,72.989,73.2183,72.9604,73.1705,27680.0
2024-05-03 11:30:00,76.61,76.81,76.61,76.79,23033.0,73.1801,73.3711,73.1801,73.352,23033.0
2024-05-03 11:40:00,76.8,76.88,76.7,76.73,25002.0,73.3616,73.438,73.2661,73.2947,25002.0
2024-05-03 11:50:00,76.73,76.8,76.7,76.72,25310.0,73.2947,73.3616,73.2661,73.2852,25310.0
2024-05-03 12:00:00,76.72,76.84,76.7,76.84,15045.0,73.2852,73.3998,73.2661,73.3998,15045.0
2024-05-03 12:10:00,76.86,76.87,76.75,76.75,24727.0,73.4189,73.4284,73.3138,73.3138,24727.0
2024-05-03 12:20:00,76.77,76.9,76.75,76.87,24599.0,73.3329,73.4571,73.3138,73.4284,24599.0
2024-05-03 12:30:00,76.87,76.99,76.84,76.96,19612.0,73.4284,73.5431,73.3998,73.5144,19612.0
2024-05-03 12:40:00,76.99,77.08,76.98,77.03,20238.0,73.5431,73.629,73.5335,73.5813,20238.0
2024-05-03 12:50:00,77.02,77.07,76.96,76.98,18530.0,73.5717,73.6195,73.5144,73.5335,18530.0
2024-05-03 13:00:00,76.98,77.07,76.97,77.06,27245.0,73.5335,73.6195,73.524,73.6099,27245.0
2024-05-03 13:10:00,77.05,77.13,76.98,76.99,20990.0,73.6004,73.6768,73.5335,73.5431,20990.0
2024-05-03 13:20:00,76.99,77.0,76.95,76.97,10986.0,73.5431,73.5526,73.5049,73.524,10986.0
2024-05-03 13:30:00,76.97,77.05,76.92,77.0,16234.0,73.524,73.6004,73.4762,73.5526,16234.0
2024-05-03 13:40:00,77.01,77.02,76.89,76.95,20433.0,73.5622,73.5717,73.4476,73.5049,20433.0
2024-05-03 13:50:00,76.96,76.99,76.92,76.92,14373.0,73.5144,73.5431,73.4762,73.4762,14373.0
2024-05-03 14:00:00,76.92,76.93,76.87,76.9,42516.0,73.4762,73.4858,73.4284,73.4571,42516.0
2024-05-03 14:10:00,76.88,76.98,76.88,76.97,21294.0,73.438,73.5335,73.438,73.524,21294.0
2024-05-03 14:20:00,76.98,77.06,76.96,76.98,17064.0,73.5335,73.6099,73.5144,73.5335,17064.0
2024-05-03 14:30:00,77.0,77.0,76.91,76.95,14418.0,73.5526,73.5526,73.4667,73.5049,14418.0
2024-05-03 14:40:00,76.95,77.05,76.93,77.02,15758.0,73.5049,73.6004,73.4858,73.5717,15758.0
2024-05-03 14:50:00,77.02,77.06,76.99,77.03,20133.0,73.5717,73.6099,73.5431,73.5813,20133.0
2024-05-03 15:00:00,77.03,77.18,76.99,77.15,24777.0,73.5813,73.7246,73.5431,73.6959,24777.0
2024-05-03 15:10:00,77.15,77.2,77.11,77.16,20892.0,73.6959,73.7437,73.6577,73.7055,20892.0
2024-05-03 15:20:00,77.16,77.17,77.08,77.09,30524.0,73.7055,73.715,73.629,73.6386,30524.0
2024-05-03 15:30:00,77.08,77.27,77.01,77.26,38445.0,73.629,73.8105,73.5622,73.801,38445.0
2024-05-03 15:40:00,77.27,77.29,77.15,77.17,57171.0,73.8105,73.8296,73.6959,73.715,57171.0
2024-05-03 15:50:00,77.16,77.34,77.12,77.23,243880.0,73.7055,73.8774,73.6673,73.7723,243880.0
2024-05-06 09:30:00,77.62,77.8,77.37,77.76,58410.0,74.1449,74.3168,73.9061,74.2786,58410.0
2024-05-06 09:40:00,77.76,77.93,77.64,77.7,44045.0,74.2786,74.441,74.164,74.2213,44045.0
2024-05-06 09:50:00,77.71,77.87,77.64,77.84,30677.0,74.2308,74.3837,74.164,74.355,30677.0
2024-05-06 10:00:00,77.84,78.02,77.79,78.01,30123.0,74.355,74.527,74.3073,74.5174,30123.0
2024-05-06 10:10:00,78.02,78.41,78.02,78.39,30868.0,74.527,74.8995,74.527,74.8804,30868.0
2024-05-06 10:20:00,78.38,78.5,78.31,78.37,43865.0,74.8708,74.9855,74.804,74.8613,43865.0
2024-05-06 10:30:00,78.37,78.55,78.33,78.53,40448.0,74.8613,75.0332,74.8231,75.0141,40448.0
2024-05-06 10:40:00,78.55,78.59,78.5,78.53,36670.0,75.0332,75.0714,74.9855,75.0141,36670.0
2024-05-06 10:50:00,78.52,78.55,78.28,78.4,23585.0,75.0046,75.0332,74.7753,74.8899,23585.0
2024-05-06 11:00:00,78.38,78.38,78.12,78.15,46291.0,74.8708,74.8708,74.6225,74.6511,46291.0
2024-05-06 11:10:00,78.15,78.17,77.97,77.98,13785.0,74.6511,74.6702,74.4792,74.4888,13785.0
2024-05-06 11:20:00,77.98,78.06,77.93,78.03,17348.0,74.4888,74.5652,74.441,74.5365,17348.0
2024-05-06 11:30:00,78.02,78.17,78.01,78.14,36519.0,74.527,74.6702,74.5174,74.6416,36519.0
2024-05-06 11:40:00,78.13,78.18,78.11,78.13,23842.0,74.632,74.6798,74.6129,74.632,23842.0
2024-05-06 11:50:00,78.14,78.36,78.12,78.35,25073.0,74.6416,74.8517,74.6225,74.8422,25073.0
2024-05-06 12:00:00,78.34,78.38,78.32,78.33,12750.0,74.8326,74.8708,74.8135,74.8231,12750.0
2024-05-06 12:10:00,78.31,78.36,78.28,78.31,12227.0,74.804,74.8517,74.7753,74.804,12227.0
2024-05-06 12:20:00,78.32,78.42,78.32,78.35,17864.0,74.8135,74.9091,74.8135,74.8422,17864.0
2024-05-06 12:30:00,78.35,78.4,78.12,78.12,30522.0,74.8422,74.8899,74.6225,74.6225,30522.0
2024-05-06 12:40:00,78.12,78.14,77.93,78.07,28538.0,74.6225,74.6416,74.441,74.5747,28538.0
2024-05-06 12:50:00,78.05,78.1,78.0,78.08,18790.0,74.5556,74.6034,74.5079,74.5843,18790.0
2024-05-06 13:00:00,78.08,78.11,77.97,78.02,18506.0,74.5843,74.6129,74.4792,74.527,18506.0
2024-05-06 13:10:00,78.02,78.04,77.86,77.87,13969.0,74.527,74.5461,74.3741,74.3837,13969.0
2024-05-06 13:20:00,77.88,77.9,77.81,77.87,9490.0,74.3932,74.4123,74.3264,74.3837,9490.0
2024-05-06 13:30:00,77.88,77.92,77.79,77.81,15650.0,74.3932,74.4314,74.3073,74.3264,15650.0
2024-05-06 13:40:00,77.8,77.85,77.75,77.85,11498.0,74.3168,74.3646,74.2691,74.3646,11498.0
2024-05-06 13:50:00,77.86,77.93,77.86,77.86,17722.0,74.3741,74.441,74.3741,74.3741,17722.0
2024-05-06 14:00:00,77.87,78.04,77.87,78.03,18752.0,74.3837,74.5461,74.3837,74.5365,18752.0
2024-05-06 14:10:00,78.03,78.13,78.02,78.1,45680.0,74.5365,74.632,74.527,74.6034,45680.0
2024-05-06 14:20:00,78.1,78.13,78.06,78.12,17468.0,74.6034,74.632,74.5652,74.6225,17468.0
2024-05-06 14:30:00,78.13,78.22,78.05,78.12,57928.0,74.632,74.718,74.5556,74.6225,57928.0
2024-05-06 14:40:00,78.14,78.16,78.09,78.11,19323.0,74.6416,74.6607,74.5938,74.6129,19323.0
2024-05-06 14:50:00,78.11,78.22,78.09,78.16,22674.0,74.6129,74.718,74.5938,74.6607,22674.0
2024-05-06 15:00:00,78.15,78.23,78.11,78.14,28266.0,74.6511,74.7276,74.6129,74.6416,28266.0
2024-05-06 15:10:00,78.15,78.15,77.98,78.01,31622.0,74.6511,74.6511,74.4888,74.5174,31622.0
2024-05-06 15:20:00,78.0,78.08,77.99,78.05,22122.0,74.5079,74.5843,74.4983,74.5556,22122.0
2024-05-06 15:30:00,78.05,78.06,77.99,78.04,29551.0,74.5556,74.5652,74.4983,74.5461,29551.0
2024-05-06 15:40:00,78.04,78.07,77.96,77.99,61727.0,74.5461,74.5747,74.4696,74.4983,61727.0
2024-05-06 15:50:00,77.99,78.09,77.92,78.07,236333.0,74.4983,74.5938,74.4314,74.5747,236333.0
2024-05-07 09:30:00,78.52,78.74,78.32,78.71,52423.0,75.0046,75.2147,74.8135,75.1861,52423.0
2024-05-07 09:40:00,78.79,79.01,78.57,78.66,114117.0,75.2625,75.4726,75.0523,75.1383,114117.0
2024-05-07 09:50:00,78.65,78.74,78.45,78.56,26091.0,75.1288,75.2147,74.9377,75.0428,26091.0
2024-05-07 10:00:00,78.51,78.54,78.33,78.38,53128.0,74.995,75.0237,74.8231,74.8708,53128.0
2024-05-07 10:10:00,78.34,78.43,78.33,78.38,22306.0,74.8326,74.9186,74.8231,74.8708,22306.0
2024-05-07 10:20:00,78.37,78.53,78.25,78.52,36220.0,74.8613,75.0141,74.7467,75.0046,36220.0
2024-05-07 10:30:00,78.54,78.67,78.5,78.56,22782.0,75.0237,75.1479,74.9855,75.0428,22782.0
2024-05-07 10:40:00,78.61,78.78,78.59,78.78,13730.0,75.0905,75.2529,75.0714,75.2529,13730.0
2024-05-07 10:50:00,78.78,78.84,78.72,78.81,18426.0,75.2529,75.3102,75.1956,75.2816,18426.0
2024-05-07 11:00:00,78.81,78.84,78.71,78.74,13009.0,75.2816,75.3102,75.1861,75.2147,13009.0
2024-05-07 11:10:00,78.73,78.8,78.67,78.72,10516.0,75.2052,75.272,75.1479,75.1956,10516.0
2024-05-07 11:20:00,78.73,78.84,78.71,78.79,35197.0,75.2052,75.3102,75.1861,75.2625,35197.0
2024-05-07 11:30:00,78.78,78.78,78.6,78.62,10913.0,75.2529,75.2529,75.081,75.1001,10913.0
2024-05-07 11:40:00,78.62,78.65,78.61,78.63,6836.0,75.1001,75.1288,75.0905,75.1097,6836.0
2024-05-07 11:50:00,78.64,78.66,78.59,78.64,9734.0,75.1192,75.1383,75.0714,75.1192,9734.0
2024-05-07 12:00:00,78.61,78.64,78.59,78.64,9153.0,75.0905,75.1192,75.0714,75.1192,9153.0
2024-05-07 12:10:00,78.62,78.64,78.6,78.61,13138.0,75.1001,75.1192,75.081,75.0905,13138.0
2024-05-07 12:20:00,78.61,78.62,78.56,78.61,9344.0,75.0905,75.1001,75.0428,75.0905,9344.0
2024-05-07 12:30:00,78.6,78.64,78.59,78.63,5055.0,75.081,75.1192,75.0714,75.1097,5055.0
2024-05-07 12:40:00,78.64,78.66,78.57,78.57,10911.0,75.1192,75.1383,75.0523,75.0523,10911.0
2024-05-07 12:50:00,78.57,78.59,78.54,78.57,10479.0,75.0523,75.0714,75.0237,75.0523,10479.0
2024-05-07 13:00:00,78.58,78.74,78.58,78.74,53459.0,75.0619,75.2147,75.0619,75.2147,53459.0
2024-05-07 13:10:00,78.73,78.78,78.73,78.76,6779.0,75.2052,75.2529,75.2052,75.2338,6779.0
2024-05-07 13:20:00,78.76,78.79,78.73,78.77,14602.0,75.2338,75.2625,75.2052,75.2434,14602.0
2024-05-07 13:30:00,78.77,78.77,78.66,78.67,16336.0,75.2434,75.2434,75.1383,75.1479,16336.0
2024-05-07 13:40:00,78.67,78.69,78.56,78.56,18613.0,75.1479,75.167,75.0428,75.0428,18613.0
2024-05-07 13:50:00,78.56,78.63,78.47,78.48,20737.0,75.0428,75.1097,74.9568,74.9664,20737.0
2024-05-07 14:00:00,78.47,78.51,78.43,78.44,10789.0,74.9568,74.995,74.9186,74.9282,10789.0
2024-05-07 14:10:00,78.44,78.53,78.43,78.49,10166.0,74.9282,75.0141,74.9186,74.9759,10166.0
2024-05-07 14:20:00,78.5,78.58,78.49,78.51,16719.0,74.9855,75.0619,74.9759,74.995,16719.0
2024-05-07 14:30:00,78.52,78.53,78.45,78.46,11614.0,75.0046,75.0141,74.9377,74.9473,11614.0
2024-05-07 14:40:00,78.47,78.55,78.46,78.48,16899.0,74.9568,75.0332,74.9473,74.9664,16899.0
2024-05-07 14:50:00,78.48,78.49,78.45,78.49,10105.0,74.9664,74.9759,74.9377,74.9759,10105.0
2024-05-07 15:00:00,78.48,78.48,78.4,78.42,10888.0,74.9664,74.9664,74.8899,74.9091,10888.0
2024-05-07 15:10:00,78.41,78.42,78.29,78.35,28487.0,74.8995,74.9091,74.7849,74.8422,28487.0
2024-05-07 15:20:00,78.34,78.45,78.33,78.37,26744.0,74.8326,74.9377,74.8231,74.8613,26744.0
2024-05-07 15:30:00,78.37,78.41,78.28,78.38,46313.0,74.8613,74.8995,74.7753,74.8708,46313.0
2024-05-07 15:40:00,78.38,78.44,78.31,78.43,52720.0,74.8708,74.9282,74.804,74.9186,52720.0
2024-05-07 15:50:00,78.42,78.55,78.32,78.35,253944.0,74.9091,75.0332,74.8135,74.8422,253944.0
2024-05-08 09:30:00,78.03,78.18,77.64,78.06,43279.0,74.5365,74.6798,74.164,74.5652,43279.0
2024-05-08 09:40:00,78.06,78.24,78.03,78.23,28466.0,74.5652,74.7371,74.5365,74.7276,28466.0
2024-05-08 09:50:00,78.24,78.28,78.17,78.23,23590.0,74.7371,74.7753,74.6702,74.7276,23590.0
2024-05-08 10:00:00,78.24,78.3,78.16,78.28,19896.0,74.7371,74.7944,74.6607,74.7753,19896.0
2024-05-08 10:10:00,78.29,78.33,78.11,78.15,24835.0,74.7849,74.8231,74.6129,74.6511,24835.0
2024-05-08 10:20:00,78.14,78.31,78.1,78.27,17954.0,74.6416,74.804,74.6034,74.7658,17954.0
2024-05-08 10:30:00,78.29,78.37,78.19,78.35,20586.0,74.7849,74.8613,74.6894,74.8422,20586.0
2024-05-08 10:40:00,78.36,78.53,78.35,78.48,37320.0,74.8517,75.0141,74.8422,74.9664,37320.0
2024-05-08 10:50:00,78.48,78.6,78.48,78.58,30831.0,74.9664,75.081,74.9664,75.0619,30831.0
2024-05-08 11:00:00,78.57,78.71,78.57,78.69,21908.0,75.0523,75.1861,75.0523,75.167,21908.0
2024-05-08 11:10:00,78.72,78.84,78.67,78.82,31134.0,75.1956,75.3102,75.1479,75.2911,31134.0
2024-05-08 11:20:00,78.83,78.91,78.83,78.86,16136.0,75.3007,75.3771,75.3007,75.3294,16136.0
2024-05-08 11:30:00,78.86,78.96,78.75,78.89,95252.0,75.3294,75.4249,75.2243,75.358,95252.0
2024-05-08 11:40:00,78.9,79.09,78.85,79.09,25144.0,75.3676,75.5491,75.3198,75.5491,25144.0
2024-05-08 11:50:00,79.08,79.12,79.03,79.08,20637.0,75.5395,75.5777,75.4917,75.5395,20637.0
2024-05-08 12:00:00,79.07,79.08,78.95,78.95,12166.0,75.53,75.5395,75.4153,75.4153,12166.0
2024-05-08 12:10:00,78.94,78.98,78.91,78.92,11529.0,75.4058,75.444,75.3771,75.3867,11529.0
2024-05-08 12:20:00,78.91,79.0,78.88,78.98,47613.0,75.3771,75.4631,75.3485,75.444,47613.0
2024-05-08 12:30:00,78.99,79.07,78.98,79.03,12336.0,75.4535,75.53,75.444,75.4917,12336.0
2024-05-08 12:40:00,79.03,79.07,79.01,79.04,9233.0,75.4917,75.53,75.4726,75.5013,9233.0
2024-05-08 12:50:00,79.04,79.14,79.02,79.09,13119.0,75.5013,75.5968,75.4822,75.5491,13119.0
2024-05-08 13:00:00,79.09,79.19,79.07,79.18,31162.0,75.5491,75.6446,75.53,75.635,31162.0
2024-05-08 13:10:00,79.17,79.29,79.14,79.29,52893.0,75.6255,75.7401,75.5968,75.7401,52893.0
2024-05-08 13:20:00,79.28,79.3,79.18,79.19,14172.0,75.7306,75.7497,75.635,75.6446,14172.0
2024-05-08 13:30:00,79.16,79.25,79.12,79.23,20195.0,75.6159,75.7019,75.5777,75.6828,20195.0
2024-05-08 13:40:00,79.24,79.25,79.19,79.24,12973.0,75.6923,75.7019,75.6446,75.6923,12973.0
2024-05-08 13:50:00,79.23,79.26,79.16,79.22,23268.0,75.6828,75.7114,75.6159,75.6732,23268.0
2024-05-08 14:00:00,79.22,79.26,79.19,79.25,16763.0,75.6732,75.7114,75.6446,75.7019,16763.0
2024-05-08 14:10:00,79.24,79.24,79.16,79.17,33310.0,75.6923,75.6923,75.6159,75.6255,33310.0
2024-05-08 14:20:00,79.17,79.2,79.09,79.15,15802.0,75.6255,75.6541,75.5491,75.6064,15802.0
2024-05-08 14:30:00,79.17,79.23,79.16,79.23,14049.0,75.6255,75.6828,75.6159,75.6828,14049.0
2024-05-08 14:40:00,79.24,79.3,79.24,79.28,16887.0,75.6923,75.7497,75.6923,75.7306,16887.0
2024-05-08 14:50:00,79.29,79.29,79.14,79.15,27578.0,75.7401,75.7401,75.5968,75.6064,27578.0
2024-05-08 15:00:00,79.16,79.31,79.12,79.3,28300.0,75.6159,75.7592,75.5777,75.7497,28300.0
2024-05-08 15:10:00,79.3,79.31,79.22,79.25,26030.0,75.7497,75.7592,75.6732,75.7019,26030.0
2024-05-08 15:20:00,79.26,79.28,79.18,79.22,23708.0,75.7114,75.7306,75.635,75.6732,23708.0
2024-05-08 15:30:00,79.2,79.26,79.19,79.21,33615.0,75.6541,75.7114,75.6446,75.6637,33615.0
2024-05-08 15:40:00,79.22,79.3,79.21,79.23,46888.0,75.6732,75.7497,75.6637,75.6828,46888.0
2024-05-08 15:50:00,79.24,79.31,79.06,79.13,191879.0,75.6923,75.7592,75.5204,75.5873,191879.0
2024-05-09 09:30:00,79.23,79.58,79.06,79.3,47215.0,75.6828,76.0171,75.5204,75.7497,47215.0
2024-05-09 09:40:00,79.23,79.33,79.22,79.24,15140.0,75.6828,75.7783,75.6732,75.6923,15140.0
2024-05-09 09:50:00,79.23,79.39,79.22,79.38,13935.0,75.6828,75.8356,75.6732,75.8261,13935.0
2024-05-09 10:00:00,79.4,79.44,79.28,79.29,21458.0,75.8452,75.8834,75.7306,75.7401,21458.0
2024-05-09 10:10:00,79.29,79.45,79.29,79.43,23053.0,75.7401,75.8929,75.7401,75.8738,23053.0
2024-05-09 10:20:00,79.42,79.52,79.39,79.48,14597.0,75.8643,75.9598,75.8356,75.9216,14597.0
2024-05-09 10:30:00,79.5,79.66,79.47,79.63,114432.0,75.9407,76.0935,75.912,76.0649,114432.0
2024-05-09 10:40:00,79.6,79.67,79.56,79.65,15750.0,76.0362,76.1031,75.998,76.084,15750.0
2024-05-09 10:50:00,79.65,79.68,79.59,79.68,16853.0,76.084,76.1126,76.0267,76.1126,16853.0
2024-05-09 11:00:00,79.68,79.77,79.64,79.74,17853.0,76.1126,76.1986,76.0744,76.17,17853.0
2024-05-09 11:10:00,79.71,79.71,79.51,79.53,8862.0,76.1413,76.1413,75.9503,75.9694,8862.0
2024-05-09 11:20:00,79.53,79.56,79.51,79.56,10207.0,75.9694,75.998,75.9503,75.998,10207.0
2024-05-09 11:30:00,79.53,79.57,79.52,79.54,6791.0,75.9694,76.0076,75.9598,75.9789,6791.0
2024-05-09 11:40:00,79.53,79.64,79.5,79.63,17650.0,75.9694,76.0744,75.9407,76.0649,17650.0
2024-05-09 11:50:00,79.62,79.62,79.51,79.53,18859.0,76.0553,76.0553,75.9503,75.9694,18859.0
2024-05-09 12:00:00,79.51,79.63,79.48,79.62,18400.0,75.9503,76.0649,75.9216,76.0553,18400.0
2024-05-09 12:10:00,79.64,79.74,79.63,79.72,13582.0,76.0744,76.17,76.0649,76.1509,13582.0
2024-05-09 12:20:00,79.72,79.76,79.7,79.75,12462.0,76.1509,76.1891,76.1317,76.1795,12462.0
2024-05-09 12:30:00,79.75,79.77,79.69,79.74,6205.0,76.1795,76.1986,76.1222,76.17,6205.0
2024-05-09 12:40:00,79.73,79.74,79.67,79.68,8579.0,76.1604,76.17,76.1031,76.1126,8579.0
2024-05-09 12:50:00,79.68,79.78,79.67,79.75,11454.0,76.1126,76.2082,76.1031,76.1795,11454.0
2024-05-09 13:00:00,79.75,79.76,79.68,79.7,30564.0,76.1795,76.1891,76.1126,76.1317,30564.0
2024-05-09 13:10:00,79.69,79.7,79.55,79.55,9122.0,76.1222,76.1317,75.9885,75.9885,9122.0
2024-05-09 13:20:00,79.55,79.6,79.54,79.55,6579.0,75.9885,76.0362,75.9789,75.9885,6579.0
2024-05-09 13:30:00,79.55,79.58,79.53,79.57,17723.0,75.9885,76.0171,75.9694,76.0076,17723.0
2024-05-09 13:40:00,79.56,79.65,79.53,79.65,9783.0,75.998,76.084,75.9694,76.084,9783.0
2024-05-09 13:50:00,79.66,79.71,79.63,79.69,12775.0,76.0935,76.1413,76.0649,76.1222,12775.0
2024-05-09 14:00:00,79.68,79.75,79.64,79.71,15962.0,76.1126,76.1795,76.0744,76.1413,15962.0
2024-05-09 14:10:00,79.72,79.74,79.7,79.72,13757.0,76.1509,76.17,76.1317,76.1509,13757.0
2024-05-09 14:20:00,79.72,79.82,79.72,79.79,64356.0,76.1509,76.2464,76.1509,76.2177,64356.0
2024-05-09 14:30:00,79.8,79.82,79.78,79.8,10517.0,76.2273,76.2464,76.2082,76.2273,10517.0
2024-05-09 14:40:00,79.81,79.91,79.81,79.91,13162.0,76.2368,76.3323,76.2368,76.3323,13162.0
2024-05-09 14:50:00,79.92,79.96,79.9,79.92,14219.0,76.3419,76.3801,76.3228,76.3419,14219.0
2024-05-09 15:00:00,79.93,79.93,79.88,79.88,16043.0,76.3514,76.3514,76.3037,76.3037,16043.0
2024-05-09 15:10:00,79.88,79.92,79.85,79.91,16849.0,76.3037,76.3419,76.275,76.3323,16849.0
2024-05-09 15:20:00,79.92,79.95,79.87,79.93,24036.0,76.3419,76.3706,76.2941,76.3514,24036.0
2024-05-09 15:30:00,79.92,79.98,79.9,79.96,24096.0,76.3419,76.3992,76.3228,76.3801,24096.0
2024-05-09 15:40:00,79.97,80.0,79.93,79.96,53167.0,76.3897,76.4183,76.3514,76.3801,53167.0
2024-05-09 15:50:00,79.95,80.05,79.85,80.04,158912.0,76.3706,76.4661,76.275,76.4565,158912.0
2024-05-10 09:30:00,80.4,80.67,79.85,79.88,39316.0,76.8004,77.0583,76.275,76.3037,39316.0
2024-05-10 09:40:00,79.86,79.91,79.74,79.85,20946.0,76.2846,76.3323,76.17,76.275,20946.0
2024-05-10 09:50:00,79.86,80.03,79.79,79.95,13003.0,76.2846,76.447,76.2177,76.3706,13003.0
2024-05-10 10:00:00,79.91,79.92,79.66,79.66,22016.0,76.3323,76.3419,76.0935,76.0935,22016.0
2024-05-10 10:10:00,79.65,79.75,79.63,79.75,22095.0,76.084,76.1795,76.0649,76.1795,22095.0
2024-05-10 10:20:00,79.73,79.77,79.66,79.73,22586.0,76.1604,76.1986,76.0935,76.1604,22586.0
2024-05-10 10:30:00,79.74,79.87,79.73,79.87,16761.0,76.17,76.2941,76.1604,76.2941,16761.0
2024-05-10 10:40:00,79.89,80.0,79.88,79.93,16389.0,76.3132,76.4183,76.3037,76.3514,16389.0
2024-05-10 10:50:00,79.92,80.03,79.89,79.9,22755.0,76.3419,76.447,76.3132,76.3228,22755.0
2024-05-10 11:00:00,79.89,79.96,79.87,79.95,15782.0,76.3132,76.3801,76.2941,76.3706,15782.0
2024-05-10 11:10:00,79.96,79.98,79.88,79.92,18321.0,76.3801,76.3992,76.3037,76.3419,18321.0
2024-05-10 11:20:00,79.93,80.04,79.93,80.03,12921.0,76.3514,76.4565,76.3514,76.447,12921.0
2024-05-10 11:30:00,80.03,80.04,79.92,79.95,22728.0,76.447,76.4565,76.3419,76.3706,22728.0
2024-05-10 11:40:00,79.94,79.99,79.91,79.95,16993.0,76.361,76.4088,76.3323,76.3706,16993.0
2024-05-10 11:50:00,79.95,79.98,79.91,79.95,17299.0,76.3706,76.3992,76.3323,76.3706,17299.0
2024-05-10 12:00:00,79.94,79.99,79.9,79.93,16015.0,76.361,76.4088,76.3228,76.3514,16015.0
2024-05-10 12:10:00,79.95,79.97,79.92,79.95,7741.0,76.3706,76.3897,76.3419,76.3706,7741.0
2024-05-10 12:20:00,79.93,80.0,79.91,79.98,20470.0,76.3514,76.4183,76.3323,76.3992,20470.0
2024-05-10 12:30:00,80.0,80.0,79.88,79.92,13895.0,76.4183,76.4183,76.3037,76.3419,13895.0
2024-05-10 12:40:00,79.92,80.07,79.92,80.07,12840.0,76.3419,76.4852,76.3419,76.4852,12840.0
2024-05-10 12:50:00,80.06,80.07,79.95,79.99,21276.0,76.4756,76.4852,76.3706,76.4088,21276.0
2024-05-10 13:00:00,79.97,79.99,79.88,79.92,52666.0,76.3897,76.4088,76.3037,76.3419,52666.0
2024-05-10 13:10:00,79.9,79.92,79.82,79.87,14524.0,76.3228,76.3419,76.2464,76.2941,14524.0
2024-05-10 13:20:00,79.86,79.86,79.78,79.85,10129.0,76.2846,76.2846,76.2082,76.275,10129.0
2024-05-10 13:30:00,79.86,79.9,79.83,79.85,10257.0,76.2846,76.3228,76.2559,76.275,10257.0
2024-05-10 13:40:00,79.86,79.88,79.8,79.81,13045.0,76.2846,76.3037,76.2273,76.2368,13045.0
2024-05-10 13:50:00,79.8,79.83,79.77,79.81,12693.0,76.2273,76.2559,76.1986,76.2368,12693.0
2024-05-10 14:00:00,79.81,79.81,79.63,79.67,13197.0,76.2368,76.2368,76.0649,76.1031,13197.0
2024-05-10 14:10:00,79.68,79.71,79.65,79.68,9473.0,76.1126,76.1413,76.084,76.1126,9473.0
2024-05-10 14:20:00,79.67,79.74,79.67,79.73,19606.0,76.1031,76.17,76.1031,76.1604,19606.0
2024-05-10 14:30:00,79.71,79.76,79.68,79.76,10308.0,76.1413,76.1891,76.1126,76.1891,10308.0
2024-05-10 14:40:00,79.79,79.79,79.75,79.75,14100.0,76.2177,76.2177,76.1795,76.1795,14100.0
2024-05-10 14:50:00,79.76,79.83,79.75,79.81,15616.0,76.1891,76.2559,76.1795,76.2368,15616.0
2024-05-10 15:00:00,79.8,79.89,79.78,79.86,16601.0,76.2273,76.3132,76.2082,76.2846,16601.0
2024-05-10 15:10:00,79.85,79.92,79.83,79.9,19133.0,76.275,76.3419,76.2559,76.3228,19133.0
2024-05-10 15:20:00,79.9,80.0,79.86,79.97,38394.0,76.3228,76.4183,76.2846,76.3897,38394.0
2024-05-10 15:30:00,79.98,80.08,79.93,80.08,30553.0,76.3992,76.4947,76.3514,76.4947,30553.0
2024-05-10 15:40:00,80.08,80.09,80.01,80.04,45886.0,76.4947,76.5043,76.4279,76.4565,45886.0
2024-05-10 15:50:00,80.04,80.22,80.04,80.06,198043.0,76.4565,76.6285,76.4565,76.4756,198043.0
2024-05-13 09:30:00,80.25,80.72,80.15,80.42,80308.0,76.6571,77.1061,76.5616,76.8195,80308.0
2024-05-13 09:40:00,80.41,80.53,80.24,80.45,15388.0,76.81,76.9246,76.6476,76.8482,15388.0
2024-05-13 09:50:00,80.45,80.64,80.43,80.46,19550.0,76.8482,77.0297,76.8291,76.8577,19550.0
2024-05-13 10:00:00,80.45,80.55,80.32,80.36,21295.0,76.8482,76.9437,76.724,76.7622,21295.0
2024-05-13 10:10:00,80.34,80.5,80.31,80.42,53854.0,76.7431,76.8959,76.7144,76.8195,53854.0
2024-05-13 10:20:00,80.42,80.44,80.32,80.41,14630.0,76.8195,76.8386,76.724,76.81,14630.0
2024-05-13 10:30:00,80.41,80.57,80.4,80.54,21874.0,76.81,76.9628,76.8004,76.9341,21874.0
2024-05-13 10:40:00,80.53,80.56,80.42,80.47,14755.0,76.9246,76.9532,76.8195,76.8673,14755.0
2024-05-13 10:50:00,80.47,80.49,80.39,80.41,19464.0,76.8673,76.8864,76.7909,76.81,19464.0
2024-05-13 11:00:00,80.42,80.45,80.3,80.42,19934.0,76.8195,76.8482,76.7049,76.8195,19934.0
2024-05-13 11:10:00,80.4,80.42,80.27,80.28,56797.0,76.8004,76.8195,76.6762,76.6858,56797.0
2024-05-13 11:20:00,80.29,80.39,80.26,80.3,16912.0,76.6953,76.7909,76.6667,76.7049,16912.0
2024-05-13 11:30:00,80.31,80.4,80.25,80.39,17293.0,76.7144,76.8004,76.6571,76.7909,17293.0
2024-05-13 11:40:00,80.4,80.55,80.4,80.53,36691.0,76.8004,76.9437,76.8004,76.9246,36691.0
2024-05-13 11:50:00,80.54,80.71,80.53,80.71,47316.0,76.9341,77.0965,76.9246,77.0965,47316.0
2024-05-13 12:00:00,80.71,80.99,80.71,80.93,57730.0,77.0965,77.364,77.0965,77.3067,57730.0
2024-05-13 12:10:00,80.93,81.11,80.91,81.11,51121.0,77.3067,77.4786,77.2876,77.4786,51121.0
2024-05-13 12:20:00,81.11,81.11,80.95,81.0,37092.0,77.4786,77.4786,77.3258,77.3735,37092.0
2024-05-13 12:30:00,81.0,81.06,80.93,80.97,24145.0,77.3735,77.4309,77.3067,77.3449,24145.0
2024-05-13 12:40:00,80.97,81.02,80.87,81.0,90465.0,77.3449,77.3926,77.2494,77.3735,90465.0
2024-05-13 12:50:00,81.0,81.05,80.97,81.05,32142.0,77.3735,77.4213,77.3449,77.4213,32142.0
2024-05-13 13:00:00,81.04,81.04,80.88,80.9,18033.0,77.4118,77.4118,77.2589,77.278,18033.0
2024-05-13 13:10:00,80.9,80.92,80.86,80.9,17597.0,77.278,77.2971,77.2398,77.278,17597.0
2024-05-13 13:20:00,80.89,80.89,80.8,80.86,17440.0,77.2685,77.2685,77.1825,77.2398,17440.0
2024-05-13 13:30:00,80.86,80.96,80.84,80.91,23926.0,77.2398,77.3353,77.2207,77.2876,23926.0
2024-05-13 13:40:00,80.91,80.98,80.88,80.88,16867.0,77.2876,77.3544,77.2589,77.2589,16867.0
2024-05-13 13:50:00,80.88,80.93,80.85,80.91,23214.0,77.2589,77.3067,77.2303,77.2876,23214.0
2024-05-13 14:00:00,80.9,80.92,80.86,80.87,22597.0,77.278,77.2971,77.2398,77.2494,22597.0
2024-05-13 14:10:00,80.89,80.9,80.82,80.83,15712.0,77.2685,77.278,77.2016,77.2112,15712.0
2024-05-13 14:20:00,80.83,80.93,80.82,80.92,19762.0,77.2112,77.3067,77.2016,77.2971,19762.0
2024-05-13 14:30:00,80.92,80.97,80.9,80.92,19466.0,77.2971,77.3449,77.278,77.2971,19466.0
2024-05-13 14:40:00,80.94,80.94,80.86,80.87,19893.0,77.3162,77.3162,77.2398,77.2494,19893.0
2024-05-13 14:50:00,80.86,80.94,80.83,80.94,22733.0,77.2398,77.3162,77.2112,77.3162,22733.0
2024-05-13 15:00:00,80.94,80.97,80.87,80.89,22335.0,77.3162,77.3449,77.2494,77.2685,22335.0
2024-05-13 15:10:00,80.88,80.93,80.86,80.93,28056.0,77.2589,77.3067,77.2398,77.3067,28056.0
2024-05-13 15:20:00,80.92,80.94,80.79,80.93,50216.0,77.2971,77.3162,77.1729,77.3067,50216.0
2024-05-13 15:30:00,80.94,81.11,80.92,80.98,70033.0,77.3162,77.4786,77.2971,77.3544,70033.0
2024-05-13 15:40:00,80.99,81.03,80.73,80.74,69160.0,77.364,77.4022,77.1156,77.1252,69160.0
2024-05-13 15:50:00,80.74,80.78,80.51,80.58,316999.0,77.1252,77.1634,76.9055,76.9723,316999.0
2024-05-14 09:30:00,80.62,80.96,80.43,80.69,57914.0,77.0106,77.3353,76.8291,77.0774,57914.0
2024-05-14 09:40:00,80.71,80.89,80.53,80.55,32219.0,77.0965,77.2685,76.9246,76.9437,32219.0
2024-05-14 09:50:00,80.58,80.7,80.49,80.67,23678.0,76.9723,77.087,76.8864,77.0583,23678.0
2024-05-14 10:00:00,80.65,80.86,80.65,80.75,35048.0,77.0392,77.2398,77.0392,77.1347,35048.0
2024-05-14 10:10:00,80.76,80.81,80.59,80.66,29695.0,77.1443,77.1921,76.9819,77.0488,29695.0
2024-05-14 10:20:00,80.67,80.84,80.67,80.77,44241.0,77.0583,77.2207,77.0583,77.1538,44241.0
2024-05-14 10:30:00,80.77,81.02,80.73,80.95,45454.0,77.1538,77.3926,77.1156,77.3258,45454.0
2024-05-14 10:40:00,80.95,81.12,80.93,81.01,30930.0,77.3258,77.4882,77.3067,77.3831,30930.0
2024-05-14 10:50:00,81.01,81.31,80.99,81.31,36668.0,77.3831,77.6697,77.364,77.6697,36668.0
2024-05-14 11:00:00,81.31,81.35,81.22,81.3,26721.0,77.6697,77.7079,77.5837,77.6601,26721.0
2024-05-14 11:10:00,81.29,81.31,81.23,81.23,27531.0,77.6506,77.6697,77.5932,77.5932,27531.0
2024-05-14 11:20:00,81.23,81.29,81.21,81.23,30010.0,77.5932,77.6506,77.5741,77.5932,30010.0
2024-05-14 11:30:00,81.24,81.26,81.02,81.03,39471.0,77.6028,77.6219,77.3926,77.4022,39471.0
2024-05-14 11:40:00,81.03,81.3,81.02,81.29,12222.0,77.4022,77.6601,77.3926,77.6506,12222.0
2024-05-14 11:50:00,81.3,81.3,81.15,81.17,11679.0,77.6601,77.6601,77.5168,77.5359,11679.0
2024-05-14 12:00:00,81.17,81.18,81.1,81.12,13109.0,77.5359,77.5455,77.4691,77.4882,13109.0
2024-05-14 12:10:00,81.11,81.17,81.05,81.13,44346.0,77.4786,77.5359,77.4213,77.4977,44346.0
2024-05-14 12:20:00,81.13,81.14,80.89,80.97,27572.0,77.4977,77.5073,77.2685,77.3449,27572.0
2024-05-14 12:30:00,80.97,81.06,80.97,81.05,10010.0,77.3449,77.4309,77.3449,77.4213,10010.0
2024-05-14 12:40:00,81.05,81.06,80.99,80.99,8105.0,77.4213,77.4309,77.364,77.364,8105.0
2024-05-14 12:50:00,80.98,81.02,80.84,80.84,31464.0,77.3544,77.3926,77.2207,77.2207,31464.0
2024-05-14 13:00:00,80.86,80.97,80.86,80.92,19323.0,77.2398,77.3449,77.2398,77.2971,19323.0
2024-05-14 13:10:00,80.91,80.99,80.88,80.96,16569.0,77.2876,77.364,77.2589,77.3353,16569.0
2024-05-14 13:20:00,80.95,81.01,80.92,80.98,22612.0,77.3258,77.3831,77.2971,77.3544,22612.0
2024-05-14 13:30:00,80.98,80.99,80.91,80.91,10794.0,77.3544,77.364,77.2876,77.2876,10794.0
2024-05-14 13:40:00,80.92,80.94,80.89,80.92,13032.0,77.2971,77.3162,77.2685,77.2971,13032.0
2024-05-14 13:50:00,80.91,81.01,80.89,80.96,22988.0,77.2876,77.3831,77.2685,77.3353,22988.0
2024-05-14 14:00:00,80.96,81.1,80.96,81.06,24716.0,77.3353,77.4691,77.3353,77.4309,24716.0
2024-05-14 14:10:00,81.07,81.12,81.06,81.12,16215.0,77.4404,77.4882,77.4309,77.4882,16215.0
2024-05-14 14:20:00,81.13,81.16,81.07,81.15,13952.0,77.4977,77.5264,77.4404,77.5168,13952.0
2024-05-14 14:30:00,81.16,81.27,81.15,81.27,26559.0,77.5264,77.6315,77.5168,77.6315,26559.0
2024-05-14 14:40:00,81.28,81.34,81.25,81.31,21049.0,77.641,77.6983,77.6124,77.6697,21049.0
2024-05-14 14:50:00,81.31,81.37,81.28,81.31,23890.0,77.6697,77.727,77.641,77.6697,23890.0
2024-05-14 15:00:00,81.31,81.32,81.23,81.3,15825.0,77.6697,77.6792,77.5932,77.6601,15825.0
2024-05-14 15:10:00,81.3,81.49,81.3,81.48,48966.0,77.6601,77.8416,77.6601,77.8321,48966.0
2024-05-14 15:20:00,81.48,81.52,81.43,81.51,72225.0,77.8321,77.8703,77.7843,77.8607,72225.0
2024-05-14 15:30:00,81.51,81.66,81.48,81.65,36461.0,77.8607,78.004,77.8321,77.9944,36461.0
2024-05-14 15:40:00,81.66,81.8,81.62,81.65,73218.0,78.004,78.1377,77.9658,77.9944,73218.0
2024-05-14 15:50:00,81.65,81.73,81.61,81.66,191656.0,77.9944,78.0709,77.9562,78.004,191656.0
2024-05-15 09:30:00,81.72,82.15,81.55,81.59,138379.0,78.0613,78.4721,77.8989,77.9371,138379.0
2024-05-15 09:40:00,81.61,81.75,81.45,81.54,46181.0,77.9562,78.09,77.8034,77.8894,46181.0
2024-05-15 09:50:00,81.55,81.64,81.38,81.54,49227.0,77.8989,77.9849,77.7365,77.8894,49227.0
2024-05-15 10:00:00,81.53,81.55,81.38,81.38,47874.0,77.8798,77.8989,77.7365,77.7365,47874.0
2024-05-15 10:10:00,81.31,81.49,81.27,81.49,51992.0,77.6697,77.8416,77.6315,77.8416,51992.0
2024-05-15 10:20:00,81.52,81.77,81.47,81.75,35832.0,77.8703,78.1091,77.8225,78.09,35832.0
2024-05-15 10:30:00,81.73,81.82,81.66,81.78,38307.0,78.0709,78.1568,78.004,78.1186,38307.0
2024-05-15 10:40:00,81.78,81.81,81.72,81.79,27770.0,78.1186,78.1473,78.0613,78.1282,27770.0
2024-05-15 10:50:00,81.79,81.82,81.71,81.78,26567.0,78.1282,78.1568,78.0518,78.1186,26567.0
2024-05-15 11:00:00,81.79,81.99,81.67,81.97,22961.0,78.1282,78.3192,78.0135,78.3001,22961.0
2024-05-15 11:10:00,81.97,82.27,81.94,82.1,84279.0,78.3001,78.5867,78.2715,78.4243,84279.0
2024-05-15 11:20:00,82.07,82.16,82.02,82.12,25605.0,78.3956,78.4816,78.3479,78.4434,25605.0
2024-05-15 11:30:00,82.11,82.19,82.1,82.16,23734.0,78.4338,78.5103,78.4243,78.4816,23734.0
2024-05-15 11:40:00,82.17,82.2,82.13,82.15,37194.0,78.4912,78.5198,78.453,78.4721,37194.0
2024-05-15 11:50:00,82.15,82.15,82.02,82.06,100632.0,78.4721,78.4721,78.3479,78.3861,100632.0
2024-05-15 12:00:00,82.06,82.07,81.8,81.81,23058.0,78.3861,78.3956,78.1377,78.1473,23058.0
2024-05-15 12:10:00,81.82,81.89,81.73,81.86,25695.0,78.1568,78.2237,78.0709,78.195,25695.0
2024-05-15 12:20:00,81.85,81.86,81.75,81.76,10794.0,78.1855,78.195,78.09,78.0995,10794.0
2024-05-15 12:30:00,81.75,81.85,81.74,81.81,16095.0,78.09,78.1855,78.0804,78.1473,16095.0
2024-05-15 12:40:00,81.81,81.94,81.81,81.92,19519.0,78.1473,78.2715,78.1473,78.2524,19519.0
2024-05-15 12:50:00,81.93,81.98,81.92,81.95,10800.0,78.2619,78.3097,78.2524,78.281,10800.0
2024-05-15 13:00:00,81.96,81.97,81.79,81.81,13113.0,78.2906,78.3001,78.1282,78.1473,13113.0
2024-05-15 13:10:00,81.83,81.86,81.79,81.83,21111.0,78.1664,78.195,78.1282,78.1664,21111.0
2024-05-15 13:20:00,81.82,81.83,81.73,81.76,16323.0,78.1568,78.1664,78.0709,78.0995,16323.0
2024-05-15 13:30:00,81.72,81.73,81.63,81.63,14386.0,78.0613,78.0709,77.9753,77.9753,14386.0
2024-05-15 13:40:00,81.64,81.66,81.54,81.59,31380.0,77.9849,78.004,77.8894,77.9371,31380.0
2024-05-15 13:50:00,81.59,81.62,81.58,81.58,12089.0,77.9371,77.9658,77.9276,77.9276,12089.0
2024-05-15 14:00:00,81.57,81.62,81.54,81.62,14720.0,77.918,77.9658,77.8894,77.9658,14720.0
2024-05-15 14:10:00,81.62,81.68,81.61,81.65,21532.0,77.9658,78.0231,77.9562,77.9944,21532.0
2024-05-15 14:20:00,81.65,81.73,81.64,81.7,22503.0,77.9944,78.0709,77.9849,78.0422,22503.0
2024-05-15 14:30:00,81.7,81.7,81.59,81.64,18813.0,78.0422,78.0422,77.9371,77.9849,18813.0
2024-05-15 14:40:00,81.64,81.7,81.53,81.65,29963.0,77.9849,78.0422,77.8798,77.9944,29963.0
2024-05-15 14:50:00,81.65,81.65,81.54,81.59,22625.0,77.9944,77.9944,77.8894,77.9371,22625.0
2024-05-15 15:00:00,81.58,81.58,81.46,81.46,24254.0,77.9276,77.9276,77.8129,77.8129,24254.0
2024-05-15 15:10:00,81.46,81.51,81.41,81.43,24706.0,77.8129,77.8607,77.7652,77.7843,24706.0
2024-05-15 15:20:00,81.43,81.45,81.36,81.39,36803.0,77.7843,77.8034,77.7174,77.7461,36803.0
2024-05-15 15:30:00,81.38,81.38,81.3,81.35,32017.0,77.7365,77.7365,77.6601,77.7079,32017.0
2024-05-15 15:40:00,81.35,81.38,81.31,81.37,37945.0,77.7079,77.7365,77.6697,77.727,37945.0
2024-05-15 15:50:00,81.38,81.68,81.37,81.61,196070.0,77.7365,78.0231,77.727,77.9562,196070.0
2024-05-16 09:30:00,81.5,82.12,81.5,81.71,104770.0,77.8512,78.4434,77.8512,78.0518,104770.0
2024-05-16 09:40:00,81.71,81.97,81.69,81.95,11434.0,78.0518,78.3001,78.0327,78.281,11434.0
2024-05-16 09:50:00,81.91,81.96,81.71,81.81,69781.0,78.2428,78.2906,78.0518,78.1473,69781.0
2024-05-16 10:00:00,81.81,82.23,81.75,82.18,15686.0,78.1473,78.5485,78.09,78.5007,15686.0
2024-05-16 10:10:00,82.24,82.44,82.18,82.41,16330.0,78.558,78.7491,78.5007,78.7204,16330.0
2024-05-16 10:20:00,82.38,82.47,82.3,82.3,18206.0,78.6918,78.7777,78.6153,78.6153,18206.0
2024-05-16 10:30:00,82.32,82.4,82.31,82.35,26948.0,78.6344,78.7109,78.6249,78.6631,26948.0
2024-05-16 10:40:00,82.36,82.52,82.35,82.5,18071.0,78.6727,78.8255,78.6631,78.8064,18071.0
2024-05-16 10:50:00,82.51,82.57,82.48,82.55,14317.0,78.8159,78.8733,78.7873,78.8541,14317.0
2024-05-16 11:00:00,82.55,82.61,82.51,82.51,14858.0,78.8541,78.9115,78.8159,78.8159,14858.0
2024-05-16 11:10:00,82.49,82.52,82.44,82.49,12081.0,78.7968,78.8255,78.7491,78.7968,12081.0
2024-05-16 11:20:00,82.48,82.53,82.46,82.5,7633.0,78.7873,78.835,78.7682,78.8064,7633.0
2024-05-16 11:30:00,82.49,82.5,82.42,82.47,14863.0,78.7968,78.8064,78.73,78.7777,14863.0
2024-05-16 11:40:00,82.47,82.72,82.47,82.72,12182.0,78.7777,79.0165,78.7777,79.0165,12182.0
2024-05-16 11:50:00,82.72,82.82,82.7,82.79,19562.0,79.0165,79.1121,78.9974,79.0834,19562.0
2024-05-16 12:00:00,82.79,82.81,82.72,82.74,20551.0,79.0834,79.1025,79.0165,79.0356,20551.0
2024-05-16 12:10:00,82.73,82.74,82.66,82.66,21015.0,79.0261,79.0356,78.9592,78.9592,21015.0
2024-05-16 12:20:00,82.67,82.7,82.6,82.61,17053.0,78.9688,78.9974,78.9019,78.9115,17053.0
2024-05-16 12:30:00,82.6,82.6,82.55,82.56,11060.0,78.9019,78.9019,78.8541,78.8637,11060.0
2024-05-16 12:40:00,82.55,82.57,82.49,82.54,17077.0,78.8541,78.8733,78.7968,78.8446,17077.0
2024-05-16 12:50:00,82.53,82.68,82.53,82.6,17502.0,78.835,78.9783,78.835,78.9019,17502.0
2024-05-16 13:00:00,82.61,82.63,82.51,82.54,19667.0,78.9115,78.9306,78.8159,78.8446,19667.0
2024-05-16 13:10:00,82.55,82.58,82.51,82.51,8592.0,78.8541,78.8828,78.8159,78.8159,8592.0
2024-05-16 13:20:00,82.52,82.54,82.46,82.48,12447.0,78.8255,78.8446,78.7682,78.7873,12447.0
2024-05-16 13:30:00,82.48,82.55,82.47,82.48,17612.0,78.7873,78.8541,78.7777,78.7873,17612.0
2024-05-16 13:40:00,82.46,82.5,82.36,82.36,12158.0,78.7682,78.8064,78.6727,78.6727,12158.0
2024-05-16 13:50:00,82.39,82.41,82.35,82.36,15410.0,78.7013,78.7204,78.6631,78.6727,15410.0
2024-05-16 14:00:00,82.38,82.38,82.33,82.34,18303.0,78.6918,78.6918,78.644,78.6536,18303.0
2024-05-16 14:10:00,82.34,82.35,82.22,82.26,20373.0,78.6536,78.6631,78.5389,78.5771,20373.0
2024-05-16 14:20:00,82.25,82.3,82.23,82.26,13089.0,78.5676,78.6153,78.5485,78.5771,13089.0
2024-05-16 14:30:00,82.26,82.31,82.26,82.27,11929.0,78.5771,78.6249,78.5771,78.5867,11929.0
2024-05-16 14:40:00,82.26,82.3,82.24,82.27,11097.0,78.5771,78.6153,78.558,78.5867,11097.0
2024-05-16 14:50:00,82.26,82.36,82.26,82.34,8921.0,78.5771,78.6727,78.5771,78.6536,8921.0
2024-05-16 15:00:00,82.36,82.41,82.35,82.39,11766.0,78.6727,78.7204,78.6631,78.7013,11766.0
2024-05-16 15:10:00,82.39,82.41,82.34,82.38,19905.0,78.7013,78.7204,78.6536,78.6918,19905.0
2024-05-16 15:20:00,82.39,82.41,82.32,82.33,20828.0,78.7013,78.7204,78.6344,78.644,20828.0
2024-05-16 15:30:00,82.33,82.4,82.24,82.26,25513.0,78.644,78.7109,78.558,78.5771,25513.0
2024-05-16 15:40:00,82.26,82.3,82.19,82.26,33528.0,78.5771,78.6153,78.5103,78.5771,33528.0
2024-05-16 15:50:00,82.24,82.33,82.08,82.24,327563.0,78.558,78.644,78.4052,78.558,327563.0
2024-05-17 09:30:00,82.62,82.7,81.94,82.06,90406.0,78.921,78.9974,78.2715,78.3861,90406.0
2024-05-17 09:40:00,82.07,82.21,82.04,82.18,18700.0,78.3956,78.5294,78.367,78.5007,18700.0
2024-05-17 09:50:00,82.18,82.33,82.18,82.18,37932.0,78.5007,78.644,78.5007,78.5007,37932.0
2024-05-17 10:00:00,82.17,82.21,81.99,82.03,22645.0,78.4912,78.5294,78.3192,78.3574,22645.0
2024-05-17 10:10:00,82.03,82.03,81.92,81.92,15257.0,78.3574,78.3574,78.2524,78.2524,15257.0
2024-05-17 10:20:00,81.92,82.17,81.88,82.13,45870.0,78.2524,78.4912,78.2141,78.453,45870.0
2024-05-17 10:30:00,82.13,82.22,82.0,82.03,40089.0,78.453,78.5389,78.3288,78.3574,40089.0
2024-05-17 10:40:00,82.05,82.21,82.01,82.2,12160.0,78.3765,78.5294,78.3383,78.5198,12160.0
2024-05-17 10:50:00,82.2,82.24,82.18,82.23,13840.0,78.5198,78.558,78.5007,78.5485,13840.0
2024-05-17 11:00:00,82.23,82.28,82.17,82.21,30211.0,78.5485,78.5962,78.4912,78.5294,30211.0
2024-05-17 11:10:00,82.21,82.38,82.2,82.37,15422.0,78.5294,78.6918,78.5198,78.6822,15422.0
2024-05-17 11:20:00,82.37,82.41,82.33,82.35,10588.0,78.6822,78.7204,78.644,78.6631,10588.0
2024-05-17 11:30:00,82.35,82.35,82.25,82.32,15529.0,78.6631,78.6631,78.5676,78.6344,15529.0
2024-05-17 11:40:00,82.32,82.39,82.32,82.39,11508.0,78.6344,78.7013,78.6344,78.7013,11508.0
2024-05-17 11:50:00,82.39,82.44,82.37,82.38,16466.0,78.7013,78.7491,78.6822,78.6918,16466.0
2024-05-17 12:00:00,82.37,82.54,82.37,82.54,8376.0,78.6822,78.8446,78.6822,78.8446,8376.0
2024-05-17 12:10:00,82.52,82.61,82.48,82.6,24860.0,78.8255,78.9115,78.7873,78.9019,24860.0
2024-05-17 12:20:00,82.59,82.6,82.49,82.52,11932.0,78.8924,78.9019,78.7968,78.8255,11932.0
2024-05-17 12:30:00,82.52,82.54,82.5,82.52,6587.0,78.8255,78.8446,78.8064,78.8255,6587.0
2024-05-17 12:40:00,82.52,82.55,82.47,82.55,16141.0,78.8255,78.8541,78.7777,78.8541,16141.0
2024-05-17 12:50:00,82.56,82.67,82.56,82.64,23103.0,78.8637,78.9688,78.8637,78.9401,23103.0
2024-05-17 13:00:00,82.65,82.74,82.64,82.73,21936.0,78.9497,79.0356,78.9401,79.0261,21936.0
2024-05-17 13:10:00,82.74,82.8,82.73,82.78,27754.0,79.0356,79.093,79.0261,79.0739,27754.0
2024-05-17 13:20:00,82.79,82.88,82.76,82.86,23844.0,79.0834,79.1694,79.0547,79.1503,23844.0
2024-05-17 13:30:00,82.87,82.92,82.82,82.89,31451.0,79.1598,79.2076,79.1121,79.1789,31451.0
2024-05-17 13:40:00,82.9,82.98,82.9,82.98,19623.0,79.1885,79.2649,79.1885,79.2649,19623.0
2024-05-17 13:50:00,82.98,82.98,82.9,82.91,17269.0,79.2649,79.2649,79.1885,79.198,17269.0
2024-05-17 14:00:00,82.9,82.9,82.82,82.86,16012.0,79.1885,79.1885,79.1121,79.1503,16012.0
2024-05-17 14:10:00,82.86,82.91,82.83,82.89,22777.0,79.1503,79.198,79.1216,79.1789,22777.0
2024-05-17 14:20:00,82.9,82.99,82.84,82.98,11930.0,79.1885,79.2744,79.1312,79.2649,11930.0
2024-05-17 14:30:00,82.99,83.05,82.95,82.97,31553.0,79.2744,79.3318,79.2362,79.2553,31553.0
2024-05-17 14:40:00,82.98,82.98,82.9,82.97,10502.0,79.2649,79.2649,79.1885,79.2553,10502.0
2024-05-17 14:50:00,82.97,83.03,82.93,82.99,20171.0,79.2553,79.3127,79.2171,79.2744,20171.0
2024-05-17 15:00:00,82.99,82.99,82.91,82.93,13612.0,79.2744,79.2744,79.198,79.2171,13612.0
2024-05-17 15:10:00,82.93,82.94,82.83,82.86,24107.0,79.2171,79.2267,79.1216,79.1503,24107.0
2024-05-17 15:20:00,82.87,82.91,82.81,82.86,20282.0,79.1598,79.198,79.1025,79.1503,20282.0
2024-05-17 15:30:00,82.86,82.86,82.75,82.81,53774.0,79.1503,79.1503,79.0452,79.1025,53774.0
2024-05-17 15:40:00,82.82,82.83,82.67,82.71,51862.0,79.1121,79.1216,78.9688,79.007,51862.0
2024-05-17 15:50:00,82.7,82.76,82.59,82.65,265181.0,78.9974,79.0547,78.8924,78.9497,265181.0
2024-05-20 09:30:00,83.0,83.09,82.71,82.84,68092.0,79.284,79.37,79.007,79.1312,68092.0
2024-05-20 09:40:00,82.84,83.03,82.7,82.8,28632.0,79.1312,79.3127,78.9974,79.093,28632.0
2024-05-20 09:50:00,82.79,82.84,82.68,82.76,29465.0,79.0834,79.1312,78.9783,79.0547,29465.0
2024-05-20 10:00:00,82.76,82.81,82.64,82.8,19570.0,79.0547,79.1025,78.9401,79.093,19570.0
2024-05-20 10:10:00,82.8,82.84,82.75,82.77,21866.0,79.093,79.1312,79.0452,79.0643,21866.0
2024-05-20 10:20:00,82.75,82.76,82.58,82.65,26710.0,79.0452,79.0547,78.8828,78.9497,26710.0
2024-05-20 10:30:00,82.67,82.72,82.64,82.68,17437.0,78.9688,79.0165,78.9401,78.9783,17437.0
2024-05-20 10:40:00,82.67,82.7,82.53,82.58,20954.0,78.9688,78.9974,78.835,78.8828,20954.0
2024-05-20 10:50:00,82.57,82.92,82.55,82.92,20139.0,78.8733,79.2076,78.8541,79.2076,20139.0
2024-05-20 11:00:00,82.91,82.96,82.84,82.94,16162.0,79.198,79.2458,79.1312,79.2267,16162.0
2024-05-20 11:10:00,82.95,82.96,82.92,82.93,9122.0,79.2362,79.2458,79.2076,79.2171,9122.0
2024-05-20 11:20:00,82.92,82.97,82.86,82.88,10459.0,79.2076,79.2553,79.1503,79.1694,10459.0
2024-05-20 11:30:00,82.89,82.89,82.77,82.79,15899.0,79.1789,79.1789,79.0643,79.0834,15899.0
2024-05-20 11:40:00,82.77,82.8,82.73,82.73,11707.0,79.0643,79.093,79.0261,79.0261,11707.0
2024-05-20 11:50:00,82.73,82.77,82.71,82.77,6417.0,79.0261,79.0643,79.007,79.0643,6417.0
2024-05-20 12:00:00,82.79,82.85,82.79,82.82,10757.0,79.0834,79.1407,79.0834,79.1121,10757.0
2024-05-20 12:10:00,82.81,82.81,82.73,82.73,8027.0,79.1025,79.1025,79.0261,79.0261,8027.0
2024-05-20 12:20:00,82.74,82.75,82.64,82.68,12241.0,79.0356,79.0452,78.9401,78.9783,12241.0
2024-05-20 12:30:00,82.69,82.69,82.61,82.62,9776.0,78.9879,78.9879,78.9115,78.921,9776.0
2024-05-20 12:40:00,82.61,82.66,82.58,82.65,21272.0,78.9115,78.9592,78.8828,78.9497,21272.0
2024-05-20 12:50:00,82.65,82.67,82.62,82.63,20082.0,78.9497,78.9688,78.921,78.9306,20082.0
2024-05-20 13:00:00,82.63,82.63,82.54,82.57,16078.0,78.9306,78.9306,78.8446,78.8733,16078.0
2024-05-20 13:10:00,82.55,82.62,82.52,82.62,31147.0,78.8541,78.921,78.8255,78.921,31147.0
2024-05-20 13:20:00,82.61,82.62,82.57,82.6,25670.0,78.9115,78.921,78.8733,78.9019,25670.0
2024-05-20 13:30:00,82.6,82.68,82.45,82.65,24274.0,78.9019,78.9783,78.7586,78.9497,24274.0
2024-05-20 13:40:00,82.64,82.7,82.64,82.65,6278.0,78.9401,78.9974,78.9401,78.9497,6278.0
2024-05-20 13:50:00,82.65,82.66,82.61,82.62,6751.0,78.9497,78.9592,78.9115,78.921,6751.0
2024-05-20 14:00:00,82.64,82.65,82.56,82.59,16656.0,78.9401,78.9497,78.8637,78.8924,16656.0
2024-05-20 14:10:00,82.6,82.63,82.52,82.54,20084.0,78.9019,78.9306,78.8255,78.8446,20084.0
2024-05-20 14:20:00,82.54,82.65,82.54,82.65,9123.0,78.8446,78.9497,78.8446,78.9497,9123.0
2024-05-20 14:30:00,82.65,82.65,82.57,82.58,5268.0,78.9497,78.9497,78.8733,78.8828,5268.0
2024-05-20 14:40:00,82.57,82.58,82.52,82.52,5005.0,78.8733,78.8828,78.8255,78.8255,5005.0
2024-05-20 14:50:00,82.51,82.52,82.46,82.48,10043.0,78.8159,78.8255,78.7682,78.7873,10043.0
2024-05-20 15:00:00,82.48,82.53,82.45,82.53,18346.0,78.7873,78.835,78.7586,78.835,18346.0
2024-05-20 15:10:00,82.52,82.55,82.5,82.54,26343.0,78.8255,78.8541,78.8064,78.8446,26343.0
2024-05-20 15:20:00,82.54,82.57,82.54,82.55,35968.0,78.8446,78.8733,78.8446,78.8541,35968.0
2024-05-20 15:30:00,82.55,82.59,82.54,82.59,28964.0,78.8541,78.8924,78.8446,78.8924,28964.0
2024-05-20 15:40:00,82.58,82.61,82.55,82.61,28899.0,78.8828,78.9115,78.8541,78.9115,28899.0
2024-05-20 15:50:00,82.61,82.73,82.57,82.72,142136.0,78.9115,79.0261,78.8733,79.0165,142136.0
2024-05-21 09:30:00,82.71,82.88,82.49,82.62,39819.0,79.007,79.1694,78.7968,78.921,39819.0
2024-05-21 09:40:00,82.68,83.09,82.6,82.95,20898.0,78.9783,79.37,78.9019,79.2362,20898.0
2024-05-21 09:50:00,82.94,82.99,82.81,82.85,4723.0,79.2267,79.2744,79.1025,79.1407,4723.0
2024-05-21 10:00:00,82.84,82.99,82.8,82.99,10694.0,79.1312,79.2744,79.093,79.2744,10694.0
2024-05-21 10:10:00,82.99,83.07,82.99,83.06,9561.0,79.2744,79.3509,79.2744,79.3413,9561.0
2024-05-21 10:20:00,83.06,83.21,83.06,83.18,11734.0,79.3413,79.4846,79.3413,79.4559,11734.0
2024-05-21 10:30:00,83.2,83.3,83.19,83.25,16980.0,79.475,79.5706,79.4655,79.5228,16980.0
2024-05-21 10:40:00,83.24,83.3,83.21,83.29,5590.0,79.5133,79.5706,79.4846,79.561,5590.0
2024-05-21 10:50:00,83.28,83.31,83.2,83.2,6270.0,79.5515,79.5801,79.475,79.475,6270.0
2024-05-21 11:00:00,83.19,83.19,83.09,83.15,15241.0,79.4655,79.4655,79.37,79.4273,15241.0
2024-05-21 11:10:00,83.15,83.24,83.13,83.18,7343.0,79.4273,79.5133,79.4082,79.4559,7343.0
2024-05-21 11:20:00,83.19,83.21,83.12,83.13,11151.0,79.4655,79.4846,79.3986,79.4082,11151.0
2024-05-21 11:30:00,83.12,83.15,83.04,83.06,13973.0,79.3986,79.4273,79.3222,79.3413,13973.0
2024-05-21 11:40:00,83.04,83.05,82.98,82.99,16964.0,79.3222,79.3318,79.2649,79.2744,16964.0
2024-05-21 11:50:00,82.98,83.03,82.96,82.98,29222.0,79.2649,79.3127,79.2458,79.2649,29222.0
2024-05-21 12:00:00,82.98,82.99,82.92,82.94,7285.0,79.2649,79.2744,79.2076,79.2267,7285.0
2024-05-21 12:10:00,82.95,82.97,82.93,82.93,5347.0,79.2362,79.2553,79.2171,79.2171,5347.0
2024-05-21 12:20:00,82.92,82.92,82.85,82.89,8563.0,79.2076,79.2076,79.1407,79.1789,8563.0
2024-05-21 12:30:00,82.89,82.96,82.87,82.96,18688.0,79.1789,79.2458,79.1598,79.2458,18688.0
2024-05-21 12:40:00,82.97,83.12,82.97,83.02,24004.0,79.2553,79.3986,79.2553,79.3031,24004.0
2024-05-21 12:50:00,83.05,83.07,83.01,83.03,9190.0,79.3318,79.3509,79.2936,79.3127,9190.0
2024-05-21 13:00:00,83.03,83.04,82.99,83.0,6916.0,79.3127,79.3222,79.2744,79.284,6916.0
2024-05-21 13:10:00,83.0,83.09,82.97,83.04,14659.0,79.284,79.37,79.2553,79.3222,14659.0
2024-05-21 13:20:00,83.04,83.06,82.97,83.01,11109.0,79.3222,79.3413,79.2553,79.2936,11109.0
2024-05-21 13:30:00,83.0,83.02,82.98,83.02,9319.0,79.284,79.3031,79.2649,79.3031,9319.0
2024-05-21 13:40:00,83.02,83.08,83.02,83.06,5911.0,79.3031,79.3604,79.3031,79.3413,5911.0
2024-05-21 13:50:00,83.07,83.14,83.06,83.13,20558.0,79.3509,79.4177,79.3413,79.4082,20558.0
2024-05-21 14:00:00,83.14,83.14,82.97,83.05,18881.0,79.4177,79.4177,79.2553,79.3318,18881.0
2024-05-21 14:10:00,83.06,83.06,82.95,83.01,12719.0,79.3413,79.3413,79.2362,79.2936,12719.0
2024-05-21 14:20:00,83.02,83.05,83.0,83.0,11353.0,79.3031,79.3318,79.284,79.284,11353.0
2024-05-21 14:30:00,83.01,83.07,82.98,82.98,17137.0,79.2936,79.3509,79.2649,79.2649,17137.0
2024-05-21 14:40:00,82.97,82.99,82.94,82.98,19912.0,79.2553,79.2744,79.2267,79.2649,19912.0
2024-05-21 14:50:00,82.98,83.0,82.94,82.99,16465.0,79.2649,79.284,79.2267,79.2744,16465.0
2024-05-21 15:00:00,82.99,83.01,82.97,83.0,22515.0,79.2744,79.2936,79.2553,79.284,22515.0
2024-05-21 15:10:00,83.01,83.06,83.0,83.05,16479.0,79.2936,79.3413,79.284,79.3318,16479.0
2024-05-21 15:20:00,83.05,83.05,83.0,83.04,19815.0,79.3318,79.3318,79.284,79.3222,19815.0
2024-05-21 15:30:00,83.04,83.13,83.04,83.08,25974.0,79.3222,79.4082,79.3222,79.3604,25974.0
2024-05-21 15:40:00,83.09,83.09,82.97,83.02,29477.0,79.37,79.37,79.2553,79.3031,29477.0
2024-05-21 15:50:00,83.01,83.03,82.92,83.01,174420.0,79.2936,79.3127,79.2076,79.2936,174420.0
2024-05-22 09:30:00,82.72,82.72,82.34,82.53,24424.0,79.0165,79.0165,78.6536,78.835,24424.0
2024-05-22 09:40:00,82.53,82.53,81.98,82.01,39293.0,78.835,78.835,78.3097,78.3383,39293.0
2024-05-22 09:50:00,82.01,82.05,81.81,81.99,12545.0,78.3383,78.3765,78.1473,78.3192,12545.0
2024-05-22 10:00:00,82.02,82.05,81.77,81.8,14721.0,78.3479,78.3765,78.1091,78.1377,14721.0
2024-05-22 10:10:00,81.77,81.78,81.53,81.58,17530.0,78.1091,78.1186,77.8798,77.9276,17530.0
2024-05-22 10:20:00,81.58,81.73,81.58,81.73,25302.0,77.9276,78.0709,77.9276,78.0709,25302.0
2024-05-22 10:30:00,81.72,82.0,81.71,82.0,23966.0,78.0613,78.3288,78.0518,78.3288,23966.0
2024-05-22 10:40:00,81.99,82.03,81.89,81.92,11288.0,78.3192,78.3574,78.2237,78.2524,11288.0
2024-05-22 10:50:00,81.93,82.07,81.93,82.07,17188.0,78.2619,78.3956,78.2619,78.3956,17188.0
2024-05-22 11:00:00,82.06,82.08,81.91,81.96,13492.0,78.3861,78.4052,78.2428,78.2906,13492.0
2024-05-22 11:10:00,81.98,81.98,81.92,81.97,13671.0,78.3097,78.3097,78.2524,78.3001,13671.0
2024-05-22 11:20:00,81.97,82.05,81.9,81.98,18878.0,78.3001,78.3765,78.2333,78.3097,18878.0
2024-05-22 11:30:00,81.97,82.03,81.93,82.03,16966.0,78.3001,78.3574,78.2619,78.3574,16966.0
2024-05-22 11:40:00,82.02,82.1,82.0,82.01,11685.0,78.3479,78.4243,78.3288,78.3383,11685.0
2024-05-22 11:50:00,82.01,82.02,81.88,81.98,16857.0,78.3383,78.3479,78.2141,78.3097,16857.0
2024-05-22 12:00:00,81.99,82.0,81.93,81.97,12114.0,78.3192,78.3288,78.2619,78.3001,12114.0
2024-05-22 12:10:00,81.97,81.98,81.87,81.9,39450.0,78.3001,78.3097,78.2046,78.2333,39450.0
2024-05-22 12:20:00,81.9,82.01,81.9,81.99,11878.0,78.2333,78.3383,78.2333,78.3192,11878.0
2024-05-22 12:30:00,81.98,82.02,81.98,82.01,7224.0,78.3097,78.3479,78.3097,78.3383,7224.0
2024-05-22 12:40:00,82.02,82.1,82.0,82.0,13170.0,78.3479,78.4243,78.3288,78.3288,13170.0
2024-05-22 12:50:00,82.0,82.05,81.97,82.03,9426.0,78.3288,78.3765,78.3001,78.3574,9426.0
2024-05-22 13:00:00,82.0,82.18,81.99,82.18,10547.0,78.3288,78.5007,78.3192,78.5007,10547.0
2024-05-22 13:10:00,82.21,82.25,82.19,82.19,8913.0,78.5294,78.5676,78.5103,78.5103,8913.0
2024-05-22 13:20:00,82.18,82.21,82.09,82.09,10905.0,78.5007,78.5294,78.4147,78.4147,10905.0
2024-05-22 13:30:00,82.08,82.15,81.92,81.97,42045.0,78.4052,78.4721,78.2524,78.3001,42045.0
2024-05-22 13:40:00,81.96,81.98,81.85,81.92,13409.0,78.2906,78.3097,78.1855,78.2524,13409.0
2024-05-22 13:50:00,81.94,81.99,81.92,81.95,12684.0,78.2715,78.3192,78.2524,78.281,12684.0
2024-05-22 14:00:00,81.93,81.94,81.7,81.79,19364.0,78.2619,78.2715,78.0422,78.1282,19364.0
2024-05-22 14:10:00,81.79,81.85,81.68,81.69,15818.0,78.1282,78.1855,78.0231,78.0327,15818.0
2024-05-22 14:20:00,81.69,81.69,81.51,81.56,40962.0,78.0327,78.0327,77.8607,77.9085,40962.0
2024-05-22 14:30:00,81.54,81.56,81.5,81.55,30572.0,77.8894,77.9085,77.8512,77.8989,30572.0
2024-05-22 14:40:00,81.55,81.56,81.46,81.53,24463.0,77.8989,77.9085,77.8129,77.8798,24463.0
2024-05-22 14:50:00,81.52,81.54,81.46,81.47,14031.0,77.8703,77.8894,77.8129,77.8225,14031.0
2024-05-22 15:00:00,81.44,81.5,81.44,81.49,18907.0,77.7938,77.8512,77.7938,77.8416,18907.0
2024-05-22 15:10:00,81.48,81.48,81.34,81.34,18570.0,77.8321,77.8321,77.6983,77.6983,18570.0
2024-05-22 15:20:00,81.35,81.4,81.33,81.37,25308.0,77.7079,77.7556,77.6888,77.727,25308.0
2024-05-22 15:30:00,81.39,81.47,81.37,81.44,33650.0,77.7461,77.8225,77.727,77.7938,33650.0
2024-05-22 15:40:00,81.44,81.49,81.25,81.29,31680.0,77.7938,77.8416,77.6124,77.6506,31680.0
2024-05-22 15:50:00,81.28,81.7,81.28,81.66,227483.0,77.641,78.0422,77.641,78.004,227483.0
2024-05-23 09:30:00,81.77,81.97,81.57,81.67,33203.0,78.1091,78.3001,77.918,78.0135,33203.0
2024-05-23 09:40:00,81.7,81.81,81.52,81.54,22760.0,78.0422,78.1473,77.8703,77.8894,22760.0
2024-05-23 09:50:00,81.51,81.52,81.16,81.26,17515.0,77.8607,77.8703,77.5264,77.6219,17515.0
2024-05-23 10:00:00,81.26,81.39,81.05,81.12,70468.0,77.6219,77.7461,77.4213,77.4882,70468.0
2024-05-23 10:10:00,81.12,81.22,81.0,81.08,43495.0,77.4882,77.5837,77.3735,77.45,43495.0
2024-05-23 10:20:00,81.1,81.34,81.09,81.27,23423.0,77.4691,77.6983,77.4595,77.6315,23423.0
2024-05-23 10:30:00,81.27,81.31,81.17,81.27,18032.0,77.6315,77.6697,77.5359,77.6315,18032.0
2024-05-23 10:40:00,81.27,81.28,81.19,81.2,13644.0,77.6315,77.641,77.555,77.5646,13644.0
2024-05-23 10:50:00,81.2,81.2,80.94,81.02,13501.0,77.5646,77.5646,77.3162,77.3926,13501.0
2024-05-23 11:00:00,81.04,81.29,81.0,81.29,23896.0,77.4118,77.6506,77.3735,77.6506,23896.0
2024-05-23 11:10:00,81.28,81.33,81.19,81.22,16874.0,77.641,77.6888,77.555,77.5837,16874.0
2024-05-23 11:20:00,81.2,81.25,81.19,81.22,14673.0,77.5646,77.6124,77.555,77.5837,14673.0
2024-05-23 11:30:00,81.22,81.23,81.14,81.23,16870.0,77.5837,77.5932,77.5073,77.5932,16870.0
2024-05-23 11:40:00,81.24,81.31,81.22,81.25,12863.0,77.6028,77.6697,77.5837,77.6124,12863.0
2024-05-23 11:50:00,81.26,81.32,81.2,81.2,13159.0,77.6219,77.6792,77.5646,77.5646,13159.0
2024-05-23 12:00:00,81.2,81.21,81.09,81.09,17332.0,77.5646,77.5741,77.4595,77.4595,17332.0
2024-05-23 12:10:00,81.09,81.2,81.09,81.2,16349.0,77.4595,77.5646,77.4595,77.5646,16349.0
2024-05-23 12:20:00,81.19,81.28,81.18,81.23,12044.0,77.555,77.641,77.5455,77.5932,12044.0
2024-05-23 12:30:00,81.23,81.28,81.15,81.15,12265.0,77.5932,77.641,77.5168,77.5168,12265.0
2024-05-23 12:40:00,81.17,81.17,81.06,81.08,23132.0,77.5359,77.5359,77.4309,77.45,23132.0
2024-05-23 12:50:00,81.09,81.12,81.0,81.03,10235.0,77.4595,77.4882,77.3735,77.4022,10235.0
2024-05-23 13:00:00,81.03,81.06,80.94,80.95,18010.0,77.4022,77.4309,77.3162,77.3258,18010.0
2024-05-23 13:10:00,80.95,80.96,80.78,80.78,23414.0,77.3258,77.3353,77.1634,77.1634,23414.0
2024-05-23 13:20:00,80.79,80.95,80.74,80.89,76066.0,77.1729,77.3258,77.1252,77.2685,76066.0
2024-05-23 13:30:00,80.9,80.92,80.58,80.58,16129.0,77.278,77.2971,76.9723,76.9723,16129.0
2024-05-23 13:40:00,80.59,80.68,80.53,80.57,37097.0,76.9819,77.0679,76.9246,76.9628,37097.0
2024-05-23 13:50:00,80.57,80.7,80.46,80.52,25314.0,76.9628,77.087,76.8577,76.915,25314.0
2024-05-23 14:00:00,80.53,80.53,80.44,80.51,19443.0,76.9246,76.9246,76.8386,76.9055,19443.0
2024-05-23 14:10:00,80.54,80.55,80.35,80.35,14177.0,76.9341,76.9437,76.7526,76.7526,14177.0
2024-05-23 14:20:00,80.37,80.42,80.26,80.37,17137.0,76.7718,76.8195,76.6667,76.7718,17137.0
2024-05-23 14:30:00,80.37,80.43,80.34,80.43,14515.0,76.7718,76.8291,76.7431,76.8291,14515.0
2024-05-23 14:40:00,80.43,80.5,80.32,80.32,16387.0,76.8291,76.8959,76.724,76.724,16387.0
2024-05-23 14:50:00,80.31,80.36,80.26,80.33,27479.0,76.7144,76.7622,76.6667,76.7335,27479.0
2024-05-23 15:00:00,80.32,80.36,80.23,80.23,15600.0,76.724,76.7622,76.638,76.638,15600.0
2024-05-23 15:10:00,80.23,80.33,80.22,80.31,19141.0,76.638,76.7335,76.6285,76.7144,19141.0
2024-05-23 15:20:00,80.31,80.36,80.25,80.3,23269.0,76.7144,76.7622,76.6571,76.7049,23269.0
2024-05-23 15:30:00,80.31,80.37,80.28,80.32,38429.0,76.7144,76.7718,76.6858,76.724,38429.0
2024-05-23 15:40:00,80.31,80.38,80.18,80.36,42191.0,76.7144,76.7813,76.5903,76.7622,42191.0
2024-05-23 15:50:00,80.37,80.42,80.17,80.19,188645.0,76.7718,76.8195,76.5807,76.5998,188645.0
2024-05-24 09:30:00,80.59,81.03,80.59,80.98,26047.0,76.9819,77.4022,76.9819,77.3544,26047.0
2024-05-24 09:40:00,80.98,81.03,80.81,80.9,9123.0,77.3544,77.4022,77.1921,77.278,9123.0
2024-05-24 09:50:00,80.9,80.9,80.78,80.85,14375.0,77.278,77.278,77.1634,77.2303,14375.0
2024-05-24 10:00:00,80.85,81.12,80.85,81.07,15098.0,77.2303,77.4882,77.2303,77.4404,15098.0
2024-05-24 10:10:00,81.07,81.09,80.86,80.87,12062.0,77.4404,77.4595,77.2398,77.2494,12062.0
2024-05-24 10:20:00,80.85,80.88,80.75,80.8,21264.0,77.2303,77.2589,77.1347,77.1825,21264.0
2024-05-24 10:30:00,80.81,80.84,80.62,80.62,7562.0,77.1921,77.2207,77.0106,77.0106,7562.0
2024-05-24 10:40:00,80.64,80.71,80.59,80.68,20199.0,77.0297,77.0965,76.9819,77.0679,20199.0
2024-05-24 10:50:00,80.67,80.69,80.62,80.67,20457.0,77.0583,77.0774,77.0106,77.0583,20457.0
2024-05-24 11:00:00,80.67,81.02,80.67,81.02,15024.0,77.0583,77.3926,77.0583,77.3926,15024.0
2024-05-24 11:10:00,81.01,81.04,80.97,80.98,14065.0,77.3831,77.4118,77.3449,77.3544,14065.0
2024-05-24 11:20:00,80.98,80.99,80.78,80.79,12472.0,77.3544,77.364,77.1634,77.1729,12472.0
2024-05-24 11:30:00,80.79,80.93,80.75,80.76,16737.0,77.1729,77.3067,77.1347,77.1443,16737.0
2024-05-24 11:40:00,80.75,80.77,80.7,80.72,12658.0,77.1347,77.1538,77.087,77.1061,12658.0
2024-05-24 11:50:00,80.72,80.79,80.66,80.71,22372.0,77.1061,77.1729,77.0488,77.0965,22372.0
2024-05-24 12:00:00,80.71,80.75,80.63,80.72,20943.0,77.0965,77.1347,77.0201,77.1061,20943.0
2024-05-24 12:10:00,80.71,80.84,80.63,80.84,19961.0,77.0965,77.2207,77.0201,77.2207,19961.0
2024-05-24 12:20:00,80.84,80.91,80.8,80.91,11168.0,77.2207,77.2876,77.1825,77.2876,11168.0
2024-05-24 12:30:00,80.89,80.89,80.74,80.75,14117.0,77.2685,77.2685,77.1252,77.1347,14117.0
2024-05-24 12:40:00,80.74,80.74,80.66,80.72,7146.0,77.1252,77.1252,77.0488,77.1061,7146.0
2024-05-24 12:50:00,80.71,80.74,80.66,80.67,10421.0,77.0965,77.1252,77.0488,77.0583,10421.0
2024-05-24 13:00:00,80.66,80.72,80.62,80.63,8502.0,77.0488,77.1061,77.0106,77.0201,8502.0
2024-05-24 13:10:00,80.63,80.71,80.63,80.71,7258.0,77.0201,77.0965,77.0201,77.0965,7258.0
2024-05-24 13:20:00,80.71,80.75,80.69,80.72,10161.0,77.0965,77.1347,77.0774,77.1061,10161.0
2024-05-24 13:30:00,80.71,80.72,80.69,80.72,5770.0,77.0965,77.1061,77.0774,77.1061,5770.0
2024-05-24 13:40:00,80.71,80.76,80.7,80.76,8768.0,77.0965,77.1443,77.087,77.1443,8768.0
2024-05-24 13:50:00,80.75,80.77,80.69,80.69,8788.0,77.1347,77.1538,77.0774,77.0774,8788.0
2024-05-24 14:00:00,80.68,80.82,80.66,80.82,10747.0,77.0679,77.2016,77.0488,77.2016,10747.0
2024-05-24 14:10:00,80.82,80.82,80.75,80.77,13148.0,77.2016,77.2016,77.1347,77.1538,13148.0
2024-05-24 14:20:00,80.75,80.75,80.56,80.56,11608.0,77.1347,77.1347,76.9532,76.9532,11608.0
2024-05-24 14:30:00,80.58,80.7,80.58,80.7,8344.0,76.9723,77.087,76.9723,77.087,8344.0
2024-05-24 14:40:00,80.7,80.77,80.7,80.75,7329.0,77.087,77.1538,77.087,77.1347,7329.0
2024-05-24 14:50:00,80.75,80.76,80.68,80.68,8787.0,77.1347,77.1443,77.0679,77.0679,8787.0
2024-05-24 15:00:00,80.67,80.69,80.58,80.62,9692.0,77.0583,77.0774,76.9723,77.0106,9692.0
2024-05-24 15:10:00,80.62,80.66,80.6,80.64,8481.0,77.0106,77.0488,76.9915,77.0297,8481.0
2024-05-24 15:20:00,80.64,80.67,80.58,80.58,16013.0,77.0297,77.0583,76.9723,76.9723,16013.0
2024-05-24 15:30:00,80.57,80.75,80.55,80.74,18625.0,76.9628,77.1347,76.9437,77.1252,18625.0
2024-05-24 15:40:00,80.74,80.85,80.73,80.82,36056.0,77.1252,77.2303,77.1156,77.2016,36056.0
2024-05-24 15:50:00,80.83,80.87,80.72,80.86,106204.0,77.2112,77.2494,77.1061,77.2398,106204.0
2024-05-28 09:30:00,81.0,81.54,80.99,81.13,36978.0,77.3735,77.8894,77.364,77.4977,36978.0
2024-05-28 09:40:00,81.13,81.3,80.97,81.28,10840.0,77.4977,77.6601,77.3449,77.641,10840.0
2024-05-28 09:50:00,81.31,81.32,80.98,81.02,7759.0,77.6697,77.6792,77.3544,77.3926,7759.0
2024-05-28 10:00:00,81.0,81.01,80.79,80.84,8926.0,77.3735,77.3831,77.1729,77.2207,8926.0
2024-05-28 10:10:00,80.81,80.9,80.67,80.86,10551.0,77.1921,77.278,77.0583,77.2398,10551.0
2024-05-28 10:20:00,80.87,80.9,80.77,80.78,8803.0,77.2494,77.278,77.1538,77.1634,8803.0
2024-05-28 10:30:00,80.77,80.8,80.69,80.72,10851.0,77.1538,77.1825,77.0774,77.1061,10851.0
2024-05-28 10:40:00,80.71,80.93,80.69,80.92,13384.0,77.0965,77.3067,77.0774,77.2971,13384.0
2024-05-28 10:50:00,80.96,81.09,80.91,80.91,12967.0,77.3353,77.4595,77.2876,77.2876,12967.0
2024-05-28 11:00:00,80.93,80.97,80.9,80.94,10776.0,77.3067,77.3449,77.278,77.3162,10776.0
2024-05-28 11:10:00,80.92,81.1,80.92,81.09,6837.0,77.2971,77.4691,77.2971,77.4595,6837.0
2024-05-28 11:20:00,81.11,81.23,81.11,81.19,7809.0,77.4786,77.5932,77.4786,77.555,7809.0
2024-05-28 11:30:00,81.2,81.22,81.14,81.22,7534.0,77.5646,77.5837,77.5073,77.5837,7534.0
2024-05-28 11:40:00,81.22,81.28,81.22,81.25,10637.0,77.5837,77.641,77.5837,77.6124,10637.0
2024-05-28 11:50:00,81.24,81.27,81.22,81.25,10013.0,77.6028,77.6315,77.5837,77.6124,10013.0
2024-05-28 12:00:00,81.25,81.25,81.13,81.23,31984.0,77.6124,77.6124,77.4977,77.5932,31984.0
2024-05-28 12:10:00,81.22,81.27,81.11,81.16,10612.0,77.5837,77.6315,77.4786,77.5264,10612.0
2024-05-28 12:20:00,81.15,81.21,81.13,81.19,7134.0,77.5168,77.5741,77.4977,77.555,7134.0
2024-05-28 12:30:00,81.19,81.19,81.13,81.14,7900.0,77.555,77.555,77.4977,77.5073,7900.0
2024-05-28 12:40:00,81.15,81.21,81.14,81.17,6665.0,77.5168,77.5741,77.5073,77.5359,6665.0
2024-05-28 12:50:00,81.18,81.18,81.03,81.03,7425.0,77.5455,77.5455,77.4022,77.4022,7425.0
2024-05-28 13:00:00,81.05,81.05,80.94,81.0,7921.0,77.4213,77.4213,77.3162,77.3735,7921.0
2024-05-28 13:10:00,81.0,81.03,80.97,81.03,11974.0,77.3735,77.4022,77.3449,77.4022,11974.0
2024-05-28 13:20:00,81.03,81.04,80.96,80.97,11814.0,77.4022,77.4118,77.3353,77.3449,11814.0
2024-05-28 13:30:00,80.96,80.99,80.89,80.9,12681.0,77.3353,77.364,77.2685,77.278,12681.0
2024-05-28 13:40:00,80.9,80.9,80.77,80.77,10498.0,77.278,77.278,77.1538,77.1538,10498.0
2024-05-28 13:50:00,80.76,80.77,80.69,80.74,8267.0,77.1443,77.1538,77.0774,77.1252,8267.0
2024-05-28 14:00:00,80.73,80.76,80.62,80.74,12958.0,77.1156,77.1443,77.0106,77.1252,12958.0
2024-05-28 14:10:00,80.75,80.81,80.7,80.8,10113.0,77.1347,77.1921,77.087,77.1825,10113.0
2024-05-28 14:20:00,80.8,80.81,80.69,80.7,10723.0,77.1825,77.1921,77.0774,77.087,10723.0
2024-05-28 14:30:00,80.7,80.73,80.67,80.71,7136.0,77.087,77.1156,77.0583,77.0965,7136.0
2024-05-28 14:40:00,80.72,80.83,80.72,80.77,5701.0,77.1061,77.2112,77.1061,77.1538,5701.0
2024-05-28 14:50:00,80.76,80.86,80.71,80.84,8216.0,77.1443,77.2398,77.0965,77.2207,8216.0
2024-05-28 15:00:00,80.83,80.88,80.83,80.87,8735.0,77.2112,77.2589,77.2112,77.2494,8735.0
2024-05-28 15:10:00,80.88,80.95,80.85,80.95,8660.0,77.2589,77.3258,77.2303,77.3258,8660.0
2024-05-28 15:20:00,80.94,81.03,80.9,80.9,13729.0,77.3162,77.4022,77.278,77.278,13729.0
2024-05-28 15:30:00,80.91,81.03,80.9,81.02,15217.0,77.2876,77.4022,77.278,77.3926,15217.0
2024-05-28 15:40:00,81.01,81.23,81.01,81.23,36809.0,77.3831,77.5932,77.3831,77.5932,36809.0
2024-05-28 15:50:00,81.23,81.24,80.9,80.96,304625.0,77.5932,77.6028,77.278,77.3353,304625.0
2024-05-29 09:30:00,80.75,80.75,80.17,80.4,44792.0,77.1347,77.1347,76.5807,76.8004,44792.0
2024-05-29 09:40:00,80.39,80.4,80.13,80.15,6312.0,76.7909,76.8004,76.5425,76.5616,6312.0
2024-05-29 09:50:00,80.15,80.24,79.96,80.15,18117.0,76.5616,76.6476,76.3801,76.5616,18117.0
2024-05-29 10:00:00,80.07,80.27,80.04,80.2,9889.0,76.4852,76.6762,76.4565,76.6094,9889.0
2024-05-29 10:10:00,80.17,80.24,80.02,80.13,32344.0,76.5807,76.6476,76.4374,76.5425,32344.0
2024-05-29 10:20:00,80.13,80.17,79.97,80.14,16186.0,76.5425,76.5807,76.3897,76.552,16186.0
2024-05-29 10:30:00,80.18,80.18,79.96,80.14,13579.0,76.5903,76.5903,76.3801,76.552,13579.0
2024-05-29 10:40:00,80.17,80.21,79.99,80.2,16130.0,76.5807,76.6189,76.4088,76.6094,16130.0
2024-05-29 10:50:00,80.22,80.22,80.1,80.17,13262.0,76.6285,76.6285,76.5138,76.5807,13262.0
2024-05-29 11:00:00,80.14,80.14,80.04,80.12,15048.0,76.552,76.552,76.4565,76.5329,15048.0
2024-05-29 11:10:00,80.12,80.12,80.05,80.1,7727.0,76.5329,76.5329,76.4661,76.5138,7727.0
2024-05-29 11:20:00,80.12,80.14,80.02,80.03,14013.0,76.5329,76.552,76.4374,76.447,14013.0
2024-05-29 11:30:00,80.02,80.03,79.96,79.97,15368.0,76.4374,76.447,76.3801,76.3897,15368.0
2024-05-29 11:40:00,79.96,80.02,79.89,80.02,12754.0,76.3801,76.4374,76.3132,76.4374,12754.0
2024-05-29 11:50:00,80.03,80.08,80.01,80.02,10940.0,76.447,76.4947,76.4279,76.4374,10940.0
2024-05-29 12:00:00,79.99,80.0,79.92,79.98,5738.0,76.4088,76.4183,76.3419,76.3992,5738.0
2024-05-29 12:10:00,79.98,80.0,79.87,79.98,11464.0,76.3992,76.4183,76.2941,76.3992,11464.0
2024-05-29 12:20:00,80.0,80.11,79.99,80.1,14846.0,76.4183,76.5234,76.4088,76.5138,14846.0
2024-05-29 12:30:00,80.1,80.21,80.08,80.2,9688.0,76.5138,76.6189,76.4947,76.6094,9688.0
2024-05-29 12:40:00,80.19,80.19,80.13,80.14,12584.0,76.5998,76.5998,76.5425,76.552,12584.0
2024-05-29 12:50:00,80.15,80.15,80.06,80.08,7656.0,76.5616,76.5616,76.4756,76.4947,7656.0
2024-05-29 13:00:00,80.08,80.09,79.95,80.0,15195.0,76.4947,76.5043,76.3706,76.4183,15195.0
2024-05-29 13:10:00,80.0,80.03,79.93,79.95,12512.0,76.4183,76.447,76.3514,76.3706,12512.0
2024-05-29 13:20:00,79.95,80.0,79.93,79.95,10851.0,76.3706,76.4183,76.3514,76.3706,10851.0
2024-05-29 13:30:00,79.94,79.94,79.76,79.8,6615.0,76.361,76.361,76.1891,76.2273,6615.0
2024-05-29 13:40:00,79.77,79.8,79.7,79.71,12824.0,76.1986,76.2273,76.1317,76.1413,12824.0
2024-05-29 13:50:00,79.71,79.82,79.69,79.76,16617.0,76.1413,76.2464,76.1222,76.1891,16617.0
2024-05-29 14:00:00,79.78,79.82,79.73,79.82,16856.0,76.2082,76.2464,76.1604,76.2464,16856.0
2024-05-29 14:10:00,79.81,79.81,79.71,79.71,9364.0,76.2368,76.2368,76.1413,76.1413,9364.0
2024-05-29 14:20:00,79.72,79.76,79.68,79.68,10129.0,76.1509,76.1891,76.1126,76.1126,10129.0
2024-05-29 14:30:00,79.66,79.67,79.61,79.66,9986.0,76.0935,76.1031,76.0458,76.0935,9986.0
2024-05-29 14:40:00,79.64,79.68,79.57,79.58,13249.0,76.0744,76.1126,76.0076,76.0171,13249.0
2024-05-29 14:50:00,79.58,79.6,79.49,79.6,26475.0,76.0171,76.0362,75.9311,76.0362,26475.0
2024-05-29 15:00:00,79.59,79.6,79.51,79.51,14119.0,76.0267,76.0362,75.9503,75.9503,14119.0
2024-05-29 15:10:00,79.51,79.57,79.48,79.57,22026.0,75.9503,76.0076,75.9216,76.0076,22026.0
2024-05-29 15:20:00,79.57,79.65,79.47,79.47,43228.0,76.0076,76.084,75.912,75.912,43228.0
2024-05-29 15:30:00,79.47,79.58,79.4,79.51,48787.0,75.912,76.0171,75.8452,75.9503,48787.0
2024-05-29 15:40:00,79.51,79.51,79.39,79.45,50978.0,75.9503,75.9503,75.8356,75.8929,50978.0
2024-05-29 15:50:00,79.45,79.73,79.41,79.62,298709.0,75.8929,76.1604,75.8547,76.0553,298709.0
2024-05-30 09:30:00,79.58,80.18,79.57,79.89,41628.0,76.0171,76.5903,76.0076,76.3132,41628.0
2024-05-30 09:40:00,79.93,79.94,79.83,79.88,23963.0,76.3514,76.361,76.2559,76.3037,23963.0
2024-05-30 09:50:00,79.9,80.19,79.9,80.15,13421.0,76.3228,76.5998,76.3228,76.5616,13421.0
2024-05-30 10:00:00,80.2,80.22,79.93,80.0,23778.0,76.6094,76.6285,76.3514,76.4183,23778.0
2024-05-30 10:10:00,79.99,80.08,79.92,80.04,17708.0,76.4088,76.4947,76.3419,76.4565,17708.0
2024-05-30 10:20:00,80.05,80.08,79.79,79.8,12472.0,76.4661,76.4947,76.2177,76.2273,12472.0
2024-05-30 10:30:00,79.78,79.83,79.71,79.74,10245.0,76.2082,76.2559,76.1413,76.17,10245.0
2024-05-30 10:40:00,79.76,79.98,79.72,79.96,14347.0,76.1891,76.3992,76.1509,76.3801,14347.0
2024-05-30 10:50:00,79.96,79.96,79.86,79.9,12724.0,76.3801,76.3801,76.2846,76.3228,12724.0
2024-05-30 11:00:00,79.89,79.95,79.68,79.91,14196.0,76.3132,76.3706,76.1126,76.3323,14196.0
2024-05-30 11:10:00,79.89,79.96,79.83,79.95,12351.0,76.3132,76.3801,76.2559,76.3706,12351.0
2024-05-30 11:20:00,79.94,80.0,79.89,79.9,11430.0,76.361,76.4183,76.3132,76.3228,11430.0
2024-05-30 11:30:00,79.87,79.92,79.78,79.78,12560.0,76.2941,76.3419,76.2082,76.2082,12560.0
2024-05-30 11:40:00,79.78,79.79,79.69,79.71,15178.0,76.2082,76.2177,76.1222,76.1413,15178.0
2024-05-30 11:50:00,79.71,79.72,79.62,79.63,11806.0,76.1413,76.1509,76.0553,76.0649,11806.0
2024-05-30 12:00:00,79.63,79.76,79.63,79.76,10430.0,76.0649,76.1891,76.0649,76.1891,10430.0
2024-05-30 12:10:00,79.78,79.8,79.76,79.79,9148.0,76.2082,76.2273,76.1891,76.2177,9148.0
2024-05-30 12:20:00,79.79,79.8,79.74,79.74,12178.0,76.2177,76.2273,76.17,76.17,12178.0
2024-05-30 12:30:00,79.73,79.79,79.71,79.78,9978.0,76.1604,76.2177,76.1413,76.2082,9978.0
2024-05-30 12:40:00,79.77,79.79,79.72,79.72,11690.0,76.1986,76.2177,76.1509,76.1509,11690.0
2024-05-30 12:50:00,79.73,79.82,79.72,79.79,13812.0,76.1604,76.2464,76.1509,76.2177,13812.0
2024-05-30 13:00:00,79.78,79.84,79.78,79.78,8017.0,76.2082,76.2655,76.2082,76.2082,8017.0
2024-05-30 13:10:00,79.77,79.78,79.7,79.71,8131.0,76.1986,76.2082,76.1317,76.1413,8131.0
2024-05-30 13:20:00,79.7,79.76,79.69,79.7,11733.0,76.1317,76.1891,76.1222,76.1317,11733.0
2024-05-30 13:30:00,79.72,79.76,79.7,79.74,9790.0,76.1509,76.1891,76.1317,76.17,9790.0
2024-05-30 13:40:00,79.73,79.82,79.72,79.82,11071.0,76.1604,76.2464,76.1509,76.2464,11071.0
2024-05-30 13:50:00,79.82,79.83,79.75,79.76,11512.0,76.2464,76.2559,76.1795,76.1891,11512.0
2024-05-30 14:00:00,79.75,79.76,79.71,79.74,15904.0,76.1795,76.1891,76.1413,76.17,15904.0
2024-05-30 14:10:00,79.74,79.77,79.63,79.69,16530.0,76.17,76.1986,76.0649,76.1222,16530.0
2024-05-30 14:20:00,79.68,79.69,79.59,79.69,27456.0,76.1126,76.1222,76.0267,76.1222,27456.0
2024-05-30 14:30:00,79.69,79.75,79.68,79.71,19353.0,76.1222,76.1795,76.1126,76.1413,19353.0
2024-05-30 14:40:00,79.7,79.85,79.69,79.84,16541.0,76.1317,76.275,76.1222,76.2655,16541.0
2024-05-30 14:50:00,79.85,79.9,79.83,79.89,22748.0,76.275,76.3228,76.2559,76.3132,22748.0
2024-05-30 15:00:00,79.89,79.91,79.86,79.91,17437.0,76.3132,76.3323,76.2846,76.3323,17437.0
2024-05-30 15:10:00,79.91,79.99,79.9,79.91,19302.0,76.3323,76.4088,76.3228,76.3323,19302.0
2024-05-30 15:20:00,79.9,79.9,79.8,79.83,27114.0,76.3228,76.3228,76.2273,76.2559,27114.0
2024-05-30 15:30:00,79.84,79.89,79.72,79.73,40372.0,76.2655,76.3132,76.1509,76.1604,40372.0
2024-05-30 15:40:00,79.73,79.91,79.73,79.81,32313.0,76.1604,76.3323,76.1604,76.2368,32313.0
2024-05-30 15:50:00,79.81,79.99,79.77,79.95,151337.0,76.2368,76.4088,76.1986,76.3706,151337.0
2024-05-31 09:30:00,79.95,80.47,79.94,80.25,29082.0,76.3706,76.8673,76.361,76.6571,29082.0
2024-05-31 09:40:00,80.26,80.54,80.24,80.31,8586.0,76.6667,76.9341,76.6476,76.7144,8586.0
2024-05-31 09:50:00,80.37,80.43,80.23,80.35,8545.0,76.7718,76.8291,76.638,76.7526,8545.0
2024-05-31 10:00:00,80.39,80.45,80.34,80.34,9211.0,76.7909,76.8482,76.7431,76.7431,9211.0
2024-05-31 10:10:00,80.32,80.44,80.15,80.25,42613.0,76.724,76.8386,76.5616,76.6571,42613.0
2024-05-31 10:20:00,80.24,80.39,80.18,80.29,12884.0,76.6476,76.7909,76.5903,76.6953,12884.0
2024-05-31 10:30:00,80.29,80.35,80.22,80.32,11004.0,76.6953,76.7526,76.6285,76.724,11004.0
2024-05-31 10:40:00,80.35,80.48,80.35,80.41,11346.0,76.7526,76.8768,76.7526,76.81,11346.0
2024-05-31 10:50:00,80.42,80.45,80.31,80.34,16382.0,76.8195,76.8482,76.7144,76.7431,16382.0
2024-05-31 11:00:00,80.36,80.36,80.17,80.25,16447.0,76.7622,76.7622,76.5807,76.6571,16447.0
2024-05-31 11:10:00,80.23,80.26,80.08,80.08,10566.0,76.638,76.6667,76.4947,76.4947,10566.0
2024-05-31 11:20:00,80.08,80.23,80.07,80.2,16112.0,76.4947,76.638,76.4852,76.6094,16112.0
2024-05-31 11:30:00,80.19,80.24,80.13,80.14,10155.0,76.5998,76.6476,76.5425,76.552,10155.0
2024-05-31 11:40:00,80.14,80.19,80.07,80.16,12303.0,76.552,76.5998,76.4852,76.5712,12303.0
2024-05-31 11:50:00,80.17,80.28,80.16,80.24,8960.0,76.5807,76.6858,76.5712,76.6476,8960.0
2024-05-31 12:00:00,80.2,80.24,80.17,80.22,8188.0,76.6094,76.6476,76.5807,76.6285,8188.0
2024-05-31 12:10:00,80.23,80.29,80.22,80.24,10663.0,76.638,76.6953,76.6285,76.6476,10663.0
2024-05-31 12:20:00,80.21,80.22,80.13,80.17,11314.0,76.6189,76.6285,76.5425,76.5807,11314.0
2024-05-31 12:30:00,80.16,80.19,80.09,80.11,12634.0,76.5712,76.5998,76.5043,76.5234,12634.0
2024-05-31 12:40:00,80.11,80.17,80.0,80.1,123266.0,76.5234,76.5807,76.4183,76.5138,123266.0
2024-05-31 12:50:00,80.11,80.11,80.04,80.04,10397.0,76.5234,76.5234,76.4565,76.4565,10397.0
2024-05-31 13:00:00,80.05,80.23,80.05,80.22,28616.0,76.4661,76.638,76.4661,76.6285,28616.0
2024-05-31 13:10:00,80.23,80.27,80.19,80.22,17819.0,76.638,76.6762,76.5998,76.6285,17819.0
2024-05-31 13:20:00,80.24,80.24,80.19,80.2,15347.0,76.6476,76.6476,76.5998,76.6094,15347.0
2024-05-31 13:30:00,80.22,80.27,80.17,80.21,15324.0,76.6285,76.6762,76.5807,76.6189,15324.0
2024-05-31 13:40:00,80.21,80.29,80.19,80.29,13400.0,76.6189,76.6953,76.5998,76.6953,13400.0
2024-05-31 13:50:00,80.29,80.38,80.26,80.35,14180.0,76.6953,76.7813,76.6667,76.7526,14180.0
2024-05-31 14:00:00,80.35,80.46,80.35,80.46,24568.0,76.7526,76.8577,76.7526,76.8577,24568.0
2024-05-31 14:10:00,80.48,80.58,80.43,80.47,27737.0,76.8768,76.9723,76.8291,76.8673,27737.0
2024-05-31 14:20:00,80.48,80.51,80.42,80.46,9948.0,76.8768,76.9055,76.8195,76.8577,9948.0
2024-05-31 14:30:00,80.46,80.48,80.41,80.42,20962.0,76.8577,76.8768,76.81,76.8195,20962.0
2024-05-31 14:40:00,80.43,80.46,80.38,80.42,10870.0,76.8291,76.8577,76.7813,76.8195,10870.0
2024-05-31 14:50:00,80.41,80.42,80.33,80.39,11757.0,76.81,76.8195,76.7335,76.7909,11757.0
2024-05-31 15:00:00,80.38,80.42,80.36,80.36,21004.0,76.7813,76.8195,76.7622,76.7622,21004.0
2024-05-31 15:10:00,80.35,80.4,80.25,80.25,20542.0,76.7526,76.8004,76.6571,76.6571,20542.0
2024-05-31 15:20:00,80.25,80.29,80.19,80.23,30370.0,76.6571,76.6953,76.5998,76.638,30370.0
2024-05-31 15:30:00,80.23,80.31,80.19,80.28,40620.0,76.638,76.7144,76.5998,76.6858,40620.0
2024-05-31 15:40:00,80.29,80.64,80.29,80.64,61213.0,76.6953,77.0297,76.6953,77.0297,61213.0
2024-05-31 15:50:00,80.66,81.07,80.64,81.03,309816.0,77.0488,77.4404,77.0297,77.4022,309816.0
2024-06-03 09:30:00,80.76,80.95,80.03,80.18,48327.0,77.1443,77.3258,76.447,76.5903,48327.0
2024-06-03 09:40:00,80.33,80.55,80.01,80.16,17937.0,76.7335,76.9437,76.4279,76.5712,17937.0
2024-06-03 09:50:00,80.13,80.19,79.75,79.78,16852.0,76.5425,76.5998,76.1795,76.2082,16852.0
2024-06-03 10:00:00,79.85,79.95,79.42,79.56,43318.0,76.275,76.3706,75.8643,75.998,43318.0
2024-06-03 10:10:00,79.51,79.71,79.4,79.67,40868.0,75.9503,76.1413,75.8452,76.1031,40868.0
2024-06-03 10:20:00,79.68,79.68,79.49,79.5,15026.0,76.1126,76.1126,75.9311,75.9407,15026.0
2024-06-03 10:30:00,79.43,79.45,79.12,79.24,60231.0,75.8738,75.8929,75.5777,75.6923,60231.0
2024-06-03 10:40:00,79.21,79.48,79.2,79.28,34870.0,75.6637,75.9216,75.6541,75.7306,34870.0
2024-06-03 10:50:00,79.29,79.46,79.18,79.28,27679.0,75.7401,75.9025,75.635,75.7306,27679.0
2024-06-03 11:00:00,79.26,79.26,78.92,79.12,36701.0,75.7114,75.7114,75.3867,75.5777,36701.0
2024-06-03 11:10:00,79.07,79.15,78.89,79.03,30871.0,75.53,75.6064,75.358,75.4917,30871.0
2024-06-03 11:20:00,79.07,79.13,78.93,78.97,20317.0,75.53,75.5873,75.3962,75.4344,20317.0
2024-06-03 11:30:00,78.98,79.08,78.89,79.08,20117.0,75.444,75.5395,75.358,75.5395,20117.0
2024-06-03 11:40:00,79.1,79.14,78.96,79.09,22180.0,75.5586,75.5968,75.4249,75.5491,22180.0
2024-06-03 11:50:00,79.07,79.37,79.07,79.37,37832.0,75.53,75.8165,75.53,75.8165,37832.0
2024-06-03 12:00:00,79.37,79.43,79.07,79.12,18647.0,75.8165,75.8738,75.53,75.5777,18647.0
2024-06-03 12:10:00,79.13,79.22,78.97,78.97,26849.0,75.5873,75.6732,75.4344,75.4344,26849.0
2024-06-03 12:20:00,78.93,79.0,78.88,78.99,20735.0,75.3962,75.4631,75.3485,75.4535,20735.0
2024-06-03 12:30:00,78.99,79.01,78.9,78.96,15699.0,75.4535,75.4726,75.3676,75.4249,15699.0
2024-06-03 12:40:00,78.96,78.97,78.73,78.91,23324.0,75.4249,75.4344,75.2052,75.3771,23324.0
2024-06-03 12:50:00,78.89,78.93,78.8,78.81,17472.0,75.358,75.3962,75.272,75.2816,17472.0
2024-06-03 13:00:00,78.81,78.91,78.73,78.81,15642.0,75.2816,75.3771,75.2052,75.2816,15642.0
2024-06-03 13:10:00,78.81,78.85,78.71,78.83,20252.0,75.2816,75.3198,75.1861,75.3007,20252.0
2024-06-03 13:20:00,78.84,78.88,78.73,78.73,14082.0,75.3102,75.3485,75.2052,75.2052,14082.0
2024-06-03 13:30:00,78.72,78.89,78.71,78.82,27426.0,75.1956,75.358,75.1861,75.2911,27426.0
2024-06-03 13:40:00,78.81,78.94,78.73,78.82,46182.0,75.2816,75.4058,75.2052,75.2911,46182.0
2024-06-03 13:50:00,78.83,78.89,78.68,78.89,41828.0,75.3007,75.358,75.1574,75.358,41828.0
2024-06-03 14:00:00,78.91,79.03,78.89,78.97,26048.0,75.3771,75.4917,75.358,75.4344,26048.0
2024-06-03 14:10:00,78.98,79.03,78.89,79.0,29191.0,75.444,75.4917,75.358,75.4631,29191.0
2024-06-03 14:20:00,79.0,79.07,78.97,79.04,23141.0,75.4631,75.53,75.4344,75.5013,23141.0
2024-06-03 14:30:00,79.05,79.07,78.98,79.03,19390.0,75.5108,75.53,75.444,75.4917,19390.0
2024-06-03 14:40:00,79.04,79.17,79.03,79.1,21762.0,75.5013,75.6255,75.4917,75.5586,21762.0
2024-06-03 14:50:00,79.1,79.19,79.08,79.1,28265.0,75.5586,75.6446,75.5395,75.5586,28265.0
2024-06-03 15:00:00,79.12,79.21,79.09,79.19,26622.0,75.5777,75.6637,75.5491,75.6446,26622.0
2024-06-03 15:10:00,79.2,79.26,79.13,79.26,24157.0,75.6541,75.7114,75.5873,75.7114,24157.0
2024-06-03 15:20:00,79.24,79.3,79.12,79.13,33549.0,75.6923,75.7497,75.5777,75.5873,33549.0
2024-06-03 15:30:00,79.12,79.23,79.1,79.15,30958.0,75.5777,75.6828,75.5586,75.6064,30958.0
2024-06-03 15:40:00,79.15,79.26,79.11,79.26,33333.0,75.6064,75.7114,75.5682,75.7114,33333.0
2024-06-03 15:50:00,79.26,79.57,79.24,79.56,208404.0,75.7114,76.0076,75.6923,75.998,208404.0
2024-06-04 09:30:00,78.75,78.75,77.88,77.97,67148.0,75.2243,75.2243,74.3932,74.4792,67148.0
2024-06-04 09:40:00,78.01,78.29,77.94,78.18,43864.0,74.5174,74.7849,74.4505,74.6798,43864.0
2024-06-04 09:50:00,78.18,78.25,78.04,78.15,35083.0,74.6798,74.7467,74.5461,74.6511,35083.0
2024-06-04 10:00:00,78.19,78.43,78.15,78.22,43805.0,74.6894,74.9186,74.6511,74.718,43805.0
2024-06-04 10:10:00,78.23,78.5,78.17,78.37,50607.0,74.7276,74.9855,74.6702,74.8613,50607.0
2024-06-04 10:20:00,78.41,78.55,78.38,78.49,54065.0,74.8995,75.0332,74.8708,74.9759,54065.0
2024-06-04 10:30:00,78.5,78.59,78.33,78.35,45816.0,74.9855,75.0714,74.8231,74.8422,45816.0
2024-06-04 10:40:00,78.34,78.51,78.31,78.36,36152.0,74.8326,74.995,74.804,74.8517,36152.0
2024-06-04 10:50:00,78.38,78.45,78.33,78.37,30385.0,74.8708,74.9377,74.8231,74.8613,30385.0
2024-06-04 11:00:00,78.36,78.41,78.22,78.26,31816.0,74.8517,74.8995,74.718,74.7562,31816.0
2024-06-04 11:10:00,78.27,78.54,78.27,78.54,27630.0,74.7658,75.0237,74.7658,75.0237,27630.0
2024-06-04 11:20:00,78.54,78.54,78.35,78.39,27108.0,75.0237,75.0237,74.8422,74.8804,27108.0
2024-06-04 11:30:00,78.39,78.45,78.28,78.3,32500.0,74.8804,74.9377,74.7753,74.7944,32500.0
2024-06-04 11:40:00,78.3,78.3,78.12,78.18,38691.0,74.7944,74.7944,74.6225,74.6798,38691.0
2024-06-04 11:50:00,78.15,78.19,78.11,78.14,40702.0,74.6511,74.6894,74.6129,74.6416,40702.0
2024-06-04 12:00:00,78.13,78.15,78.03,78.13,38325.0,74.632,74.6511,74.5365,74.632,38325.0
2024-06-04 12:10:00,78.12,78.28,78.11,78.24,44921.0,74.6225,74.7753,74.6129,74.7371,44921.0
2024-06-04 12:20:00,78.2,78.35,78.2,78.33,35112.0,74.6989,74.8422,74.6989,74.8231,35112.0
2024-06-04 12:30:00,78.35,78.37,78.3,78.32,27391.0,74.8422,74.8613,74.7944,74.8135,27391.0
2024-06-04 12:40:00,78.32,78.47,78.31,78.45,38446.0,74.8135,74.9568,74.804,74.9377,38446.0
2024-06-04 12:50:00,78.43,78.48,78.33,78.44,54338.0,74.9186,74.9664,74.8231,74.9282,54338.0
2024-06-04 13:00:00,78.43,78.44,78.38,78.4,19088.0,74.9186,74.9282,74.8708,74.8899,19088.0
2024-06-04 13:10:00,78.4,78.5,78.39,78.46,34399.0,74.8899,74.9855,74.8804,74.9473,34399.0
2024-06-04 13:20:00,78.45,78.52,78.33,78.52,21151.0,74.9377,75.0046,74.8231,75.0046,21151.0
2024-06-04 13:30:00,78.54,78.56,78.44,78.53,25198.0,75.0237,75.0428,74.9282,75.0141,25198.0
2024-06-04 13:40:00,78.51,78.55,78.46,78.51,38213.0,74.995,75.0332,74.9473,74.995,38213.0
2024-06-04 13:50:00,78.51,78.62,78.51,78.59,18929.0,74.995,75.1001,74.995,75.0714,18929.0
2024-06-04 14:00:00,78.59,78.6,78.46,78.46,24334.0,75.0714,75.081,74.9473,74.9473,24334.0
2024-06-04 14:10:00,78.43,78.52,78.4,78.49,21532.0,74.9186,75.0046,74.8899,74.9759,21532.0
2024-06-04 14:20:00,78.49,78.65,78.49,78.62,25107.0,74.9759,75.1288,74.9759,75.1001,25107.0
2024-06-04 14:30:00,78.62,78.67,78.5,78.67,21384.0,75.1001,75.1479,74.9855,75.1479,21384.0
2024-06-04 14:40:00,78.68,78.74,78.59,78.68,19254.0,75.1574,75.2147,75.0714,75.1574,19254.0
2024-06-04 14:50:00,78.72,78.75,78.62,78.67,20819.0,75.1956,75.2243,75.1001,75.1479,20819.0
2024-06-04 15:00:00,78.65,78.66,78.51,78.54,34772.0,75.1288,75.1383,74.995,75.0237,34772.0
2024-06-04 15:10:00,78.54,78.68,78.52,78.67,85714.0,75.0237,75.1574,75.0046,75.1479,85714.0
2024-06-04 15:20:00,78.69,78.75,78.64,78.72,32538.0,75.167,75.2243,75.1192,75.1956,32538.0
2024-06-04 15:30:00,78.73,78.76,78.66,78.73,39155.0,75.2052,75.2338,75.1383,75.2052,39155.0
2024-06-04 15:40:00,78.74,78.91,78.73,78.87,72693.0,75.2147,75.3771,75.2052,75.3389,72693.0
2024-06-04 15:50:00,78.87,79.14,78.87,79.03,292771.0,75.3389,75.5968,75.3389,75.4917,292771.0
2024-06-05 09:30:00,79.17,79.34,78.68,78.79,28452.0,75.6255,75.7879,75.1574,75.2625,28452.0
2024-06-05 09:40:00,78.81,78.85,78.45,78.47,20131.0,75.2816,75.3198,74.9377,74.9568,20131.0
2024-06-05 09:50:00,78.52,78.72,78.41,78.62,25926.0,75.0046,75.1956,74.8995,75.1001,25926.0
2024-06-05 10:00:00,78.56,78.7,78.41,78.69,24339.0,75.0428,75.1765,74.8995,75.167,24339.0
2024-06-05 10:10:00,78.67,78.91,78.62,78.86,34597.0,75.1479,75.3771,75.1001,75.3294,34597.0
2024-06-05 10:20:00,78.84,79.07,78.84,78.93,30006.0,75.3102,75.53,75.3102,75.3962,30006.0
2024-06-05 10:30:00,78.92,79.03,78.83,78.86,38231.0,75.3867,75.4917,75.3007,75.3294,38231.0
2024-06-05 10:40:00,78.85,78.95,78.69,78.69,23464.0,75.3198,75.4153,75.167,75.167,23464.0
2024-06-05 10:50:00,78.7,78.9,78.7,78.73,15556.0,75.1765,75.3676,75.1765,75.2052,15556.0
2024-06-05 11:00:00,78.71,78.81,78.69,78.75,20740.0,75.1861,75.2816,75.167,75.2243,20740.0
2024-06-05 11:10:00,78.75,78.85,78.7,78.84,18971.0,75.2243,75.3198,75.1765,75.3102,18971.0
2024-06-05 11:20:00,78.84,78.87,78.78,78.83,19292.0,75.3102,75.3389,75.2529,75.3007,19292.0
2024-06-05 11:30:00,78.85,79.15,78.84,79.14,40255.0,75.3198,75.6064,75.3102,75.5968,40255.0
2024-06-05 11:40:00,79.12,79.14,78.95,78.99,39351.0,75.5777,75.5968,75.4153,75.4535,39351.0
2024-06-05 11:50:00,78.99,79.07,78.96,79.0,20666.0,75.4535,75.53,75.4249,75.4631,20666.0
2024-06-05 12:00:00,79.0,79.11,79.0,79.04,16350.0,75.4631,75.5682,75.4631,75.5013,16350.0
2024-06-05 12:10:00,79.05,79.05,78.98,78.99,15133.0,75.5108,75.5108,75.444,75.4535,15133.0
2024-06-05 12:20:00,78.98,79.05,78.94,78.96,50097.0,75.444,75.5108,75.4058,75.4249,50097.0
2024-06-05 12:30:00,78.96,79.07,78.95,79.07,21412.0,75.4249,75.53,75.4153,75.53,21412.0
2024-06-05 12:40:00,79.06,79.11,79.02,79.05,15544.0,75.5204,75.5682,75.4822,75.5108,15544.0
2024-06-05 12:50:00,79.04,79.13,79.01,79.09,25157.0,75.5013,75.5873,75.4726,75.5491,25157.0
2024-06-05 13:00:00,79.07,79.11,79.02,79.05,32005.0,75.53,75.5682,75.4822,75.5108,32005.0
2024-06-05 13:10:00,79.06,79.09,78.99,79.02,30120.0,75.5204,75.5491,75.4535,75.4822,30120.0
2024-06-05 13:20:00,79.01,79.13,78.98,79.1,39169.0,75.4726,75.5873,75.444,75.5586,39169.0
2024-06-05 13:30:00,79.11,79.15,79.05,79.06,18091.0,75.5682,75.6064,75.5108,75.5204,18091.0
2024-06-05 13:40:00,79.05,79.11,79.02,79.11,17205.0,75.5108,75.5682,75.4822,75.5682,17205.0
2024-06-05 13:50:00,79.11,79.16,79.08,79.11,19377.0,75.5682,75.6159,75.5395,75.5682,19377.0
2024-06-05 14:00:00,79.1,79.2,79.1,79.2,16078.0,75.5586,75.6541,75.5586,75.6541,16078.0
2024-06-05 14:10:00,79.2,79.25,79.12,79.13,27052.0,75.6541,75.7019,75.5777,75.5873,27052.0
2024-06-05 14:20:00,79.13,79.16,79.11,79.14,23941.0,75.5873,75.6159,75.5682,75.5968,23941.0
2024-06-05 14:30:00,79.13,79.22,79.1,79.17,28434.0,75.5873,75.6732,75.5586,75.6255,28434.0
2024-06-05 14:40:00,79.18,79.21,79.15,79.2,26040.0,75.635,75.6637,75.6064,75.6541,26040.0
2024-06-05 14:50:00,79.19,79.26,79.19,79.23,35705.0,75.6446,75.7114,75.6446,75.6828,35705.0
2024-06-05 15:00:00,79.22,79.27,79.19,79.21,43449.0,75.6732,75.721,75.6446,75.6637,43449.0
2024-06-05 15:10:00,79.22,79.22,79.12,79.15,108027.0,75.6732,75.6732,75.5777,75.6064,108027.0
2024-06-05 15:20:00,79.15,79.19,79.04,79.05,47760.0,75.6064,75.6446,75.5013,75.5108,47760.0
2024-06-05 15:30:00,79.04,79.13,79.01,79.1,68966.0,75.5013,75.5873,75.4726,75.5586,68966.0
2024-06-05 15:40:00,79.1,79.19,79.06,79.1,76130.0,75.5586,75.6446,75.5204,75.5586,76130.0
2024-06-05 15:50:00,79.09,79.22,79.04,79.17,311644.0,75.5491,75.6732,75.5013,75.6255,311644.0
2024-06-06 09:30:00,78.88,79.0,78.55,78.57,65718.0,75.3485,75.4631,75.0332,75.0523,65718.0
2024-06-06 09:40:00,78.53,78.93,78.37,78.9,131068.0,75.0141,75.3962,74.8613,75.3676,131068.0
2024-06-06 09:50:00,78.9,78.97,78.7,78.92,16720.0,75.3676,75.4344,75.1765,75.3867,16720.0
2024-06-06 10:00:00,78.9,78.9,78.72,78.9,34061.0,75.3676,75.3676,75.1956,75.3676,34061.0
2024-06-06 10:10:00,78.94,79.05,78.75,79.04,38177.0,75.4058,75.5108,75.2243,75.5013,38177.0
2024-06-06 10:20:00,79.04,79.1,78.99,79.01,41129.0,75.5013,75.5586,75.4535,75.4726,41129.0
2024-06-06 10:30:00,79.01,79.03,78.86,78.95,23041.0,75.4726,75.4917,75.3294,75.4153,23041.0
2024-06-06 10:40:00,78.93,79.07,78.9,79.06,26576.0,75.3962,75.53,75.3676,75.5204,26576.0
2024-06-06 10:50:00,79.06,79.06,78.95,79.0,23881.0,75.5204,75.5204,75.4153,75.4631,23881.0
2024-06-06 11:00:00,78.99,79.06,78.96,79.03,36748.0,75.4535,75.5204,75.4249,75.4917,36748.0
2024-06-06 11:10:00,79.02,79.17,79.02,79.13,32947.0,75.4822,75.6255,75.4822,75.5873,32947.0
2024-06-06 11:20:00,79.13,79.26,79.12,79.22,30050.0,75.5873,75.7114,75.5777,75.6732,30050.0
2024-06-06 11:30:00,79.23,79.24,79.18,79.19,50082.0,75.6828,75.6923,75.635,75.6446,50082.0
2024-06-06 11:40:00,79.19,79.19,79.05,79.16,15467.0,75.6446,75.6446,75.5108,75.6159,15467.0
2024-06-06 11:50:00,79.18,79.23,79.13,79.17,6982.0,75.635,75.6828,75.5873,75.6255,6982.0
2024-06-06 12:00:00,79.16,79.23,79.09,79.22,13566.0,75.6159,75.6828,75.5491,75.6732,13566.0
2024-06-06 12:10:00,79.23,79.29,79.18,79.26,18397.0,75.6828,75.7401,75.635,75.7114,18397.0
2024-06-06 12:20:00,79.25,79.27,79.04,79.05,39528.0,75.7019,75.721,75.5013,75.5108,39528.0
2024-06-06 12:30:00,79.06,79.1,79.0,79.09,17713.0,75.5204,75.5586,75.4631,75.5491,17713.0
2024-06-06 12:40:00,79.09,79.1,78.99,79.02,38026.0,75.5491,75.5586,75.4535,75.4822,38026.0
2024-06-06 12:50:00,79.01,79.01,78.89,78.93,37943.0,75.4726,75.4726,75.358,75.3962,37943.0
2024-06-06 13:00:00,78.93,79.04,78.9,79.03,18350.0,75.3962,75.5013,75.3676,75.4917,18350.0
2024-06-06 13:10:00,79.03,79.09,78.98,79.05,19960.0,75.4917,75.5491,75.444,75.5108,19960.0
2024-06-06 13:20:00,79.04,79.2,79.03,79.17,20357.0,75.5013,75.6541,75.4917,75.6255,20357.0
2024-06-06 13:30:00,79.17,79.18,79.06,79.1,31140.0,75.6255,75.635,75.5204,75.5586,31140.0
2024-06-06 13:40:00,79.1,79.16,78.99,79.01,40430.0,75.5586,75.6159,75.4535,75.4726,40430.0
2024-06-06 13:50:00,79.0,79.04,79.0,79.02,13841.0,75.4631,75.5013,75.4631,75.4822,13841.0
2024-06-06 14:00:00,79.02,79.07,78.91,78.91,17072.0,75.4822,75.53,75.3771,75.3771,17072.0
2024-06-06 14:10:00,78.9,79.14,78.89,79.11,19478.0,75.3676,75.5968,75.358,75.5682,19478.0
2024-06-06 14:20:00,79.12,79.13,79.03,79.07,11609.0,75.5777,75.5873,75.4917,75.53,11609.0
2024-06-06 14:30:00,79.08,79.11,79.05,79.11,10283.0,75.5395,75.5682,75.5108,75.5682,10283.0
2024-06-06 14:40:00,79.12,79.13,79.08,79.11,10357.0,75.5777,75.5873,75.5395,75.5682,10357.0
2024-06-06 14:50:00,79.11,79.2,79.11,79.16,25072.0,75.5682,75.6541,75.5682,75.6159,25072.0
2024-06-06 15:00:00,79.13,79.24,79.13,79.23,37055.0,75.5873,75.6923,75.5873,75.6828,37055.0
2024-06-06 15:10:00,79.22,79.24,79.11,79.15,13719.0,75.6732,75.6923,75.5682,75.6064,13719.0
2024-06-06 15:20:00,79.16,79.25,79.14,79.24,37148.0,75.6159,75.7019,75.5968,75.6923,37148.0
2024-06-06 15:30:00,79.23,79.31,79.2,79.25,46285.0,75.6828,75.7592,75.6541,75.7019,46285.0
2024-06-06 15:40:00,79.24,79.27,79.09,79.15,141643.0,75.6923,75.721,75.5491,75.6064,141643.0
2024-06-06 15:50:00,79.15,79.16,78.91,78.97,311915.0,75.6064,75.6159,75.3771,75.4344,311915.0
2024-06-07 09:30:00,78.65,78.73,77.8,78.09,50431.0,75.1288,75.2052,74.3168,74.5938,50431.0
2024-06-07 09:40:00,78.12,78.57,78.12,78.48,20989.0,74.6225,75.0523,74.6225,74.9664,20989.0
2024-06-07 09:50:00,78.44,78.53,78.37,78.51,56734.0,74.9282,75.0141,74.8613,74.995,56734.0
2024-06-07 10:00:00,78.46,78.63,78.44,78.54,31707.0,74.9473,75.1097,74.9282,75.0237,31707.0
2024-06-07 10:10:00,78.53,78.66,78.53,78.64,17704.0,75.0141,75.1383,75.0141,75.1192,17704.0
2024-06-07 10:20:00,78.63,78.76,78.61,78.63,19049.0,75.1097,75.2338,75.0905,75.1097,19049.0
2024-06-07 10:30:00,78.58,78.74,78.46,78.74,25166.0,75.0619,75.2147,74.9473,75.2147,25166.0
2024-06-07 10:40:00,78.77,78.93,78.76,78.92,27381.0,75.2434,75.3962,75.2338,75.3867,27381.0
2024-06-07 10:50:00,78.9,79.07,78.87,79.0,26683.0,75.3676,75.53,75.3389,75.4631,26683.0
2024-06-07 11:00:00,78.98,78.99,78.83,78.87,14431.0,75.444,75.4535,75.3007,75.3389,14431.0
2024-06-07 11:10:00,78.84,78.95,78.83,78.88,13347.0,75.3102,75.4153,75.3007,75.3485,13347.0
2024-06-07 11:20:00,78.88,78.88,78.61,78.64,16710.0,75.3485,75.3485,75.0905,75.1192,16710.0
2024-06-07 11:30:00,78.6,78.72,78.55,78.55,11749.0,75.081,75.1956,75.0332,75.0332,11749.0
2024-06-07 11:40:00,78.57,78.65,78.56,78.63,11967.0,75.0523,75.1288,75.0428,75.1097,11967.0
2024-06-07 11:50:00,78.62,78.63,78.52,78.52,10623.0,75.1001,75.1097,75.0046,75.0046,10623.0
2024-06-07 12:00:00,78.52,78.53,78.42,78.5,26408.0,75.0046,75.0141,74.9091,74.9855,26408.0
2024-06-07 12:10:00,78.5,78.52,78.42,78.46,15312.0,74.9855,75.0046,74.9091,74.9473,15312.0
2024-06-07 12:20:00,78.46,78.53,78.44,78.52,36458.0,74.9473,75.0141,74.9282,75.0046,36458.0
2024-06-07 12:30:00,78.53,78.6,78.51,78.57,13869.0,75.0141,75.081,74.995,75.0523,13869.0
2024-06-07 12:40:00,78.58,78.6,78.46,78.47,16179.0,75.0619,75.081,74.9473,74.9568,16179.0
2024-06-07 12:50:00,78.47,78.64,78.47,78.64,11665.0,74.9568,75.1192,74.9568,75.1192,11665.0
2024-06-07 13:00:00,78.64,78.65,78.52,78.65,11041.0,75.1192,75.1288,75.0046,75.1288,11041.0
2024-06-07 13:10:00,78.64,78.81,78.64,78.75,12065.0,75.1192,75.2816,75.1192,75.2243,12065.0
2024-06-07 13:20:00,78.76,78.88,78.74,78.78,11185.0,75.2338,75.3485,75.2147,75.2529,11185.0
2024-06-07 13:30:00,78.78,78.82,78.77,78.77,20488.0,75.2529,75.2911,75.2434,75.2434,20488.0
2024-06-07 13:40:00,78.77,78.86,78.69,78.86,80777.0,75.2434,75.3294,75.167,75.3294,80777.0
2024-06-07 13:50:00,78.86,78.92,78.84,78.84,16993.0,75.3294,75.3867,75.3102,75.3102,16993.0
2024-06-07 14:00:00,78.83,78.83,78.67,78.74,23080.0,75.3007,75.3007,75.1479,75.2147,23080.0
2024-06-07 14:10:00,78.75,78.75,78.61,78.74,30297.0,75.2243,75.2243,75.0905,75.2147,30297.0
2024-06-07 14:20:00,78.74,78.89,78.73,78.89,21725.0,75.2147,75.358,75.2052,75.358,21725.0
2024-06-07 14:30:00,78.9,78.93,78.86,78.92,26012.0,75.3676,75.3962,75.3294,75.3867,26012.0
2024-06-07 14:40:00,78.92,78.96,78.89,78.91,14953.0,75.3867,75.4249,75.358,75.3771,14953.0
2024-06-07 14:50:00,78.9,78.91,78.86,78.88,15700.0,75.3676,75.3771,75.3294,75.3485,15700.0
2024-06-07 15:00:00,78.87,78.93,78.81,78.82,18621.0,75.3389,75.3962,75.2816,75.2911,18621.0
2024-06-07 15:10:00,78.84,78.89,78.76,78.79,35882.0,75.3102,75.358,75.2338,75.2625,35882.0
2024-06-07 15:20:00,78.79,78.87,78.76,78.84,27873.0,75.2625,75.3389,75.2338,75.3102,27873.0
2024-06-07 15:30:00,78.85,78.94,78.78,78.8,46533.0,75.3198,75.4058,75.2529,75.272,46533.0
2024-06-07 15:40:00,78.81,78.81,78.71,78.77,99444.0,75.2816,75.2816,75.1861,75.2434,99444.0
2024-06-07 15:50:00,78.77,78.9,78.61,78.67,332939.0,75.2434,75.3676,75.0905,75.1479,332939.0
2024-06-10 09:30:00,78.92,79.28,78.69,79.11,37774.0,75.3867,75.7306,75.167,75.5682,37774.0
2024-06-10 09:40:00,78.99,79.0,78.78,78.86,34379.0,75.4535,75.4631,75.2529,75.3294,34379.0
2024-06-10 09:50:00,78.91,79.07,78.73,79.07,35582.0,75.3771,75.53,75.2052,75.53,35582.0
2024-06-10 10:00:00,79.12,79.36,79.07,79.18,38940.0,75.5777,75.807,75.53,75.635,38940.0
2024-06-10 10:10:00,79.16,79.23,79.1,79.19,9071.0,75.6159,75.6828,75.5586,75.6446,9071.0
2024-06-10 10:20:00,79.18,79.21,79.11,79.13,11345.0,75.635,75.6637,75.5682,75.5873,11345.0
2024-06-10 10:30:00,79.14,79.25,79.12,79.15,32000.0,75.5968,75.7019,75.5777,75.6064,32000.0
2024-06-10 10:40:00,79.16,79.42,79.14,79.42,33050.0,75.6159,75.8643,75.5968,75.8643,33050.0
2024-06-10 10:50:00,79.39,79.47,79.22,79.22,16692.0,75.8356,75.912,75.6732,75.6732,16692.0
2024-06-10 11:00:00,79.17,79.48,79.16,79.36,73912.0,75.6255,75.9216,75.6159,75.807,73912.0
2024-06-10 11:10:00,79.36,79.47,79.33,79.44,30384.0,75.807,75.912,75.7783,75.8834,30384.0
2024-06-10 11:20:00,79.47,79.53,79.46,79.48,15210.0,75.912,75.9694,75.9025,75.9216,15210.0
2024-06-10 11:30:00,79.48,79.55,79.4,79.42,18065.0,75.9216,75.9885,75.8452,75.8643,18065.0
2024-06-10 11:40:00,79.4,79.59,79.38,79.58,18420.0,75.8452,76.0267,75.8261,76.0171,18420.0
2024-06-10 11:50:00,79.57,79.6,79.55,79.6,13135.0,76.0076,76.0362,75.9885,76.0362,13135.0
2024-06-10 12:00:00,79.6,79.61,79.4,79.42,82182.0,76.0362,76.0458,75.8452,75.8643,82182.0
2024-06-10 12:10:00,79.42,79.47,79.39,79.44,17230.0,75.8643,75.912,75.8356,75.8834,17230.0
2024-06-10 12:20:00,79.44,79.6,79.44,79.6,14878.0,75.8834,76.0362,75.8834,76.0362,14878.0
2024-06-10 12:30:00,79.6,79.64,79.59,79.62,12231.0,76.0362,76.0744,76.0267,76.0553,12231.0
2024-06-10 12:40:00,79.61,79.69,79.61,79.67,11859.0,76.0458,76.1222,76.0458,76.1031,11859.0
2024-06-10 12:50:00,79.67,79.7,79.62,79.68,25984.0,76.1031,76.1317,76.0553,76.1126,25984.0
2024-06-10 13:00:00,79.68,79.68,79.56,79.56,25407.0,76.1126,76.1126,75.998,75.998,25407.0
2024-06-10 13:10:00,79.55,79.79,79.53,79.79,30403.0,75.9885,76.2177,75.9694,76.2177,30403.0
2024-06-10 13:20:00,79.78,79.91,79.78,79.89,23990.0,76.2082,76.3323,76.2082,76.3132,23990.0
2024-06-10 13:30:00,79.89,80.07,79.88,80.04,30080.0,76.3132,76.4852,76.3037,76.4565,30080.0
2024-06-10 13:40:00,80.04,80.28,80.03,80.26,45034.0,76.4565,76.6858,76.447,76.6667,45034.0
2024-06-10 13:50:00,80.26,80.31,80.21,80.21,40208.0,76.6667,76.7144,76.6189,76.6189,40208.0
2024-06-10 14:00:00,80.2,80.23,80.1,80.16,38472.0,76.6094,76.638,76.5138,76.5712,38472.0
2024-06-10 14:10:00,80.15,80.2,80.03,80.05,59648.0,76.5616,76.6094,76.447,76.4661,59648.0
2024-06-10 14:20:00,80.04,80.14,80.02,80.09,31666.0,76.4565,76.552,76.4374,76.5043,31666.0
2024-06-10 14:30:00,80.08,80.16,80.07,80.11,19361.0,76.4947,76.5712,76.4852,76.5234,19361.0
2024-06-10 14:40:00,80.12,80.24,80.11,80.15,44381.0,76.5329,76.6476,76.5234,76.5616,44381.0
2024-06-10 14:50:00,80.15,80.21,80.15,80.18,36416.0,76.5616,76.6189,76.5616,76.5903,36416.0
2024-06-10 15:00:00,80.18,80.27,80.16,80.27,15746.0,76.5903,76.6762,76.5712,76.6762,15746.0
2024-06-10 15:10:00,80.27,80.27,80.17,80.19,24704.0,76.6762,76.6762,76.5807,76.5998,24704.0
2024-06-10 15:20:00,80.19,80.27,80.18,80.27,24893.0,76.5998,76.6762,76.5903,76.6762,24893.0
2024-06-10 15:30:00,80.26,80.3,80.18,80.19,34626.0,76.6667,76.7049,76.5903,76.5998,34626.0
2024-06-10 15:40:00,80.2,80.33,80.07,80.08,60564.0,76.6094,76.7335,76.4852,76.4947,60564.0
2024-06-10 15:50:00,80.07,80.29,79.95,80.04,284831.0,76.4852,76.6953,76.3706,76.4565,284831.0
2024-06-11 09:30:00,79.57,79.71,78.9,79.12,54696.0,76.0076,76.1413,75.3676,75.5777,54696.0
2024-06-11 09:40:00,79.08,79.15,78.91,79.01,18328.0,75.5395,75.6064,75.3771,75.4726,18328.0
2024-06-11 09:50:00,78.96,79.25,78.93,78.93,28637.0,75.4249,75.7019,75.3962,75.3962,28637.0
2024-06-11 10:00:00,78.92,79.3,78.79,79.3,26588.0,75.3867,75.7497,75.2625,75.7497,26588.0
2024-06-11 10:10:00,79.27,79.29,79.22,79.23,24732.0,75.721,75.7401,75.6732,75.6828,24732.0
2024-06-11 10:20:00,79.23,79.27,79.19,79.19,27440.0,75.6828,75.721,75.6446,75.6446,27440.0
2024-06-11 10:30:00,79.19,79.41,79.19,79.21,46242.0,75.6446,75.8547,75.6446,75.6637,46242.0
2024-06-11 10:40:00,79.22,79.34,79.21,79.25,24866.0,75.6732,75.7879,75.6637,75.7019,24866.0
2024-06-11 10:50:00,79.25,79.33,79.25,79.27,19087.0,75.7019,75.7783,75.7019,75.721,19087.0
2024-06-11 11:00:00,79.27,79.45,79.26,79.45,15006.0,75.721,75.8929,75.7114,75.8929,15006.0
2024-06-11 11:10:00,79.46,79.54,79.46,79.53,11794.0,75.9025,75.9789,75.9025,75.9694,11794.0
2024-06-11 11:20:00,79.54,79.57,79.54,79.55,7808.0,75.9789,76.0076,75.9789,75.9885,7808.0
2024-06-11 11:30:00,79.55,79.67,79.55,79.67,14714.0,75.9885,76.1031,75.9885,76.1031,14714.0
2024-06-11 11:40:00,79.66,79.66,79.56,79.56,10972.0,76.0935,76.0935,75.998,75.998,10972.0
2024-06-11 11:50:00,79.57,79.6,79.53,79.56,12855.0,76.0076,76.0362,75.9694,75.998,12855.0
2024-06-11 12:00:00,79.57,79.57,79.5,79.51,10081.0,76.0076,76.0076,75.9407,75.9503,10081.0
2024-06-11 12:10:00,79.5,79.5,79.44,79.45,10042.0,75.9407,75.9407,75.8834,75.8929,10042.0
2024-06-11 12:20:00,79.46,79.52,79.43,79.52,15666.0,75.9025,75.9598,75.8738,75.9598,15666.0
2024-06-11 12:30:00,79.51,79.64,79.51,79.63,11346.0,75.9503,76.0744,75.9503,76.0649,11346.0
2024-06-11 12:40:00,79.63,79.63,79.52,79.52,10464.0,76.0649,76.0649,75.9598,75.9598,10464.0
2024-06-11 12:50:00,79.52,79.57,79.52,79.56,7098.0,75.9598,76.0076,75.9598,75.998,7098.0
2024-06-11 13:00:00,79.58,79.65,79.52,79.6,12892.0,76.0171,76.084,75.9598,76.0362,12892.0
2024-06-11 13:10:00,79.59,79.63,79.56,79.57,9760.0,76.0267,76.0649,75.998,76.0076,9760.0
2024-06-11 13:20:00,79.57,79.59,79.5,79.54,12197.0,76.0076,76.0267,75.9407,75.9789,12197.0
2024-06-11 13:30:00,79.54,79.58,79.47,79.57,9893.0,75.9789,76.0171,75.912,76.0076,9893.0
2024-06-11 13:40:00,79.58,79.65,79.57,79.61,10592.0,76.0171,76.084,76.0076,76.0458,10592.0
2024-06-11 13:50:00,79.62,79.75,79.62,79.74,13728.0,76.0553,76.1795,76.0553,76.17,13728.0
2024-06-11 14:00:00,79.75,79.82,79.74,79.78,14699.0,76.1795,76.2464,76.17,76.2082,14699.0
2024-06-11 14:10:00,79.8,79.87,79.78,79.83,11761.0,76.2273,76.2941,76.2082,76.2559,11761.0
2024-06-11 14:20:00,79.84,79.94,79.82,79.9,16709.0,76.2655,76.361,76.2464,76.3228,16709.0
2024-06-11 14:30:00,79.88,79.89,79.69,79.69,10502.0,76.3037,76.3132,76.1222,76.1222,10502.0
2024-06-11 14:40:00,79.69,79.78,79.69,79.77,16230.0,76.1222,76.2082,76.1222,76.1986,16230.0
2024-06-11 14:50:00,79.77,79.77,79.66,79.68,14489.0,76.1986,76.1986,76.0935,76.1126,14489.0
2024-06-11 15:00:00,79.69,79.77,79.67,79.74,24322.0,76.1222,76.1986,76.1031,76.17,24322.0
2024-06-11 15:10:00,79.74,79.74,79.66,79.74,42916.0,76.17,76.17,76.0935,76.17,42916.0
2024-06-11 15:20:00,79.73,79.73,79.62,79.63,29008.0,76.1604,76.1604,76.0553,76.0649,29008.0
2024-06-11 15:30:00,79.62,79.75,79.61,79.71,39526.0,76.0553,76.1795,76.0458,76.1413,39526.0
2024-06-11 15:40:00,79.73,79.79,79.65,79.66,57449.0,76.1604,76.2177,76.084,76.0935,57449.0
2024-06-11 15:50:00,79.63,79.8,79.6,79.64,274305.0,76.0649,76.2273,76.0362,76.0744,274305.0
2024-06-12 09:30:00,80.3,80.44,80.03,80.36,50837.0,76.7049,76.8386,76.447,76.7622,50837.0
2024-06-12 09:40:00,80.39,80.47,80.26,80.32,29320.0,76.7909,76.8673,76.6667,76.724,29320.0
2024-06-12 09:50:00,80.31,80.34,80.0,80.3,27135.0,76.7144,76.7431,76.4183,76.7049,27135.0
2024-06-12 10:00:00,80.28,80.41,80.25,80.34,15333.0,76.6858,76.81,76.6571,76.7431,15333.0
2024-06-12 10:10:00,80.36,80.46,80.32,80.44,17966.0,76.7622,76.8577,76.724,76.8386,17966.0
2024-06-12 10:20:00,80.43,80.56,80.43,80.54,16537.0,76.8291,76.9532,76.8291,76.9341,16537.0
2024-06-12 10:30:00,80.53,80.53,80.26,80.26,92910.0,76.9246,76.9246,76.6667,76.6667,92910.0
2024-06-12 10:40:00,80.26,80.26,80.0,80.03,24270.0,76.6667,76.6667,76.4183,76.447,24270.0
2024-06-12 10:50:00,80.04,80.22,80.03,80.09,83539.0,76.4565,76.6285,76.447,76.5043,83539.0
2024-06-12 11:00:00,80.09,80.11,79.9,79.92,15476.0,76.5043,76.5234,76.3228,76.3419,15476.0
2024-06-12 11:10:00,79.91,80.09,79.91,79.98,58920.0,76.3323,76.5043,76.3323,76.3992,58920.0
2024-06-12 11:20:00,79.98,80.1,79.93,80.08,18324.0,76.3992,76.5138,76.3514,76.4947,18324.0
2024-06-12 11:30:00,80.08,80.1,79.99,80.1,17310.0,76.4947,76.5138,76.4088,76.5138,17310.0
2024-06-12 11:40:00,80.08,80.18,80.08,80.13,17826.0,76.4947,76.5903,76.4947,76.5425,17826.0
2024-06-12 11:50:00,80.13,80.27,80.11,80.27,11023.0,76.5425,76.6762,76.5234,76.6762,11023.0
2024-06-12 12:00:00,80.26,80.34,80.23,80.33,16196.0,76.6667,76.7431,76.638,76.7335,16196.0
2024-06-12 12:10:00,80.33,80.47,80.32,80.43,20637.0,76.7335,76.8673,76.724,76.8291,20637.0
2024-06-12 12:20:00,80.45,80.45,80.35,80.35,10543.0,76.8482,76.8482,76.7526,76.7526,10543.0
2024-06-12 12:30:00,80.35,80.45,80.34,80.42,13539.0,76.7526,76.8482,76.7431,76.8195,13539.0
2024-06-12 12:40:00,80.43,80.5,80.43,80.5,11864.0,76.8291,76.8959,76.8291,76.8959,11864.0
2024-06-12 12:50:00,80.49,80.5,80.43,80.45,13698.0,76.8864,76.8959,76.8291,76.8482,13698.0
2024-06-12 13:00:00,80.45,80.48,80.39,80.44,12098.0,76.8482,76.8768,76.7909,76.8386,12098.0
2024-06-12 13:10:00,80.44,80.45,80.31,80.33,11135.0,76.8386,76.8482,76.7144,76.7335,11135.0
2024-06-12 13:20:00,80.33,80.34,80.25,80.25,12365.0,76.7335,76.7431,76.6571,76.6571,12365.0
2024-06-12 13:30:00,80.27,80.31,80.17,80.29,9245.0,76.6762,76.7144,76.5807,76.6953,9245.0
2024-06-12 13:40:00,80.29,80.29,80.17,80.27,13651.0,76.6953,76.6953,76.5807,76.6762,13651.0
2024-06-12 13:50:00,80.26,80.26,80.22,80.24,13561.0,76.6667,76.6667,76.6285,76.6476,13561.0
2024-06-12 14:00:00,80.23,80.28,79.83,80.27,30120.0,76.638,76.6858,76.2559,76.6762,30120.0
2024-06-12 14:10:00,80.32,80.33,80.18,80.29,10265.0,76.724,76.7335,76.5903,76.6953,10265.0
2024-06-12 14:20:00,80.3,80.32,80.21,80.28,21677.0,76.7049,76.724,76.6189,76.6858,21677.0
2024-06-12 14:30:00,80.25,80.42,80.11,80.23,28193.0,76.6571,76.8195,76.5234,76.638,28193.0
2024-06-12 14:40:00,80.2,80.23,80.01,80.05,17915.0,76.6094,76.638,76.4279,76.4661,17915.0
2024-06-12 14:50:00,80.06,80.23,80.0,80.14,14275.0,76.4756,76.638,76.4183,76.552,14275.0
2024-06-12 15:00:00,80.14,80.29,80.11,80.24,19067.0,76.552,76.6953,76.5234,76.6476,19067.0
2024-06-12 15:10:00,80.22,80.29,80.18,80.25,25418.0,76.6285,76.6953,76.5903,76.6571,25418.0
2024-06-12 15:20:00,80.23,80.26,79.88,79.94,24579.0,76.638,76.6667,76.3037,76.361,24579.0
2024-06-12 15:30:00,79.94,80.1,79.92,80.0,51296.0,76.361,76.5138,76.3419,76.4183,51296.0
2024-06-12 15:40:00,80.0,80.14,79.99,80.13,43729.0,76.4183,76.552,76.4088,76.5425,43729.0
2024-06-12 15:50:00,80.13,80.26,80.07,80.19,211443.0,76.5425,76.6667,76.4852,76.5998,211443.0
2024-06-13 09:30:00,79.75,80.1,79.51,79.65,103976.0,76.1795,76.5138,75.9503,76.084,103976.0
2024-06-13 09:40:00,79.67,79.73,79.51,79.72,70867.0,76.1031,76.1604,75.9503,76.1509,70867.0
2024-06-13 09:50:00,79.73,79.74,79.42,79.42,43826.0,76.1604,76.17,75.8643,75.8643,43826.0
2024-06-13 10:00:00,79.42,79.64,79.33,79.59,58638.0,75.8643,76.0744,75.7783,76.0267,58638.0
2024-06-13 10:10:00,79.58,79.59,79.24,79.43,79711.0,76.0171,76.0267,75.6923,75.8738,79711.0
2024-06-13 10:20:00,79.46,79.51,79.13,79.17,42558.0,75.9025,75.9503,75.5873,75.6255,42558.0
2024-06-13 10:30:00,79.16,79.21,78.97,79.01,41559.0,75.6159,75.6637,75.4344,75.4726,41559.0
2024-06-13 10:40:00,79.0,79.0,78.75,78.76,46988.0,75.4631,75.4631,75.2243,75.2338,46988.0
2024-06-13 10:50:00,78.78,78.95,78.77,78.89,33980.0,75.2529,75.4153,75.2434,75.358,33980.0
2024-06-13 11:00:00,78.89,78.89,78.74,78.78,22364.0,75.358,75.358,75.2147,75.2529,22364.0
2024-06-13 11:10:00,78.79,78.81,78.73,78.79,39291.0,75.2625,75.2816,75.2052,75.2625,39291.0
2024-06-13 11:20:00,78.78,78.91,78.74,78.82,17698.0,75.2529,75.3771,75.2147,75.2911,17698.0
2024-06-13 11:30:00,78.83,78.88,78.78,78.78,25501.0,75.3007,75.3485,75.2529,75.2529,25501.0
2024-06-13 11:40:00,78.75,78.78,78.64,78.78,70415.0,75.2243,75.2529,75.1192,75.2529,70415.0
2024-06-13 11:50:00,78.8,78.81,78.74,78.77,44584.0,75.272,75.2816,75.2147,75.2434,44584.0
2024-06-13 12:00:00,78.75,78.84,78.68,78.71,14228.0,75.2243,75.3102,75.1574,75.1861,14228.0
2024-06-13 12:10:00,78.7,78.74,78.6,78.66,25140.0,75.1765,75.2147,75.081,75.1383,25140.0
2024-06-13 12:20:00,78.64,78.76,78.62,78.69,23570.0,75.1192,75.2338,75.1001,75.167,23570.0
2024-06-13 12:30:00,78.65,78.8,78.64,78.78,18518.0,75.1288,75.272,75.1192,75.2529,18518.0
2024-06-13 12:40:00,78.79,78.81,78.73,78.8,16977.0,75.2625,75.2816,75.2052,75.272,16977.0
2024-06-13 12:50:00,78.81,78.84,78.73,78.74,25860.0,75.2816,75.3102,75.2052,75.2147,25860.0
2024-06-13 13:00:00,78.73,78.91,78.72,78.82,28928.0,75.2052,75.3771,75.1956,75.2911,28928.0
2024-06-13 13:10:00,78.8,78.85,78.75,78.84,15758.0,75.272,75.3198,75.2243,75.3102,15758.0
2024-06-13 13:20:00,78.83,78.86,78.78,78.79,14432.0,75.3007,75.3294,75.2529,75.2625,14432.0
2024-06-13 13:30:00,78.79,78.8,78.72,78.72,16054.0,75.2625,75.272,75.1956,75.1956,16054.0
2024-06-13 13:40:00,78.74,78.99,78.73,78.99,39457.0,75.2147,75.4535,75.2052,75.4535,39457.0
2024-06-13 13:50:00,78.99,79.16,78.95,79.08,64131.0,75.4535,75.6159,75.4153,75.5395,64131.0
2024-06-13 14:00:00,79.08,79.11,78.97,79.11,14225.0,75.5395,75.5682,75.4344,75.5682,14225.0
2024-06-13 14:10:00,79.11,79.19,79.08,79.12,39537.0,75.5682,75.6446,75.5395,75.5777,39537.0
2024-06-13 14:20:00,79.13,79.32,79.13,79.32,17586.0,75.5873,75.7688,75.5873,75.7688,17586.0
2024-06-13 14:30:00,79.32,79.37,79.22,79.23,35263.0,75.7688,75.8165,75.6732,75.6828,35263.0
2024-06-13 14:40:00,79.25,79.28,79.08,79.11,23784.0,75.7019,75.7306,75.5395,75.5682,23784.0
2024-06-13 14:50:00,79.11,79.23,79.11,79.19,15006.0,75.5682,75.6828,75.5682,75.6446,15006.0
2024-06-13 15:00:00,79.2,79.31,79.2,79.29,16449.0,75.6541,75.7592,75.6541,75.7401,16449.0
2024-06-13 15:10:00,79.28,79.28,79.06,79.07,20490.0,75.7306,75.7306,75.5204,75.53,20490.0
2024-06-13 15:20:00,79.08,79.15,79.01,79.02,35589.0,75.5395,75.6064,75.4726,75.4822,35589.0
2024-06-13 15:30:00,79.02,79.02,78.91,78.94,66007.0,75.4822,75.4822,75.3771,75.4058,66007.0
2024-06-13 15:40:00,78.93,78.96,78.68,78.69,97841.0,75.3962,75.4249,75.1574,75.167,97841.0
2024-06-13 15:50:00,78.69,78.95,78.67,78.75,308382.0,75.167,75.4153,75.1479,75.2243,308382.0
2024-06-14 09:30:00,78.52,78.69,78.3,78.66,40473.0,75.0046,75.167,74.7944,75.1383,40473.0
2024-06-14 09:40:00,78.68,78.78,78.47,78.48,29013.0,75.1574,75.2529,74.9568,74.9664,29013.0
2024-06-14 09:50:00,78.5,78.51,78.34,78.47,19713.0,74.9855,74.995,74.8326,74.9568,19713.0
2024-06-14 10:00:00,78.46,78.47,78.15,78.17,28704.0,74.9473,74.9568,74.6511,74.6702,28704.0
2024-06-14 10:10:00,78.14,78.19,78.01,78.01,12419.0,74.6416,74.6894,74.5174,74.5174,12419.0
2024-06-14 10:20:00,77.99,78.21,77.97,78.17,22478.0,74.4983,74.7085,74.4792,74.6702,22478.0
2024-06-14 10:30:00,78.19,78.2,78.09,78.11,39426.0,74.6894,74.6989,74.5938,74.6129,39426.0
2024-06-14 10:40:00,78.11,78.11,77.82,77.87,20980.0,74.6129,74.6129,74.3359,74.3837,20980.0
2024-06-14 10:50:00,77.87,78.11,77.86,78.04,23616.0,74.3837,74.6129,74.3741,74.5461,23616.0
2024-06-14 11:00:00,78.03,78.13,77.98,78.11,13028.0,74.5365,74.632,74.4888,74.6129,13028.0
2024-06-14 11:10:00,78.12,78.18,78.07,78.17,12077.0,74.6225,74.6798,74.5747,74.6702,12077.0
2024-06-14 11:20:00,78.19,78.26,78.15,78.21,16810.0,74.6894,74.7562,74.6511,74.7085,16810.0
2024-06-14 11:30:00,78.23,78.27,78.19,78.22,23265.0,74.7276,74.7658,74.6894,74.718,23265.0
2024-06-14 11:40:00,78.21,78.23,78.05,78.06,14574.0,74.7085,74.7276,74.5556,74.5652,14574.0
2024-06-14 11:50:00,78.05,78.08,77.94,77.98,10198.0,74.5556,74.5843,74.4505,74.4888,10198.0
2024-06-14 12:00:00,77.98,78.02,77.95,77.98,10502.0,74.4888,74.527,74.4601,74.4888,10502.0
2024-06-14 12:10:00,77.98,78.07,77.98,78.0,15503.0,74.4888,74.5747,74.4888,74.5079,15503.0
2024-06-14 12:20:00,78.0,78.03,77.94,77.95,10848.0,74.5079,74.5365,74.4505,74.4601,10848.0
2024-06-14 12:30:00,77.95,78.04,77.93,78.03,13900.0,74.4601,74.5461,74.441,74.5365,13900.0
2024-06-14 12:40:00,78.03,78.17,78.02,78.11,24024.0,74.5365,74.6702,74.527,74.6129,24024.0
2024-06-14 12:50:00,78.11,78.15,78.06,78.09,9756.0,74.6129,74.6511,74.5652,74.5938,9756.0
2024-06-14 13:00:00,78.09,78.25,78.09,78.25,10882.0,74.5938,74.7467,74.5938,74.7467,10882.0
2024-06-14 13:10:00,78.25,78.25,78.13,78.16,9635.0,74.7467,74.7467,74.632,74.6607,9635.0
2024-06-14 13:20:00,78.16,78.18,78.04,78.07,9621.0,74.6607,74.6798,74.5461,74.5747,9621.0
2024-06-14 13:30:00,78.06,78.07,78.01,78.05,10762.0,74.5652,74.5747,74.5174,74.5556,10762.0
2024-06-14 13:40:00,78.05,78.12,78.03,78.05,10721.0,74.5556,74.6225,74.5365,74.5556,10721.0
2024-06-14 13:50:00,78.05,78.05,77.89,77.91,13006.0,74.5556,74.5556,74.4028,74.4219,13006.0
2024-06-14 14:00:00,77.91,77.94,77.89,77.9,9185.0,74.4219,74.4505,74.4028,74.4123,9185.0
2024-06-14 14:10:00,77.91,77.93,77.85,77.93,18326.0,74.4219,74.441,74.3646,74.441,18326.0
2024-06-14 14:20:00,77.94,77.98,77.87,77.88,19390.0,74.4505,74.4888,74.3837,74.3932,19390.0
2024-06-14 14:30:00,77.89,78.05,77.87,78.03,29693.0,74.4028,74.5556,74.3837,74.5365,29693.0
2024-06-14 14:40:00,78.03,78.12,77.97,78.11,33877.0,74.5365,74.6225,74.4792,74.6129,33877.0
2024-06-14 14:50:00,78.1,78.16,78.08,78.15,20345.0,74.6034,74.6607,74.5843,74.6511,20345.0
2024-06-14 15:00:00,78.15,78.21,78.13,78.21,20801.0,74.6511,74.7085,74.632,74.7085,20801.0
2024-06-14 15:10:00,78.21,78.23,78.18,78.2,31344.0,74.7085,74.7276,74.6798,74.6989,31344.0
2024-06-14 15:20:00,78.19,78.24,78.14,78.23,24104.0,74.6894,74.7371,74.6416,74.7276,24104.0
2024-06-14 15:30:00,78.23,78.28,78.19,78.24,35786.0,74.7276,74.7753,74.6894,74.7371,35786.0
2024-06-14 15:40:00,78.25,78.26,78.16,78.21,40894.0,74.7467,74.7562,74.6607,74.7085,40894.0
2024-06-14 15:50:00,78.2,78.22,78.06,78.1,240748.0,74.6989,74.718,74.5652,74.6034,240748.0
2024-06-17 09:30:00,78.12,78.52,77.82,78.38,43384.0,74.6225,75.0046,74.3359,74.8708,43384.0
2024-06-17 09:40:00,78.41,78.84,78.31,78.77,21178.0,74.8995,75.3102,74.804,75.2434,21178.0
2024-06-17 09:50:00,78.81,78.97,78.73,78.88,19174.0,75.2816,75.4344,75.2052,75.3485,19174.0
2024-06-17 10:00:00,78.87,79.05,78.8,78.95,13791.0,75.3389,75.5108,75.272,75.4153,13791.0
2024-06-17 10:10:00,78.92,79.02,78.7,79.02,21213.0,75.3867,75.4822,75.1765,75.4822,21213.0
2024-06-17 10:20:00,79.04,79.04,78.81,78.93,14724.0,75.5013,75.5013,75.2816,75.3962,14724.0
2024-06-17 10:30:00,78.9,78.99,78.87,78.89,12229.0,75.3676,75.4535,75.3389,75.358,12229.0
2024-06-17 10:40:00,78.9,79.0,78.82,78.87,12768.0,75.3676,75.4631,75.2911,75.3389,12768.0
2024-06-17 10:50:00,78.85,78.88,78.78,78.83,10125.0,75.3198,75.3485,75.2529,75.3007,10125.0
2024-06-17 11:00:00,78.85,79.06,78.84,78.99,17151.0,75.3198,75.5204,75.3102,75.4535,17151.0
2024-06-17 11:10:00,79.01,79.04,78.99,79.0,14918.0,75.4726,75.5013,75.4535,75.4631,14918.0
2024-06-17 11:20:00,79.0,79.14,78.97,79.11,19403.0,75.4631,75.5968,75.4344,75.5682,19403.0
2024-06-17 11:30:00,79.1,79.18,79.04,79.05,12959.0,75.5586,75.635,75.5013,75.5108,12959.0
2024-06-17 11:40:00,79.04,79.06,78.84,78.87,9102.0,75.5013,75.5204,75.3102,75.3389,9102.0
2024-06-17 11:50:00,78.88,78.96,78.87,78.94,14462.0,75.3485,75.4249,75.3389,75.4058,14462.0
2024-06-17 12:00:00,78.93,78.98,78.91,78.94,13363.0,75.3962,75.444,75.3771,75.4058,13363.0
2024-06-17 12:10:00,78.93,78.98,78.88,78.89,19386.0,75.3962,75.444,75.3485,75.358,19386.0
2024-06-17 12:20:00,78.92,79.08,78.86,79.07,8603.0,75.3867,75.5395,75.3294,75.53,8603.0
2024-06-17 12:30:00,79.09,79.18,78.99,79.17,15848.0,75.5491,75.635,75.4535,75.6255,15848.0
2024-06-17 12:40:00,79.17,79.18,79.12,79.17,8970.0,75.6255,75.635,75.5777,75.6255,8970.0
2024-06-17 12:50:00,79.16,79.23,79.15,79.19,8920.0,75.6159,75.6828,75.6064,75.6446,8920.0
2024-06-17 13:00:00,79.18,79.35,79.17,79.31,35049.0,75.635,75.7974,75.6255,75.7592,35049.0
2024-06-17 13:10:00,79.3,79.37,79.28,79.34,20348.0,75.7497,75.8165,75.7306,75.7879,20348.0
2024-06-17 13:20:00,79.33,79.34,79.28,79.29,9171.0,75.7783,75.7879,75.7306,75.7401,9171.0
2024-06-17 13:30:00,79.3,79.38,79.22,79.26,14948.0,75.7497,75.8261,75.6732,75.7114,14948.0
2024-06-17 13:40:00,79.26,79.27,79.19,79.24,7701.0,75.7114,75.721,75.6446,75.6923,7701.0
2024-06-17 13:50:00,79.25,79.3,79.23,79.29,8311.0,75.7019,75.7497,75.6828,75.7401,8311.0
2024-06-17 14:00:00,79.29,79.39,79.29,79.39,14546.0,75.7401,75.8356,75.7401,75.8356,14546.0
2024-06-17 14:10:00,79.38,79.42,79.28,79.3,13059.0,75.8261,75.8643,75.7306,75.7497,13059.0
2024-06-17 14:20:00,79.3,79.49,79.25,79.48,16883.0,75.7497,75.9311,75.7019,75.9216,16883.0
2024-06-17 14:30:00,79.49,79.53,79.47,79.53,10263.0,75.9311,75.9694,75.912,75.9694,10263.0
2024-06-17 14:40:00,79.52,79.53,79.43,79.48,14230.0,75.9598,75.9694,75.8738,75.9216,14230.0
2024-06-17 14:50:00,79.46,79.53,79.42,79.53,19093.0,75.9025,75.9694,75.8643,75.9694,19093.0
2024-06-17 15:00:00,79.49,79.51,79.42,79.5,16133.0,75.9311,75.9503,75.8643,75.9407,16133.0
2024-06-17 15:10:00,79.49,79.5,79.4,79.47,14278.0,75.9311,75.9407,75.8452,75.912,14278.0
2024-06-17 15:20:00,79.46,79.47,79.42,79.45,15768.0,75.9025,75.912,75.8643,75.8929,15768.0
2024-06-17 15:30:00,79.46,79.47,79.38,79.43,28033.0,75.9025,75.912,75.8261,75.8738,28033.0
2024-06-17 15:40:00,79.43,79.44,79.14,79.15,53891.0,75.8738,75.8834,75.5968,75.6064,53891.0
2024-06-17 15:50:00,79.14,79.22,78.98,79.06,302131.0,75.5968,75.6732,75.444,75.5204,302131.0
2024-06-18 09:30:00,79.2,79.76,79.08,79.75,37136.0,75.6541,76.1891,75.5395,76.1795,37136.0
2024-06-18 09:40:00,79.77,80.1,79.71,79.71,25334.0,76.1986,76.5138,76.1413,76.1413,25334.0
2024-06-18 09:50:00,79.74,79.78,79.62,79.7,34265.0,76.17,76.2082,76.0553,76.1317,34265.0
2024-06-18 10:00:00,79.67,79.74,79.59,79.73,17179.0,76.1031,76.17,76.0267,76.1604,17179.0
2024-06-18 10:10:00,79.72,79.76,79.64,79.73,18239.0,76.1509,76.1891,76.0744,76.1604,18239.0
2024-06-18 10:20:00,79.75,79.8,79.67,79.71,37776.0,76.1795,76.2273,76.1031,76.1413,37776.0
2024-06-18 10:30:00,79.73,79.88,79.7,79.78,16062.0,76.1604,76.3037,76.1317,76.2082,16062.0
2024-06-18 10:40:00,79.8,79.83,79.74,79.74,13441.0,76.2273,76.2559,76.17,76.17,13441.0
2024-06-18 10:50:00,79.74,79.79,79.71,79.77,14103.0,76.17,76.2177,76.1413,76.1986,14103.0
2024-06-18 11:00:00,79.76,79.76,79.59,79.72,31954.0,76.1891,76.1891,76.0267,76.1509,31954.0
2024-06-18 11:10:00,79.72,79.92,79.71,79.86,17500.0,76.1509,76.3419,76.1413,76.2846,17500.0
2024-06-18 11:20:00,79.83,79.88,79.74,79.74,11800.0,76.2559,76.3037,76.17,76.17,11800.0
2024-06-18 11:30:00,79.75,79.77,79.72,79.76,13645.0,76.1795,76.1986,76.1509,76.1891,13645.0
2024-06-18 11:40:00,79.78,79.9,79.76,79.87,16150.0,76.2082,76.3228,76.1891,76.2941,16150.0
2024-06-18 11:50:00,79.87,79.88,79.82,79.83,15905.0,76.2941,76.3037,76.2464,76.2559,15905.0
2024-06-18 12:00:00,79.85,79.91,79.84,79.91,11202.0,76.275,76.3323,76.2655,76.3323,11202.0
2024-06-18 12:10:00,79.91,79.96,79.9,79.93,14940.0,76.3323,76.3801,76.3228,76.3514,14940.0
2024-06-18 12:20:00,79.93,80.03,79.92,79.98,31738.0,76.3514,76.447,76.3419,76.3992,31738.0
2024-06-18 12:30:00,79.98,80.0,79.86,80.0,9614.0,76.3992,76.4183,76.2846,76.4183,9614.0
2024-06-18 12:40:00,80.01,80.06,79.99,79.99,11406.0,76.4279,76.4756,76.4088,76.4088,11406.0
2024-06-18 12:50:00,80.0,80.05,79.96,80.02,18828.0,76.4183,76.4661,76.3801,76.4374,18828.0
2024-06-18 13:00:00,80.01,80.01,79.93,79.96,11432.0,76.4279,76.4279,76.3514,76.3801,11432.0
2024-06-18 13:10:00,79.96,80.17,79.95,80.17,14842.0,76.3801,76.5807,76.3706,76.5807,14842.0
2024-06-18 13:20:00,80.18,80.21,80.11,80.19,20745.0,76.5903,76.6189,76.5234,76.5998,20745.0
2024-06-18 13:30:00,80.18,80.2,80.13,80.2,20161.0,76.5903,76.6094,76.5425,76.6094,20161.0
2024-06-18 13:40:00,80.19,80.21,80.13,80.17,26198.0,76.5998,76.6189,76.5425,76.5807,26198.0
2024-06-18 13:50:00,80.16,80.27,80.14,80.23,18834.0,76.5712,76.6762,76.552,76.638,18834.0
2024-06-18 14:00:00,80.23,80.3,80.14,80.27,23374.0,76.638,76.7049,76.552,76.6762,23374.0
2024-06-18 14:10:00,80.25,80.26,80.15,80.16,21272.0,76.6571,76.6667,76.5616,76.5712,21272.0
2024-06-18 14:20:00,80.15,80.22,80.08,80.19,45082.0,76.5616,76.6285,76.4947,76.5998,45082.0
2024-06-18 14:30:00,80.2,80.28,80.19,80.28,31707.0,76.6094,76.6858,76.5998,76.6858,31707.0
2024-06-18 14:40:00,80.28,80.34,80.24,80.32,26558.0,76.6858,76.7431,76.6476,76.724,26558.0
2024-06-18 14:50:00,80.32,80.37,80.3,80.34,23077.0,76.724,76.7718,76.7049,76.7431,23077.0
2024-06-18 15:00:00,80.33,80.35,80.15,80.17,19108.0,76.7335,76.7526,76.5616,76.5807,19108.0
2024-06-18 15:10:00,80.17,80.2,80.15,80.16,21523.0,76.5807,76.6094,76.5616,76.5712,21523.0
2024-06-18 15:20:00,80.16,80.26,80.15,80.21,38877.0,76.5712,76.6667,76.5616,76.6189,38877.0
2024-06-18 15:30:00,80.2,80.3,80.15,80.28,68205.0,76.6094,76.7049,76.5616,76.6858,68205.0
2024-06-18 15:40:00,80.29,80.32,80.16,80.16,58169.0,76.6953,76.724,76.5712,76.5712,58169.0
2024-06-18 15:50:00,80.15,80.21,80.01,80.07,258932.0,76.5616,76.6189,76.4279,76.4852,258932.0
2024-06-20 09:30:00,79.98,80.39,79.79,80.33,44103.0,76.3992,76.7909,76.2177,76.7335,44103.0
2024-06-20 09:40:00,80.38,80.72,80.38,80.62,19408.0,76.7813,77.1061,76.7813,77.0106,19408.0
2024-06-20 09:50:00,80.65,80.93,80.65,80.87,23802.0,77.0392,77.3067,77.0392,77.2494,23802.0
2024-06-20 10:00:00,80.87,81.11,80.85,81.0,37218.0,77.2494,77.4786,77.2303,77.3735,37218.0
2024-06-20 10:10:00,81.01,81.19,80.97,81.13,43529.0,77.3831,77.555,77.3449,77.4977,43529.0
2024-06-20 10:20:00,81.11,81.22,81.11,81.14,37472.0,77.4786,77.5837,77.4786,77.5073,37472.0
2024-06-20 10:30:00,81.12,81.13,80.77,80.85,22755.0,77.4882,77.4977,77.1538,77.2303,22755.0
2024-06-20 10:40:00,80.85,80.86,80.67,80.68,38168.0,77.2303,77.2398,77.0583,77.0679,38168.0
2024-06-20 10:50:00,80.68,80.74,80.53,80.57,24591.0,77.0679,77.1252,76.9246,76.9628,24591.0
2024-06-20 11:00:00,80.58,80.84,80.57,80.81,26185.0,76.9723,77.2207,76.9628,77.1921,26185.0
2024-06-20 11:10:00,80.82,80.98,80.7,80.7,17241.0,77.2016,77.3544,77.087,77.087,17241.0
2024-06-20 11:20:00,80.7,80.7,80.32,80.37,33915.0,77.087,77.087,76.724,76.7718,33915.0
2024-06-20 11:30:00,80.36,80.41,80.3,80.31,32527.0,76.7622,76.81,76.7049,76.7144,32527.0
2024-06-20 11:40:00,80.29,80.38,80.26,80.34,23355.0,76.6953,76.7813,76.6667,76.7431,23355.0
2024-06-20 11:50:00,80.34,80.43,80.3,80.37,28989.0,76.7431,76.8291,76.7049,76.7718,28989.0
2024-06-20 12:00:00,80.38,80.52,80.37,80.49,18610.0,76.7813,76.915,76.7718,76.8864,18610.0
2024-06-20 12:10:00,80.49,80.71,80.49,80.71,22407.0,76.8864,77.0965,76.8864,77.0965,22407.0
2024-06-20 12:20:00,80.72,80.77,80.63,80.77,15951.0,77.1061,77.1538,77.0201,77.1538,15951.0
2024-06-20 12:30:00,80.78,80.91,80.71,80.9,13831.0,77.1634,77.2876,77.0965,77.278,13831.0
2024-06-20 12:40:00,80.91,80.99,80.9,80.98,18788.0,77.2876,77.364,77.278,77.3544,18788.0
2024-06-20 12:50:00,80.99,81.06,80.91,81.05,16078.0,77.364,77.4309,77.2876,77.4213,16078.0
2024-06-20 13:00:00,81.05,81.22,81.02,81.12,105711.0,77.4213,77.5837,77.3926,77.4882,105711.0
2024-06-20 13:10:00,81.13,81.2,81.1,81.11,37979.0,77.4977,77.5646,77.4691,77.4786,37979.0
2024-06-20 13:20:00,81.1,81.12,81.02,81.11,37674.0,77.4691,77.4882,77.3926,77.4786,37674.0
2024-06-20 13:30:00,81.11,81.15,81.0,81.01,22994.0,77.4786,77.5168,77.3735,77.3831,22994.0
2024-06-20 13:40:00,81.02,81.09,81.0,81.01,12852.0,77.3926,77.4595,77.3735,77.3831,12852.0
2024-06-20 13:50:00,81.01,81.13,81.0,81.08,27238.0,77.3831,77.4977,77.3735,77.45,27238.0
2024-06-20 14:00:00,81.08,81.1,80.95,80.95,13958.0,77.45,77.4691,77.3258,77.3258,13958.0
2024-06-20 14:10:00,80.97,80.98,80.86,80.9,16175.0,77.3449,77.3544,77.2398,77.278,16175.0
2024-06-20 14:20:00,80.9,80.98,80.86,80.96,14102.0,77.278,77.3544,77.2398,77.3353,14102.0
2024-06-20 14:30:00,80.96,80.99,80.87,80.87,15132.0,77.3353,77.364,77.2494,77.2494,15132.0
2024-06-20 14:40:00,80.85,80.99,80.8,80.99,30483.0,77.2303,77.364,77.1825,77.364,30483.0
2024-06-20 14:50:00,80.99,81.03,80.95,80.95,33942.0,77.364,77.4022,77.3258,77.3258,33942.0
2024-06-20 15:00:00,80.95,81.0,80.9,80.99,26144.0,77.3258,77.3735,77.278,77.364,26144.0
2024-06-20 15:10:00,80.98,81.11,80.97,81.11,37936.0,77.3544,77.4786,77.3449,77.4786,37936.0
2024-06-20 15:20:00,81.1,81.22,81.07,81.22,37734.0,77.4691,77.5837,77.4404,77.5837,37734.0
2024-06-20 15:30:00,81.21,81.24,81.11,81.23,53154.0,77.5741,77.6028,77.4786,77.5932,53154.0
2024-06-20 15:40:00,81.23,81.29,81.09,81.09,81970.0,77.5932,77.6506,77.4595,77.4595,81970.0
2024-06-20 15:50:00,81.1,81.29,81.01,81.04,333928.0,77.4691,77.6506,77.3831,77.4118,333928.0
2024-06-21 09:30:00,81.41,81.48,80.56,80.56,613890.0,77.7652,77.8321,76.9532,76.9532,613890.0
2024-06-21 09:40:00,80.5,80.5,80.0,80.32,15031.0,76.8959,76.8959,76.4183,76.724,15031.0
2024-06-21 09:50:00,80.34,80.49,80.24,80.33,19254.0,76.7431,76.8864,76.6476,76.7335,19254.0
2024-06-21 10:00:00,80.33,80.58,80.29,80.58,38064.0,76.7335,76.9723,76.6953,76.9723,38064.0
2024-06-21 10:10:00,80.55,80.55,80.39,80.51,31897.0,76.9437,76.9437,76.7909,76.9055,31897.0
2024-06-21 10:20:00,80.5,80.73,80.49,80.67,15414.0,76.8959,77.1156,76.8864,77.0583,15414.0
2024-06-21 10:30:00,80.67,80.71,80.51,80.53,8173.0,77.0583,77.0965,76.9055,76.9246,8173.0
2024-06-21 10:40:00,80.55,80.58,80.44,80.56,9965.0,76.9437,76.9723,76.8386,76.9532,9965.0
2024-06-21 10:50:00,80.55,80.64,80.54,80.6,8317.0,76.9437,77.0297,76.9341,76.9915,8317.0
2024-06-21 11:00:00,80.58,80.61,80.4,80.47,9243.0,76.9723,77.001,76.8004,76.8673,9243.0
2024-06-21 11:10:00,80.48,80.49,80.27,80.28,13000.0,76.8768,76.8864,76.6762,76.6858,13000.0
2024-06-21 11:20:00,80.27,80.28,80.22,80.26,9533.0,76.6762,76.6858,76.6285,76.6667,9533.0
2024-06-21 11:30:00,80.25,80.34,80.24,80.28,9038.0,76.6571,76.7431,76.6476,76.6858,9038.0
2024-06-21 11:40:00,80.26,80.26,80.09,80.1,10646.0,76.6667,76.6667,76.5043,76.5138,10646.0
2024-06-21 11:50:00,80.09,80.14,80.0,80.14,14025.0,76.5043,76.552,76.4183,76.552,14025.0
2024-06-21 12:00:00,80.17,80.17,80.13,80.15,11277.0,76.5807,76.5807,76.5425,76.5616,11277.0
2024-06-21 12:10:00,80.15,80.15,80.01,80.08,12550.0,76.5616,76.5616,76.4279,76.4947,12550.0
2024-06-21 12:20:00,80.09,80.14,80.05,80.05,10550.0,76.5043,76.552,76.4661,76.4661,10550.0
2024-06-21 12:30:00,80.06,80.09,80.0,80.02,6103.0,76.4756,76.5043,76.4183,76.4374,6103.0
2024-06-21 12:40:00,80.02,80.11,80.01,80.04,8356.0,76.4374,76.5234,76.4279,76.4565,8356.0
2024-06-21 12:50:00,80.04,80.08,80.02,80.03,9523.0,76.4565,76.4947,76.4374,76.447,9523.0
2024-06-21 13:00:00,80.0,80.0,79.92,79.96,3579.0,76.4183,76.4183,76.3419,76.3801,3579.0
2024-06-21 13:10:00,79.96,79.96,79.89,79.89,5639.0,76.3801,76.3801,76.3132,76.3132,5639.0
2024-06-21 13:20:00,79.88,79.9,79.81,79.83,9888.0,76.3037,76.3228,76.2368,76.2559,9888.0
2024-06-21 13:30:00,79.82,79.85,79.7,79.77,12779.0,76.2464,76.275,76.1317,76.1986,12779.0
2024-06-21 13:40:00,79.75,79.76,79.65,79.73,13404.0,76.1795,76.1891,76.084,76.1604,13404.0
2024-06-21 13:50:00,79.73,79.78,79.71,79.71,16111.0,76.1604,76.2082,76.1413,76.1413,16111.0
2024-06-21 14:00:00,79.72,79.72,79.6,79.69,26564.0,76.1509,76.1509,76.0362,76.1222,26564.0
2024-06-21 14:10:00,79.68,79.74,79.59,79.69,21804.0,76.1126,76.17,76.0267,76.1222,21804.0
2024-06-21 14:20:00,79.69,79.9,79.69,79.81,23005.0,76.1222,76.3228,76.1222,76.2368,23005.0
2024-06-21 14:30:00,79.8,80.21,79.78,80.17,50966.0,76.2273,76.6189,76.2082,76.5807,50966.0
2024-06-21 14:40:00,80.19,80.28,80.17,80.18,33778.0,76.5998,76.6858,76.5807,76.5903,33778.0
2024-06-21 14:50:00,80.17,80.18,80.12,80.16,24428.0,76.5807,76.5903,76.5329,76.5712,24428.0
2024-06-21 15:00:00,80.16,80.16,80.03,80.09,31973.0,76.5712,76.5712,76.447,76.5043,31973.0
2024-06-21 15:10:00,80.08,80.23,80.08,80.21,26356.0,76.4947,76.638,76.4947,76.6189,26356.0
2024-06-21 15:20:00,80.22,80.24,80.14,80.16,32855.0,76.6285,76.6476,76.552,76.5712,32855.0
2024-06-21 15:30:00,80.16,80.24,80.15,80.2,33361.0,76.5712,76.6476,76.5616,76.6094,33361.0
2024-06-21 15:40:00,80.2,80.23,80.0,80.02,45203.0,76.6094,76.638,76.4183,76.4374,45203.0
2024-06-21 15:50:00,80.03,80.16,79.85,79.86,312649.0,76.447,76.5712,76.275,76.2846,312649.0
2024-06-24 09:30:00,79.88,80.51,79.88,80.49,59820.0,76.3037,76.9055,76.3037,76.8864,59820.0
2024-06-24 09:40:00,80.52,80.85,80.4,80.84,21208.0,76.915,77.2303,76.8004,77.2207,21208.0
2024-06-24 09:50:00,80.87,80.93,80.69,80.84,18732.0,77.2494,77.3067,77.0774,77.2207,18732.0
2024-06-24 10:00:00,80.84,80.86,80.56,80.71,49078.0,77.2207,77.2398,76.9532,77.0965,49078.0
2024-06-24 10:10:00,80.73,80.75,80.62,80.69,12266.0,77.1156,77.1347,77.0106,77.0774,12266.0
2024-06-24 10:20:00,80.73,80.96,80.73,80.94,18487.0,77.1156,77.3353,77.1156,77.3162,18487.0
2024-06-24 10:30:00,80.96,80.99,80.87,80.89,14948.0,77.3353,77.364,77.2494,77.2685,14948.0
2024-06-24 10:40:00,80.88,81.12,80.87,81.1,27377.0,77.2589,77.4882,77.2494,77.4691,27377.0
2024-06-24 10:50:00,81.1,81.12,80.96,81.01,19442.0,77.4691,77.4882,77.3353,77.3831,19442.0
2024-06-24 11:00:00,81.02,81.11,80.96,81.02,10308.0,77.3926,77.4786,77.3353,77.3926,10308.0
2024-06-24 11:10:00,81.03,81.12,81.0,81.04,12295.0,77.4022,77.4882,77.3735,77.4118,12295.0
2024-06-24 11:20:00,81.03,81.13,81.02,81.09,20169.0,77.4022,77.4977,77.3926,77.4595,20169.0
2024-06-24 11:30:00,81.08,81.09,80.92,80.93,14329.0,77.45,77.4595,77.2971,77.3067,14329.0
2024-06-24 11:40:00,80.92,80.97,80.81,80.96,9220.0,77.2971,77.3449,77.1921,77.3353,9220.0
2024-06-24 11:50:00,80.96,81.1,80.94,81.06,14361.0,77.3353,77.4691,77.3162,77.4309,14361.0
2024-06-24 12:00:00,81.05,81.15,81.05,81.14,13073.0,77.4213,77.5168,77.4213,77.5073,13073.0
2024-06-24 12:10:00,81.13,81.23,81.11,81.21,20099.0,77.4977,77.5932,77.4786,77.5741,20099.0
2024-06-24 12:20:00,81.22,81.35,81.21,81.3,23082.0,77.5837,77.7079,77.5741,77.6601,23082.0
2024-06-24 12:30:00,81.31,81.33,81.24,81.3,6745.0,77.6697,77.6888,77.6028,77.6601,6745.0
2024-06-24 12:40:00,81.3,81.34,81.27,81.29,19262.0,77.6601,77.6983,77.6315,77.6506,19262.0
2024-06-24 12:50:00,81.29,81.29,81.2,81.26,14839.0,77.6506,77.6506,77.5646,77.6219,14839.0
2024-06-24 13:00:00,81.25,81.27,81.09,81.09,20000.0,77.6124,77.6315,77.4595,77.4595,20000.0
2024-06-24 13:10:00,81.1,81.15,81.04,81.13,17453.0,77.4691,77.5168,77.4118,77.4977,17453.0
2024-06-24 13:20:00,81.13,81.17,81.08,81.13,24365.0,77.4977,77.5359,77.45,77.4977,24365.0
2024-06-24 13:30:00,81.12,81.14,81.09,81.13,19745.0,77.4882,77.5073,77.4595,77.4977,19745.0
2024-06-24 13:40:00,81.13,81.19,81.1,81.11,10460.0,77.4977,77.555,77.4691,77.4786,10460.0
2024-06-24 13:50:00,81.11,81.15,81.04,81.08,18381.0,77.4786,77.5168,77.4118,77.45,18381.0
2024-06-24 14:00:00,81.06,81.1,81.0,81.08,17276.0,77.4309,77.4691,77.3735,77.45,17276.0
2024-06-24 14:10:00,81.08,81.15,81.07,81.11,23230.0,77.45,77.5168,77.4404,77.4786,23230.0
2024-06-24 14:20:00,81.12,81.15,81.09,81.12,21372.0,77.4882,77.5168,77.4595,77.4882,21372.0
2024-06-24 14:30:00,81.11,81.18,81.07,81.17,17466.0,77.4786,77.5455,77.4404,77.5359,17466.0
2024-06-24 14:40:00,81.16,81.26,81.16,81.26,28001.0,77.5264,77.6219,77.5264,77.6219,28001.0
2024-06-24 14:50:00,81.27,81.28,81.21,81.23,21206.0,77.6315,77.641,77.5741,77.5932,21206.0
2024-06-24 15:00:00,81.23,81.23,81.1,81.17,27055.0,77.5932,77.5932,77.4691,77.5359,27055.0
2024-06-24 15:10:00,81.17,81.18,81.06,81.06,25322.0,77.5359,77.5455,77.4309,77.4309,25322.0
2024-06-24 15:20:00,81.06,81.14,81.02,81.13,37106.0,77.4309,77.5073,77.3926,77.4977,37106.0
2024-06-24 15:30:00,81.13,81.16,81.06,81.14,38756.0,77.4977,77.5264,77.4309,77.5073,38756.0
2024-06-24 15:40:00,81.14,81.2,81.1,81.18,59639.0,77.5073,77.5646,77.4691,77.5455,59639.0
2024-06-24 15:50:00,81.18,81.22,80.86,80.89,271488.0,77.5455,77.5837,77.2398,77.2685,271488.0
2024-06-25 09:30:00,80.91,81.09,80.66,81.01,43993.0,77.2876,77.4595,77.0488,77.3831,43993.0
2024-06-25 09:40:00,81.03,81.1,80.8,80.95,22198.0,77.4022,77.4691,77.1825,77.3258,22198.0
2024-06-25 09:50:00,80.99,81.08,80.75,80.88,20615.0,77.364,77.45,77.1347,77.2589,20615.0
2024-06-25 10:00:00,80.87,81.03,80.77,80.89,22849.0,77.2494,77.4022,77.1538,77.2685,22849.0
2024-06-25 10:10:00,80.84,80.95,80.84,80.92,7650.0,77.2207,77.3258,77.2207,77.2971,7650.0
2024-06-25 10:20:00,80.93,80.99,80.76,80.89,12763.0,77.3067,77.364,77.1443,77.2685,12763.0
2024-06-25 10:30:00,80.89,81.02,80.84,81.0,20644.0,77.2685,77.3926,77.2207,77.3735,20644.0
2024-06-25 10:40:00,81.01,81.01,80.88,80.97,16530.0,77.3831,77.3831,77.2589,77.3449,16530.0
2024-06-25 10:50:00,80.97,81.07,80.96,81.04,21475.0,77.3449,77.4404,77.3353,77.4118,21475.0
2024-06-25 11:00:00,81.04,81.05,80.95,80.96,24524.0,77.4118,77.4213,77.3258,77.3353,24524.0
2024-06-25 11:10:00,80.97,81.08,80.93,80.94,23578.0,77.3449,77.45,77.3067,77.3162,23578.0
2024-06-25 11:20:00,80.95,81.07,80.81,80.88,75192.0,77.3258,77.4404,77.1921,77.2589,75192.0
2024-06-25 11:30:00,80.86,80.89,80.67,80.7,11074.0,77.2398,77.2685,77.0583,77.087,11074.0
2024-06-25 11:40:00,80.71,80.72,80.58,80.62,17188.0,77.0965,77.1061,76.9723,77.0106,17188.0
2024-06-25 11:50:00,80.61,80.79,80.61,80.76,21837.0,77.001,77.1729,77.001,77.1443,21837.0
2024-06-25 12:00:00,80.76,80.82,80.73,80.81,17062.0,77.1443,77.2016,77.1156,77.1921,17062.0
2024-06-25 12:10:00,80.8,80.81,80.65,80.69,12822.0,77.1825,77.1921,77.0392,77.0774,12822.0
2024-06-25 12:20:00,80.69,80.77,80.67,80.76,9632.0,77.0774,77.1538,77.0583,77.1443,9632.0
2024-06-25 12:30:00,80.76,80.76,80.7,80.71,16782.0,77.1443,77.1443,77.087,77.0965,16782.0
2024-06-25 12:40:00,80.72,80.72,80.56,80.65,24543.0,77.1061,77.1061,76.9532,77.0392,24543.0
2024-06-25 12:50:00,80.65,80.68,80.6,80.65,16874.0,77.0392,77.0679,76.9915,77.0392,16874.0
2024-06-25 13:00:00,80.68,80.73,80.67,80.69,12346.0,77.0679,77.1156,77.0583,77.0774,12346.0
2024-06-25 13:10:00,80.69,80.71,80.6,80.64,17102.0,77.0774,77.0965,76.9915,77.0297,17102.0
2024-06-25 13:20:00,80.63,80.64,80.55,80.59,12962.0,77.0201,77.0297,76.9437,76.9819,12962.0
2024-06-25 13:30:00,80.59,80.65,80.56,80.64,15997.0,76.9819,77.0392,76.9532,77.0297,15997.0
2024-06-25 13:40:00,80.63,80.66,80.59,80.64,18095.0,77.0201,77.0488,76.9819,77.0297,18095.0
2024-06-25 13:50:00,80.64,80.68,80.61,80.61,15606.0,77.0297,77.0679,77.001,77.001,15606.0
2024-06-25 14:00:00,80.61,80.65,80.59,80.63,18653.0,77.001,77.0392,76.9819,77.0201,18653.0
2024-06-25 14:10:00,80.62,80.68,80.6,80.67,16880.0,77.0106,77.0679,76.9915,77.0583,16880.0
2024-06-25 14:20:00,80.67,80.71,80.65,80.7,24319.0,77.0583,77.0965,77.0392,77.087,24319.0
2024-06-25 14:30:00,80.7,80.71,80.61,80.66,18011.0,77.087,77.0965,77.001,77.0488,18011.0
2024-06-25 14:40:00,80.65,80.68,80.62,80.64,14925.0,77.0392,77.0679,77.0106,77.0297,14925.0
2024-06-25 14:50:00,80.64,80.7,80.63,80.66,20799.0,77.0297,77.087,77.0201,77.0488,20799.0
2024-06-25 15:00:00,80.67,80.74,80.64,80.7,16568.0,77.0583,77.1252,77.0297,77.087,16568.0
2024-06-25 15:10:00,80.7,80.76,80.67,80.75,21855.0,77.087,77.1443,77.0583,77.1347,21855.0
2024-06-25 15:20:00,80.75,80.79,80.73,80.78,19769.0,77.1347,77.1729,77.1156,77.1634,19769.0
2024-06-25 15:30:00,80.78,80.8,80.75,80.79,36154.0,77.1634,77.1825,77.1347,77.1729,36154.0
2024-06-25 15:40:00,80.79,80.87,80.71,80.87,108628.0,77.1729,77.2494,77.0965,77.2494,108628.0
2024-06-25 15:50:00,80.86,81.08,80.83,81.01,232129.0,77.2398,77.45,77.2112,77.3831,232129.0
2024-06-26 09:30:00,81.1,81.21,80.73,80.76,43298.0,77.4691,77.5741,77.1156,77.1443,43298.0
2024-06-26 09:40:00,80.73,80.81,80.58,80.7,13907.0,77.1156,77.1921,76.9723,77.087,13907.0
2024-06-26 09:50:00,80.72,80.92,80.71,80.9,8520.0,77.1061,77.2971,77.0965,77.278,8520.0
2024-06-26 10:00:00,80.87,80.88,80.54,80.55,10350.0,77.2494,77.2589,76.9341,76.9437,10350.0
2024-06-26 10:10:00,80.56,80.96,80.55,80.94,11191.0,76.9532,77.3353,76.9437,77.3162,11191.0
2024-06-26 10:20:00,80.92,81.06,80.84,80.97,18099.0,77.2971,77.4309,77.2207,77.3449,18099.0
2024-06-26 10:30:00,80.95,80.95,80.55,80.59,5157.0,77.3258,77.3258,76.9437,76.9819,5157.0
2024-06-26 10:40:00,80.56,80.57,80.44,80.47,10458.0,76.9532,76.9628,76.8386,76.8673,10458.0
2024-06-26 10:50:00,80.48,80.61,80.45,80.6,11730.0,76.8768,77.001,76.8482,76.9915,11730.0
2024-06-26 11:00:00,80.63,80.65,80.52,80.63,17930.0,77.0201,77.0392,76.915,77.0201,17930.0
2024-06-26 11:10:00,80.63,80.68,80.56,80.68,29791.0,77.0201,77.0679,76.9532,77.0679,29791.0
2024-06-26 11:20:00,80.68,80.7,80.64,80.7,14960.0,77.0679,77.087,77.0297,77.087,14960.0
2024-06-26 11:30:00,80.69,80.69,80.54,80.57,9162.0,77.0774,77.0774,76.9341,76.9628,9162.0
2024-06-26 11:40:00,80.56,80.71,80.56,80.7,11428.0,76.9532,77.0965,76.9532,77.087,11428.0
2024-06-26 11:50:00,80.69,80.8,80.69,80.73,11372.0,77.0774,77.1825,77.0774,77.1156,11372.0
2024-06-26 12:00:00,80.72,80.79,80.72,80.77,8318.0,77.1061,77.1729,77.1061,77.1538,8318.0
2024-06-26 12:10:00,80.78,80.78,80.73,80.75,10969.0,77.1634,77.1634,77.1156,77.1347,10969.0
2024-06-26 12:20:00,80.74,80.84,80.74,80.82,8223.0,77.1252,77.2207,77.1252,77.2016,8223.0
2024-06-26 12:30:00,80.82,80.86,80.76,80.77,5840.0,77.2016,77.2398,77.1443,77.1538,5840.0
2024-06-26 12:40:00,80.77,80.78,80.68,80.75,7434.0,77.1538,77.1634,77.0679,77.1347,7434.0
2024-06-26 12:50:00,80.74,80.78,80.68,80.7,8417.0,77.1252,77.1634,77.0679,77.087,8417.0
2024-06-26 13:00:00,80.7,80.76,80.67,80.69,8450.0,77.087,77.1443,77.0583,77.0774,8450.0
2024-06-26 13:10:00,80.68,80.79,80.68,80.79,7063.0,77.0679,77.1729,77.0679,77.1729,7063.0
2024-06-26 13:20:00,80.77,80.83,80.73,80.8,10318.0,77.1538,77.2112,77.1156,77.1825,10318.0
2024-06-26 13:30:00,80.77,80.86,80.76,80.86,6804.0,77.1538,77.2398,77.1443,77.2398,6804.0
2024-06-26 13:40:00,80.86,80.91,80.82,80.82,19907.0,77.2398,77.2876,77.2016,77.2016,19907.0
2024-06-26 13:50:00,80.82,80.87,80.76,80.84,10776.0,77.2016,77.2494,77.1443,77.2207,10776.0
2024-06-26 14:00:00,80.84,80.84,80.73,80.78,11747.0,77.2207,77.2207,77.1156,77.1634,11747.0
2024-06-26 14:10:00,80.79,80.79,80.63,80.65,12121.0,77.1729,77.1729,77.0201,77.0392,12121.0
2024-06-26 14:20:00,80.65,80.65,80.52,80.54,20856.0,77.0392,77.0392,76.915,76.9341,20856.0
2024-06-26 14:30:00,80.54,80.57,80.43,80.44,12499.0,76.9341,76.9628,76.8291,76.8386,12499.0
2024-06-26 14:40:00,80.44,80.52,80.43,80.52,6139.0,76.8386,76.915,76.8291,76.915,6139.0
2024-06-26 14:50:00,80.5,80.54,80.46,80.5,14687.0,76.8959,76.9341,76.8577,76.8959,14687.0
2024-06-26 15:00:00,80.5,80.51,80.45,80.48,6394.0,76.8959,76.9055,76.8482,76.8768,6394.0
2024-06-26 15:10:00,80.48,80.54,80.44,80.51,10478.0,76.8768,76.9341,76.8386,76.9055,10478.0
2024-06-26 15:20:00,80.52,80.55,80.43,80.44,18092.0,76.915,76.9437,76.8291,76.8386,18092.0
2024-06-26 15:30:00,80.44,80.5,80.44,80.5,23314.0,76.8386,76.8959,76.8386,76.8959,23314.0
2024-06-26 15:40:00,80.52,80.52,80.44,80.46,16386.0,76.915,76.915,76.8386,76.8577,16386.0
2024-06-26 15:50:00,80.47,80.64,80.46,80.53,167055.0,76.8673,77.0297,76.8577,76.9246,167055.0
2024-06-27 09:30:00,80.78,80.99,80.66,80.91,30385.0,77.1634,77.364,77.0488,77.2876,30385.0
2024-06-27 09:40:00,80.83,81.13,80.82,81.07,19853.0,77.2112,77.4977,77.2016,77.4404,19853.0
2024-06-27 09:50:00,81.06,81.11,80.87,81.07,15500.0,77.4309,77.4786,77.2494,77.4404,15500.0
2024-06-27 10:00:00,81.08,81.14,81.01,81.07,12110.0,77.45,77.5073,77.3831,77.4404,12110.0
2024-06-27 10:10:00,81.07,81.12,80.87,80.9,18841.0,77.4404,77.4882,77.2494,77.278,18841.0
2024-06-27 10:20:00,80.87,80.96,80.85,80.95,14996.0,77.2494,77.3353,77.2303,77.3258,14996.0
2024-06-27 10:30:00,80.97,81.02,80.92,81.02,9896.0,77.3449,77.3926,77.2971,77.3926,9896.0
2024-06-27 10:40:00,81.01,81.04,80.97,81.04,18125.0,77.3831,77.4118,77.3449,77.4118,18125.0
2024-06-27 10:50:00,81.04,81.07,80.86,80.89,15316.0,77.4118,77.4404,77.2398,77.2685,15316.0
2024-06-27 11:00:00,80.88,80.9,80.79,80.83,18383.0,77.2589,77.278,77.1729,77.2112,18383.0
2024-06-27 11:10:00,80.83,80.84,80.78,80.83,6334.0,77.2112,77.2207,77.1634,77.2112,6334.0
2024-06-27 11:20:00,80.84,80.86,80.79,80.86,10999.0,77.2207,77.2398,77.1729,77.2398,10999.0
2024-06-27 11:30:00,80.86,80.87,80.81,80.86,9350.0,77.2398,77.2494,77.1921,77.2398,9350.0
2024-06-27 11:40:00,80.84,80.85,80.78,80.81,8101.0,77.2207,77.2303,77.1634,77.1921,8101.0
2024-06-27 11:50:00,80.83,80.86,80.8,80.83,10029.0,77.2112,77.2398,77.1825,77.2112,10029.0
2024-06-27 12:00:00,80.84,80.84,80.75,80.79,9164.0,77.2207,77.2207,77.1347,77.1729,9164.0
2024-06-27 12:10:00,80.77,80.81,80.75,80.77,7758.0,77.1538,77.1921,77.1347,77.1538,7758.0
2024-06-27 12:20:00,80.75,80.79,80.7,80.71,11897.0,77.1347,77.1729,77.087,77.0965,11897.0
2024-06-27 12:30:00,80.71,80.72,80.52,80.54,4167.0,77.0965,77.1061,76.915,76.9341,4167.0
2024-06-27 12:40:00,80.56,80.62,80.53,80.62,13726.0,76.9532,77.0106,76.9246,77.0106,13726.0
2024-06-27 12:50:00,80.62,80.67,80.6,80.6,7534.0,77.0106,77.0583,76.9915,76.9915,7534.0
2024-06-27 13:00:00,80.6,80.7,80.59,80.69,9119.0,76.9915,77.087,76.9819,77.0774,9119.0
2024-06-27 13:10:00,80.69,80.71,80.66,80.68,6330.0,77.0774,77.0965,77.0488,77.0679,6330.0
2024-06-27 13:20:00,80.65,80.71,80.65,80.7,4528.0,77.0392,77.0965,77.0392,77.087,4528.0
2024-06-27 13:30:00,80.71,80.72,80.66,80.69,8212.0,77.0965,77.1061,77.0488,77.0774,8212.0
2024-06-27 13:40:00,80.69,80.7,80.65,80.69,7339.0,77.0774,77.087,77.0392,77.0774,7339.0
2024-06-27 13:50:00,80.69,80.7,80.65,80.65,6790.0,77.0774,77.087,77.0392,77.0392,6790.0
2024-06-27 14:00:00,80.62,80.62,80.49,80.49,10618.0,77.0106,77.0106,76.8864,76.8864,10618.0
2024-06-27 14:10:00,80.5,80.51,80.41,80.43,12772.0,76.8959,76.9055,76.81,76.8291,12772.0
2024-06-27 14:20:00,80.44,80.48,80.38,80.41,15814.0,76.8386,76.8768,76.7813,76.81,15814.0
2024-06-27 14:30:00,80.4,80.43,80.37,80.4,10510.0,76.8004,76.8291,76.7718,76.8004,10510.0
2024-06-27 14:40:00,80.42,80.52,80.41,80.52,10933.0,76.8195,76.915,76.81,76.915,10933.0
2024-06-27 14:50:00,80.52,80.57,80.49,80.51,14450.0,76.915,76.9628,76.8864,76.9055,14450.0
2024-06-27 15:00:00,80.51,80.56,80.46,80.47,12747.0,76.9055,76.9532,76.8577,76.8673,12747.0
2024-06-27 15:10:00,80.47,80.52,80.45,80.45,21984.0,76.8673,76.915,76.8482,76.8482,21984.0
2024-06-27 15:20:00,80.47,80.63,80.47,80.6,11798.0,76.8673,77.0201,76.8673,76.9915,11798.0
2024-06-27 15:30:00,80.61,80.7,80.6,80.67,37772.0,77.001,77.087,76.9915,77.0583,37772.0
2024-06-27 15:40:00,80.67,80.75,80.62,80.66,43427.0,77.0583,77.1347,77.0106,77.0488,43427.0
2024-06-27 15:50:00,80.65,80.78,80.53,80.78,162738.0,77.0392,77.1634,76.9246,77.1634,162738.0
2024-06-28 09:30:00,81.28,81.51,81.13,81.22,41791.0,77.641,77.8607,77.4977,77.5837,41791.0
2024-06-28 09:40:00,81.15,81.29,81.01,81.1,14608.0,77.5168,77.6506,77.3831,77.4691,14608.0
2024-06-28 09:50:00,81.11,81.11,80.77,80.78,10697.0,77.4786,77.4786,77.1538,77.1634,10697.0
2024-06-28 10:00:00,80.81,80.83,80.64,80.8,27678.0,77.1921,77.2112,77.0297,77.1825,27678.0
2024-06-28 10:10:00,80.83,80.89,80.73,80.77,18628.0,77.2112,77.2685,77.1156,77.1538,18628.0
2024-06-28 10:20:00,80.77,81.0,80.73,80.95,15710.0,77.1538,77.3735,77.1156,77.3258,15710.0
2024-06-28 10:30:00,80.97,81.02,80.85,81.0,9901.0,77.3449,77.3926,77.2303,77.3735,9901.0
2024-06-28 10:40:00,80.97,81.06,80.93,81.05,43843.0,77.3449,77.4309,77.3067,77.4213,43843.0
2024-06-28 10:50:00,81.06,81.1,81.03,81.05,18407.0,77.4309,77.4691,77.4022,77.4213,18407.0
2024-06-28 11:00:00,81.06,81.07,80.83,80.84,30922.0,77.4309,77.4404,77.2112,77.2207,30922.0
2024-06-28 11:10:00,80.84,80.86,80.78,80.79,11241.0,77.2207,77.2398,77.1634,77.1729,11241.0
2024-06-28 11:20:00,80.8,80.91,80.79,80.88,17804.0,77.1825,77.2876,77.1729,77.2589,17804.0
2024-06-28 11:30:00,80.9,81.01,80.87,81.01,12616.0,77.278,77.3831,77.2494,77.3831,12616.0
2024-06-28 11:40:00,81.04,81.04,80.98,81.01,34037.0,77.4118,77.4118,77.3544,77.3831,34037.0
2024-06-28 11:50:00,81.03,81.12,81.0,81.12,60013.0,77.4022,77.4882,77.3735,77.4882,60013.0
2024-06-28 12:00:00,81.11,81.38,81.11,81.3,42384.0,77.4786,77.7365,77.4786,77.6601,42384.0
2024-06-28 12:10:00,81.31,81.53,81.31,81.52,19040.0,77.6697,77.8798,77.6697,77.8703,19040.0
2024-06-28 12:20:00,81.52,81.62,81.49,81.58,26046.0,77.8703,77.9658,77.8416,77.9276,26046.0
2024-06-28 12:30:00,81.6,81.6,81.41,81.41,14078.0,77.9467,77.9467,77.7652,77.7652,14078.0
2024-06-28 12:40:00,81.39,81.53,81.33,81.48,36943.0,77.7461,77.8798,77.6888,77.8321,36943.0
2024-06-28 12:50:00,81.49,81.58,81.47,81.57,25563.0,77.8416,77.9276,77.8225,77.918,25563.0
2024-06-28 13:00:00,81.57,81.62,81.51,81.61,27876.0,77.918,77.9658,77.8607,77.9562,27876.0
2024-06-28 13:10:00,81.62,81.64,81.58,81.59,16435.0,77.9658,77.9849,77.9276,77.9371,16435.0
2024-06-28 13:20:00,81.55,81.55,81.33,81.33,14675.0,77.8989,77.8989,77.6888,77.6888,14675.0
2024-06-28 13:30:00,81.33,81.35,81.2,81.26,16907.0,77.6888,77.7079,77.5646,77.6219,16907.0
2024-06-28 13:40:00,81.26,81.26,81.08,81.11,8789.0,77.6219,77.6219,77.45,77.4786,8789.0
2024-06-28 13:50:00,81.12,81.13,81.06,81.1,12394.0,77.4882,77.4977,77.4309,77.4691,12394.0
2024-06-28 14:00:00,81.1,81.1,80.95,81.04,22157.0,77.4691,77.4691,77.3258,77.4118,22157.0
2024-06-28 14:10:00,81.06,81.15,81.03,81.15,26206.0,77.4309,77.5168,77.4022,77.5168,26206.0
2024-06-28 14:20:00,81.16,81.17,81.03,81.11,28540.0,77.5264,77.5359,77.4022,77.4786,28540.0
2024-06-28 14:30:00,81.1,81.11,81.01,81.08,24033.0,77.4691,77.4786,77.3831,77.45,24033.0
2024-06-28 14:40:00,81.08,81.17,81.05,81.06,23371.0,77.45,77.5359,77.4213,77.4309,23371.0
2024-06-28 14:50:00,81.07,81.13,81.05,81.09,26064.0,77.4404,77.4977,77.4213,77.4595,26064.0
2024-06-28 15:00:00,81.1,81.1,81.02,81.07,31553.0,77.4691,77.4691,77.3926,77.4404,31553.0
2024-06-28 15:10:00,81.07,81.15,81.04,81.15,36156.0,77.4404,77.5168,77.4118,77.5168,36156.0
2024-06-28 15:20:00,81.15,81.24,81.13,81.17,39197.0,77.5168,77.6028,77.4977,77.5359,39197.0
2024-06-28 15:30:00,81.17,81.29,81.06,81.29,42952.0,77.5359,77.6506,77.4309,77.6506,42952.0
2024-06-28 15:40:00,81.28,81.33,81.23,81.3,48821.0,77.641,77.6888,77.5932,77.6601,48821.0
2024-06-28 15:50:00,81.3,81.58,81.29,81.55,252140.0,77.6601,77.9276,77.6506,77.8989,252140.0
2024-07-01 09:30:00,81.75,81.95,81.7,81.76,55247.0,78.09,78.281,78.0422,78.0995,55247.0
2024-07-01 09:40:00,81.74,81.84,81.63,81.75,27211.0,78.0804,78.1759,77.9753,78.09,27211.0
2024-07-01 09:50:00,81.81,81.88,81.74,81.88,19139.0,78.1473,78.2141,78.0804,78.2141,19139.0
2024-07-01 10:00:00,81.91,81.95,81.55,81.55,14719.0,78.2428,78.281,77.8989,77.8989,14719.0
2024-07-01 10:10:00,81.55,81.55,81.12,81.12,18455.0,77.8989,77.8989,77.4882,77.4882,18455.0
2024-07-01 10:20:00,81.09,81.2,81.06,81.12,15313.0,77.4595,77.5646,77.4309,77.4882,15313.0
2024-07-01 10:30:00,81.14,81.14,80.95,81.0,23408.0,77.5073,77.5073,77.3258,77.3735,23408.0
2024-07-01 10:40:00,80.98,81.1,80.95,81.0,15175.0,77.3544,77.4691,77.3258,77.3735,15175.0
2024-07-01 10:50:00,81.0,81.24,80.99,81.19,27214.0,77.3735,77.6028,77.364,77.555,27214.0
2024-07-01 11:00:00,81.17,81.34,81.13,81.33,21670.0,77.5359,77.6983,77.4977,77.6888,21670.0
2024-07-01 11:10:00,81.33,81.33,81.19,81.2,15932.0,77.6888,77.6888,77.555,77.5646,15932.0
2024-07-01 11:20:00,81.2,81.3,81.18,81.23,11187.0,77.5646,77.6601,77.5455,77.5932,11187.0
2024-07-01 11:30:00,81.24,81.38,81.24,81.36,14413.0,77.6028,77.7365,77.6028,77.7174,14413.0
2024-07-01 11:40:00,81.37,81.39,81.33,81.38,14558.0,77.727,77.7461,77.6888,77.7365,14558.0
2024-07-01 11:50:00,81.39,81.48,81.39,81.48,15345.0,77.7461,77.8321,77.7461,77.8321,15345.0
2024-07-01 12:00:00,81.46,81.47,81.33,81.38,10893.0,77.8129,77.8225,77.6888,77.7365,10893.0
2024-07-01 12:10:00,81.38,81.38,81.33,81.38,11763.0,77.7365,77.7365,77.6888,77.7365,11763.0
2024-07-01 12:20:00,81.38,81.48,81.38,81.47,21556.0,77.7365,77.8321,77.7365,77.8225,21556.0
2024-07-01 12:30:00,81.45,81.5,81.41,81.5,17557.0,77.8034,77.8512,77.7652,77.8512,17557.0
2024-07-01 12:40:00,81.5,81.52,81.42,81.42,17716.0,77.8512,77.8703,77.7747,77.7747,17716.0
2024-07-01 12:50:00,81.42,81.45,81.35,81.44,14331.0,77.7747,77.8034,77.7079,77.7938,14331.0
2024-07-01 13:00:00,81.45,81.59,81.43,81.56,10520.0,77.8034,77.9371,77.7843,77.9085,10520.0
2024-07-01 13:10:00,81.57,81.58,81.55,81.58,16269.0,77.918,77.9276,77.8989,77.9276,16269.0
2024-07-01 13:20:00,81.58,81.69,81.57,81.66,14144.0,77.9276,78.0327,77.918,78.004,14144.0
2024-07-01 13:30:00,81.65,81.76,81.59,81.7,22209.0,77.9944,78.0995,77.9371,78.0422,22209.0
2024-07-01 13:40:00,81.7,81.79,81.69,81.77,21179.0,78.0422,78.1282,78.0327,78.1091,21179.0
2024-07-01 13:50:00,81.78,81.81,81.69,81.7,15000.0,78.1186,78.1473,78.0327,78.0422,15000.0
2024-07-01 14:00:00,81.7,81.72,81.6,81.69,14765.0,78.0422,78.0613,77.9467,78.0327,14765.0
2024-07-01 14:10:00,81.7,81.73,81.65,81.65,11467.0,78.0422,78.0709,77.9944,77.9944,11467.0
2024-07-01 14:20:00,81.66,81.67,81.57,81.61,17783.0,78.004,78.0135,77.918,77.9562,17783.0
2024-07-01 14:30:00,81.61,81.64,81.53,81.59,28467.0,77.9562,77.9849,77.8798,77.9371,28467.0
2024-07-01 14:40:00,81.59,81.63,81.53,81.53,18799.0,77.9371,77.9753,77.8798,77.8798,18799.0
2024-07-01 14:50:00,81.56,81.59,81.53,81.55,19659.0,77.9085,77.9371,77.8798,77.8989,19659.0
2024-07-01 15:00:00,81.54,81.61,81.52,81.59,33942.0,77.8894,77.9562,77.8703,77.9371,33942.0
2024-07-01 15:10:00,81.58,81.59,81.45,81.52,20320.0,77.9276,77.9371,77.8034,77.8703,20320.0
2024-07-01 15:20:00,81.51,81.61,81.51,81.61,31449.0,77.8607,77.9562,77.8607,77.9562,31449.0
2024-07-01 15:30:00,81.6,81.74,81.59,81.66,36777.0,77.9467,78.0804,77.9371,78.004,36777.0
2024-07-01 15:40:00,81.65,81.72,81.58,81.59,44705.0,77.9944,78.0613,77.9276,77.9371,44705.0
2024-07-01 15:50:00,81.59,81.76,81.55,81.72,169553.0,77.9371,78.0995,77.8989,78.0613,169553.0
2024-07-02 09:30:00,82.34,82.34,81.89,82.25,60895.0,78.6536,78.6536,78.2237,78.5676,60895.0
2024-07-02 09:40:00,82.28,82.32,81.94,82.23,16731.0,78.5962,78.6344,78.2715,78.5485,16731.0
2024-07-02 09:50:00,82.27,82.48,82.18,82.42,19065.0,78.5867,78.7873,78.5007,78.73,19065.0
2024-07-02 10:00:00,82.44,82.44,82.28,82.37,49866.0,78.7491,78.7491,78.5962,78.6822,49866.0
2024-07-02 10:10:00,82.37,82.39,82.29,82.37,29893.0,78.6822,78.7013,78.6058,78.6822,29893.0
2024-07-02 10:20:00,82.37,82.37,82.23,82.36,17439.0,78.6822,78.6822,78.5485,78.6727,17439.0
2024-07-02 10:30:00,82.35,82.66,82.33,82.55,33494.0,78.6631,78.9592,78.644,78.8541,33494.0
2024-07-02 10:40:00,82.53,82.53,82.35,82.43,14075.0,78.835,78.835,78.6631,78.7395,14075.0
2024-07-02 10:50:00,82.43,82.54,82.35,82.52,17878.0,78.7395,78.8446,78.6631,78.8255,17878.0
2024-07-02 11:00:00,82.54,82.55,82.28,82.29,19663.0,78.8446,78.8541,78.5962,78.6058,19663.0
2024-07-02 11:10:00,82.28,82.38,82.21,82.21,22751.0,78.5962,78.6918,78.5294,78.5294,22751.0
2024-07-02 11:20:00,82.21,82.25,82.1,82.12,20766.0,78.5294,78.5676,78.4243,78.4434,20766.0
2024-07-02 11:30:00,82.13,82.23,82.07,82.08,13915.0,78.453,78.5485,78.3956,78.4052,13915.0
2024-07-02 11:40:00,82.08,82.16,82.04,82.14,10613.0,78.4052,78.4816,78.367,78.4625,10613.0
2024-07-02 11:50:00,82.15,82.17,82.08,82.09,5764.0,78.4721,78.4912,78.4052,78.4147,5764.0
2024-07-02 12:00:00,82.09,82.1,82.01,82.01,9087.0,78.4147,78.4243,78.3383,78.3383,9087.0
2024-07-02 12:10:00,82.01,82.07,82.0,82.06,19848.0,78.3383,78.3956,78.3288,78.3861,19848.0
2024-07-02 12:20:00,82.06,82.13,82.02,82.02,25667.0,78.3861,78.453,78.3479,78.3479,25667.0
2024-07-02 12:30:00,82.0,82.01,81.88,81.88,9742.0,78.3288,78.3383,78.2141,78.2141,9742.0
2024-07-02 12:40:00,81.86,81.93,81.85,81.92,5272.0,78.195,78.2619,78.1855,78.2524,5272.0
2024-07-02 12:50:00,81.93,81.96,81.9,81.94,8703.0,78.2619,78.2906,78.2333,78.2715,8703.0
2024-07-02 13:00:00,81.95,81.96,81.86,81.91,9483.0,78.281,78.2906,78.195,78.2428,9483.0
2024-07-02 13:10:00,81.91,81.99,81.87,81.98,16454.0,78.2428,78.3192,78.2046,78.3097,16454.0
2024-07-02 13:20:00,81.98,82.01,81.91,81.99,12354.0,78.3097,78.3383,78.2428,78.3192,12354.0
2024-07-02 13:30:00,82.0,82.0,81.83,81.83,19318.0,78.3288,78.3288,78.1664,78.1664,19318.0
2024-07-02 13:40:00,81.82,81.85,81.79,81.84,8781.0,78.1568,78.1855,78.1282,78.1759,8781.0
2024-07-02 13:50:00,81.85,81.87,81.75,81.77,24895.0,78.1855,78.2046,78.09,78.1091,24895.0
2024-07-02 14:00:00,81.77,81.84,81.72,81.84,27098.0,78.1091,78.1759,78.0613,78.1759,27098.0
2024-07-02 14:10:00,81.84,81.97,81.8,81.81,7644.0,78.1759,78.3001,78.1377,78.1473,7644.0
2024-07-02 14:20:00,81.82,81.92,81.82,81.87,10455.0,78.1568,78.2524,78.1568,78.2046,10455.0
2024-07-02 14:30:00,81.86,81.94,81.84,81.91,9491.0,78.195,78.2715,78.1759,78.2428,9491.0
2024-07-02 14:40:00,81.91,81.96,81.91,81.92,9884.0,78.2428,78.2906,78.2428,78.2524,9884.0
2024-07-02 14:50:00,81.9,81.92,81.83,81.83,17422.0,78.2333,78.2524,78.1664,78.1664,17422.0
2024-07-02 15:00:00,81.83,82.0,81.83,82.0,14152.0,78.1664,78.3288,78.1664,78.3288,14152.0
2024-07-02 15:10:00,82.0,82.07,81.96,82.06,15087.0,78.3288,78.3956,78.2906,78.3861,15087.0
2024-07-02 15:20:00,82.06,82.09,82.05,82.08,15363.0,78.3861,78.4147,78.3765,78.4052,15363.0
2024-07-02 15:30:00,82.09,82.14,82.01,82.02,23538.0,78.4147,78.4625,78.3383,78.3479,23538.0
2024-07-02 15:40:00,82.01,82.08,81.96,81.98,32416.0,78.3383,78.4052,78.2906,78.3097,32416.0
2024-07-02 15:50:00,81.98,82.36,81.97,82.34,205191.0,78.3097,78.6727,78.3001,78.6536,205191.0
2024-07-03 09:30:00,82.23,82.61,82.1,82.61,48301.0,78.5485,78.9115,78.4243,78.9115,48301.0
2024-07-03 09:40:00,82.6,82.94,82.52,82.89,65900.0,78.9019,79.2267,78.8255,79.1789,65900.0
2024-07-03 09:50:00,82.89,82.97,82.8,82.86,26257.0,79.1789,79.2553,79.093,79.1503,26257.0
2024-07-03 10:00:00,82.86,83.11,82.69,83.07,44942.0,79.1503,79.3891,78.9879,79.3509,44942.0
2024-07-03 10:10:00,83.09,83.11,82.93,82.98,27859.0,79.37,79.3891,79.2171,79.2649,27859.0
2024-07-03 10:20:00,83.01,83.09,82.98,83.0,16889.0,79.2936,79.37,79.2649,79.284,16889.0
2024-07-03 10:30:00,83.0,83.18,83.0,83.05,56978.0,79.284,79.4559,79.284,79.3318,56978.0
2024-07-03 10:40:00,83.03,83.06,82.94,83.02,18411.0,79.3127,79.3413,79.2267,79.3031,18411.0
2024-07-03 10:50:00,83.03,83.2,82.93,83.17,77364.0,79.3127,79.475,79.2171,79.4464,77364.0
2024-07-03 11:00:00,83.19,83.25,83.04,83.04,26338.0,79.4655,79.5228,79.3222,79.3222,26338.0
2024-07-03 11:10:00,83.03,83.07,82.82,82.92,24677.0,79.3127,79.3509,79.1121,79.2076,24677.0
2024-07-03 11:20:00,82.94,82.97,82.86,82.89,23322.0,79.2267,79.2553,79.1503,79.1789,23322.0
2024-07-03 11:30:00,82.89,82.97,82.85,82.96,25834.0,79.1789,79.2553,79.1407,79.2458,25834.0
2024-07-03 11:40:00,82.96,82.97,82.89,82.92,16350.0,79.2458,79.2553,79.1789,79.2076,16350.0
2024-07-03 11:50:00,82.93,82.94,82.84,82.84,20478.0,79.2171,79.2267,79.1312,79.1312,20478.0
2024-07-03 12:00:00,82.83,82.92,82.79,82.84,23326.0,79.1216,79.2076,79.0834,79.1312,23326.0
2024-07-03 12:10:00,82.84,83.03,82.81,83.03,27852.0,79.1312,79.3127,79.1025,79.3127,27852.0
2024-07-03 12:20:00,83.03,83.09,82.97,83.03,28643.0,79.3127,79.37,79.2553,79.3127,28643.0
2024-07-03 12:30:00,83.03,83.06,82.95,82.97,33547.0,79.3127,79.3413,79.2362,79.2553,33547.0
2024-07-03 12:40:00,82.96,83.02,82.86,82.91,43043.0,79.2458,79.3031,79.1503,79.198,43043.0
2024-07-03 12:50:00,82.89,83.0,82.82,82.84,151012.0,79.1789,79.284,79.1121,79.1312,151012.0
2024-07-05 09:30:00,82.68,82.71,82.34,82.45,41975.0,78.9783,79.007,78.6536,78.7586,41975.0
2024-07-05 09:40:00,82.49,82.74,82.26,82.29,18112.0,78.7968,79.0356,78.5771,78.6058,18112.0
2024-07-05 09:50:00,82.29,82.41,82.28,82.35,6003.0,78.6058,78.7204,78.5962,78.6631,6003.0
2024-07-05 10:00:00,82.38,82.47,82.19,82.35,10623.0,78.6918,78.7777,78.5103,78.6631,10623.0
2024-07-05 10:10:00,82.3,82.3,82.15,82.2,11038.0,78.6153,78.6153,78.4721,78.5198,11038.0
2024-07-05 10:20:00,82.21,82.29,82.12,82.25,13742.0,78.5294,78.6058,78.4434,78.5676,13742.0
2024-07-05 10:30:00,82.2,82.26,82.09,82.1,8884.0,78.5198,78.5771,78.4147,78.4243,8884.0
2024-07-05 10:40:00,82.14,82.25,82.1,82.21,10833.0,78.4625,78.5676,78.4243,78.5294,10833.0
2024-07-05 10:50:00,82.2,82.28,82.16,82.24,7945.0,78.5198,78.5962,78.4816,78.558,7945.0
2024-07-05 11:00:00,82.25,82.35,82.22,82.35,12640.0,78.5676,78.6631,78.5389,78.6631,12640.0
2024-07-05 11:10:00,82.36,82.36,82.27,82.28,9447.0,78.6727,78.6727,78.5867,78.5962,9447.0
2024-07-05 11:20:00,82.27,82.33,82.23,82.33,21783.0,78.5867,78.644,78.5485,78.644,21783.0
2024-07-05 11:30:00,82.3,82.3,82.23,82.24,8426.0,78.6153,78.6153,78.5485,78.558,8426.0
2024-07-05 11:40:00,82.25,82.29,82.23,82.27,16066.0,78.5676,78.6058,78.5485,78.5867,16066.0
2024-07-05 11:50:00,82.27,82.27,82.19,82.21,6255.0,78.5867,78.5867,78.5103,78.5294,6255.0
2024-07-05 12:00:00,82.2,82.21,82.13,82.14,8990.0,78.5198,78.5294,78.453,78.4625,8990.0
2024-07-05 12:10:00,82.15,82.21,82.14,82.17,7638.0,78.4721,78.5294,78.4625,78.4912,7638.0
2024-07-05 12:20:00,82.17,82.18,82.14,82.14,8319.0,78.4912,78.5007,78.4625,78.4625,8319.0
2024-07-05 12:30:00,82.13,82.22,82.07,82.21,9622.0,78.453,78.5389,78.3956,78.5294,9622.0
2024-07-05 12:40:00,82.22,82.26,82.22,82.25,6667.0,78.5389,78.5771,78.5389,78.5676,6667.0
2024-07-05 12:50:00,82.24,82.3,82.24,82.29,7442.0,78.558,78.6153,78.558,78.6058,7442.0
2024-07-05 13:00:00,82.3,82.3,82.21,82.25,9028.0,78.6153,78.6153,78.5294,78.5676,9028.0
2024-07-05 13:10:00,82.24,82.24,82.12,82.12,8904.0,78.558,78.558,78.4434,78.4434,8904.0
2024-07-05 13:20:00,82.12,82.15,82.11,82.14,6486.0,78.4434,78.4721,78.4338,78.4625,6486.0
2024-07-05 13:30:00,82.15,82.15,82.02,82.05,15654.0,78.4721,78.4721,78.3479,78.3765,15654.0
2024-07-05 13:40:00,82.07,82.14,82.0,82.0,14112.0,78.3956,78.4625,78.3288,78.3288,14112.0
2024-07-05 13:50:00,82.0,82.06,81.98,82.0,9032.0,78.3288,78.3861,78.3097,78.3288,9032.0
2024-07-05 14:00:00,82.01,82.02,81.91,81.91,11412.0,78.3383,78.3479,78.2428,78.2428,11412.0
2024-07-05 14:10:00,81.91,81.98,81.91,81.95,10103.0,78.2428,78.3097,78.2428,78.281,10103.0
2024-07-05 14:20:00,81.95,82.02,81.93,81.99,8897.0,78.281,78.3479,78.2619,78.3192,8897.0
2024-07-05 14:30:00,81.98,82.07,81.98,82.06,8295.0,78.3097,78.3956,78.3097,78.3861,8295.0
2024-07-05 14:40:00,82.05,82.16,82.05,82.16,7476.0,78.3765,78.4816,78.3765,78.4816,7476.0
2024-07-05 14:50:00,82.15,82.25,82.15,82.23,9893.0,78.4721,78.5676,78.4721,78.5485,9893.0
2024-07-05 15:00:00,82.23,82.26,82.16,82.17,7412.0,78.5485,78.5771,78.4816,78.4912,7412.0
2024-07-05 15:10:00,82.17,82.17,82.09,82.09,9995.0,78.4912,78.4912,78.4147,78.4147,9995.0
2024-07-05 15:20:00,82.09,82.09,81.94,81.94,16665.0,78.4147,78.4147,78.2715,78.2715,16665.0
2024-07-05 15:30:00,81.93,81.99,81.89,81.9,15633.0,78.2619,78.3192,78.2237,78.2333,15633.0
2024-07-05 15:40:00,81.92,82.1,81.92,82.07,18323.0,78.2524,78.4243,78.2524,78.3956,18323.0
2024-07-05 15:50:00,82.06,82.34,82.06,82.26,152369.0,78.3861,78.6536,78.3861,78.5771,152369.0
2024-07-08 09:30:00,82.12,82.22,81.94,82.1,41911.0,78.4434,78.5389,78.2715,78.4243,41911.0
2024-07-08 09:40:00,82.13,82.53,82.11,82.53,29598.0,78.453,78.835,78.4338,78.835,29598.0
2024-07-08 09:50:00,82.54,82.63,82.38,82.57,12698.0,78.8446,78.9306,78.6918,78.8733,12698.0
2024-07-08 10:00:00,82.59,82.7,82.35,82.36,10751.0,78.8924,78.9974,78.6631,78.6727,10751.0
2024-07-08 10:10:00,82.36,82.44,82.23,82.23,15679.0,78.6727,78.7491,78.5485,78.5485,15679.0
2024-07-08 10:20:00,82.24,82.26,82.13,82.18,30544.0,78.558,78.5771,78.453,78.5007,30544.0
2024-07-08 10:30:00,82.21,82.48,82.19,82.41,14780.0,78.5294,78.7873,78.5103,78.7204,14780.0
2024-07-08 10:40:00,82.41,82.46,82.39,82.41,4967.0,78.7204,78.7682,78.7013,78.7204,4967.0
2024-07-08 10:50:00,82.42,82.44,82.3,82.32,14424.0,78.73,78.7491,78.6153,78.6344,14424.0
2024-07-08 11:00:00,82.31,82.31,82.22,82.26,11800.0,78.6249,78.6249,78.5389,78.5771,11800.0
2024-07-08 11:10:00,82.26,82.26,82.2,82.23,9373.0,78.5771,78.5771,78.5198,78.5485,9373.0
2024-07-08 11:20:00,82.22,82.24,82.16,82.16,8295.0,78.5389,78.558,78.4816,78.4816,8295.0
2024-07-08 11:30:00,82.17,82.2,82.02,82.04,9814.0,78.4912,78.5198,78.3479,78.367,9814.0
2024-07-08 11:40:00,82.02,82.08,81.95,82.07,13250.0,78.3479,78.4052,78.281,78.3956,13250.0
2024-07-08 11:50:00,82.07,82.08,82.04,82.06,10085.0,78.3956,78.4052,78.367,78.3861,10085.0
2024-07-08 12:00:00,82.04,82.09,82.04,82.07,5753.0,78.367,78.4147,78.367,78.3956,5753.0
2024-07-08 12:10:00,82.07,82.11,82.07,82.11,17560.0,78.3956,78.4338,78.3956,78.4338,17560.0
2024-07-08 12:20:00,82.12,82.2,82.09,82.19,6914.0,78.4434,78.5198,78.4147,78.5103,6914.0
2024-07-08 12:30:00,82.19,82.28,82.18,82.27,6721.0,78.5103,78.5962,78.5007,78.5867,6721.0
2024-07-08 12:40:00,82.28,82.35,82.25,82.33,12991.0,78.5962,78.6631,78.5676,78.644,12991.0
2024-07-08 12:50:00,82.34,82.34,82.29,82.31,5964.0,78.6536,78.6536,78.6058,78.6249,5964.0
2024-07-08 13:00:00,82.3,82.31,82.18,82.18,5552.0,78.6153,78.6249,78.5007,78.5007,5552.0
2024-07-08 13:10:00,82.17,82.18,82.11,82.18,10783.0,78.4912,78.5007,78.4338,78.5007,10783.0
2024-07-08 13:20:00,82.18,82.18,82.13,82.14,5404.0,78.5007,78.5007,78.453,78.4625,5404.0
2024-07-08 13:30:00,82.1,82.13,82.09,82.13,7676.0,78.4243,78.453,78.4147,78.453,7676.0
2024-07-08 13:40:00,82.13,82.13,82.07,82.08,13075.0,78.453,78.453,78.3956,78.4052,13075.0
2024-07-08 13:50:00,82.08,82.16,82.08,82.15,9327.0,78.4052,78.4816,78.4052,78.4721,9327.0
2024-07-08 14:00:00,82.15,82.15,82.1,82.12,11048.0,78.4721,78.4721,78.4243,78.4434,11048.0
2024-07-08 14:10:00,82.13,82.14,82.1,82.12,8379.0,78.453,78.4625,78.4243,78.4434,8379.0
2024-07-08 14:20:00,82.11,82.12,82.03,82.05,11383.0,78.4338,78.4434,78.3574,78.3765,11383.0
2024-07-08 14:30:00,82.05,82.08,81.98,81.99,14119.0,78.3765,78.4052,78.3097,78.3192,14119.0
2024-07-08 14:40:00,81.99,82.01,81.92,81.97,14204.0,78.3192,78.3383,78.2524,78.3001,14204.0
2024-07-08 14:50:00,81.97,82.07,81.96,82.04,15268.0,78.3001,78.3956,78.2906,78.367,15268.0
2024-07-08 15:00:00,82.04,82.05,82.01,82.04,11507.0,78.367,78.3765,78.3383,78.367,11507.0
2024-07-08 15:10:00,82.04,82.04,82.0,82.0,14141.0,78.367,78.367,78.3288,78.3288,14141.0
2024-07-08 15:20:00,82.01,82.01,81.97,81.98,14270.0,78.3383,78.3383,78.3001,78.3097,14270.0
2024-07-08 15:30:00,81.98,82.11,81.97,82.08,27892.0,78.3097,78.4338,78.3001,78.4052,27892.0
2024-07-08 15:40:00,82.07,82.14,82.03,82.05,43555.0,78.3956,78.4625,78.3574,78.3765,43555.0
2024-07-08 15:50:00,82.05,82.1,81.98,82.02,138483.0,78.3765,78.4243,78.3097,78.3479,138483.0
2024-07-09 09:30:00,81.82,82.04,81.71,81.98,34817.0,78.1568,78.367,78.0518,78.3097,34817.0
2024-07-09 09:40:00,81.93,82.04,81.85,81.98,12934.0,78.2619,78.367,78.1855,78.3097,12934.0
2024-07-09 09:50:00,81.95,81.96,81.78,81.81,15300.0,78.281,78.2906,78.1186,78.1473,15300.0
2024-07-09 10:00:00,81.81,82.21,81.81,82.17,15117.0,78.1473,78.5294,78.1473,78.4912,15117.0
2024-07-09 10:10:00,82.14,82.16,82.05,82.05,8097.0,78.4625,78.4816,78.3765,78.3765,8097.0
2024-07-09 10:20:00,82.05,82.13,81.99,82.06,17713.0,78.3765,78.453,78.3192,78.3861,17713.0
2024-07-09 10:30:00,82.06,82.38,82.05,82.38,16952.0,78.3861,78.6918,78.3765,78.6918,16952.0
2024-07-09 10:40:00,82.38,82.46,82.34,82.43,11301.0,78.6918,78.7682,78.6536,78.7395,11301.0
2024-07-09 10:50:00,82.45,82.46,82.36,82.39,6916.0,78.7586,78.7682,78.6727,78.7013,6916.0
2024-07-09 11:00:00,82.39,82.57,82.38,82.57,11838.0,78.7013,78.8733,78.6918,78.8733,11838.0
2024-07-09 11:10:00,82.59,82.59,82.43,82.45,10939.0,78.8924,78.8924,78.7395,78.7586,10939.0
2024-07-09 11:20:00,82.45,82.53,82.39,82.41,9595.0,78.7586,78.835,78.7013,78.7204,9595.0
2024-07-09 11:30:00,82.41,82.41,82.25,82.41,8234.0,78.7204,78.7204,78.5676,78.7204,8234.0
2024-07-09 11:40:00,82.4,82.53,82.38,82.44,8225.0,78.7109,78.835,78.6918,78.7491,8225.0
2024-07-09 11:50:00,82.43,82.53,82.42,82.46,7266.0,78.7395,78.835,78.73,78.7682,7266.0
2024-07-09 12:00:00,82.47,82.56,82.46,82.52,10571.0,78.7777,78.8637,78.7682,78.8255,10571.0
2024-07-09 12:10:00,82.52,82.6,82.51,82.56,11251.0,78.8255,78.9019,78.8159,78.8637,11251.0
2024-07-09 12:20:00,82.58,82.62,82.56,82.62,9619.0,78.8828,78.921,78.8637,78.921,9619.0
2024-07-09 12:30:00,82.64,82.77,82.64,82.71,58528.0,78.9401,79.0643,78.9401,79.007,58528.0
2024-07-09 12:40:00,82.7,82.8,82.69,82.77,16890.0,78.9974,79.093,78.9879,79.0643,16890.0
2024-07-09 12:50:00,82.74,82.74,82.6,82.73,19399.0,79.0356,79.0356,78.9019,79.0261,19399.0
2024-07-09 13:00:00,82.75,82.86,82.74,82.82,8535.0,79.0452,79.1503,79.0356,79.1121,8535.0
2024-07-09 13:10:00,82.82,82.84,82.63,82.68,16165.0,79.1121,79.1312,78.9306,78.9783,16165.0
2024-07-09 13:20:00,82.67,82.67,82.58,82.6,20570.0,78.9688,78.9688,78.8828,78.9019,20570.0
2024-07-09 13:30:00,82.59,82.67,82.59,82.63,9896.0,78.8924,78.9688,78.8924,78.9306,9896.0
2024-07-09 13:40:00,82.61,82.62,82.56,82.58,7241.0,78.9115,78.921,78.8637,78.8828,7241.0
2024-07-09 13:50:00,82.56,82.58,82.49,82.49,10934.0,78.8637,78.8828,78.7968,78.7968,10934.0
2024-07-09 14:00:00,82.49,82.53,82.41,82.48,14985.0,78.7968,78.835,78.7204,78.7873,14985.0
2024-07-09 14:10:00,82.5,82.5,82.41,82.42,7765.0,78.8064,78.8064,78.7204,78.73,7765.0
2024-07-09 14:20:00,82.42,82.48,82.38,82.4,51665.0,78.73,78.7873,78.6918,78.7109,51665.0
2024-07-09 14:30:00,82.4,82.44,82.36,82.42,28913.0,78.7109,78.7491,78.6727,78.73,28913.0
2024-07-09 14:40:00,82.4,82.4,82.29,82.31,6156.0,78.7109,78.7109,78.6058,78.6249,6156.0
2024-07-09 14:50:00,82.3,82.38,82.27,82.33,13930.0,78.6153,78.6918,78.5867,78.644,13930.0
2024-07-09 15:00:00,82.34,82.36,82.27,82.28,15100.0,78.6536,78.6727,78.5867,78.5962,15100.0
2024-07-09 15:10:00,82.28,82.28,82.22,82.25,9576.0,78.5962,78.5962,78.5389,78.5676,9576.0
2024-07-09 15:20:00,82.25,82.26,82.22,82.26,13743.0,78.5676,78.5771,78.5389,78.5771,13743.0
2024-07-09 15:30:00,82.26,82.27,82.17,82.26,15833.0,78.5771,78.5867,78.4912,78.5771,15833.0
2024-07-09 15:40:00,82.26,82.42,82.25,82.38,58542.0,78.5771,78.73,78.5676,78.6918,58542.0
2024-07-09 15:50:00,82.37,82.46,82.35,82.42,203316.0,78.6822,78.7682,78.6631,78.73,203316.0
2024-07-10 09:30:00,82.09,82.16,81.81,82.01,52064.0,78.4147,78.4816,78.1473,78.3383,52064.0
2024-07-10 09:40:00,81.98,82.11,81.79,82.0,15466.0,78.3097,78.4338,78.1282,78.3288,15466.0
2024-07-10 09:50:00,82.0,82.32,82.0,82.25,12959.0,78.3288,78.6344,78.3288,78.5676,12959.0
2024-07-10 10:00:00,82.2,82.31,82.06,82.16,19100.0,78.5198,78.6249,78.3861,78.4816,19100.0
2024-07-10 10:10:00,82.16,82.23,82.01,82.23,15193.0,78.4816,78.5485,78.3383,78.5485,15193.0
2024-07-10 10:20:00,82.2,82.21,82.09,82.14,12742.0,78.5198,78.5294,78.4147,78.4625,12742.0
2024-07-10 10:30:00,82.15,82.39,82.11,82.26,7996.0,78.4721,78.7013,78.4338,78.5771,7996.0
2024-07-10 10:40:00,82.22,82.22,82.1,82.16,9223.0,78.5389,78.5389,78.4243,78.4816,9223.0
2024-07-10 10:50:00,82.17,82.17,81.96,82.0,12688.0,78.4912,78.4912,78.2906,78.3288,12688.0
2024-07-10 11:00:00,82.02,82.26,82.02,82.17,8950.0,78.3479,78.5771,78.3479,78.4912,8950.0
2024-07-10 11:10:00,82.17,82.18,82.01,82.08,8102.0,78.4912,78.5007,78.3383,78.4052,8102.0
2024-07-10 11:20:00,82.06,82.25,82.06,82.25,13242.0,78.3861,78.5676,78.3861,78.5676,13242.0
2024-07-10 11:30:00,82.24,82.24,82.1,82.12,10999.0,78.558,78.558,78.4243,78.4434,10999.0
2024-07-10 11:40:00,82.13,82.18,82.09,82.09,10692.0,78.453,78.5007,78.4147,78.4147,10692.0
2024-07-10 11:50:00,82.08,82.1,82.02,82.07,11278.0,78.4052,78.4243,78.3479,78.3956,11278.0
2024-07-10 12:00:00,82.06,82.11,82.05,82.09,10605.0,78.3861,78.4338,78.3765,78.4147,10605.0
2024-07-10 12:10:00,82.1,82.14,82.1,82.11,5909.0,78.4243,78.4625,78.4243,78.4338,5909.0
2024-07-10 12:20:00,82.11,82.11,82.01,82.01,10243.0,78.4338,78.4338,78.3383,78.3383,10243.0
2024-07-10 12:30:00,82.0,82.0,81.88,81.9,33510.0,78.3288,78.3288,78.2141,78.2333,33510.0
2024-07-10 12:40:00,81.9,82.05,81.89,82.0,8889.0,78.2333,78.3765,78.2237,78.3288,8889.0
2024-07-10 12:50:00,82.0,82.0,81.93,81.94,5976.0,78.3288,78.3288,78.2619,78.2715,5976.0
2024-07-10 13:00:00,81.94,82.05,81.89,81.9,17821.0,78.2715,78.3765,78.2237,78.2333,17821.0
2024-07-10 13:10:00,81.9,81.98,81.88,81.94,9558.0,78.2333,78.3097,78.2141,78.2715,9558.0
2024-07-10 13:20:00,81.92,81.93,81.85,81.91,6133.0,78.2524,78.2619,78.1855,78.2428,6133.0
2024-07-10 13:30:00,81.92,81.95,81.82,81.83,10038.0,78.2524,78.281,78.1568,78.1664,10038.0
2024-07-10 13:40:00,81.84,81.93,81.82,81.92,25227.0,78.1759,78.2619,78.1568,78.2524,25227.0
2024-07-10 13:50:00,81.91,82.02,81.9,82.0,4680.0,78.2428,78.3479,78.2333,78.3288,4680.0
2024-07-10 14:00:00,82.01,82.07,81.93,82.07,45611.0,78.3383,78.3956,78.2619,78.3956,45611.0
2024-07-10 14:10:00,82.07,82.09,82.02,82.05,8583.0,78.3956,78.4147,78.3479,78.3765,8583.0
2024-07-10 14:20:00,82.04,82.14,82.02,82.04,10201.0,78.367,78.4625,78.3479,78.367,10201.0
2024-07-10 14:30:00,82.06,82.2,82.06,82.16,7458.0,78.3861,78.5198,78.3861,78.4816,7458.0
2024-07-10 14:40:00,82.17,82.26,82.15,82.2,8672.0,78.4912,78.5771,78.4721,78.5198,8672.0
2024-07-10 14:50:00,82.22,82.26,82.17,82.25,11002.0,78.5389,78.5771,78.4912,78.5676,11002.0
2024-07-10 15:00:00,82.26,82.35,82.26,82.32,20390.0,78.5771,78.6631,78.5771,78.6344,20390.0
2024-07-10 15:10:00,82.32,82.32,82.25,82.3,15355.0,78.6344,78.6344,78.5676,78.6153,15355.0
2024-07-10 15:20:00,82.29,82.31,82.21,82.21,16572.0,78.6058,78.6249,78.5294,78.5294,16572.0
2024-07-10 15:30:00,82.18,82.21,82.03,82.11,42497.0,78.5007,78.5294,78.3574,78.4338,42497.0
2024-07-10 15:40:00,82.11,82.19,82.08,82.17,26344.0,78.4338,78.5103,78.4052,78.4912,26344.0
2024-07-10 15:50:00,82.16,82.36,82.15,82.3,143796.0,78.4816,78.6727,78.4721,78.6153,143796.0
2024-07-11 09:30:00,82.25,82.34,81.99,82.19,35149.0,78.5676,78.6536,78.3192,78.5103,35149.0
2024-07-11 09:40:00,82.28,82.56,82.28,82.53,11660.0,78.5962,78.8637,78.5962,78.835,11660.0
2024-07-11 09:50:00,82.51,82.67,82.46,82.54,11240.0,78.8159,78.9688,78.7682,78.8446,11240.0
2024-07-11 10:00:00,82.53,82.69,82.53,82.67,12646.0,78.835,78.9879,78.835,78.9688,12646.0
2024-07-11 10:10:00,82.68,82.87,82.66,82.77,39708.0,78.9783,79.1598,78.9592,79.0643,39708.0
2024-07-11 10:20:00,82.78,82.81,82.67,82.7,16367.0,79.0739,79.1025,78.9688,78.9974,16367.0
2024-07-11 10:30:00,82.72,82.95,82.7,82.94,23102.0,79.0165,79.2362,78.9974,79.2267,23102.0
2024-07-11 10:40:00,82.95,83.05,82.88,82.99,20235.0,79.2362,79.3318,79.1694,79.2744,20235.0
2024-07-11 10:50:00,82.99,83.06,82.91,83.06,10246.0,79.2744,79.3413,79.198,79.3413,10246.0
2024-07-11 11:00:00,83.08,83.25,83.0,83.21,18026.0,79.3604,79.5228,79.284,79.4846,18026.0
2024-07-11 11:10:00,83.21,83.34,83.21,83.22,20715.0,79.4846,79.6088,79.4846,79.4942,20715.0
2024-07-11 11:20:00,83.21,83.24,83.08,83.18,20665.0,79.4846,79.5133,79.3604,79.4559,20665.0
2024-07-11 11:30:00,83.2,83.33,83.16,83.21,44151.0,79.475,79.5992,79.4368,79.4846,44151.0
2024-07-11 11:40:00,83.22,83.25,83.15,83.17,21967.0,79.4942,79.5228,79.4273,79.4464,21967.0
2024-07-11 11:50:00,83.16,83.16,83.06,83.06,15350.0,79.4368,79.4368,79.3413,79.3413,15350.0
2024-07-11 12:00:00,83.05,83.05,82.86,82.96,12114.0,79.3318,79.3318,79.1503,79.2458,12114.0
2024-07-11 12:10:00,82.96,83.01,82.91,82.95,9179.0,79.2458,79.2936,79.198,79.2362,9179.0
2024-07-11 12:20:00,82.94,82.94,82.82,82.94,12890.0,79.2267,79.2267,79.1121,79.2267,12890.0
2024-07-11 12:30:00,82.92,82.96,82.79,82.79,8409.0,79.2076,79.2458,79.0834,79.0834,8409.0
2024-07-11 12:40:00,82.74,82.9,82.72,82.89,9888.0,79.0356,79.1885,79.0165,79.1789,9888.0
2024-07-11 12:50:00,82.89,83.0,82.89,83.0,5345.0,79.1789,79.284,79.1789,79.284,5345.0
2024-07-11 13:00:00,82.97,82.98,82.86,82.94,8539.0,79.2553,79.2649,79.1503,79.2267,8539.0
2024-07-11 13:10:00,82.94,83.03,82.93,82.94,15527.0,79.2267,79.3127,79.2171,79.2267,15527.0
2024-07-11 13:20:00,82.95,83.0,82.93,82.98,14274.0,79.2362,79.284,79.2171,79.2649,14274.0
2024-07-11 13:30:00,82.98,83.07,82.97,83.0,9184.0,79.2649,79.3509,79.2553,79.284,9184.0
2024-07-11 13:40:00,83.01,83.05,82.93,82.93,21469.0,79.2936,79.3318,79.2171,79.2171,21469.0
2024-07-11 13:50:00,82.92,83.04,82.92,83.01,8746.0,79.2076,79.3222,79.2076,79.2936,8746.0
2024-07-11 14:00:00,83.03,83.03,82.94,82.99,12917.0,79.3127,79.3127,79.2267,79.2744,12917.0
2024-07-11 14:10:00,82.99,83.07,82.98,82.98,9589.0,79.2744,79.3509,79.2649,79.2649,9589.0
2024-07-11 14:20:00,82.97,82.98,82.84,82.86,9564.0,79.2553,79.2649,79.1312,79.1503,9564.0
2024-07-11 14:30:00,82.86,82.96,82.85,82.92,9574.0,79.1503,79.2458,79.1407,79.2076,9574.0
2024-07-11 14:40:00,82.91,82.98,82.91,82.97,6413.0,79.198,79.2649,79.198,79.2553,6413.0
2024-07-11 14:50:00,82.97,83.0,82.91,82.91,12106.0,79.2553,79.284,79.198,79.198,12106.0
2024-07-11 15:00:00,82.91,82.91,82.81,82.81,11511.0,79.198,79.198,79.1025,79.1025,11511.0
2024-07-11 15:10:00,82.82,82.84,82.77,82.79,13004.0,79.1121,79.1312,79.0643,79.0834,13004.0
2024-07-11 15:20:00,82.78,82.78,82.71,82.73,12317.0,79.0739,79.0739,79.007,79.0261,12317.0
2024-07-11 15:30:00,82.71,82.92,82.71,82.91,17790.0,79.007,79.2076,79.007,79.198,17790.0
2024-07-11 15:40:00,82.91,83.01,82.9,82.99,19603.0,79.198,79.2936,79.1885,79.2744,19603.0
2024-07-11 15:50:00,82.98,83.0,82.88,82.89,153152.0,79.2649,79.284,79.1694,79.1789,153152.0
2024-07-12 09:30:00,83.42,83.65,83.34,83.45,36097.0,79.6852,79.9049,79.6088,79.7139,36097.0
2024-07-12 09:40:00,83.48,83.59,83.39,83.43,7448.0,79.7425,79.8476,79.6565,79.6948,7448.0
2024-07-12 09:50:00,83.43,83.43,83.24,83.24,9632.0,79.6948,79.6948,79.5133,79.5133,9632.0
2024-07-12 10:00:00,83.23,83.58,83.18,83.58,12189.0,79.5037,79.838,79.4559,79.838,12189.0
2024-07-12 10:10:00,83.56,83.85,83.56,83.85,15602.0,79.8189,80.0959,79.8189,80.0959,15602.0
2024-07-12 10:20:00,83.85,83.9,83.78,83.86,17855.0,80.0959,80.1437,80.0291,80.1055,17855.0
2024-07-12 10:30:00,83.88,83.91,83.72,83.84,45746.0,80.1246,80.1533,79.9718,80.0864,45746.0
2024-07-12 10:40:00,83.81,83.9,83.75,83.79,13013.0,80.0577,80.1437,80.0004,80.0386,13013.0
2024-07-12 10:50:00,83.79,83.84,83.72,83.79,17181.0,80.0386,80.0864,79.9718,80.0386,17181.0
2024-07-12 11:00:00,83.78,84.12,83.76,84.08,63839.0,80.0291,80.3539,80.01,80.3156,63839.0
2024-07-12 11:10:00,84.08,84.19,83.96,84.19,17465.0,80.3156,80.4207,80.201,80.4207,17465.0
2024-07-12 11:20:00,84.19,84.23,84.07,84.08,21196.0,80.4207,80.4589,80.3061,80.3156,21196.0
2024-07-12 11:30:00,84.09,84.11,84.02,84.04,10998.0,80.3252,80.3443,80.2583,80.2774,10998.0
2024-07-12 11:40:00,84.05,84.07,84.02,84.07,11784.0,80.287,80.3061,80.2583,80.3061,11784.0
2024-07-12 11:50:00,84.11,84.34,84.08,84.28,72070.0,80.3443,80.564,80.3156,80.5067,72070.0
2024-07-12 12:00:00,84.28,84.37,84.11,84.13,9484.0,80.5067,80.5927,80.3443,80.3634,9484.0
2024-07-12 12:10:00,84.14,84.34,84.13,84.29,14311.0,80.373,80.564,80.3634,80.5162,14311.0
2024-07-12 12:20:00,84.28,84.3,84.21,84.25,13089.0,80.5067,80.5258,80.4398,80.478,13089.0
2024-07-12 12:30:00,84.25,84.32,84.23,84.28,8135.0,80.478,80.5449,80.4589,80.5067,8135.0
2024-07-12 12:40:00,84.27,84.35,84.26,84.28,12602.0,80.4971,80.5736,80.4876,80.5067,12602.0
2024-07-12 12:50:00,84.27,84.31,84.23,84.3,10853.0,80.4971,80.5354,80.4589,80.5258,10853.0
2024-07-12 13:00:00,84.31,84.31,84.21,84.24,6308.0,80.5354,80.5354,80.4398,80.4685,6308.0
2024-07-12 13:10:00,84.24,84.33,84.24,84.33,12600.0,80.4685,80.5545,80.4685,80.5545,12600.0
2024-07-12 13:20:00,84.34,84.4,84.3,84.4,11641.0,80.564,80.6213,80.5258,80.6213,11641.0
2024-07-12 13:30:00,84.41,84.46,84.38,84.43,12779.0,80.6309,80.6786,80.6022,80.65,12779.0
2024-07-12 13:40:00,84.43,84.64,84.43,84.61,22109.0,80.65,80.8506,80.65,80.8219,22109.0
2024-07-12 13:50:00,84.61,84.69,84.58,84.6,15813.0,80.8219,80.8983,80.7933,80.8124,15813.0
2024-07-12 14:00:00,84.6,84.61,84.47,84.56,40600.0,80.8124,80.8219,80.6882,80.7742,40600.0
2024-07-12 14:10:00,84.56,84.58,84.48,84.53,16393.0,80.7742,80.7933,80.6977,80.7455,16393.0
2024-07-12 14:20:00,84.51,84.51,84.34,84.35,11540.0,80.7264,80.7264,80.564,80.5736,11540.0
2024-07-12 14:30:00,84.33,84.37,84.3,84.32,11370.0,80.5545,80.5927,80.5258,80.5449,11370.0
2024-07-12 14:40:00,84.32,84.42,84.3,84.38,19230.0,80.5449,80.6404,80.5258,80.6022,19230.0
2024-07-12 14:50:00,84.4,84.46,84.31,84.43,32984.0,80.6213,80.6786,80.5354,80.65,32984.0
2024-07-12 15:00:00,84.44,84.53,84.43,84.49,23384.0,80.6595,80.7455,80.65,80.7073,23384.0
2024-07-12 15:10:00,84.49,84.62,84.49,84.62,26922.0,80.7073,80.8315,80.7073,80.8315,26922.0
2024-07-12 15:20:00,84.62,84.8,84.61,84.77,41830.0,80.8315,81.0034,80.8219,80.9748,41830.0
2024-07-12 15:30:00,84.78,84.84,84.69,84.74,30549.0,80.9843,81.0416,80.8983,80.9461,30549.0
2024-07-12 15:40:00,84.74,84.74,84.53,84.55,55051.0,80.9461,80.9461,80.7455,80.7646,55051.0
2024-07-12 15:50:00,84.53,84.8,84.43,84.67,308081.0,80.7455,81.0034,80.65,80.8792,308081.0
2024-07-15 09:30:00,85.0,85.16,84.83,84.99,74002.0,81.1945,81.3473,81.0321,81.1849,74002.0
2024-07-15 09:40:00,84.97,85.03,84.75,85.02,63742.0,81.1658,81.2231,80.9557,81.2136,63742.0
2024-07-15 09:50:00,85.02,85.1,84.76,84.98,18375.0,81.2136,81.29,80.9652,81.1754,18375.0
2024-07-15 10:00:00,85.0,85.24,85.0,85.23,25367.0,81.1945,81.4237,81.1945,81.4142,25367.0
2024-07-15 10:10:00,85.24,85.42,85.07,85.38,17285.0,81.4237,81.5957,81.2613,81.5574,17285.0
2024-07-15 10:20:00,85.39,85.6,85.39,85.51,34300.0,81.567,81.7676,81.567,81.6816,34300.0
2024-07-15 10:30:00,85.5,85.59,85.38,85.44,28887.0,81.6721,81.758,81.5574,81.6148,28887.0
2024-07-15 10:40:00,85.45,85.48,85.35,85.47,17556.0,81.6243,81.653,81.5288,81.6434,17556.0
2024-07-15 10:50:00,85.47,85.71,85.46,85.67,25111.0,81.6434,81.8727,81.6339,81.8345,25111.0
2024-07-15 11:00:00,85.68,85.7,85.6,85.69,18039.0,81.844,81.8631,81.7676,81.8536,18039.0
2024-07-15 11:10:00,85.7,85.77,85.62,85.65,23557.0,81.8631,81.93,81.7867,81.8154,23557.0
2024-07-15 11:20:00,85.66,85.66,85.44,85.46,28973.0,81.8249,81.8249,81.6148,81.6339,28973.0
2024-07-15 11:30:00,85.46,85.46,85.27,85.4,18358.0,81.6339,81.6339,81.4524,81.5766,18358.0
2024-07-15 11:40:00,85.42,85.6,85.4,85.46,37645.0,81.5957,81.7676,81.5766,81.6339,37645.0
2024-07-15 11:50:00,85.45,85.53,85.42,85.45,14017.0,81.6243,81.7007,81.5957,81.6243,14017.0
2024-07-15 12:00:00,85.41,85.55,85.37,85.51,34514.0,81.5861,81.7198,81.5479,81.6816,34514.0
2024-07-15 12:10:00,85.56,85.56,85.42,85.48,15177.0,81.7294,81.7294,81.5957,81.653,15177.0
2024-07-15 12:20:00,85.47,85.5,85.42,85.45,13471.0,81.6434,81.6721,81.5957,81.6243,13471.0
2024-07-15 12:30:00,85.45,85.45,85.34,85.38,7038.0,81.6243,81.6243,81.5192,81.5574,7038.0
2024-07-15 12:40:00,85.38,85.49,85.38,85.41,13863.0,81.5574,81.6625,81.5574,81.5861,13863.0
2024-07-15 12:50:00,85.41,85.45,85.37,85.39,8508.0,81.5861,81.6243,81.5479,81.567,8508.0
2024-07-15 13:00:00,85.38,85.44,85.33,85.43,11180.0,81.5574,81.6148,81.5097,81.6052,11180.0
2024-07-15 13:10:00,85.43,85.47,85.27,85.29,15922.0,81.6052,81.6434,81.4524,81.4715,15922.0
2024-07-15 13:20:00,85.27,85.32,85.16,85.23,18445.0,81.4524,81.5001,81.3473,81.4142,18445.0
2024-07-15 13:30:00,85.22,85.23,85.12,85.15,12780.0,81.4046,81.4142,81.3091,81.3377,12780.0
2024-07-15 13:40:00,85.15,85.19,85.11,85.11,7619.0,81.3377,81.376,81.2995,81.2995,7619.0
2024-07-15 13:50:00,85.12,85.2,85.12,85.2,11847.0,81.3091,81.3855,81.3091,81.3855,11847.0
2024-07-15 14:00:00,85.18,85.2,85.1,85.16,9920.0,81.3664,81.3855,81.29,81.3473,9920.0
2024-07-15 14:10:00,85.17,85.27,85.17,85.27,7937.0,81.3568,81.4524,81.3568,81.4524,7937.0
2024-07-15 14:20:00,85.29,85.49,85.29,85.47,9609.0,81.4715,81.6625,81.4715,81.6434,9609.0
2024-07-15 14:30:00,85.47,85.57,85.44,85.53,10576.0,81.6434,81.7389,81.6148,81.7007,10576.0
2024-07-15 14:40:00,85.53,85.59,85.5,85.5,9387.0,81.7007,81.758,81.6721,81.6721,9387.0
2024-07-15 14:50:00,85.5,85.56,85.5,85.53,11563.0,81.6721,81.7294,81.6721,81.7007,11563.0
2024-07-15 15:00:00,85.53,85.53,85.43,85.44,12152.0,81.7007,81.7007,81.6052,81.6148,12152.0
2024-07-15 15:10:00,85.42,85.47,85.35,85.35,12601.0,81.5957,81.6434,81.5288,81.5288,12601.0
2024-07-15 15:20:00,85.35,85.41,85.32,85.32,20683.0,81.5288,81.5861,81.5001,81.5001,20683.0
2024-07-15 15:30:00,85.31,85.33,85.18,85.18,18500.0,81.4906,81.5097,81.3664,81.3664,18500.0
2024-07-15 15:40:00,85.19,85.22,85.02,85.03,43810.0,81.376,81.4046,81.2136,81.2231,43810.0
2024-07-15 15:50:00,85.03,85.03,84.59,84.68,239770.0,81.2231,81.2231,80.8028,80.8888,239770.0
2024-07-16 09:30:00,84.67,84.94,84.46,84.85,32477.0,80.8792,81.1371,80.6786,81.0512,32477.0
2024-07-16 09:40:00,84.79,84.8,84.6,84.64,9868.0,80.9939,81.0034,80.8124,80.8506,9868.0
2024-07-16 09:50:00,84.57,84.65,84.32,84.65,11674.0,80.7837,80.8601,80.5449,80.8601,11674.0
2024-07-16 10:00:00,84.62,84.72,84.58,84.68,5617.0,80.8315,80.927,80.7933,80.8888,5617.0
2024-07-16 10:10:00,84.64,84.64,84.43,84.43,11512.0,80.8506,80.8506,80.65,80.65,11512.0
2024-07-16 10:20:00,84.44,84.6,84.39,84.49,12412.0,80.6595,80.8124,80.6118,80.7073,12412.0
2024-07-16 10:30:00,84.43,84.51,84.28,84.43,30641.0,80.65,80.7264,80.5067,80.65,30641.0
2024-07-16 10:40:00,84.42,84.67,84.38,84.67,11494.0,80.6404,80.8792,80.6022,80.8792,11494.0
2024-07-16 10:50:00,84.66,84.88,84.66,84.88,13637.0,80.8697,81.0798,80.8697,81.0798,13637.0
2024-07-16 11:00:00,84.86,84.86,84.69,84.83,17481.0,81.0607,81.0607,80.8983,81.0321,17481.0
2024-07-16 11:10:00,84.82,84.9,84.78,84.9,11090.0,81.0225,81.0989,80.9843,81.0989,11090.0
2024-07-16 11:20:00,84.88,84.91,84.81,84.83,7634.0,81.0798,81.1085,81.013,81.0321,7634.0
2024-07-16 11:30:00,84.82,84.84,84.71,84.84,8003.0,81.0225,81.0416,80.9174,81.0416,8003.0
2024-07-16 11:40:00,84.83,84.84,84.8,84.81,10202.0,81.0321,81.0416,81.0034,81.013,10202.0
2024-07-16 11:50:00,84.81,84.85,84.71,84.85,6307.0,81.013,81.0512,80.9174,81.0512,6307.0
2024-07-16 12:00:00,84.85,84.95,84.77,84.91,11492.0,81.0512,81.1467,80.9748,81.1085,11492.0
2024-07-16 12:10:00,84.93,85.09,84.93,85.05,13419.0,81.1276,81.2804,81.1276,81.2422,13419.0
2024-07-16 12:20:00,85.05,85.13,84.97,85.03,10478.0,81.2422,81.3186,81.1658,81.2231,10478.0
2024-07-16 12:30:00,85.01,85.01,84.82,84.85,12867.0,81.204,81.204,81.0225,81.0512,12867.0
2024-07-16 12:40:00,84.83,85.04,84.8,85.01,17903.0,81.0321,81.2327,81.0034,81.204,17903.0
2024-07-16 12:50:00,85.0,85.02,84.92,84.93,16640.0,81.1945,81.2136,81.118,81.1276,16640.0
2024-07-16 13:00:00,84.92,85.05,84.91,84.99,8301.0,81.118,81.2422,81.1085,81.1849,8301.0
2024-07-16 13:10:00,85.01,85.04,84.87,84.87,5485.0,81.204,81.2327,81.0703,81.0703,5485.0
2024-07-16 13:20:00,84.86,84.94,84.86,84.87,8732.0,81.0607,81.1371,81.0607,81.0703,8732.0
2024-07-16 13:30:00,84.86,85.03,84.86,85.02,7553.0,81.0607,81.2231,81.0607,81.2136,7553.0
2024-07-16 13:40:00,85.0,85.06,84.98,85.06,4733.0,81.1945,81.2518,81.1754,81.2518,4733.0
2024-07-16 13:50:00,85.07,85.08,85.03,85.03,7720.0,81.2613,81.2709,81.2231,81.2231,7720.0
2024-07-16 14:00:00,85.01,85.01,84.95,84.99,8698.0,81.204,81.204,81.1467,81.1849,8698.0
2024-07-16 14:10:00,84.98,85.02,84.86,84.86,12706.0,81.1754,81.2136,81.0607,81.0607,12706.0
2024-07-16 14:20:00,84.87,84.92,84.84,84.84,10900.0,81.0703,81.118,81.0416,81.0416,10900.0
2024-07-16 14:30:00,84.81,84.89,84.77,84.85,14067.0,81.013,81.0894,80.9748,81.0512,14067.0
2024-07-16 14:40:00,84.87,84.91,84.83,84.91,8356.0,81.0703,81.1085,81.0321,81.1085,8356.0
2024-07-16 14:50:00,84.91,84.94,84.87,84.91,9950.0,81.1085,81.1371,81.0703,81.1085,9950.0
2024-07-16 15:00:00,84.89,84.99,84.88,84.94,8654.0,81.0894,81.1849,81.0798,81.1371,8654.0
2024-07-16 15:10:00,84.94,84.98,84.91,84.98,10396.0,81.1371,81.1754,81.1085,81.1754,10396.0
2024-07-16 15:20:00,84.98,85.04,84.96,85.03,9760.0,81.1754,81.2327,81.1563,81.2231,9760.0
2024-07-16 15:30:00,85.02,85.02,84.97,84.99,12676.0,81.2136,81.2136,81.1658,81.1849,12676.0
2024-07-16 15:40:00,85.0,85.04,84.95,84.95,27232.0,81.1945,81.2327,81.1467,81.1467,27232.0
2024-07-16 15:50:00,84.96,85.15,84.95,85.1,133357.0,81.1563,81.3377,81.1467,81.29,133357.0
2024-07-17 09:30:00,85.34,86.13,85.23,85.83,54338.0,81.5192,82.2739,81.4142,81.9873,54338.0
2024-07-17 09:40:00,85.81,85.93,85.51,85.8,14451.0,81.9682,82.0828,81.6816,81.9586,14451.0
2024-07-17 09:50:00,85.78,86.13,85.78,86.09,15617.0,81.9395,82.2739,81.9395,82.2357,15617.0
2024-07-17 10:00:00,86.13,86.2,85.83,85.87,32687.0,82.2739,82.3407,81.9873,82.0255,32687.0
2024-07-17 10:10:00,85.9,86.2,85.79,86.06,23810.0,82.0542,82.3407,81.9491,82.207,23810.0
2024-07-17 10:20:00,86.04,86.06,85.91,86.01,15888.0,82.1879,82.207,82.0637,82.1592,15888.0
2024-07-17 10:30:00,85.94,85.94,85.4,85.45,17110.0,82.0924,82.0924,81.5766,81.6243,17110.0
2024-07-17 10:40:00,85.43,85.73,85.36,85.67,18816.0,81.6052,81.8918,81.5383,81.8345,18816.0
2024-07-17 10:50:00,85.66,85.79,85.59,85.77,14238.0,81.8249,81.9491,81.758,81.93,14238.0
2024-07-17 11:00:00,85.76,85.81,85.53,85.63,11195.0,81.9204,81.9682,81.7007,81.7963,11195.0
2024-07-17 11:10:00,85.63,85.71,85.46,85.54,18869.0,81.7963,81.8727,81.6339,81.7103,18869.0
2024-07-17 11:20:00,85.56,85.69,85.51,85.65,12010.0,81.7294,81.8536,81.6816,81.8154,12010.0
2024-07-17 11:30:00,85.65,85.68,85.49,85.6,19650.0,81.8154,81.844,81.6625,81.7676,19650.0
2024-07-17 11:40:00,85.63,85.76,85.63,85.75,12473.0,81.7963,81.9204,81.7963,81.9109,12473.0
2024-07-17 11:50:00,85.76,85.94,85.74,85.94,25713.0,81.9204,82.0924,81.9013,82.0924,25713.0
2024-07-17 12:00:00,85.93,85.94,85.7,85.77,21251.0,82.0828,82.0924,81.8631,81.93,21251.0
2024-07-17 12:10:00,85.79,85.8,85.58,85.65,20762.0,81.9491,81.9586,81.7485,81.8154,20762.0
2024-07-17 12:20:00,85.65,85.69,85.55,85.64,12068.0,81.8154,81.8536,81.7198,81.8058,12068.0
2024-07-17 12:30:00,85.64,85.64,85.46,85.46,8783.0,81.8058,81.8058,81.6339,81.6339,8783.0
2024-07-17 12:40:00,85.46,85.57,85.43,85.53,10984.0,81.6339,81.7389,81.6052,81.7007,10984.0
2024-07-17 12:50:00,85.53,85.7,85.53,85.66,18324.0,81.7007,81.8631,81.7007,81.8249,18324.0
2024-07-17 13:00:00,85.69,85.7,85.46,85.48,18786.0,81.8536,81.8631,81.6339,81.653,18786.0
2024-07-17 13:10:00,85.49,85.54,85.41,85.41,12747.0,81.6625,81.7103,81.5861,81.5861,12747.0
2024-07-17 13:20:00,85.39,85.51,85.35,85.45,10867.0,81.567,81.6816,81.5288,81.6243,10867.0
2024-07-17 13:30:00,85.44,85.45,85.37,85.44,9900.0,81.6148,81.6243,81.5479,81.6148,9900.0
2024-07-17 13:40:00,85.43,85.61,85.43,85.58,16058.0,81.6052,81.7771,81.6052,81.7485,16058.0
2024-07-17 13:50:00,85.58,85.63,85.53,85.59,16150.0,81.7485,81.7963,81.7007,81.758,16150.0
2024-07-17 14:00:00,85.58,85.6,85.45,85.51,13512.0,81.7485,81.7676,81.6243,81.6816,13512.0
2024-07-17 14:10:00,85.5,85.59,85.41,85.55,34398.0,81.6721,81.758,81.5861,81.7198,34398.0
2024-07-17 14:20:00,85.57,85.74,85.57,85.66,14320.0,81.7389,81.9013,81.7389,81.8249,14320.0
2024-07-17 14:30:00,85.68,85.85,85.68,85.78,24761.0,81.844,82.0064,81.844,81.9395,24761.0
2024-07-17 14:40:00,85.77,85.78,85.64,85.66,20691.0,81.93,81.9395,81.8058,81.8249,20691.0
2024-07-17 14:50:00,85.68,85.68,85.54,85.54,14439.0,81.844,81.844,81.7103,81.7103,14439.0
2024-07-17 15:00:00,85.53,85.57,85.47,85.5,17393.0,81.7007,81.7389,81.6434,81.6721,17393.0
2024-07-17 15:10:00,85.5,85.6,85.5,85.6,12639.0,81.6721,81.7676,81.6721,81.7676,12639.0
2024-07-17 15:20:00,85.61,85.68,85.58,85.59,27432.0,81.7771,81.844,81.7485,81.758,27432.0
2024-07-17 15:30:00,85.58,85.6,85.49,85.51,43046.0,81.7485,81.7676,81.6625,81.6816,43046.0
2024-07-17 15:40:00,85.5,85.56,85.27,85.29,55897.0,81.6721,81.7294,81.4524,81.4715,55897.0
2024-07-17 15:50:00,85.29,85.47,85.08,85.35,263386.0,81.4715,81.6434,81.2709,81.5288,263386.0
2024-07-18 09:30:00,84.8,84.8,82.58,83.17,542317.0,81.0034,81.0034,78.8828,79.4464,542317.0
2024-07-18 09:40:00,83.14,83.93,83.12,83.49,276148.0,79.4177,80.1724,79.3986,79.7521,276148.0
2024-07-18 09:50:00,83.49,84.04,83.46,83.83,210751.0,79.7521,80.2774,79.7234,80.0768,210751.0
2024-07-18 10:00:00,83.83,84.0,83.22,83.25,82767.0,80.0768,80.2392,79.4942,79.5228,82767.0
2024-07-18 10:10:00,83.23,83.4,83.06,83.38,100552.0,79.5037,79.6661,79.3413,79.647,100552.0
2024-07-18 10:20:00,83.4,83.86,83.34,83.75,52245.0,79.6661,80.1055,79.6088,80.0004,52245.0
2024-07-18 10:30:00,83.76,84.03,83.67,83.82,50497.0,80.01,80.2679,79.924,80.0673,50497.0
2024-07-18 10:40:00,83.8,83.86,83.56,83.74,34804.0,80.0482,80.1055,79.8189,79.9909,34804.0
2024-07-18 10:50:00,83.73,84.2,83.68,84.03,102111.0,79.9813,80.4303,79.9336,80.2679,102111.0
2024-07-18 11:00:00,84.03,84.4,84.02,84.37,23601.0,80.2679,80.6213,80.2583,80.5927,23601.0
2024-07-18 11:10:00,84.36,84.38,84.0,84.07,83133.0,80.5831,80.6022,80.2392,80.3061,83133.0
2024-07-18 11:20:00,84.09,84.13,83.98,84.01,24153.0,80.3252,80.3634,80.2201,80.2488,24153.0
2024-07-18 11:30:00,84.02,84.12,83.93,83.94,23282.0,80.2583,80.3539,80.1724,80.1819,23282.0
2024-07-18 11:40:00,83.93,84.09,83.88,83.91,25451.0,80.1724,80.3252,80.1246,80.1533,25451.0
2024-07-18 11:50:00,83.9,84.01,83.8,83.96,37396.0,80.1437,80.2488,80.0482,80.201,37396.0
2024-07-18 12:00:00,83.96,84.13,83.9,84.08,26748.0,80.201,80.3634,80.1437,80.3156,26748.0
2024-07-18 12:10:00,84.1,84.1,83.88,83.95,23196.0,80.3348,80.3348,80.1246,80.1915,23196.0
2024-07-18 12:20:00,83.95,83.98,83.86,83.96,19228.0,80.1915,80.2201,80.1055,80.201,19228.0
2024-07-18 12:30:00,83.96,83.96,83.71,83.8,25184.0,80.201,80.201,79.9622,80.0482,25184.0
2024-07-18 12:40:00,83.81,83.84,83.62,83.71,38947.0,80.0577,80.0864,79.8762,79.9622,38947.0
2024-07-18 12:50:00,83.7,83.78,83.7,83.75,51680.0,79.9527,80.0291,79.9527,80.0004,51680.0
2024-07-18 13:00:00,83.75,83.81,83.73,83.75,41368.0,80.0004,80.0577,79.9813,80.0004,41368.0
2024-07-18 13:10:00,83.75,83.84,83.73,83.79,32291.0,80.0004,80.0864,79.9813,80.0386,32291.0
2024-07-18 13:20:00,83.78,83.85,83.73,83.8,26895.0,80.0291,80.0959,79.9813,80.0482,26895.0
2024-07-18 13:30:00,83.81,83.81,83.71,83.8,24686.0,80.0577,80.0577,79.9622,80.0482,24686.0
2024-07-18 13:40:00,83.81,83.98,83.79,83.93,24611.0,80.0577,80.2201,80.0386,80.1724,24611.0
2024-07-18 13:50:00,83.94,83.96,83.57,83.65,29843.0,80.1819,80.201,79.8285,79.9049,29843.0
2024-07-18 14:00:00,83.67,83.68,83.5,83.51,29477.0,79.924,79.9336,79.7616,79.7712,29477.0
2024-07-18 14:10:00,83.51,83.54,83.43,83.47,36172.0,79.7712,79.7998,79.6948,79.733,36172.0
2024-07-18 14:20:00,83.46,83.48,83.28,83.32,44984.0,79.7234,79.7425,79.5515,79.5897,44984.0
2024-07-18 14:30:00,83.31,83.35,83.15,83.15,46711.0,79.5801,79.6183,79.4273,79.4273,46711.0
2024-07-18 14:40:00,83.16,83.18,83.06,83.06,43905.0,79.4368,79.4559,79.3413,79.3413,43905.0
2024-07-18 14:50:00,83.05,83.12,82.96,83.07,42264.0,79.3318,79.3986,79.2458,79.3509,42264.0
2024-07-18 15:00:00,83.06,83.31,83.05,83.3,51342.0,79.3413,79.5801,79.3318,79.5706,51342.0
2024-07-18 15:10:00,83.3,83.3,83.08,83.15,48263.0,79.5706,79.5706,79.3604,79.4273,48263.0
2024-07-18 15:20:00,83.16,83.19,83.07,83.14,39509.0,79.4368,79.4655,79.3509,79.4177,39509.0
2024-07-18 15:30:00,83.13,83.27,83.11,83.2,61789.0,79.4082,79.5419,79.3891,79.475,61789.0
2024-07-18 15:40:00,83.21,83.23,83.06,83.2,100435.0,79.4846,79.5037,79.3413,79.475,100435.0
2024-07-18 15:50:00,83.2,83.57,83.17,83.42,419114.0,79.475,79.8285,79.4464,79.6852,419114.0
2024-07-19 09:30:00,83.6,83.78,83.34,83.59,180644.0,79.8571,80.0291,79.6088,79.8476,180644.0
2024-07-19 09:40:00,83.55,83.93,83.54,83.8,25635.0,79.8094,80.1724,79.7998,80.0482,25635.0
2024-07-19 09:50:00,83.8,84.24,83.74,84.2,13718.0,80.0482,80.4685,79.9909,80.4303,13718.0
2024-07-19 10:00:00,84.2,84.69,84.17,84.69,22912.0,80.4303,80.8983,80.4016,80.8983,22912.0
2024-07-19 10:10:00,84.71,84.77,84.29,84.34,74177.0,80.9174,80.9748,80.5162,80.564,74177.0
2024-07-19 10:20:00,84.33,84.37,83.97,84.1,53613.0,80.5545,80.5927,80.2106,80.3348,53613.0
2024-07-19 10:30:00,84.12,84.19,83.96,84.02,56552.0,80.3539,80.4207,80.201,80.2583,56552.0
2024-07-19 10:40:00,84.03,84.14,83.93,83.96,33431.0,80.2679,80.373,80.1724,80.201,33431.0
2024-07-19 10:50:00,83.98,84.0,83.73,83.73,61378.0,80.2201,80.2392,79.9813,79.9813,61378.0
2024-07-19 11:00:00,83.72,83.96,83.68,83.95,26803.0,79.9718,80.201,79.9336,80.1915,26803.0
2024-07-19 11:10:00,83.95,84.0,83.8,83.99,58524.0,80.1915,80.2392,80.0482,80.2297,58524.0
2024-07-19 11:20:00,83.97,84.08,83.83,83.83,17319.0,80.2106,80.3156,80.0768,80.0768,17319.0
2024-07-19 11:30:00,83.84,84.03,83.73,83.97,68320.0,80.0864,80.2679,79.9813,80.2106,68320.0
2024-07-19 11:40:00,83.96,84.06,83.96,83.97,49386.0,80.201,80.2965,80.201,80.2106,49386.0
2024-07-19 11:50:00,84.0,84.22,83.92,84.22,25753.0,80.2392,80.4494,80.1628,80.4494,25753.0
2024-07-19 12:00:00,84.2,84.26,84.12,84.17,27566.0,80.4303,80.4876,80.3539,80.4016,27566.0
2024-07-19 12:10:00,84.16,84.23,84.09,84.23,14641.0,80.3921,80.4589,80.3252,80.4589,14641.0
2024-07-19 12:20:00,84.19,84.19,83.77,83.82,13580.0,80.4207,80.4207,80.0195,80.0673,13580.0
2024-07-19 12:30:00,83.83,83.83,83.62,83.66,50455.0,80.0768,80.0768,79.8762,79.9145,50455.0
2024-07-19 12:40:00,83.67,83.78,83.62,83.78,30540.0,79.924,80.0291,79.8762,80.0291,30540.0
2024-07-19 12:50:00,83.79,83.81,83.67,83.77,16612.0,80.0386,80.0577,79.924,80.0195,16612.0
2024-07-19 13:00:00,83.75,83.75,83.62,83.72,25076.0,80.0004,80.0004,79.8762,79.9718,25076.0
2024-07-19 13:10:00,83.72,83.76,83.62,83.71,68949.0,79.9718,80.01,79.8762,79.9622,68949.0
2024-07-19 13:20:00,83.73,83.81,83.64,83.66,22754.0,79.9813,80.0577,79.8953,79.9145,22754.0
2024-07-19 13:30:00,83.66,83.72,83.61,83.66,28004.0,79.9145,79.9718,79.8667,79.9145,28004.0
2024-07-19 13:40:00,83.65,83.67,83.55,83.64,14331.0,79.9049,79.924,79.8094,79.8953,14331.0
2024-07-19 13:50:00,83.63,83.81,83.59,83.75,16866.0,79.8858,80.0577,79.8476,80.0004,16866.0
2024-07-19 14:00:00,83.74,83.79,83.69,83.76,48393.0,79.9909,80.0386,79.9431,80.01,48393.0
2024-07-19 14:10:00,83.75,83.9,83.72,83.9,16741.0,80.0004,80.1437,79.9718,80.1437,16741.0
2024-07-19 14:20:00,83.89,83.93,83.64,83.67,35331.0,80.1342,80.1724,79.8953,79.924,35331.0
2024-07-19 14:30:00,83.69,83.76,83.59,83.61,53242.0,79.9431,80.01,79.8476,79.8667,53242.0
2024-07-19 14:40:00,83.61,83.62,83.41,83.44,21895.0,79.8667,79.8762,79.6756,79.7043,21895.0
2024-07-19 14:50:00,83.43,83.5,83.38,83.38,26396.0,79.6948,79.7616,79.647,79.647,26396.0
2024-07-19 15:00:00,83.38,83.6,83.38,83.56,36529.0,79.647,79.8571,79.647,79.8189,36529.0
2024-07-19 15:10:00,83.54,83.58,83.51,83.54,33135.0,79.7998,79.838,79.7712,79.7998,33135.0
2024-07-19 15:20:00,83.54,83.61,83.46,83.46,40197.0,79.7998,79.8667,79.7234,79.7234,40197.0
2024-07-19 15:30:00,83.47,83.55,83.41,83.44,61196.0,79.733,79.8094,79.6756,79.7043,61196.0
2024-07-19 15:40:00,83.44,83.47,83.34,83.42,61717.0,79.7043,79.733,79.6088,79.6852,61717.0
2024-07-19 15:50:00,83.4,83.5,83.3,83.47,220699.0,79.6661,79.7616,79.5706,79.733,220699.0
2024-07-22 09:30:00,83.47,83.71,83.32,83.71,78247.0,79.733,79.9622,79.5897,79.9622,78247.0
2024-07-22 09:40:00,83.65,83.87,83.34,83.4,34694.0,79.9049,80.1151,79.6088,79.6661,34694.0
2024-07-22 09:50:00,83.41,83.41,83.07,83.08,18347.0,79.6756,79.6756,79.3509,79.3604,18347.0
2024-07-22 10:00:00,83.09,83.22,83.02,83.17,20037.0,79.37,79.4942,79.3031,79.4464,20037.0
2024-07-22 10:10:00,83.19,83.3,83.08,83.26,20830.0,79.4655,79.5706,79.3604,79.5324,20830.0
2024-07-22 10:20:00,83.28,83.68,83.27,83.68,29175.0,79.5515,79.9336,79.5419,79.9336,29175.0
2024-07-22 10:30:00,83.68,83.86,83.68,83.75,22612.0,79.9336,80.1055,79.9336,80.0004,22612.0
2024-07-22 10:40:00,83.75,83.82,83.68,83.81,10767.0,80.0004,80.0673,79.9336,80.0577,10767.0
2024-07-22 10:50:00,83.84,83.92,83.71,83.78,33992.0,80.0864,80.1628,79.9622,80.0291,33992.0
2024-07-22 11:00:00,83.79,83.87,83.76,83.87,48695.0,80.0386,80.1151,80.01,80.1151,48695.0
2024-07-22 11:10:00,83.89,83.93,83.74,83.74,24836.0,80.1342,80.1724,79.9909,79.9909,24836.0
2024-07-22 11:20:00,83.71,83.73,83.6,83.67,14039.0,79.9622,79.9813,79.8571,79.924,14039.0
2024-07-22 11:30:00,83.66,83.76,83.62,83.65,12945.0,79.9145,80.01,79.8762,79.9049,12945.0
2024-07-22 11:40:00,83.64,83.74,83.64,83.64,13635.0,79.8953,79.9909,79.8953,79.8953,13635.0
2024-07-22 11:50:00,83.63,83.73,83.58,83.58,28573.0,79.8858,79.9813,79.838,79.838,28573.0
2024-07-22 12:00:00,83.59,83.63,83.56,83.6,18663.0,79.8476,79.8858,79.8189,79.8571,18663.0
2024-07-22 12:10:00,83.59,83.63,83.5,83.59,14557.0,79.8476,79.8858,79.7616,79.8476,14557.0
2024-07-22 12:20:00,83.58,83.61,83.52,83.54,22862.0,79.838,79.8667,79.7807,79.7998,22862.0
2024-07-22 12:30:00,83.53,83.57,83.47,83.54,15936.0,79.7903,79.8285,79.733,79.7998,15936.0
2024-07-22 12:40:00,83.54,83.54,83.49,83.53,23784.0,79.7998,79.7998,79.7521,79.7903,23784.0
2024-07-22 12:50:00,83.52,83.66,83.52,83.64,45087.0,79.7807,79.9145,79.7807,79.8953,45087.0
2024-07-22 13:00:00,83.64,83.79,83.64,83.77,22157.0,79.8953,80.0386,79.8953,80.0195,22157.0
2024-07-22 13:10:00,83.79,83.98,83.78,83.95,77592.0,80.0386,80.2201,80.0291,80.1915,77592.0
2024-07-22 13:20:00,83.95,84.15,83.92,84.12,26883.0,80.1915,80.3825,80.1628,80.3539,26883.0
2024-07-22 13:30:00,84.13,84.19,83.98,84.08,27941.0,80.3634,80.4207,80.2201,80.3156,27941.0
2024-07-22 13:40:00,84.09,84.18,84.08,84.12,24554.0,80.3252,80.4112,80.3156,80.3539,24554.0
2024-07-22 13:50:00,84.14,84.14,84.01,84.07,18471.0,80.373,80.373,80.2488,80.3061,18471.0
2024-07-22 14:00:00,84.04,84.04,83.9,83.9,21265.0,80.2774,80.2774,80.1437,80.1437,21265.0
2024-07-22 14:10:00,83.91,84.01,83.88,84.01,17616.0,80.1533,80.2488,80.1246,80.2488,17616.0
2024-07-22 14:20:00,84.01,84.06,83.98,84.02,21858.0,80.2488,80.2965,80.2201,80.2583,21858.0
2024-07-22 14:30:00,84.01,84.18,84.0,84.11,26836.0,80.2488,80.4112,80.2392,80.3443,26836.0
2024-07-22 14:40:00,84.11,84.19,84.09,84.13,51127.0,80.3443,80.4207,80.3252,80.3634,51127.0
2024-07-22 14:50:00,84.13,84.24,84.12,84.2,37835.0,80.3634,80.4685,80.3539,80.4303,37835.0
2024-07-22 15:00:00,84.21,84.24,84.14,84.2,44345.0,80.4398,80.4685,80.373,80.4303,44345.0
2024-07-22 15:10:00,84.21,84.35,84.19,84.33,39356.0,80.4398,80.5736,80.4207,80.5545,39356.0
2024-07-22 15:20:00,84.33,84.34,84.19,84.25,76739.0,80.5545,80.564,80.4207,80.478,76739.0
2024-07-22 15:30:00,84.25,84.36,84.2,84.36,118258.0,80.478,80.5831,80.4303,80.5831,118258.0
2024-07-22 15:40:00,84.35,84.46,84.35,84.42,137684.0,80.5736,80.6786,80.5736,80.6404,137684.0
2024-07-22 15:50:00,84.42,84.49,84.24,84.42,369431.0,80.6404,80.7073,80.4685,80.6404,369431.0
2024-07-23 09:30:00,84.15,84.22,83.55,83.6,85987.0,80.3825,80.4494,79.8094,79.8571,85987.0
2024-07-23 09:40:00,83.62,84.08,83.61,83.91,48526.0,79.8762,80.3156,79.8667,80.1533,48526.0
2024-07-23 09:50:00,83.91,84.07,83.86,83.94,27896.0,80.1533,80.3061,80.1055,80.1819,27896.0
2024-07-23 10:00:00,83.92,84.16,83.82,84.14,40174.0,80.1628,80.3921,80.0673,80.373,40174.0
2024-07-23 10:10:00,84.14,84.3,84.1,84.21,32547.0,80.373,80.5258,80.3348,80.4398,32547.0
2024-07-23 10:20:00,84.21,84.46,84.15,84.4,38836.0,80.4398,80.6786,80.3825,80.6213,38836.0
2024-07-23 10:30:00,84.39,84.6,84.32,84.45,32109.0,80.6118,80.8124,80.5449,80.6691,32109.0
2024-07-23 10:40:00,84.44,84.44,84.16,84.17,24585.0,80.6595,80.6595,80.3921,80.4016,24585.0
2024-07-23 10:50:00,84.17,84.2,84.05,84.1,17080.0,80.4016,80.4303,80.287,80.3348,17080.0
2024-07-23 11:00:00,84.1,84.1,83.89,83.92,34008.0,80.3348,80.3348,80.1342,80.1628,34008.0
2024-07-23 11:10:00,83.91,83.99,83.73,83.77,37550.0,80.1533,80.2297,79.9813,80.0195,37550.0
2024-07-23 11:20:00,83.78,83.78,83.5,83.61,37493.0,80.0291,80.0291,79.7616,79.8667,37493.0
2024-07-23 11:30:00,83.6,83.84,83.59,83.83,18260.0,79.8571,80.0864,79.8476,80.0768,18260.0
2024-07-23 11:40:00,83.84,83.87,83.65,83.68,17076.0,80.0864,80.1151,79.9049,79.9336,17076.0
2024-07-23 11:50:00,83.7,83.78,83.64,83.76,13287.0,79.9527,80.0291,79.8953,80.01,13287.0
2024-07-23 12:00:00,83.76,83.92,83.7,83.9,37628.0,80.01,80.1628,79.9527,80.1437,37628.0
2024-07-23 12:10:00,83.88,83.9,83.65,83.67,41305.0,80.1246,80.1437,79.9049,79.924,41305.0
2024-07-23 12:20:00,83.68,83.81,83.57,83.81,40053.0,79.9336,80.0577,79.8285,80.0577,40053.0
2024-07-23 12:30:00,83.81,83.85,83.74,83.82,21587.0,80.0577,80.0959,79.9909,80.0673,21587.0
2024-07-23 12:40:00,83.84,83.92,83.82,83.89,22806.0,80.0864,80.1628,80.0673,80.1342,22806.0
2024-07-23 12:50:00,83.9,84.05,83.87,83.92,49875.0,80.1437,80.287,80.1151,80.1628,49875.0
2024-07-23 13:00:00,83.9,83.91,83.77,83.89,18331.0,80.1437,80.1533,80.0195,80.1342,18331.0
2024-07-23 13:10:00,83.87,83.91,83.81,83.88,14221.0,80.1151,80.1533,80.0577,80.1246,14221.0
2024-07-23 13:20:00,83.87,83.87,83.67,83.69,16628.0,80.1151,80.1151,79.924,79.9431,16628.0
2024-07-23 13:30:00,83.68,83.73,83.58,83.72,52206.0,79.9336,79.9813,79.838,79.9718,52206.0
2024-07-23 13:40:00,83.72,83.72,83.61,83.66,14588.0,79.9718,79.9718,79.8667,79.9145,14588.0
2024-07-23 13:50:00,83.66,83.68,83.63,83.66,23099.0,79.9145,79.9336,79.8858,79.9145,23099.0
2024-07-23 14:00:00,83.67,83.77,83.65,83.76,17043.0,79.924,80.0195,79.9049,80.01,17043.0
2024-07-23 14:10:00,83.75,83.75,83.67,83.7,22174.0,80.0004,80.0004,79.924,79.9527,22174.0
2024-07-23 14:20:00,83.7,83.75,83.66,83.68,14621.0,79.9527,80.0004,79.9145,79.9336,14621.0
2024-07-23 14:30:00,83.68,83.73,83.63,83.64,17330.0,79.9336,79.9813,79.8858,79.8953,17330.0
2024-07-23 14:40:00,83.63,83.72,83.6,83.66,19595.0,79.8858,79.9718,79.8571,79.9145,19595.0
2024-07-23 14:50:00,83.65,83.73,83.61,83.72,15070.0,79.9049,79.9813,79.8667,79.9718,15070.0
2024-07-23 15:00:00,83.71,83.72,83.55,83.59,33872.0,79.9622,79.9718,79.8094,79.8476,33872.0
2024-07-23 15:10:00,83.59,83.64,83.57,83.62,28299.0,79.8476,79.8953,79.8285,79.8762,28299.0
2024-07-23 15:20:00,83.61,83.72,83.59,83.67,21744.0,79.8667,79.9718,79.8476,79.924,21744.0
2024-07-23 15:30:00,83.67,83.7,83.49,83.49,41270.0,79.924,79.9527,79.7521,79.7521,41270.0
2024-07-23 15:40:00,83.49,83.52,83.21,83.31,70422.0,79.7521,79.7807,79.4846,79.5801,70422.0
2024-07-23 15:50:00,83.31,83.42,83.05,83.22,239542.0,79.5801,79.6852,79.3318,79.4942,239542.0
2024-07-24 09:30:00,83.23,83.4,82.77,83.27,40020.0,79.5037,79.6661,79.0643,79.5419,40020.0
2024-07-24 09:40:00,83.29,83.42,82.9,82.95,24373.0,79.561,79.6852,79.1885,79.2362,24373.0
2024-07-24 09:50:00,82.88,83.06,82.51,82.65,13167.0,79.1694,79.3413,78.8159,78.9497,13167.0
2024-07-24 10:00:00,82.67,82.83,82.35,82.37,31828.0,78.9688,79.1216,78.6631,78.6822,31828.0
2024-07-24 10:10:00,82.4,82.53,82.35,82.5,9965.0,78.7109,78.835,78.6631,78.8064,9965.0
2024-07-24 10:20:00,82.46,82.67,82.44,82.63,11529.0,78.7682,78.9688,78.7491,78.9306,11529.0
2024-07-24 10:30:00,82.62,82.97,82.58,82.89,19510.0,78.921,79.2553,78.8828,79.1789,19510.0
2024-07-24 10:40:00,82.89,83.11,82.88,83.04,28052.0,79.1789,79.3891,79.1694,79.3222,28052.0
2024-07-24 10:50:00,83.08,83.15,83.0,83.0,17118.0,79.3604,79.4273,79.284,79.284,17118.0
2024-07-24 11:00:00,82.99,83.0,82.77,82.91,16705.0,79.2744,79.284,79.0643,79.198,16705.0
2024-07-24 11:10:00,82.93,83.11,82.89,82.94,13123.0,79.2171,79.3891,79.1789,79.2267,13123.0
2024-07-24 11:20:00,82.91,82.91,82.7,82.75,10385.0,79.198,79.198,78.9974,79.0452,10385.0
2024-07-24 11:30:00,82.76,82.81,82.66,82.78,24547.0,79.0547,79.1025,78.9592,79.0739,24547.0
2024-07-24 11:40:00,82.79,82.83,82.66,82.73,22836.0,79.0834,79.1216,78.9592,79.0261,22836.0
2024-07-24 11:50:00,82.73,82.78,82.63,82.64,13825.0,79.0261,79.0739,78.9306,78.9401,13825.0
2024-07-24 12:00:00,82.65,82.77,82.65,82.7,14859.0,78.9497,79.0643,78.9497,78.9974,14859.0
2024-07-24 12:10:00,82.7,82.82,82.67,82.81,11443.0,78.9974,79.1121,78.9688,79.1025,11443.0
2024-07-24 12:20:00,82.81,82.86,82.68,82.72,10144.0,79.1025,79.1503,78.9783,79.0165,10144.0
2024-07-24 12:30:00,82.72,82.74,82.45,82.49,15787.0,79.0165,79.0356,78.7586,78.7968,15787.0
2024-07-24 12:40:00,82.54,82.63,82.48,82.49,22089.0,78.8446,78.9306,78.7873,78.7968,22089.0
2024-07-24 12:50:00,82.48,82.49,82.25,82.36,19786.0,78.7873,78.7968,78.5676,78.6727,19786.0
2024-07-24 13:00:00,82.36,82.63,82.36,82.62,10034.0,78.6727,78.9306,78.6727,78.921,10034.0
2024-07-24 13:10:00,82.63,82.68,82.57,82.59,19455.0,78.9306,78.9783,78.8733,78.8924,19455.0
2024-07-24 13:20:00,82.59,82.62,82.48,82.5,18008.0,78.8924,78.921,78.7873,78.8064,18008.0
2024-07-24 13:30:00,82.5,82.64,82.45,82.61,13988.0,78.8064,78.9401,78.7586,78.9115,13988.0
2024-07-24 13:40:00,82.62,82.63,82.55,82.62,19390.0,78.921,78.9306,78.8541,78.921,19390.0
2024-07-24 13:50:00,82.62,82.62,82.47,82.5,21240.0,78.921,78.921,78.7777,78.8064,21240.0
2024-07-24 14:00:00,82.48,82.63,82.44,82.58,24513.0,78.7873,78.9306,78.7491,78.8828,24513.0
2024-07-24 14:10:00,82.59,82.62,82.43,82.44,15928.0,78.8924,78.921,78.7395,78.7491,15928.0
2024-07-24 14:20:00,82.44,82.47,82.36,82.43,17230.0,78.7491,78.7777,78.6727,78.7395,17230.0
2024-07-24 14:30:00,82.43,82.57,82.42,82.56,20560.0,78.7395,78.8733,78.73,78.8637,20560.0
2024-07-24 14:40:00,82.56,82.69,82.54,82.68,70345.0,78.8637,78.9879,78.8446,78.9783,70345.0
2024-07-24 14:50:00,82.68,82.78,82.61,82.7,62412.0,78.9783,79.0739,78.9115,78.9974,62412.0
2024-07-24 15:00:00,82.7,82.76,82.53,82.64,39340.0,78.9974,79.0547,78.835,78.9401,39340.0
2024-07-24 15:10:00,82.65,82.66,82.57,82.61,30051.0,78.9497,78.9592,78.8733,78.9115,30051.0
2024-07-24 15:20:00,82.61,82.64,82.54,82.56,32406.0,78.9115,78.9401,78.8446,78.8637,32406.0
2024-07-24 15:30:00,82.57,82.61,82.47,82.48,69285.0,78.8733,78.9115,78.7777,78.7873,69285.0
2024-07-24 15:40:00,82.48,82.48,82.13,82.18,74117.0,78.7873,78.7873,78.453,78.5007,74117.0
2024-07-24 15:50:00,82.22,82.31,82.1,82.16,239057.0,78.5389,78.6249,78.4243,78.4816,239057.0
2024-07-25 09:30:00,82.02,82.14,81.63,81.85,35275.0,78.3479,78.4625,77.9753,78.1855,35275.0
2024-07-25 09:40:00,81.83,82.06,81.61,82.02,25507.0,78.1664,78.3861,77.9562,78.3479,25507.0
2024-07-25 09:50:00,82.06,82.13,81.8,81.85,20784.0,78.3861,78.453,78.1377,78.1855,20784.0
2024-07-25 10:00:00,81.77,81.8,81.58,81.71,25057.0,78.1091,78.1377,77.9276,78.0518,25057.0
2024-07-25 10:10:00,81.64,81.96,81.62,81.87,27965.0,77.9849,78.2906,77.9658,78.2046,27965.0
2024-07-25 10:20:00,81.87,82.04,81.84,81.93,17527.0,78.2046,78.367,78.1759,78.2619,17527.0
2024-07-25 10:30:00,81.92,81.99,81.83,81.91,19200.0,78.2524,78.3192,78.1664,78.2428,19200.0
2024-07-25 10:40:00,81.89,82.0,81.56,81.61,25707.0,78.2237,78.3288,77.9085,77.9562,25707.0
2024-07-25 10:50:00,81.59,81.82,81.55,81.77,17611.0,77.9371,78.1568,77.8989,78.1091,17611.0
2024-07-25 11:00:00,81.76,81.88,81.76,81.8,12331.0,78.0995,78.2141,78.0995,78.1377,12331.0
2024-07-25 11:10:00,81.79,81.82,81.72,81.72,14193.0,78.1282,78.1568,78.0613,78.0613,14193.0
2024-07-25 11:20:00,81.73,81.75,81.55,81.62,29728.0,78.0709,78.09,77.8989,77.9658,29728.0
2024-07-25 11:30:00,81.61,81.76,81.58,81.67,19955.0,77.9562,78.0995,77.9276,78.0135,19955.0
2024-07-25 11:40:00,81.67,81.96,81.67,81.73,22944.0,78.0135,78.2906,78.0135,78.0709,22944.0
2024-07-25 11:50:00,81.76,81.86,81.68,81.86,21050.0,78.0995,78.195,78.0231,78.195,21050.0
2024-07-25 12:00:00,81.84,81.99,81.81,81.89,16598.0,78.1759,78.3192,78.1473,78.2237,16598.0
2024-07-25 12:10:00,81.88,82.05,81.82,82.05,18025.0,78.2141,78.3765,78.1568,78.3765,18025.0
2024-07-25 12:20:00,82.06,82.08,81.92,82.06,27127.0,78.3861,78.4052,78.2524,78.3861,27127.0
2024-07-25 12:30:00,82.05,82.05,81.93,81.96,22983.0,78.3765,78.3765,78.2619,78.2906,22983.0
2024-07-25 12:40:00,81.95,81.98,81.82,81.91,41529.0,78.281,78.3097,78.1568,78.2428,41529.0
2024-07-25 12:50:00,81.91,81.95,81.84,81.9,17062.0,78.2428,78.281,78.1759,78.2333,17062.0
2024-07-25 13:00:00,81.89,81.98,81.85,81.92,12961.0,78.2237,78.3097,78.1855,78.2524,12961.0
2024-07-25 13:10:00,81.94,81.96,81.8,81.82,29697.0,78.2715,78.2906,78.1377,78.1568,29697.0
2024-07-25 13:20:00,81.83,81.85,81.75,81.76,23536.0,78.1664,78.1855,78.09,78.0995,23536.0
2024-07-25 13:30:00,81.77,81.92,81.76,81.79,18007.0,78.1091,78.2524,78.0995,78.1282,18007.0
2024-07-25 13:40:00,81.78,81.79,81.53,81.58,46413.0,78.1186,78.1282,77.8798,77.9276,46413.0
2024-07-25 13:50:00,81.57,81.65,81.39,81.4,23000.0,77.918,77.9944,77.7461,77.7556,23000.0
2024-07-25 14:00:00,81.4,81.55,81.39,81.43,65238.0,77.7556,77.8989,77.7461,77.7843,65238.0
2024-07-25 14:10:00,81.43,81.52,81.43,81.48,9418.0,77.7843,77.8703,77.7843,77.8321,9418.0
2024-07-25 14:20:00,81.48,81.52,81.43,81.49,13690.0,77.8321,77.8703,77.7843,77.8416,13690.0
2024-07-25 14:30:00,81.49,81.58,81.48,81.5,23309.0,77.8416,77.9276,77.8321,77.8512,23309.0
2024-07-25 14:40:00,81.5,81.52,81.44,81.49,26643.0,77.8512,77.8703,77.7938,77.8416,26643.0
2024-07-25 14:50:00,81.48,81.49,81.35,81.4,42215.0,77.8321,77.8416,77.7079,77.7556,42215.0
2024-07-25 15:00:00,81.4,81.52,81.4,81.45,23978.0,77.7556,77.8703,77.7556,77.8034,23978.0
2024-07-25 15:10:00,81.45,81.56,81.45,81.55,22361.0,77.8034,77.9085,77.8034,77.8989,22361.0
2024-07-25 15:20:00,81.54,81.67,81.52,81.61,33306.0,77.8894,78.0135,77.8703,77.9562,33306.0
2024-07-25 15:30:00,81.62,81.65,81.54,81.61,52308.0,77.9658,77.9944,77.8894,77.9562,52308.0
2024-07-25 15:40:00,81.62,81.71,81.55,81.7,76780.0,77.9658,78.0518,77.8989,78.0422,76780.0
2024-07-25 15:50:00,81.72,81.76,81.29,81.41,275107.0,78.0613,78.0995,77.6506,77.7652,275107.0
2024-07-26 09:30:00,81.74,82.26,81.35,81.82,46066.0,78.0804,78.5771,77.7079,78.1568,46066.0
2024-07-26 09:40:00,81.86,82.0,81.68,82.0,22748.0,78.195,78.3288,78.0231,78.3288,22748.0
2024-07-26 09:50:00,81.97,82.0,81.79,81.88,23442.0,78.3001,78.3288,78.1282,78.2141,23442.0
2024-07-26 10:00:00,81.84,82.1,81.77,81.79,20575.0,78.1759,78.4243,78.1091,78.1282,20575.0
2024-07-26 10:10:00,81.82,81.93,81.61,81.72,11625.0,78.1568,78.2619,77.9562,78.0613,11625.0
2024-07-26 10:20:00,81.74,81.74,81.36,81.36,16870.0,78.0804,78.0804,77.7174,77.7174,16870.0
2024-07-26 10:30:00,81.41,81.46,81.24,81.41,21527.0,77.7652,77.8129,77.6028,77.7652,21527.0
2024-07-26 10:40:00,81.41,81.77,81.36,81.66,11021.0,77.7652,78.1091,77.7174,78.004,11021.0
2024-07-26 10:50:00,81.63,81.64,81.36,81.45,39620.0,77.9753,77.9849,77.7174,77.8034,39620.0
2024-07-26 11:00:00,81.45,81.74,81.44,81.64,12973.0,77.8034,78.0804,77.7938,77.9849,12973.0
2024-07-26 11:10:00,81.63,81.64,81.42,81.45,13433.0,77.9753,77.9849,77.7747,77.8034,13433.0
2024-07-26 11:20:00,81.45,81.59,81.42,81.48,16308.0,77.8034,77.9371,77.7747,77.8321,16308.0
2024-07-26 11:30:00,81.49,81.59,81.44,81.56,9112.0,77.8416,77.9371,77.7938,77.9085,9112.0
2024-07-26 11:40:00,81.57,81.68,81.54,81.65,16648.0,77.918,78.0231,77.8894,77.9944,16648.0
2024-07-26 11:50:00,81.67,82.07,81.67,82.04,12463.0,78.0135,78.3956,78.0135,78.367,12463.0
2024-07-26 12:00:00,82.06,82.16,82.01,82.13,18300.0,78.3861,78.4816,78.3383,78.453,18300.0
2024-07-26 12:10:00,82.13,82.16,82.05,82.06,10168.0,78.453,78.4816,78.3765,78.3861,10168.0
2024-07-26 12:20:00,82.05,82.15,82.0,82.15,18701.0,78.3765,78.4721,78.3288,78.4721,18701.0
2024-07-26 12:30:00,82.13,82.16,82.06,82.16,18182.0,78.453,78.4816,78.3861,78.4816,18182.0
2024-07-26 12:40:00,82.16,82.2,82.09,82.1,14885.0,78.4816,78.5198,78.4147,78.4243,14885.0
2024-07-26 12:50:00,82.11,82.35,82.11,82.32,9047.0,78.4338,78.6631,78.4338,78.6344,9047.0
2024-07-26 13:00:00,82.33,82.35,82.16,82.27,14043.0,78.644,78.6631,78.4816,78.5867,14043.0
2024-07-26 13:10:00,82.25,82.31,82.22,82.26,9306.0,78.5676,78.6249,78.5389,78.5771,9306.0
2024-07-26 13:20:00,82.25,82.39,82.24,82.38,14220.0,78.5676,78.7013,78.558,78.6918,14220.0
2024-07-26 13:30:00,82.39,82.45,82.16,82.22,16991.0,78.7013,78.7586,78.4816,78.5389,16991.0
2024-07-26 13:40:00,82.19,82.19,82.01,82.15,14404.0,78.5103,78.5103,78.3383,78.4721,14404.0
2024-07-26 13:50:00,82.14,82.2,82.0,82.14,8282.0,78.4625,78.5198,78.3288,78.4625,8282.0
2024-07-26 14:00:00,82.14,82.29,82.13,82.23,16670.0,78.4625,78.6058,78.453,78.5485,16670.0
2024-07-26 14:10:00,82.23,82.3,82.22,82.24,14210.0,78.5485,78.6153,78.5389,78.558,14210.0
2024-07-26 14:20:00,82.24,82.25,82.16,82.19,24054.0,78.558,78.5676,78.4816,78.5103,24054.0
2024-07-26 14:30:00,82.18,82.2,82.04,82.19,19444.0,78.5007,78.5198,78.367,78.5103,19444.0
2024-07-26 14:40:00,82.18,82.18,82.06,82.11,9478.0,78.5007,78.5007,78.3861,78.4338,9478.0
2024-07-26 14:50:00,82.11,82.18,82.06,82.07,15797.0,78.4338,78.5007,78.3861,78.3956,15797.0
2024-07-26 15:00:00,82.06,82.14,82.04,82.11,15234.0,78.3861,78.4625,78.367,78.4338,15234.0
2024-07-26 15:10:00,82.13,82.29,82.13,82.28,19018.0,78.453,78.6058,78.453,78.5962,19018.0
2024-07-26 15:20:00,82.27,82.3,82.23,82.23,16827.0,78.5867,78.6153,78.5485,78.5485,16827.0
2024-07-26 15:30:00,82.21,82.21,81.93,81.94,25873.0,78.5294,78.5294,78.2619,78.2715,25873.0
2024-07-26 15:40:00,81.95,82.01,81.94,81.97,43188.0,78.281,78.3383,78.2715,78.3001,43188.0
2024-07-26 15:50:00,81.99,82.07,81.77,82.03,192042.0,78.3192,78.3956,78.1091,78.3574,192042.0
2024-07-29 09:30:00,82.23,82.34,81.75,81.82,35360.0,78.5485,78.6536,78.09,78.1568,35360.0
2024-07-29 09:40:00,81.79,82.0,81.63,81.67,12884.0,78.1282,78.3288,77.9753,78.0135,12884.0
2024-07-29 09:50:00,81.59,81.7,81.46,81.7,21449.0,77.9371,78.0422,77.8129,78.0422,21449.0
2024-07-29 10:00:00,81.7,81.87,81.63,81.77,20583.0,78.0422,78.2046,77.9753,78.1091,20583.0
2024-07-29 10:10:00,81.79,81.82,81.52,81.57,18771.0,78.1282,78.1568,77.8703,77.918,18771.0
2024-07-29 10:20:00,81.54,81.61,81.34,81.35,11445.0,77.8894,77.9562,77.6983,77.7079,11445.0
2024-07-29 10:30:00,81.35,81.35,81.15,81.25,13499.0,77.7079,77.7079,77.5168,77.6124,13499.0
2024-07-29 10:40:00,81.25,81.29,81.13,81.14,14068.0,77.6124,77.6506,77.4977,77.5073,14068.0
2024-07-29 10:50:00,81.14,81.23,81.1,81.2,17261.0,77.5073,77.5932,77.4691,77.5646,17261.0
2024-07-29 11:00:00,81.19,81.27,81.07,81.26,17730.0,77.555,77.6315,77.4404,77.6219,17730.0
2024-07-29 11:10:00,81.23,81.42,81.2,81.36,18526.0,77.5932,77.7747,77.5646,77.7174,18526.0
2024-07-29 11:20:00,81.35,81.48,81.35,81.44,15698.0,77.7079,77.8321,77.7079,77.7938,15698.0
2024-07-29 11:30:00,81.44,81.44,81.25,81.38,8710.0,77.7938,77.7938,77.6124,77.7365,8710.0
2024-07-29 11:40:00,81.37,81.54,81.26,81.53,20322.0,77.727,77.8894,77.6219,77.8798,20322.0
2024-07-29 11:50:00,81.53,81.67,81.48,81.66,13967.0,77.8798,78.0135,77.8321,78.004,13967.0
2024-07-29 12:00:00,81.67,81.76,81.67,81.72,9998.0,78.0135,78.0995,78.0135,78.0613,9998.0
2024-07-29 12:10:00,81.71,81.79,81.68,81.73,13615.0,78.0518,78.1282,78.0231,78.0709,13615.0
2024-07-29 12:20:00,81.73,81.74,81.63,81.67,10954.0,78.0709,78.0804,77.9753,78.0135,10954.0
2024-07-29 12:30:00,81.68,81.78,81.63,81.63,15701.0,78.0231,78.1186,77.9753,77.9753,15701.0
2024-07-29 12:40:00,81.63,81.72,81.58,81.67,9148.0,77.9753,78.0613,77.9276,78.0135,9148.0
2024-07-29 12:50:00,81.67,81.77,81.65,81.7,8147.0,78.0135,78.1091,77.9944,78.0422,8147.0
2024-07-29 13:00:00,81.69,81.71,81.62,81.64,7548.0,78.0327,78.0518,77.9658,77.9849,7548.0
2024-07-29 13:10:00,81.65,81.79,81.65,81.75,11588.0,77.9944,78.1282,77.9944,78.09,11588.0
2024-07-29 13:20:00,81.74,81.75,81.59,81.59,7547.0,78.0804,78.09,77.9371,77.9371,7547.0
2024-07-29 13:30:00,81.6,81.69,81.58,81.67,17758.0,77.9467,78.0327,77.9276,78.0135,17758.0
2024-07-29 13:40:00,81.67,81.68,81.57,81.6,14667.0,78.0135,78.0231,77.918,77.9467,14667.0
2024-07-29 13:50:00,81.59,81.77,81.58,81.74,11342.0,77.9371,78.1091,77.9276,78.0804,11342.0
2024-07-29 14:00:00,81.76,81.85,81.7,81.74,11300.0,78.0995,78.1855,78.0422,78.0804,11300.0
2024-07-29 14:10:00,81.76,81.79,81.7,81.74,8886.0,78.0995,78.1282,78.0422,78.0804,8886.0
2024-07-29 14:20:00,81.76,81.85,81.76,81.84,15165.0,78.0995,78.1855,78.0995,78.1759,15165.0
2024-07-29 14:30:00,81.85,81.88,81.76,81.77,10995.0,78.1855,78.2141,78.0995,78.1091,10995.0
2024-07-29 14:40:00,81.8,81.84,81.76,81.79,13359.0,78.1377,78.1759,78.0995,78.1282,13359.0
2024-07-29 14:50:00,81.78,81.84,81.74,81.83,14165.0,78.1186,78.1759,78.0804,78.1664,14165.0
2024-07-29 15:00:00,81.81,81.9,81.81,81.88,12023.0,78.1473,78.2333,78.1473,78.2141,12023.0
2024-07-29 15:10:00,81.88,81.95,81.86,81.87,16282.0,78.2141,78.281,78.195,78.2046,16282.0
2024-07-29 15:20:00,81.88,81.96,81.87,81.92,19456.0,78.2141,78.2906,78.2046,78.2524,19456.0
2024-07-29 15:30:00,81.93,82.05,81.88,82.05,35525.0,78.2619,78.3765,78.2141,78.3765,35525.0
2024-07-29 15:40:00,82.05,82.13,82.0,82.13,61118.0,78.3765,78.453,78.3288,78.453,61118.0
2024-07-29 15:50:00,82.12,82.23,82.04,82.2,311983.0,78.4434,78.5485,78.367,78.5198,311983.0
2024-07-30 09:30:00,82.31,82.63,82.31,82.51,42892.0,78.6249,78.9306,78.6249,78.8159,42892.0
2024-07-30 09:40:00,82.57,82.57,82.28,82.56,11921.0,78.8733,78.8733,78.5962,78.8637,11921.0
2024-07-30 09:50:00,82.56,82.8,82.45,82.71,13210.0,78.8637,79.093,78.7586,79.007,13210.0
2024-07-30 10:00:00,82.66,82.67,82.37,82.48,17155.0,78.9592,78.9688,78.6822,78.7873,17155.0
2024-07-30 10:10:00,82.48,82.5,82.4,82.46,12768.0,78.7873,78.8064,78.7109,78.7682,12768.0
2024-07-30 10:20:00,82.51,82.66,82.44,82.57,9213.0,78.8159,78.9592,78.7491,78.8733,9213.0
2024-07-30 10:30:00,82.56,82.62,82.44,82.62,12755.0,78.8637,78.921,78.7491,78.921,12755.0
2024-07-30 10:40:00,82.63,82.64,82.54,82.63,12053.0,78.9306,78.9401,78.8446,78.9306,12053.0
2024-07-30 10:50:00,82.64,82.7,82.58,82.59,31141.0,78.9401,78.9974,78.8828,78.8924,31141.0
2024-07-30 11:00:00,82.59,82.61,82.43,82.52,27641.0,78.8924,78.9115,78.7395,78.8255,27641.0
2024-07-30 11:10:00,82.54,82.65,82.38,82.49,23914.0,78.8446,78.9497,78.6918,78.7968,23914.0
2024-07-30 11:20:00,82.5,82.51,82.27,82.27,20136.0,78.8064,78.8159,78.5867,78.5867,20136.0
2024-07-30 11:30:00,82.28,82.31,82.13,82.24,17733.0,78.5962,78.6249,78.453,78.558,17733.0
2024-07-30 11:40:00,82.23,82.33,82.15,82.29,11581.0,78.5485,78.644,78.4721,78.6058,11581.0
2024-07-30 11:50:00,82.3,82.35,82.2,82.27,10390.0,78.6153,78.6631,78.5198,78.5867,10390.0
2024-07-30 12:00:00,82.27,82.29,82.11,82.19,14192.0,78.5867,78.6058,78.4338,78.5103,14192.0
2024-07-30 12:10:00,82.21,82.26,82.1,82.13,10764.0,78.5294,78.5771,78.4243,78.453,10764.0
2024-07-30 12:20:00,82.13,82.34,82.13,82.3,10474.0,78.453,78.6536,78.453,78.6153,10474.0
2024-07-30 12:30:00,82.31,82.4,82.27,82.4,7651.0,78.6249,78.7109,78.5867,78.7109,7651.0
2024-07-30 12:40:00,82.4,82.5,82.36,82.49,12938.0,78.7109,78.8064,78.6727,78.7968,12938.0
2024-07-30 12:50:00,82.5,82.56,82.43,82.52,11347.0,78.8064,78.8637,78.7395,78.8255,11347.0
2024-07-30 13:00:00,82.5,82.61,82.47,82.55,23111.0,78.8064,78.9115,78.7777,78.8541,23111.0
2024-07-30 13:10:00,82.57,82.57,82.46,82.52,13568.0,78.8733,78.8733,78.7682,78.8255,13568.0
2024-07-30 13:20:00,82.51,82.58,82.45,82.46,23012.0,78.8159,78.8828,78.7586,78.7682,23012.0
2024-07-30 13:30:00,82.46,82.6,82.46,82.48,23798.0,78.7682,78.9019,78.7682,78.7873,23798.0
2024-07-30 13:40:00,82.52,82.6,82.44,82.51,22184.0,78.8255,78.9019,78.7491,78.8159,22184.0
2024-07-30 13:50:00,82.53,82.59,82.5,82.57,13153.0,78.835,78.8924,78.8064,78.8733,13153.0
2024-07-30 14:00:00,82.6,82.62,82.53,82.59,12182.0,78.9019,78.921,78.835,78.8924,12182.0
2024-07-30 14:10:00,82.6,82.69,82.52,82.69,13605.0,78.9019,78.9879,78.8255,78.9879,13605.0
2024-07-30 14:20:00,82.66,82.67,82.44,82.44,12802.0,78.9592,78.9688,78.7491,78.7491,12802.0
2024-07-30 14:30:00,82.45,82.56,82.43,82.56,14804.0,78.7586,78.8637,78.7395,78.8637,14804.0
2024-07-30 14:40:00,82.54,82.6,82.46,82.47,10658.0,78.8446,78.9019,78.7682,78.7777,10658.0
2024-07-30 14:50:00,82.48,82.54,82.46,82.53,9416.0,78.7873,78.8446,78.7682,78.835,9416.0
2024-07-30 15:00:00,82.55,82.74,82.54,82.74,12102.0,78.8541,79.0356,78.8446,79.0356,12102.0
2024-07-30 15:10:00,82.73,82.86,82.73,82.8,36113.0,79.0261,79.1503,79.0261,79.093,36113.0
2024-07-30 15:20:00,82.81,82.89,82.8,82.86,41336.0,79.1025,79.1789,79.093,79.1503,41336.0
2024-07-30 15:30:00,82.85,82.91,82.77,82.85,38322.0,79.1407,79.198,79.0643,79.1407,38322.0
2024-07-30 15:40:00,82.86,83.09,82.82,83.07,56443.0,79.1503,79.37,79.1121,79.3509,56443.0
2024-07-30 15:50:00,83.09,83.15,82.76,82.78,182447.0,79.37,79.4273,79.0547,79.0739,182447.0
2024-07-31 09:30:00,83.67,84.02,83.55,83.7,40384.0,79.924,80.2583,79.8094,79.9527,40384.0
2024-07-31 09:40:00,83.66,83.74,83.31,83.31,18355.0,79.9145,79.9909,79.5801,79.5801,18355.0
2024-07-31 09:50:00,83.3,83.33,82.95,82.99,21560.0,79.5706,79.5992,79.2362,79.2744,21560.0
2024-07-31 10:00:00,83.06,83.1,82.88,83.01,22962.0,79.3413,79.3795,79.1694,79.2936,22962.0
2024-07-31 10:10:00,82.99,83.28,82.98,83.22,24833.0,79.2744,79.5515,79.2649,79.4942,24833.0
2024-07-31 10:20:00,83.23,83.4,83.18,83.38,21484.0,79.5037,79.6661,79.4559,79.647,21484.0
2024-07-31 10:30:00,83.37,83.43,83.17,83.19,26751.0,79.6374,79.6948,79.4464,79.4655,26751.0
2024-07-31 10:40:00,83.19,83.3,83.04,83.07,30036.0,79.4655,79.5706,79.3222,79.3509,30036.0
2024-07-31 10:50:00,83.11,83.36,83.06,83.29,17446.0,79.3891,79.6279,79.3413,79.561,17446.0
2024-07-31 11:00:00,83.29,83.4,83.23,83.36,20425.0,79.561,79.6661,79.5037,79.6279,20425.0
2024-07-31 11:10:00,83.36,83.38,83.24,83.31,25986.0,79.6279,79.647,79.5133,79.5801,25986.0
2024-07-31 11:20:00,83.3,83.42,83.26,83.26,19297.0,79.5706,79.6852,79.5324,79.5324,19297.0
2024-07-31 11:30:00,83.25,83.36,83.13,83.31,14855.0,79.5228,79.6279,79.4082,79.5801,14855.0
2024-07-31 11:40:00,83.3,83.31,83.17,83.22,27102.0,79.5706,79.5801,79.4464,79.4942,27102.0
2024-07-31 11:50:00,83.24,83.32,82.99,83.02,18761.0,79.5133,79.5897,79.2744,79.3031,18761.0
2024-07-31 12:00:00,82.98,83.16,82.97,83.08,17689.0,79.2649,79.4368,79.2553,79.3604,17689.0
2024-07-31 12:10:00,83.08,83.08,82.95,82.99,21945.0,79.3604,79.3604,79.2362,79.2744,21945.0
2024-07-31 12:20:00,82.99,83.21,82.99,83.14,21529.0,79.2744,79.4846,79.2744,79.4177,21529.0
2024-07-31 12:30:00,83.15,83.33,83.14,83.31,48241.0,79.4273,79.5992,79.4177,79.5801,48241.0
2024-07-31 12:40:00,83.31,83.39,83.23,83.39,22143.0,79.5801,79.6565,79.5037,79.6565,22143.0
2024-07-31 12:50:00,83.39,83.4,83.18,83.23,20062.0,79.6565,79.6661,79.4559,79.5037,20062.0
2024-07-31 13:00:00,83.23,83.26,83.11,83.13,20141.0,79.5037,79.5324,79.3891,79.4082,20141.0
2024-07-31 13:10:00,83.15,83.19,83.05,83.06,11387.0,79.4273,79.4655,79.3318,79.3413,11387.0
2024-07-31 13:20:00,83.05,83.05,82.96,82.99,14627.0,79.3318,79.3318,79.2458,79.2744,14627.0
2024-07-31 13:30:00,82.98,82.98,82.86,82.88,12633.0,79.2649,79.2649,79.1503,79.1694,12633.0
2024-07-31 13:40:00,82.9,83.0,82.87,82.94,17272.0,79.1885,79.284,79.1598,79.2267,17272.0
2024-07-31 13:50:00,82.95,83.2,82.93,83.13,20333.0,79.2362,79.475,79.2171,79.4082,20333.0
2024-07-31 14:00:00,83.15,83.18,82.95,83.11,16498.0,79.4273,79.4559,79.2362,79.3891,16498.0
2024-07-31 14:10:00,83.13,83.28,83.13,83.22,17769.0,79.4082,79.5515,79.4082,79.4942,17769.0
2024-07-31 14:20:00,83.21,83.31,83.17,83.26,30240.0,79.4846,79.5801,79.4464,79.5324,30240.0
2024-07-31 14:30:00,83.28,83.45,83.28,83.44,34342.0,79.5515,79.7139,79.5515,79.7043,34342.0
2024-07-31 14:40:00,83.44,83.61,83.43,83.58,34523.0,79.7043,79.8667,79.6948,79.838,34523.0
2024-07-31 14:50:00,83.57,83.58,83.44,83.52,23048.0,79.8285,79.838,79.7043,79.7807,23048.0
2024-07-31 15:00:00,83.53,83.57,83.36,83.39,21644.0,79.7903,79.8285,79.6279,79.6565,21644.0
2024-07-31 15:10:00,83.39,83.5,83.33,83.37,26304.0,79.6565,79.7616,79.5992,79.6374,26304.0
2024-07-31 15:20:00,83.36,83.49,83.29,83.39,34084.0,79.6279,79.7521,79.561,79.6565,34084.0
2024-07-31 15:30:00,83.38,83.55,83.33,83.45,51489.0,79.647,79.8094,79.5992,79.7139,51489.0
2024-07-31 15:40:00,83.44,83.7,83.43,83.64,79514.0,79.7043,79.9527,79.6948,79.8953,79514.0
2024-07-31 15:50:00,83.63,83.76,83.26,83.31,259165.0,79.8858,80.01,79.5324,79.5801,259165.0
2024-08-01 09:30:00,82.58,83.01,82.42,82.74,44530.0,79.8345,80.2502,79.6798,79.9892,44530.0
2024-08-01 09:40:00,82.74,82.75,82.47,82.62,15193.0,79.9892,79.9988,79.7281,79.8731,15193.0
2024-08-01 09:50:00,82.63,82.65,82.31,82.31,23569.0,79.8828,79.9021,79.5735,79.5735,23569.0
2024-08-01 10:00:00,82.27,82.6,82.23,82.24,18539.0,79.5348,79.8538,79.4961,79.5058,18539.0
2024-08-01 10:10:00,82.27,82.51,82.25,82.42,12433.0,79.5348,79.7668,79.5154,79.6798,12433.0
2024-08-01 10:20:00,82.44,82.79,82.44,82.68,90272.0,79.6991,80.0375,79.6991,79.9312,90272.0
2024-08-01 10:30:00,82.59,82.65,82.42,82.48,18633.0,79.8441,79.9021,79.6798,79.7378,18633.0
2024-08-01 10:40:00,82.45,82.46,82.23,82.35,24533.0,79.7088,79.7185,79.4961,79.6121,24533.0
2024-08-01 10:50:00,82.32,82.37,81.97,81.97,29873.0,79.5831,79.6315,79.2448,79.2448,29873.0
2024-08-01 11:00:00,81.95,82.28,81.9,82.23,20014.0,79.2254,79.5444,79.1771,79.4961,20014.0
2024-08-01 11:10:00,82.24,82.24,82.07,82.17,21041.0,79.5058,79.5058,79.3414,79.4381,21041.0
2024-08-01 11:20:00,82.18,82.19,81.87,81.99,18152.0,79.4478,79.4574,79.1481,79.2641,18152.0
2024-08-01 11:30:00,82.0,82.1,81.91,82.05,16325.0,79.2738,79.3704,79.1868,79.3221,16325.0
2024-08-01 11:40:00,82.03,82.03,81.89,81.91,12759.0,79.3028,79.3028,79.1674,79.1868,12759.0
2024-08-01 11:50:00,81.92,81.97,81.88,81.92,26079.0,79.1964,79.2448,79.1577,79.1964,26079.0
2024-08-01 12:00:00,81.92,82.08,81.8,82.08,21449.0,79.1964,79.3511,79.0804,79.3511,21449.0
2024-08-01 12:10:00,82.09,82.22,81.94,82.18,14409.0,79.3608,79.4864,79.2158,79.4478,14409.0
2024-08-01 12:20:00,82.18,82.2,82.04,82.18,18124.0,79.4478,79.4671,79.3124,79.4478,18124.0
2024-08-01 12:30:00,82.17,82.17,82.01,82.02,15725.0,79.4381,79.4381,79.2834,79.2931,15725.0
2024-08-01 12:40:00,82.0,82.0,81.76,81.8,13845.0,79.2738,79.2738,79.0417,79.0804,13845.0
2024-08-01 12:50:00,81.78,82.01,81.75,81.98,20951.0,79.0611,79.2834,79.0321,79.2544,20951.0
2024-08-01 13:00:00,81.98,82.0,81.84,81.92,13670.0,79.2544,79.2738,79.1191,79.1964,13670.0
2024-08-01 13:10:00,81.92,81.92,81.79,81.87,17174.0,79.1964,79.1964,79.0707,79.1481,17174.0
2024-08-01 13:20:00,81.84,81.93,81.79,81.79,20813.0,79.1191,79.2061,79.0707,79.0707,20813.0
2024-08-01 13:30:00,81.74,81.79,81.65,81.74,22369.0,79.0224,79.0707,78.9354,79.0224,22369.0
2024-08-01 13:40:00,81.73,81.76,81.63,81.64,23438.0,79.0127,79.0417,78.9161,78.9257,23438.0
2024-08-01 13:50:00,81.63,81.82,81.63,81.8,21163.0,78.9161,79.0997,78.9161,79.0804,21163.0
2024-08-01 14:00:00,81.81,81.82,81.62,81.66,12420.0,79.0901,79.0997,78.9064,78.9451,12420.0
2024-08-01 14:10:00,81.64,81.65,81.53,81.62,23454.0,78.9257,78.9354,78.8194,78.9064,23454.0
2024-08-01 14:20:00,81.63,81.73,81.54,81.57,21200.0,78.9161,79.0127,78.8291,78.8581,21200.0
2024-08-01 14:30:00,81.57,81.65,81.56,81.62,14475.0,78.8581,78.9354,78.8484,78.9064,14475.0
2024-08-01 14:40:00,81.6,81.78,81.57,81.75,17825.0,78.8871,79.0611,78.8581,79.0321,17825.0
2024-08-01 14:50:00,81.76,81.78,81.64,81.78,15086.0,79.0417,79.0611,78.9257,79.0611,15086.0
2024-08-01 15:00:00,81.76,81.81,81.67,81.79,20140.0,79.0417,79.0901,78.9547,79.0707,20140.0
2024-08-01 15:10:00,81.79,81.84,81.76,81.83,24056.0,79.0707,79.1191,79.0417,79.1094,24056.0
2024-08-01 15:20:00,81.83,81.95,81.79,81.91,15811.0,79.1094,79.2254,79.0707,79.1868,15811.0
2024-08-01 15:30:00,81.93,82.12,81.93,82.12,26915.0,79.2061,79.3898,79.2061,79.3898,26915.0
2024-08-01 15:40:00,82.12,82.21,82.03,82.21,39468.0,79.3898,79.4768,79.3028,79.4768,39468.0
2024-08-01 15:50:00,82.2,82.28,81.96,82.05,174931.0,79.4671,79.5444,79.2351,79.3221,174931.0
2024-08-02 09:30:00,81.18,81.49,80.6,80.63,71966.0,78.481,78.7807,77.9203,77.9493,71966.0
2024-08-02 09:40:00,80.62,80.84,80.41,80.65,19232.0,77.9396,78.1523,77.7366,77.9686,19232.0
2024-08-02 09:50:00,80.68,80.9,80.38,80.45,14749.0,77.9976,78.2103,77.7076,77.7753,14749.0
2024-08-02 10:00:00,80.45,80.62,80.14,80.21,73479.0,77.7753,77.9396,77.4756,77.5433,73479.0
2024-08-02 10:10:00,80.22,80.3,79.87,79.9,82647.0,77.5529,77.6303,77.2146,77.2436,82647.0
2024-08-02 10:20:00,79.87,79.96,79.7,79.77,52650.0,77.2146,77.3016,77.0502,77.1179,52650.0
2024-08-02 10:30:00,79.74,79.84,79.44,79.44,61741.0,77.0889,77.1856,76.7989,76.7989,61741.0
2024-08-02 10:40:00,79.47,79.49,79.14,79.22,42556.0,76.8279,76.8472,76.5088,76.5862,42556.0
2024-08-02 10:50:00,79.25,79.28,78.95,79.08,74020.0,76.6152,76.6442,76.3252,76.4508,74020.0
2024-08-02 11:00:00,79.11,79.21,79.07,79.2,50360.0,76.4798,76.5765,76.4412,76.5668,50360.0
2024-08-02 11:10:00,79.22,79.36,79.18,79.29,27913.0,76.5862,76.7215,76.5475,76.6539,27913.0
2024-08-02 11:20:00,79.3,79.31,79.16,79.29,57878.0,76.6635,76.6732,76.5282,76.6539,57878.0
2024-08-02 11:30:00,79.34,79.39,79.23,79.3,37871.0,76.7022,76.7505,76.5959,76.6635,37871.0
2024-08-02 11:40:00,79.25,79.6,79.25,79.6,23585.0,76.6152,76.9536,76.6152,76.9536,23585.0
2024-08-02 11:50:00,79.62,79.63,79.39,79.47,23099.0,76.9729,76.9826,76.7505,76.8279,23099.0
2024-08-02 12:00:00,79.49,79.73,79.47,79.7,28284.0,76.8472,77.0792,76.8279,77.0502,28284.0
2024-08-02 12:10:00,79.69,79.69,79.56,79.69,21974.0,77.0406,77.0406,76.9149,77.0406,21974.0
2024-08-02 12:20:00,79.71,79.74,79.62,79.64,26660.0,77.0599,77.0889,76.9729,76.9922,26660.0
2024-08-02 12:30:00,79.64,79.64,79.41,79.52,23903.0,76.9922,76.9922,76.7699,76.8762,23903.0
2024-08-02 12:40:00,79.52,79.66,79.45,79.65,18048.0,76.8762,77.0116,76.8085,77.0019,18048.0
2024-08-02 12:50:00,79.67,79.68,79.42,79.48,14753.0,77.0212,77.0309,76.7795,76.8375,14753.0
2024-08-02 13:00:00,79.48,79.5,79.34,79.38,28678.0,76.8375,76.8569,76.7022,76.7409,28678.0
2024-08-02 13:10:00,79.41,79.43,79.26,79.37,38285.0,76.7699,76.7892,76.6249,76.7312,38285.0
2024-08-02 13:20:00,79.35,79.35,79.17,79.23,17479.0,76.7119,76.7119,76.5378,76.5959,17479.0
2024-08-02 13:30:00,79.22,79.24,79.13,79.24,15306.0,76.5862,76.6055,76.4992,76.6055,15306.0
2024-08-02 13:40:00,79.23,79.27,79.17,79.26,21213.0,76.5959,76.6345,76.5378,76.6249,21213.0
2024-08-02 13:50:00,79.23,79.27,79.05,79.12,35448.0,76.5959,76.6345,76.4218,76.4895,35448.0
2024-08-02 14:00:00,79.13,79.15,79.01,79.03,42554.0,76.4992,76.5185,76.3832,76.4025,42554.0
2024-08-02 14:10:00,79.03,79.24,79.02,79.2,25438.0,76.4025,76.6055,76.3928,76.5668,25438.0
2024-08-02 14:20:00,79.2,79.46,79.2,79.46,19675.0,76.5668,76.8182,76.5668,76.8182,19675.0
2024-08-02 14:30:00,79.46,79.59,79.46,79.59,26577.0,76.8182,76.9439,76.8182,76.9439,26577.0
2024-08-02 14:40:00,79.58,79.67,79.55,79.61,26794.0,76.9342,77.0212,76.9052,76.9632,26794.0
2024-08-02 14:50:00,79.59,79.68,79.5,79.5,26671.0,76.9439,77.0309,76.8569,76.8569,26671.0
2024-08-02 15:00:00,79.51,79.76,79.5,79.73,27832.0,76.8665,77.1082,76.8569,77.0792,27832.0
2024-08-02 15:10:00,79.73,79.74,79.6,79.69,26261.0,77.0792,77.0889,76.9536,77.0406,26261.0
2024-08-02 15:20:00,79.7,79.88,79.65,79.83,35571.0,77.0502,77.2242,77.0019,77.1759,35571.0
2024-08-02 15:30:00,79.86,79.86,79.66,79.66,57317.0,77.2049,77.2049,77.0116,77.0116,57317.0
2024-08-02 15:40:00,79.66,79.89,79.61,79.81,71241.0,77.0116,77.2339,76.9632,77.1566,71241.0
2024-08-02 15:50:00,79.81,80.28,79.81,80.17,324980.0,77.1566,77.6109,77.1566,77.5046,324980.0
2024-08-05 09:30:00,78.04,78.81,77.28,78.0,203653.0,75.4454,76.1898,74.7107,75.4067,203653.0
2024-08-05 09:40:00,77.91,78.06,77.29,77.33,77146.0,75.3197,75.4648,74.7204,74.759,77146.0
2024-08-05 09:50:00,77.36,77.62,76.91,77.18,81522.0,74.788,75.0394,74.353,74.614,81522.0
2024-08-05 10:00:00,77.22,77.93,77.2,77.62,79650.0,74.6527,75.3391,74.6333,75.0394,79650.0
2024-08-05 10:10:00,77.59,78.05,77.57,77.98,47752.0,75.0104,75.4551,74.991,75.3874,47752.0
2024-08-05 10:20:00,77.95,77.97,77.58,77.59,52032.0,75.3584,75.3777,75.0007,75.0104,52032.0
2024-08-05 10:30:00,77.65,77.93,77.49,77.52,31024.0,75.0684,75.3391,74.9137,74.9427,31024.0
2024-08-05 10:40:00,77.51,77.67,77.3,77.34,41827.0,74.933,75.0877,74.73,74.7687,41827.0
2024-08-05 10:50:00,77.36,77.74,77.31,77.48,45818.0,74.788,75.1554,74.7397,74.904,45818.0
2024-08-05 11:00:00,77.48,78.08,77.47,77.94,23828.0,74.904,75.4841,74.8944,75.3487,23828.0
2024-08-05 11:10:00,77.93,78.02,77.66,77.67,29267.0,75.3391,75.4261,75.078,75.0877,29267.0
2024-08-05 11:20:00,77.59,77.86,77.56,77.79,34064.0,75.0104,75.2714,74.9814,75.2037,34064.0
2024-08-05 11:30:00,77.77,78.17,77.77,78.01,31242.0,75.1844,75.5711,75.1844,75.4164,31242.0
2024-08-05 11:40:00,78.0,78.13,77.86,77.98,43189.0,75.4067,75.5324,75.2714,75.3874,43189.0
2024-08-05 11:50:00,77.96,78.28,77.86,78.25,34236.0,75.3681,75.6774,75.2714,75.6484,34236.0
2024-08-05 12:00:00,78.3,78.7,78.3,78.62,25447.0,75.6968,76.0835,75.6968,76.0061,25447.0
2024-08-05 12:10:00,78.61,78.78,78.6,78.66,24230.0,75.9965,76.1608,75.9868,76.0448,24230.0
2024-08-05 12:20:00,78.65,78.88,78.64,78.79,35211.0,76.0351,76.2575,76.0255,76.1705,35211.0
2024-08-05 12:30:00,78.77,78.77,78.29,78.38,56669.0,76.1511,76.1511,75.6871,75.7741,56669.0
2024-08-05 12:40:00,78.37,78.38,78.07,78.22,38164.0,75.7644,75.7741,75.4744,75.6194,38164.0
2024-08-05 12:50:00,78.18,78.26,78.03,78.21,43465.0,75.5808,75.6581,75.4357,75.6098,43465.0
2024-08-05 13:00:00,78.19,78.31,78.15,78.26,17064.0,75.5904,75.7064,75.5518,75.6581,17064.0
2024-08-05 13:10:00,78.26,78.42,78.23,78.31,17735.0,75.6581,75.8128,75.6291,75.7064,17735.0
2024-08-05 13:20:00,78.3,78.55,78.29,78.44,17393.0,75.6968,75.9385,75.6871,75.8321,17393.0
2024-08-05 13:30:00,78.42,78.46,78.27,78.42,18621.0,75.8128,75.8515,75.6678,75.8128,18621.0
2024-08-05 13:40:00,78.47,78.47,78.21,78.32,21911.0,75.8611,75.8611,75.6098,75.7161,21911.0
2024-08-05 13:50:00,78.29,78.34,78.16,78.28,19525.0,75.6871,75.7354,75.5614,75.6774,19525.0
2024-08-05 14:00:00,78.28,78.38,78.21,78.36,32334.0,75.6774,75.7741,75.6098,75.7548,32334.0
2024-08-05 14:10:00,78.36,78.51,78.28,78.48,26153.0,75.7548,75.8998,75.6774,75.8708,26153.0
2024-08-05 14:20:00,78.48,78.75,78.47,78.62,56732.0,75.8708,76.1318,75.8611,76.0061,56732.0
2024-08-05 14:30:00,78.61,78.72,78.58,78.7,48283.0,75.9965,76.1028,75.9675,76.0835,48283.0
2024-08-05 14:40:00,78.7,78.75,78.48,78.5,27871.0,76.0835,76.1318,75.8708,75.8901,27871.0
2024-08-05 14:50:00,78.51,78.62,78.44,78.45,36057.0,75.8998,76.0061,75.8321,75.8418,36057.0
2024-08-05 15:00:00,78.45,78.48,78.3,78.38,46685.0,75.8418,75.8708,75.6968,75.7741,46685.0
2024-08-05 15:10:00,78.38,78.4,78.28,78.39,67791.0,75.7741,75.7934,75.6774,75.7838,67791.0
2024-08-05 15:20:00,78.39,78.54,78.35,78.48,49067.0,75.7838,75.9288,75.7451,75.8708,49067.0
2024-08-05 15:30:00,78.49,78.5,78.15,78.25,68282.0,75.8805,75.8901,75.5518,75.6484,68282.0
2024-08-05 15:40:00,78.24,78.4,78.23,78.4,74390.0,75.6388,75.7934,75.6291,75.7934,74390.0
2024-08-05 15:50:00,78.42,78.66,78.39,78.6,252966.0,75.8128,76.0448,75.7838,75.9868,252966.0
2024-08-06 09:30:00,79.36,80.25,78.97,80.25,81097.0,76.7215,77.5819,76.3445,77.5819,81097.0
2024-08-06 09:40:00,80.24,81.13,80.2,81.02,93538.0,77.5723,78.4327,77.5336,78.3263,93538.0
2024-08-06 09:50:00,80.98,81.28,80.86,81.16,75498.0,78.2877,78.5777,78.1717,78.4617,75498.0
2024-08-06 10:00:00,81.15,81.6,80.97,81.53,82085.0,78.452,78.8871,78.278,78.8194,82085.0
2024-08-06 10:10:00,81.53,81.63,81.29,81.5,46973.0,78.8194,78.9161,78.5874,78.7904,46973.0
2024-08-06 10:20:00,81.59,81.93,81.48,81.77,58629.0,78.8774,79.2061,78.771,79.0514,58629.0
2024-08-06 10:30:00,81.79,81.79,81.48,81.58,40001.0,79.0707,79.0707,78.771,78.8677,40001.0
2024-08-06 10:40:00,81.55,82.24,81.5,82.03,52500.0,78.8387,79.5058,78.7904,79.3028,52500.0
2024-08-06 10:50:00,82.03,82.27,81.74,81.74,61509.0,79.3028,79.5348,79.0224,79.0224,61509.0
2024-08-06 11:00:00,81.72,81.77,81.49,81.51,68602.0,79.0031,79.0514,78.7807,78.8,68602.0
2024-08-06 11:10:00,81.51,81.57,81.27,81.33,41609.0,78.8,78.8581,78.568,78.626,41609.0
2024-08-06 11:20:00,81.29,81.37,81.06,81.23,42234.0,78.5874,78.6647,78.365,78.5294,42234.0
2024-08-06 11:30:00,81.19,81.53,81.17,81.46,29756.0,78.4907,78.8194,78.4714,78.7517,29756.0
2024-08-06 11:40:00,81.55,81.78,81.46,81.78,82096.0,78.8387,79.0611,78.7517,79.0611,82096.0
2024-08-06 11:50:00,81.8,81.84,81.72,81.84,25939.0,79.0804,79.1191,79.0031,79.1191,25939.0
2024-08-06 12:00:00,81.86,82.05,81.85,81.93,26474.0,79.1384,79.3221,79.1287,79.2061,26474.0
2024-08-06 12:10:00,81.96,82.26,81.96,82.16,47801.0,79.2351,79.5251,79.2351,79.4284,47801.0
2024-08-06 12:20:00,82.15,82.23,82.07,82.1,38423.0,79.4188,79.4961,79.3414,79.3704,38423.0
2024-08-06 12:30:00,82.11,82.38,82.0,82.36,56769.0,79.3801,79.6411,79.2738,79.6218,56769.0
2024-08-06 12:40:00,82.38,82.42,82.27,82.29,29394.0,79.6411,79.6798,79.5348,79.5541,29394.0
2024-08-06 12:50:00,82.28,82.38,82.25,82.33,41296.0,79.5444,79.6411,79.5154,79.5928,41296.0
2024-08-06 13:00:00,82.35,82.43,82.21,82.24,26650.0,79.6121,79.6895,79.4768,79.5058,26650.0
2024-08-06 13:10:00,82.23,82.47,82.2,82.45,49312.0,79.4961,79.7281,79.4671,79.7088,49312.0
2024-08-06 13:20:00,82.44,82.47,82.37,82.44,32030.0,79.6991,79.7281,79.6315,79.6991,32030.0
2024-08-06 13:30:00,82.44,82.59,82.41,82.57,48203.0,79.6991,79.8441,79.6701,79.8248,48203.0
2024-08-06 13:40:00,82.58,82.62,82.36,82.41,50063.0,79.8345,79.8731,79.6218,79.6701,50063.0
2024-08-06 13:50:00,82.44,82.78,82.35,82.68,35140.0,79.6991,80.0278,79.6121,79.9312,35140.0
2024-08-06 14:00:00,82.69,82.69,82.44,82.49,27804.0,79.9408,79.9408,79.6991,79.7475,27804.0
2024-08-06 14:10:00,82.48,82.51,82.27,82.48,48584.0,79.7378,79.7668,79.5348,79.7378,48584.0
2024-08-06 14:20:00,82.49,82.62,82.47,82.62,35011.0,79.7475,79.8731,79.7281,79.8731,35011.0
2024-08-06 14:30:00,82.62,82.89,82.61,82.84,32398.0,79.8731,80.1342,79.8635,80.0858,32398.0
2024-08-06 14:40:00,82.84,82.9,82.79,82.89,29506.0,80.0858,80.1438,80.0375,80.1342,29506.0
2024-08-06 14:50:00,82.92,83.03,82.53,82.54,45230.0,80.1632,80.2695,79.7861,79.7958,45230.0
2024-08-06 15:00:00,82.49,82.5,82.09,82.23,64194.0,79.7475,79.7571,79.3608,79.4961,64194.0
2024-08-06 15:10:00,82.22,82.42,82.18,82.39,46262.0,79.4864,79.6798,79.4478,79.6508,46262.0
2024-08-06 15:20:00,82.38,82.76,82.36,82.65,57404.0,79.6411,80.0085,79.6218,79.9021,57404.0
2024-08-06 15:30:00,82.66,82.94,82.64,82.93,84117.0,79.9118,80.1825,79.8925,80.1728,84117.0
2024-08-06 15:40:00,82.92,82.97,82.59,82.71,87756.0,80.1632,80.2115,79.8441,79.9602,87756.0
2024-08-06 15:50:00,82.68,82.73,82.2,82.32,564613.0,79.9312,79.9795,79.4671,79.5831,564613.0
2024-08-07 09:30:00,83.53,83.84,83.34,83.58,120521.0,80.7529,81.0526,80.5692,80.8012,120521.0
2024-08-07 09:40:00,83.52,83.69,83.35,83.44,29070.0,80.7432,80.9076,80.5789,80.6659,29070.0
2024-08-07 09:50:00,83.33,83.41,83.09,83.41,64096.0,80.5595,80.6369,80.3275,80.6369,64096.0
2024-08-07 10:00:00,83.41,84.02,83.3,84.0,91718.0,80.6369,81.2266,80.5305,81.2073,91718.0
2024-08-07 10:10:00,83.97,84.0,83.58,83.75,49574.0,81.1783,81.2073,80.8012,80.9656,49574.0
2024-08-07 10:20:00,83.78,84.0,83.67,83.7,52412.0,80.9946,81.2073,80.8882,80.9172,52412.0
2024-08-07 10:30:00,83.73,83.89,83.61,83.76,47889.0,80.9462,81.1009,80.8302,80.9752,47889.0
2024-08-07 10:40:00,83.76,84.13,83.71,84.03,85262.0,80.9752,81.3329,80.9269,81.2363,85262.0
2024-08-07 10:50:00,84.06,84.41,83.96,84.31,64036.0,81.2653,81.6036,81.1686,81.507,64036.0
2024-08-07 11:00:00,84.31,84.58,84.17,84.44,56743.0,81.507,81.768,81.3716,81.6326,56743.0
2024-08-07 11:10:00,84.44,84.58,84.29,84.33,36889.0,81.6326,81.768,81.4876,81.5263,36889.0
2024-08-07 11:20:00,84.31,84.85,84.31,84.83,54808.0,81.507,82.029,81.507,82.0097,54808.0
2024-08-07 11:30:00,84.84,84.91,84.55,84.78,46289.0,82.0193,82.087,81.739,81.9613,46289.0
2024-08-07 11:40:00,84.67,84.75,84.42,84.57,34041.0,81.855,81.9323,81.6133,81.7583,34041.0
2024-08-07 11:50:00,84.59,84.63,84.45,84.62,22764.0,81.7776,81.8163,81.6423,81.8067,22764.0
2024-08-07 12:00:00,84.63,84.67,84.4,84.46,47940.0,81.8163,81.855,81.594,81.652,47940.0
2024-08-07 12:10:00,84.42,84.58,84.34,84.54,46441.0,81.6133,81.768,81.536,81.7293,46441.0
2024-08-07 12:20:00,84.52,84.92,84.48,84.84,31650.0,81.71,82.0967,81.6713,82.0193,31650.0
2024-08-07 12:30:00,84.86,84.86,84.66,84.66,33226.0,82.0387,82.0387,81.8453,81.8453,33226.0
2024-08-07 12:40:00,84.63,84.69,84.29,84.31,20364.0,81.8163,81.8743,81.4876,81.507,20364.0
2024-08-07 12:50:00,84.29,84.39,84.15,84.16,26699.0,81.4876,81.5843,81.3523,81.3619,26699.0
2024-08-07 13:00:00,84.15,84.22,83.8,83.81,20610.0,81.3523,81.42,81.0139,81.0236,20610.0
2024-08-07 13:10:00,83.79,83.92,83.75,83.85,23140.0,81.0042,81.1299,80.9656,81.0623,23140.0
2024-08-07 13:20:00,83.85,84.26,83.85,84.03,35316.0,81.0623,81.4586,81.0623,81.2363,35316.0
2024-08-07 13:30:00,84.03,84.26,84.03,84.21,15240.0,81.2363,81.4586,81.2363,81.4103,15240.0
2024-08-07 13:40:00,84.21,84.23,83.83,83.84,21799.0,81.4103,81.4296,81.0429,81.0526,21799.0
2024-08-07 13:50:00,83.84,83.89,83.56,83.67,24768.0,81.0526,81.1009,80.7819,80.8882,24768.0
2024-08-07 14:00:00,83.64,83.65,83.48,83.57,41667.0,80.8592,80.8689,80.7046,80.7916,41667.0
2024-08-07 14:10:00,83.56,83.56,83.16,83.26,36164.0,80.7819,80.7819,80.3952,80.4919,36164.0
2024-08-07 14:20:00,83.27,83.57,83.23,83.54,31858.0,80.5015,80.7916,80.4629,80.7626,31858.0
2024-08-07 14:30:00,83.52,83.56,83.42,83.53,32952.0,80.7432,80.7819,80.6465,80.7529,32952.0
2024-08-07 14:40:00,83.53,83.62,83.42,83.47,21491.0,80.7529,80.8399,80.6465,80.6949,21491.0
2024-08-07 14:50:00,83.47,83.56,83.42,83.51,24939.0,80.6949,80.7819,80.6465,80.7336,24939.0
2024-08-07 15:00:00,83.52,83.78,83.51,83.56,39142.0,80.7432,80.9946,80.7336,80.7819,39142.0
2024-08-07 15:10:00,83.57,83.71,83.39,83.71,30077.0,80.7916,80.9269,80.6175,80.9269,30077.0
2024-08-07 15:20:00,83.71,83.87,83.66,83.87,30607.0,80.9269,81.0816,80.8786,81.0816,30607.0
2024-08-07 15:30:00,83.86,83.91,83.75,83.77,72367.0,81.0719,81.1203,80.9656,80.9849,72367.0
2024-08-07 15:40:00,83.77,83.77,83.54,83.58,96408.0,80.9849,80.9849,80.7626,80.8012,96408.0
2024-08-07 15:50:00,83.58,83.62,82.97,83.08,358727.0,80.8012,80.8399,80.2115,80.3179,358727.0
2024-08-08 09:30:00,83.3,83.56,82.99,83.35,36084.0,80.5305,80.7819,80.2308,80.5789,36084.0
2024-08-08 09:40:00,83.31,83.65,83.31,83.48,33984.0,80.5402,80.8689,80.5402,80.7046,33984.0
2024-08-08 09:50:00,83.48,83.94,83.46,83.86,14857.0,80.7046,81.1493,80.6852,81.0719,14857.0
2024-08-08 10:00:00,83.9,84.13,83.74,83.74,23643.0,81.1106,81.3329,80.9559,80.9559,23643.0
2024-08-08 10:10:00,83.78,84.02,83.76,83.86,50171.0,80.9946,81.2266,80.9752,81.0719,50171.0
2024-08-08 10:20:00,83.89,84.1,83.75,84.03,26876.0,81.1009,81.3039,80.9656,81.2363,26876.0
2024-08-08 10:30:00,84.08,84.33,84.08,84.32,25138.0,81.2846,81.5263,81.2846,81.5166,25138.0
2024-08-08 10:40:00,84.32,84.37,84.22,84.31,41154.0,81.5166,81.565,81.42,81.507,41154.0
2024-08-08 10:50:00,84.35,84.46,84.28,84.44,24327.0,81.5456,81.652,81.478,81.6326,24327.0
2024-08-08 11:00:00,84.42,84.46,84.31,84.41,22405.0,81.6133,81.652,81.507,81.6036,22405.0
2024-08-08 11:10:00,84.43,84.46,84.18,84.25,23107.0,81.623,81.652,81.3813,81.449,23107.0
2024-08-08 11:20:00,84.23,84.46,84.21,84.4,44433.0,81.4296,81.652,81.4103,81.594,44433.0
2024-08-08 11:30:00,84.38,84.38,84.08,84.16,20014.0,81.5746,81.5746,81.2846,81.3619,20014.0
2024-08-08 11:40:00,84.15,84.15,83.94,84.05,13430.0,81.3523,81.3523,81.1493,81.2556,13430.0
2024-08-08 11:50:00,84.04,84.31,84.04,84.27,23510.0,81.2459,81.507,81.2459,81.4683,23510.0
2024-08-08 12:00:00,84.24,84.43,84.16,84.4,19698.0,81.4393,81.623,81.3619,81.594,19698.0
2024-08-08 12:10:00,84.39,84.45,84.25,84.43,15037.0,81.5843,81.6423,81.449,81.623,15037.0
2024-08-08 12:20:00,84.43,84.58,84.42,84.53,20557.0,81.623,81.768,81.6133,81.7196,20557.0
2024-08-08 12:30:00,84.52,84.56,84.39,84.4,18528.0,81.71,81.7486,81.5843,81.594,18528.0
2024-08-08 12:40:00,84.38,84.62,84.38,84.62,14334.0,81.5746,81.8067,81.5746,81.8067,14334.0
2024-08-08 12:50:00,84.63,84.71,84.57,84.62,13228.0,81.8163,81.8937,81.7583,81.8067,13228.0
2024-08-08 13:00:00,84.63,84.69,84.58,84.64,39411.0,81.8163,81.8743,81.768,81.826,39411.0
2024-08-08 13:10:00,84.68,84.82,84.67,84.82,20253.0,81.8647,82.0,81.855,82.0,20253.0
2024-08-08 13:20:00,84.83,85.09,84.81,85.07,47443.0,82.0097,82.261,81.9903,82.2417,47443.0
2024-08-08 13:30:00,85.06,85.07,84.91,84.96,37701.0,82.232,82.2417,82.087,82.1353,37701.0
2024-08-08 13:40:00,84.97,85.03,84.94,84.95,26835.0,82.145,82.203,82.116,82.1257,26835.0
2024-08-08 13:50:00,84.95,85.02,84.94,84.97,16997.0,82.1257,82.1934,82.116,82.145,16997.0
2024-08-08 14:00:00,84.97,85.15,84.94,85.12,25012.0,82.145,82.319,82.116,82.29,25012.0
2024-08-08 14:10:00,85.13,85.14,85.02,85.05,12006.0,82.2997,82.3094,82.1934,82.2224,12006.0
2024-08-08 14:20:00,85.07,85.13,84.95,85.0,22909.0,82.2417,82.2997,82.1257,82.174,22909.0
2024-08-08 14:30:00,85.01,85.07,84.89,85.0,35028.0,82.1837,82.2417,82.0677,82.174,35028.0
2024-08-08 14:40:00,84.99,85.05,84.88,84.99,23394.0,82.1644,82.2224,82.058,82.1644,23394.0
2024-08-08 14:50:00,84.98,85.11,84.98,85.08,20699.0,82.1547,82.2804,82.1547,82.2514,20699.0
2024-08-08 15:00:00,85.07,85.22,85.04,85.2,36655.0,82.2417,82.3867,82.2127,82.3674,36655.0
2024-08-08 15:10:00,85.2,85.26,85.15,85.16,29376.0,82.3674,82.4254,82.319,82.3287,29376.0
2024-08-08 15:20:00,85.18,85.35,85.18,85.29,25237.0,82.348,82.5124,82.348,82.4544,25237.0
2024-08-08 15:30:00,85.3,85.3,85.07,85.16,54271.0,82.464,82.464,82.2417,82.3287,54271.0
2024-08-08 15:40:00,85.17,85.32,85.08,85.18,101410.0,82.3384,82.4834,82.2514,82.348,101410.0
2024-08-08 15:50:00,85.18,85.44,85.12,85.34,353525.0,82.348,82.5994,82.29,82.5027,353525.0
2024-08-09 09:30:00,85.33,85.44,84.72,84.72,40489.0,82.493,82.5994,81.9033,81.9033,40489.0
2024-08-09 09:40:00,84.72,84.86,84.52,84.59,13806.0,81.9033,82.0387,81.71,81.7776,13806.0
2024-08-09 09:50:00,84.57,84.65,84.38,84.46,29174.0,81.7583,81.8357,81.5746,81.652,29174.0
2024-08-09 10:00:00,84.48,84.57,84.33,84.38,49826.0,81.6713,81.7583,81.5263,81.5746,49826.0
2024-08-09 10:10:00,84.38,84.53,84.24,84.45,106845.0,81.5746,81.7196,81.4393,81.6423,106845.0
2024-08-09 10:20:00,84.45,84.82,84.45,84.81,21734.0,81.6423,82.0,81.6423,81.9903,21734.0
2024-08-09 10:30:00,84.8,85.02,84.77,84.99,23380.0,81.9807,82.1934,81.9517,82.1644,23380.0
2024-08-09 10:40:00,84.98,85.1,84.85,84.86,38637.0,82.1547,82.2707,82.029,82.0387,38637.0
2024-08-09 10:50:00,84.86,85.0,84.74,84.94,14513.0,82.0387,82.174,81.9227,82.116,14513.0
2024-08-09 11:00:00,84.95,85.02,84.89,84.93,18784.0,82.1257,82.1934,82.0677,82.1063,18784.0
2024-08-09 11:10:00,84.94,84.99,84.86,84.97,10666.0,82.116,82.1644,82.0387,82.145,10666.0
2024-08-09 11:20:00,84.97,85.03,84.89,84.89,24076.0,82.145,82.203,82.0677,82.0677,24076.0
2024-08-09 11:30:00,84.9,84.95,84.86,84.91,11114.0,82.0773,82.1257,82.0387,82.087,11114.0
2024-08-09 11:40:00,84.91,85.04,84.88,85.04,15463.0,82.087,82.2127,82.058,82.2127,15463.0
2024-08-09 11:50:00,85.03,85.06,84.75,84.75,28055.0,82.203,82.232,81.9323,81.9323,28055.0
2024-08-09 12:00:00,84.8,84.92,84.66,84.71,35187.0,81.9807,82.0967,81.8453,81.8937,35187.0
2024-08-09 12:10:00,84.7,84.78,84.69,84.72,66479.0,81.884,81.9613,81.8743,81.9033,66479.0
2024-08-09 12:20:00,84.7,84.74,84.45,84.57,39212.0,81.884,81.9227,81.6423,81.7583,39212.0
2024-08-09 12:30:00,84.56,84.63,84.53,84.58,21284.0,81.7486,81.8163,81.7196,81.768,21284.0
2024-08-09 12:40:00,84.59,84.88,84.58,84.88,46720.0,81.7776,82.058,81.768,82.058,46720.0
2024-08-09 12:50:00,84.89,85.0,84.84,84.96,14681.0,82.0677,82.174,82.0193,82.1353,14681.0
2024-08-09 13:00:00,84.95,85.05,84.81,84.9,16022.0,82.1257,82.2224,81.9903,82.0773,16022.0
2024-08-09 13:10:00,84.91,85.08,84.87,85.04,10187.0,82.087,82.2514,82.0483,82.2127,10187.0
2024-08-09 13:20:00,85.06,85.2,85.0,85.19,11363.0,82.232,82.3674,82.174,82.3577,11363.0
2024-08-09 13:30:00,85.2,85.21,85.1,85.1,22872.0,82.3674,82.377,82.2707,82.2707,22872.0
2024-08-09 13:40:00,85.11,85.13,85.01,85.05,15452.0,82.2804,82.2997,82.1837,82.2224,15452.0
2024-08-09 13:50:00,85.04,85.07,84.94,84.97,21045.0,82.2127,82.2417,82.116,82.145,21045.0
2024-08-09 14:00:00,84.96,84.98,84.81,84.93,17570.0,82.1353,82.1547,81.9903,82.1063,17570.0
2024-08-09 14:10:00,84.93,84.93,84.78,84.81,25771.0,82.1063,82.1063,81.9613,81.9903,25771.0
2024-08-09 14:20:00,84.82,84.86,84.77,84.77,30446.0,82.0,82.0387,81.9517,81.9517,30446.0
2024-08-09 14:30:00,84.75,84.83,84.72,84.79,25993.0,81.9323,82.0097,81.9033,81.971,25993.0
2024-08-09 14:40:00,84.79,84.95,84.77,84.93,22325.0,81.971,82.1257,81.9517,82.1063,22325.0
2024-08-09 14:50:00,84.93,85.13,84.84,85.12,25740.0,82.1063,82.2997,82.0193,82.29,25740.0
2024-08-09 15:00:00,85.13,85.26,85.12,85.26,22897.0,82.2997,82.4254,82.29,82.4254,22897.0
2024-08-09 15:10:00,85.24,85.24,85.14,85.24,25836.0,82.406,82.406,82.3094,82.406,25836.0
2024-08-09 15:20:00,85.23,85.24,85.11,85.11,24892.0,82.3964,82.406,82.2804,82.2804,24892.0
2024-08-09 15:30:00,85.11,85.2,85.1,85.13,40381.0,82.2804,82.3674,82.2707,82.2997,40381.0
2024-08-09 15:40:00,85.14,85.2,85.05,85.08,48900.0,82.3094,82.3674,82.2224,82.2514,48900.0
2024-08-09 15:50:00,85.08,85.12,84.78,85.0,211297.0,82.2514,82.29,81.9613,82.174,211297.0
2024-08-12 09:30:00,85.5,85.53,85.13,85.31,41850.0,82.6574,82.6864,82.2997,82.4737,41850.0
2024-08-12 09:40:00,85.28,85.38,84.93,84.93,15515.0,82.4447,82.5414,82.1063,82.1063,15515.0
2024-08-12 09:50:00,84.96,85.12,84.87,84.95,18664.0,82.1353,82.29,82.0483,82.1257,18664.0
2024-08-12 10:00:00,84.97,85.11,84.91,85.11,20994.0,82.145,82.2804,82.087,82.2804,20994.0
2024-08-12 10:10:00,85.12,85.24,85.0,85.02,23630.0,82.29,82.406,82.174,82.1934,23630.0
2024-08-12 10:20:00,84.99,85.09,84.9,85.07,22428.0,82.1644,82.261,82.0773,82.2417,22428.0
2024-08-12 10:30:00,85.07,85.22,84.99,84.99,47814.0,82.2417,82.3867,82.1644,82.1644,47814.0
2024-08-12 10:40:00,85.0,85.1,84.94,85.1,26963.0,82.174,82.2707,82.116,82.2707,26963.0
2024-08-12 10:50:00,85.11,85.41,85.09,85.27,23022.0,82.2804,82.5704,82.261,82.435,23022.0
2024-08-12 11:00:00,85.26,85.26,84.94,85.02,12148.0,82.4254,82.4254,82.116,82.1934,12148.0
2024-08-12 11:10:00,85.03,85.04,84.82,84.92,28676.0,82.203,82.2127,82.0,82.0967,28676.0
2024-08-12 11:20:00,84.91,84.91,84.66,84.83,35738.0,82.087,82.087,81.8453,82.0097,35738.0
2024-08-12 11:30:00,84.78,84.85,84.7,84.83,10073.0,81.9613,82.029,81.884,82.0097,10073.0
2024-08-12 11:40:00,84.81,84.84,84.68,84.74,46570.0,81.9903,82.0193,81.8647,81.9227,46570.0
2024-08-12 11:50:00,84.74,85.01,84.7,84.99,14071.0,81.9227,82.1837,81.884,82.1644,14071.0
2024-08-12 12:00:00,84.98,85.0,84.72,84.76,12939.0,82.1547,82.174,81.9033,81.942,12939.0
2024-08-12 12:10:00,84.76,84.77,84.64,84.68,14319.0,81.942,81.9517,81.826,81.8647,14319.0
2024-08-12 12:20:00,84.67,84.72,84.57,84.65,17476.0,81.855,81.9033,81.7583,81.8357,17476.0
2024-08-12 12:30:00,84.65,84.68,84.53,84.57,12111.0,81.8357,81.8647,81.7196,81.7583,12111.0
2024-08-12 12:40:00,84.57,84.72,84.57,84.7,14910.0,81.7583,81.9033,81.7583,81.884,14910.0
2024-08-12 12:50:00,84.7,84.8,84.66,84.69,21297.0,81.884,81.9807,81.8453,81.8743,21297.0
2024-08-12 13:00:00,84.7,84.74,84.56,84.58,22882.0,81.884,81.9227,81.7486,81.768,22882.0
2024-08-12 13:10:00,84.57,84.63,84.53,84.59,8827.0,81.7583,81.8163,81.7196,81.7776,8827.0
2024-08-12 13:20:00,84.59,84.68,84.46,84.57,17979.0,81.7776,81.8647,81.652,81.7583,17979.0
2024-08-12 13:30:00,84.59,84.65,84.54,84.58,13866.0,81.7776,81.8357,81.7293,81.768,13866.0
2024-08-12 13:40:00,84.6,84.67,84.53,84.58,11480.0,81.7873,81.855,81.7196,81.768,11480.0
2024-08-12 13:50:00,84.59,84.64,84.49,84.61,12175.0,81.7776,81.826,81.681,81.797,12175.0
2024-08-12 14:00:00,84.61,84.77,84.61,84.71,10701.0,81.797,81.9517,81.797,81.8937,10701.0
2024-08-12 14:10:00,84.72,84.78,84.64,84.64,11656.0,81.9033,81.9613,81.826,81.826,11656.0
2024-08-12 14:20:00,84.64,84.8,84.61,84.73,41996.0,81.826,81.9807,81.797,81.913,41996.0
2024-08-12 14:30:00,84.73,84.79,84.67,84.77,18391.0,81.913,81.971,81.855,81.9517,18391.0
2024-08-12 14:40:00,84.76,84.83,84.72,84.78,9803.0,81.942,82.0097,81.9033,81.9613,9803.0
2024-08-12 14:50:00,84.79,84.85,84.78,84.78,16080.0,81.971,82.029,81.9613,81.9613,16080.0
2024-08-12 15:00:00,84.81,84.86,84.78,84.86,11945.0,81.9903,82.0387,81.9613,82.0387,11945.0
2024-08-12 15:10:00,84.87,84.93,84.82,84.91,27736.0,82.0483,82.1063,82.0,82.087,27736.0
2024-08-12 15:20:00,84.92,84.97,84.89,84.93,27138.0,82.0967,82.145,82.0677,82.1063,27138.0
2024-08-12 15:30:00,84.93,85.05,84.92,84.93,38642.0,82.1063,82.2224,82.0967,82.1063,38642.0
2024-08-12 15:40:00,84.94,84.95,84.83,84.89,44927.0,82.116,82.1257,82.0097,82.0677,44927.0
2024-08-12 15:50:00,84.89,85.24,84.88,85.2,272463.0,82.0677,82.406,82.058,82.3674,272463.0
2024-08-13 09:30:00,85.07,85.25,84.83,84.97,58220.0,82.2417,82.4157,82.0097,82.145,58220.0
2024-08-13 09:40:00,85.02,85.1,84.82,85.04,24393.0,82.1934,82.2707,82.0,82.2127,24393.0
2024-08-13 09:50:00,85.0,85.04,84.65,84.77,27016.0,82.174,82.2127,81.8357,81.9517,27016.0
2024-08-13 10:00:00,84.79,84.92,84.57,84.89,44449.0,81.971,82.0967,81.7583,82.0677,44449.0
2024-08-13 10:10:00,84.89,84.98,84.71,84.83,38883.0,82.0677,82.1547,81.8937,82.0097,38883.0
2024-08-13 10:20:00,84.84,84.92,84.76,84.83,28936.0,82.0193,82.0967,81.942,82.0097,28936.0
2024-08-13 10:30:00,84.84,84.9,84.73,84.77,48468.0,82.0193,82.0773,81.913,81.9517,48468.0
2024-08-13 10:40:00,84.79,84.95,84.74,84.82,31617.0,81.971,82.1257,81.9227,82.0,31617.0
2024-08-13 10:50:00,84.83,85.13,84.77,85.08,87057.0,82.0097,82.2997,81.9517,82.2514,87057.0
2024-08-13 11:00:00,85.13,85.24,85.02,85.22,24133.0,82.2997,82.406,82.1934,82.3867,24133.0
2024-08-13 11:10:00,85.21,85.33,85.14,85.32,20230.0,82.377,82.493,82.3094,82.4834,20230.0
2024-08-13 11:20:00,85.31,85.43,85.31,85.36,32213.0,82.4737,82.5897,82.4737,82.522,32213.0
2024-08-13 11:30:00,85.37,85.5,85.36,85.43,35558.0,82.5317,82.6574,82.522,82.5897,35558.0
2024-08-13 11:40:00,85.44,85.65,85.44,85.57,33045.0,82.5994,82.8024,82.5994,82.7251,33045.0
2024-08-13 11:50:00,85.58,85.74,85.58,85.67,21846.0,82.7347,82.8894,82.7347,82.8217,21846.0
2024-08-13 12:00:00,85.67,85.78,85.66,85.76,34857.0,82.8217,82.9281,82.8121,82.9088,34857.0
2024-08-13 12:10:00,85.78,85.89,85.7,85.8,29404.0,82.9281,83.0344,82.8507,82.9474,29404.0
2024-08-13 12:20:00,85.8,85.81,85.71,85.72,16530.0,82.9474,82.9571,82.8604,82.8701,16530.0
2024-08-13 12:30:00,85.73,85.79,85.67,85.75,22206.0,82.8797,82.9378,82.8217,82.8991,22206.0
2024-08-13 12:40:00,85.77,85.93,85.75,85.93,24002.0,82.9184,83.0731,82.8991,83.0731,24002.0
2024-08-13 12:50:00,85.93,85.97,85.83,85.86,26947.0,83.0731,83.1118,82.9764,83.0054,26947.0
2024-08-13 13:00:00,85.86,85.89,85.77,85.84,26213.0,83.0054,83.0344,82.9184,82.9861,26213.0
2024-08-13 13:10:00,85.82,85.85,85.77,85.84,21932.0,82.9668,82.9958,82.9184,82.9861,21932.0
2024-08-13 13:20:00,85.84,85.89,85.81,85.87,13775.0,82.9861,83.0344,82.9571,83.0151,13775.0
2024-08-13 13:30:00,85.87,85.92,85.84,85.89,32647.0,83.0151,83.0634,82.9861,83.0344,32647.0
2024-08-13 13:40:00,85.89,85.96,85.79,85.9,35819.0,83.0344,83.1021,82.9378,83.0441,35819.0
2024-08-13 13:50:00,85.91,86.01,85.85,85.85,24054.0,83.0538,83.1504,82.9958,82.9958,24054.0
2024-08-13 14:00:00,85.86,85.89,85.81,85.89,17036.0,83.0054,83.0344,82.9571,83.0344,17036.0
2024-08-13 14:10:00,85.88,85.92,85.81,85.82,15906.0,83.0248,83.0634,82.9571,82.9668,15906.0
2024-08-13 14:20:00,85.83,85.88,85.8,85.85,14429.0,82.9764,83.0248,82.9474,82.9958,14429.0
2024-08-13 14:30:00,85.85,85.94,85.83,85.94,22408.0,82.9958,83.0828,82.9764,83.0828,22408.0
2024-08-13 14:40:00,85.93,85.93,85.83,85.83,23199.0,83.0731,83.0731,82.9764,82.9764,23199.0
2024-08-13 14:50:00,85.82,85.83,85.63,85.71,31977.0,82.9668,82.9764,82.7831,82.8604,31977.0
2024-08-13 15:00:00,85.71,85.8,85.7,85.73,41930.0,82.8604,82.9474,82.8507,82.8797,41930.0
2024-08-13 15:10:00,85.73,85.75,85.67,85.7,44891.0,82.8797,82.8991,82.8217,82.8507,44891.0
2024-08-13 15:20:00,85.71,85.74,85.65,85.71,28804.0,82.8604,82.8894,82.8024,82.8604,28804.0
2024-08-13 15:30:00,85.71,85.71,85.56,85.66,79509.0,82.8604,82.8604,82.7154,82.8121,79509.0
2024-08-13 15:40:00,85.67,85.89,85.65,85.87,49756.0,82.8217,83.0344,82.8024,83.0151,49756.0
2024-08-13 15:50:00,85.88,85.93,85.61,85.74,224399.0,83.0248,83.0731,82.7637,82.8894,224399.0
2024-08-14 09:30:00,85.67,85.98,85.5,85.7,104681.0,82.8217,83.1214,82.6574,82.8507,104681.0
2024-08-14 09:40:00,85.66,85.71,85.47,85.7,16631.0,82.8121,82.8604,82.6284,82.8507,16631.0
2024-08-14 09:50:00,85.68,86.0,85.54,85.77,34476.0,82.8314,83.1408,82.6961,82.9184,34476.0
2024-08-14 10:00:00,85.82,85.93,85.72,85.93,22731.0,82.9668,83.0731,82.8701,83.0731,22731.0
2024-08-14 10:10:00,85.95,86.19,85.93,86.19,39199.0,83.0924,83.3245,83.0731,83.3245,39199.0
2024-08-14 10:20:00,86.2,86.4,86.13,86.33,69528.0,83.3341,83.5275,83.2664,83.4598,69528.0
2024-08-14 10:30:00,86.32,86.32,86.02,86.16,34332.0,83.4501,83.4501,83.1601,83.2955,34332.0
2024-08-14 10:40:00,86.17,86.25,86.02,86.04,31712.0,83.3051,83.3825,83.1601,83.1794,31712.0
2024-08-14 10:50:00,86.06,86.1,85.95,86.06,27313.0,83.1988,83.2374,83.0924,83.1988,27313.0
2024-08-14 11:00:00,86.07,86.14,86.0,86.0,15124.0,83.2084,83.2761,83.1408,83.1408,15124.0
2024-08-14 11:10:00,86.0,86.05,85.89,86.02,34437.0,83.1408,83.1891,83.0344,83.1601,34437.0
2024-08-14 11:20:00,86.03,86.12,86.03,86.12,17632.0,83.1698,83.2568,83.1698,83.2568,17632.0
2024-08-14 11:30:00,86.11,86.3,86.1,86.23,16008.0,83.2471,83.4308,83.2374,83.3631,16008.0
2024-08-14 11:40:00,86.25,86.26,86.11,86.17,9411.0,83.3825,83.3921,83.2471,83.3051,9411.0
2024-08-14 11:50:00,86.17,86.2,86.15,86.15,19502.0,83.3051,83.3341,83.2858,83.2858,19502.0
2024-08-14 12:00:00,86.15,86.23,86.1,86.2,19434.0,83.2858,83.3631,83.2374,83.3341,19434.0
2024-08-14 12:10:00,86.18,86.26,86.09,86.15,12958.0,83.3148,83.3921,83.2278,83.2858,12958.0
2024-08-14 12:20:00,86.13,86.13,85.92,85.98,24504.0,83.2664,83.2664,83.0634,83.1214,24504.0
2024-08-14 12:30:00,85.98,86.24,85.97,86.23,21107.0,83.1214,83.3728,83.1118,83.3631,21107.0
2024-08-14 12:40:00,86.23,86.29,86.09,86.19,13286.0,83.3631,83.4211,83.2278,83.3245,13286.0
2024-08-14 12:50:00,86.19,86.34,86.17,86.33,22089.0,83.3245,83.4695,83.3051,83.4598,22089.0
2024-08-14 13:00:00,86.32,86.32,86.2,86.27,16740.0,83.4501,83.4501,83.3341,83.4018,16740.0
2024-08-14 13:10:00,86.28,86.28,86.16,86.19,18296.0,83.4115,83.4115,83.2955,83.3245,18296.0
2024-08-14 13:20:00,86.18,86.21,86.11,86.19,12361.0,83.3148,83.3438,83.2471,83.3245,12361.0
2024-08-14 13:30:00,86.2,86.43,86.2,86.42,22889.0,83.3341,83.5565,83.3341,83.5468,22889.0
2024-08-14 13:40:00,86.43,86.48,86.35,86.45,23523.0,83.5565,83.6048,83.4791,83.5758,23523.0
2024-08-14 13:50:00,86.45,86.52,86.4,86.4,19083.0,83.5758,83.6435,83.5275,83.5275,19083.0
2024-08-14 14:00:00,86.36,86.39,86.25,86.34,32079.0,83.4888,83.5178,83.3825,83.4695,32079.0
2024-08-14 14:10:00,86.33,86.36,86.25,86.26,22244.0,83.4598,83.4888,83.3825,83.3921,22244.0
2024-08-14 14:20:00,86.26,86.35,86.25,86.33,43281.0,83.3921,83.4791,83.3825,83.4598,43281.0
2024-08-14 14:30:00,86.33,86.36,86.27,86.29,21314.0,83.4598,83.4888,83.4018,83.4211,21314.0
2024-08-14 14:40:00,86.29,86.38,86.27,86.27,18258.0,83.4211,83.5081,83.4018,83.4018,18258.0
2024-08-14 14:50:00,86.28,86.4,86.23,86.39,25867.0,83.4115,83.5275,83.3631,83.5178,25867.0
2024-08-14 15:00:00,86.39,86.4,86.28,86.39,19874.0,83.5178,83.5275,83.4115,83.5178,19874.0
2024-08-14 15:10:00,86.38,86.44,86.3,86.31,23243.0,83.5081,83.5661,83.4308,83.4405,23243.0
2024-08-14 15:20:00,86.32,86.4,86.27,86.3,47403.0,83.4501,83.5275,83.4018,83.4308,47403.0
2024-08-14 15:30:00,86.29,86.36,86.2,86.27,32755.0,83.4211,83.4888,83.3341,83.4018,32755.0
2024-08-14 15:40:00,86.27,86.4,86.26,86.36,42615.0,83.4018,83.5275,83.3921,83.4888,42615.0
2024-08-14 15:50:00,86.36,86.45,86.22,86.31,166710.0,83.4888,83.5758,83.3535,83.4405,166710.0
2024-08-15 09:30:00,87.0,87.14,86.79,87.0,64648.0,84.1075,84.2429,83.9045,84.1075,64648.0
2024-08-15 09:40:00,87.03,87.1,86.67,86.81,41618.0,84.1365,84.2042,83.7885,83.9238,41618.0
2024-08-15 09:50:00,86.77,86.78,86.56,86.67,31300.0,83.8852,83.8948,83.6822,83.7885,31300.0
2024-08-15 10:00:00,86.67,86.68,86.43,86.45,37759.0,83.7885,83.7982,83.5565,83.5758,37759.0
2024-08-15 10:10:00,86.45,86.59,86.32,86.56,36511.0,83.5758,83.7112,83.4501,83.6822,36511.0
2024-08-15 10:20:00,86.56,86.69,86.42,86.48,37475.0,83.6822,83.8078,83.5468,83.6048,37475.0
2024-08-15 10:30:00,86.49,86.9,86.49,86.86,26477.0,83.6145,84.0108,83.6145,83.9722,26477.0
2024-08-15 10:40:00,86.85,86.9,86.72,86.77,34255.0,83.9625,84.0108,83.8368,83.8852,34255.0
2024-08-15 10:50:00,86.78,86.93,86.75,86.9,19988.0,83.8948,84.0399,83.8658,84.0108,19988.0
2024-08-15 11:00:00,86.89,86.9,86.81,86.84,14057.0,84.0012,84.0108,83.9238,83.9528,14057.0
2024-08-15 11:10:00,86.86,86.86,86.67,86.7,24921.0,83.9722,83.9722,83.7885,83.8175,24921.0
2024-08-15 11:20:00,86.69,86.73,86.59,86.73,39202.0,83.8078,83.8465,83.7112,83.8465,39202.0
2024-08-15 11:30:00,86.73,86.74,86.64,86.65,20451.0,83.8465,83.8562,83.7595,83.7692,20451.0
2024-08-15 11:40:00,86.63,86.73,86.58,86.69,33287.0,83.7498,83.8465,83.7015,83.8078,33287.0
2024-08-15 11:50:00,86.7,86.7,86.59,86.64,14494.0,83.8175,83.8175,83.7112,83.7595,14494.0
2024-08-15 12:00:00,86.66,86.73,86.55,86.56,12789.0,83.7788,83.8465,83.6725,83.6822,12789.0
2024-08-15 12:10:00,86.55,86.55,86.22,86.49,103045.0,83.6725,83.6725,83.3535,83.6145,103045.0
2024-08-15 12:20:00,86.49,86.54,86.45,86.45,9327.0,83.6145,83.6628,83.5758,83.5758,9327.0
2024-08-15 12:30:00,86.43,86.46,86.35,86.35,21925.0,83.5565,83.5855,83.4791,83.4791,21925.0
2024-08-15 12:40:00,86.35,86.38,86.04,86.12,47681.0,83.4791,83.5081,83.1794,83.2568,47681.0
2024-08-15 12:50:00,86.12,86.35,86.03,86.34,21985.0,83.2568,83.4791,83.1698,83.4695,21985.0
2024-08-15 13:00:00,86.32,86.36,86.23,86.36,22939.0,83.4501,83.4888,83.3631,83.4888,22939.0
2024-08-15 13:10:00,86.34,86.42,86.34,86.4,10299.0,83.4695,83.5468,83.4695,83.5275,10299.0
2024-08-15 13:20:00,86.41,86.54,86.41,86.46,20329.0,83.5371,83.6628,83.5371,83.5855,20329.0
2024-08-15 13:30:00,86.45,86.54,86.45,86.48,12525.0,83.5758,83.6628,83.5758,83.6048,12525.0
2024-08-15 13:40:00,86.47,86.49,86.39,86.43,13064.0,83.5951,83.6145,83.5178,83.5565,13064.0
2024-08-15 13:50:00,86.43,86.48,86.38,86.45,19136.0,83.5565,83.6048,83.5081,83.5758,19136.0
2024-08-15 14:00:00,86.45,86.53,86.43,86.5,16777.0,83.5758,83.6532,83.5565,83.6241,16777.0
2024-08-15 14:10:00,86.5,86.63,86.48,86.62,9545.0,83.6241,83.7498,83.6048,83.7402,9545.0
2024-08-15 14:20:00,86.65,86.84,86.63,86.81,42064.0,83.7692,83.9528,83.7498,83.9238,42064.0
2024-08-15 14:30:00,86.81,86.84,86.72,86.74,14930.0,83.9238,83.9528,83.8368,83.8562,14930.0
2024-08-15 14:40:00,86.75,86.83,86.72,86.82,10943.0,83.8658,83.9432,83.8368,83.9335,10943.0
2024-08-15 14:50:00,86.83,86.83,86.72,86.73,19574.0,83.9432,83.9432,83.8368,83.8465,19574.0
2024-08-15 15:00:00,86.74,86.8,86.66,86.74,23492.0,83.8562,83.9142,83.7788,83.8562,23492.0
2024-08-15 15:10:00,86.75,86.78,86.61,86.61,39091.0,83.8658,83.8948,83.7305,83.7305,39091.0
2024-08-15 15:20:00,86.61,86.64,86.5,86.59,33841.0,83.7305,83.7595,83.6241,83.7112,33841.0
2024-08-15 15:30:00,86.59,86.67,86.58,86.65,44906.0,83.7112,83.7885,83.7015,83.7692,44906.0
2024-08-15 15:40:00,86.65,86.67,86.5,86.6,155369.0,83.7692,83.7885,83.6241,83.7208,155369.0
2024-08-15 15:50:00,86.6,86.99,86.58,86.98,230550.0,83.7208,84.0979,83.7015,84.0882,230550.0
2024-08-16 09:30:00,86.67,86.8,86.5,86.5,94805.0,83.7885,83.9142,83.6241,83.6241,94805.0
2024-08-16 09:40:00,86.54,86.97,86.51,86.94,14190.0,83.6628,84.0785,83.6338,84.0495,14190.0
2024-08-16 09:50:00,86.96,87.07,86.9,87.01,17552.0,84.0689,84.1752,84.0108,84.1172,17552.0
2024-08-16 10:00:00,87.04,87.12,86.71,86.82,27352.0,84.1462,84.2235,83.8272,83.9335,27352.0
2024-08-16 10:10:00,86.84,87.09,86.81,87.08,20170.0,83.9528,84.1945,83.9238,84.1849,20170.0
2024-08-16 10:20:00,87.08,87.08,86.88,86.95,36745.0,84.1849,84.1849,83.9915,84.0592,36745.0
2024-08-16 10:30:00,86.95,87.0,86.86,86.97,49150.0,84.0592,84.1075,83.9722,84.0785,49150.0
2024-08-16 10:40:00,86.96,87.02,86.85,86.89,58302.0,84.0689,84.1269,83.9625,84.0012,58302.0
2024-08-16 10:50:00,86.88,87.02,86.84,86.91,49696.0,83.9915,84.1269,83.9528,84.0205,49696.0
2024-08-16 11:00:00,86.92,86.95,86.85,86.91,43123.0,84.0302,84.0592,83.9625,84.0205,43123.0
2024-08-16 11:10:00,86.92,87.08,86.91,87.07,69377.0,84.0302,84.1849,84.0205,84.1752,69377.0
2024-08-16 11:20:00,87.08,87.16,87.01,87.12,55809.0,84.1849,84.2622,84.1172,84.2235,55809.0
2024-08-16 11:30:00,87.11,87.14,87.02,87.11,57284.0,84.2139,84.2429,84.1269,84.2139,57284.0
2024-08-16 11:40:00,87.11,87.21,87.06,87.18,73658.0,84.2139,84.3105,84.1655,84.2815,73658.0
2024-08-16 11:50:00,87.18,87.2,87.1,87.1,43957.0,84.2815,84.3009,84.2042,84.2042,43957.0
2024-08-16 12:00:00,87.11,87.28,87.1,87.27,54488.0,84.2139,84.3782,84.2042,84.3685,54488.0
2024-08-16 12:10:00,87.27,87.4,87.26,87.33,52542.0,84.3685,84.4942,84.3589,84.4266,52542.0
2024-08-16 12:20:00,87.34,87.35,87.27,87.3,41964.0,84.4362,84.4459,84.3685,84.3976,41964.0
2024-08-16 12:30:00,87.3,87.39,87.27,87.29,48374.0,84.3976,84.4846,84.3685,84.3879,48374.0
2024-08-16 12:40:00,87.29,87.44,87.27,87.39,39054.0,84.3879,84.5329,84.3685,84.4846,39054.0
2024-08-16 12:50:00,87.39,87.6,87.38,87.59,70744.0,84.4846,84.6876,84.4749,84.6779,70744.0
2024-08-16 13:00:00,87.59,87.64,87.56,87.59,59067.0,84.6779,84.7262,84.6489,84.6779,59067.0
2024-08-16 13:10:00,87.59,87.67,87.53,87.66,62274.0,84.6779,84.7552,84.6199,84.7456,62274.0
2024-08-16 13:20:00,87.66,87.72,87.62,87.72,52179.0,84.7456,84.8036,84.7069,84.8036,52179.0
2024-08-16 13:30:00,87.72,87.72,87.67,87.67,54308.0,84.8036,84.8036,84.7552,84.7552,54308.0
2024-08-16 13:40:00,87.67,87.68,87.55,87.6,64220.0,84.7552,84.7649,84.6392,84.6876,64220.0
2024-08-16 13:50:00,87.59,87.68,87.53,87.67,54482.0,84.6779,84.7649,84.6199,84.7552,54482.0
2024-08-16 14:00:00,87.67,87.71,87.56,87.58,68106.0,84.7552,84.7939,84.6489,84.6682,68106.0
2024-08-16 14:10:00,87.57,87.73,87.56,87.73,49998.0,84.6586,84.8133,84.6489,84.8133,49998.0
2024-08-16 14:20:00,87.73,87.73,87.43,87.44,51479.0,84.8133,84.8133,84.5232,84.5329,51479.0
2024-08-16 14:30:00,87.45,87.59,87.39,87.58,74272.0,84.5426,84.6779,84.4846,84.6682,74272.0
2024-08-16 14:40:00,87.59,87.63,87.42,87.43,62316.0,84.6779,84.7166,84.5136,84.5232,62316.0
2024-08-16 14:50:00,87.44,87.57,87.43,87.56,70055.0,84.5329,84.6586,84.5232,84.6489,70055.0
2024-08-16 15:00:00,87.56,87.73,87.56,87.73,64961.0,84.6489,84.8133,84.6489,84.8133,64961.0
2024-08-16 15:10:00,87.73,87.74,87.63,87.65,68356.0,84.8133,84.8229,84.7166,84.7359,68356.0
2024-08-16 15:20:00,87.65,87.66,87.47,87.47,69443.0,84.7359,84.7456,84.5619,84.5619,69443.0
2024-08-16 15:30:00,87.46,87.56,87.42,87.44,70344.0,84.5522,84.6489,84.5136,84.5329,70344.0
2024-08-16 15:40:00,87.43,87.51,87.35,87.44,107332.0,84.5232,84.6006,84.4459,84.5329,107332.0
2024-08-16 15:50:00,87.43,87.54,87.28,87.47,265496.0,84.5232,84.6296,84.3782,84.5619,265496.0
2024-08-19 09:30:00,87.5,87.85,87.4,87.67,32213.0,84.5909,84.9293,84.4942,84.7552,32213.0
2024-08-19 09:40:00,87.67,88.01,87.67,87.9,43076.0,84.7552,85.0839,84.7552,84.9776,43076.0
2024-08-19 09:50:00,87.88,87.96,87.68,87.68,11865.0,84.9583,85.0356,84.7649,84.7649,11865.0
2024-08-19 10:00:00,87.72,87.84,87.67,87.77,46080.0,84.8036,84.9196,84.7552,84.8519,46080.0
2024-08-19 10:10:00,87.73,88.19,87.69,88.17,38130.0,84.8133,85.258,84.7746,85.2386,38130.0
2024-08-19 10:20:00,88.17,88.38,88.08,88.34,19152.0,85.2386,85.4416,85.1516,85.403,19152.0
2024-08-19 10:30:00,88.35,88.65,88.35,88.59,38107.0,85.4126,85.7027,85.4126,85.6447,38107.0
2024-08-19 10:40:00,88.58,88.6,88.34,88.42,29055.0,85.635,85.6543,85.403,85.4803,29055.0
2024-08-19 10:50:00,88.42,88.56,88.42,88.52,20633.0,85.4803,85.6157,85.4803,85.577,20633.0
2024-08-19 11:00:00,88.51,88.52,88.39,88.42,12654.0,85.5673,85.577,85.4513,85.4803,12654.0
2024-08-19 11:10:00,88.43,88.6,88.43,88.55,35667.0,85.49,85.6543,85.49,85.606,35667.0
2024-08-19 11:20:00,88.53,88.53,88.42,88.42,26262.0,85.5867,85.5867,85.4803,85.4803,26262.0
2024-08-19 11:30:00,88.41,88.46,88.37,88.37,22184.0,85.4706,85.519,85.432,85.432,22184.0
2024-08-19 11:40:00,88.38,88.47,88.34,88.42,22304.0,85.4416,85.5287,85.403,85.4803,22304.0
2024-08-19 11:50:00,88.45,88.51,88.43,88.44,14921.0,85.5093,85.5673,85.49,85.4996,14921.0
2024-08-19 12:00:00,88.48,88.52,88.43,88.44,13745.0,85.5383,85.577,85.49,85.4996,13745.0
2024-08-19 12:10:00,88.46,88.56,88.43,88.45,19618.0,85.519,85.6157,85.49,85.5093,19618.0
2024-08-19 12:20:00,88.45,88.68,88.45,88.67,23309.0,85.5093,85.7317,85.5093,85.722,23309.0
2024-08-19 12:30:00,88.67,88.67,88.53,88.61,29445.0,85.722,85.722,85.5867,85.664,29445.0
2024-08-19 12:40:00,88.62,88.62,88.49,88.55,16746.0,85.6737,85.6737,85.548,85.606,16746.0
2024-08-19 12:50:00,88.56,88.65,88.56,88.59,23323.0,85.6157,85.7027,85.6157,85.6447,23323.0
2024-08-19 13:00:00,88.6,88.62,88.55,88.59,29115.0,85.6543,85.6737,85.606,85.6447,29115.0
2024-08-19 13:10:00,88.6,88.63,88.57,88.58,16767.0,85.6543,85.6833,85.6253,85.635,16767.0
2024-08-19 13:20:00,88.59,88.59,88.41,88.42,15688.0,85.6447,85.6447,85.4706,85.4803,15688.0
2024-08-19 13:30:00,88.42,88.43,88.33,88.35,16105.0,85.4803,85.49,85.3933,85.4126,16105.0
2024-08-19 13:40:00,88.36,88.37,88.27,88.31,16533.0,85.4223,85.432,85.3353,85.374,16533.0
2024-08-19 13:50:00,88.29,88.33,88.24,88.32,9088.0,85.3546,85.3933,85.3063,85.3836,9088.0
2024-08-19 14:00:00,88.32,88.34,88.28,88.3,15315.0,85.3836,85.403,85.345,85.3643,15315.0
2024-08-19 14:10:00,88.3,88.33,88.29,88.3,11053.0,85.3643,85.3933,85.3546,85.3643,11053.0
2024-08-19 14:20:00,88.3,88.33,88.27,88.32,15242.0,85.3643,85.3933,85.3353,85.3836,15242.0
2024-08-19 14:30:00,88.32,88.45,88.3,88.44,48151.0,85.3836,85.5093,85.3643,85.4996,48151.0
2024-08-19 14:40:00,88.44,88.46,88.34,88.34,25704.0,85.4996,85.519,85.403,85.403,25704.0
2024-08-19 14:50:00,88.32,88.39,88.31,88.38,15023.0,85.3836,85.4513,85.374,85.4416,15023.0
2024-08-19 15:00:00,88.38,88.38,88.3,88.32,16911.0,85.4416,85.4416,85.3643,85.3836,16911.0
2024-08-19 15:10:00,88.32,88.36,88.3,88.33,21750.0,85.3836,85.4223,85.3643,85.3933,21750.0
2024-08-19 15:20:00,88.32,88.35,88.27,88.33,42543.0,85.3836,85.4126,85.3353,85.3933,42543.0
2024-08-19 15:30:00,88.32,88.34,88.25,88.28,28383.0,85.3836,85.403,85.316,85.345,28383.0
2024-08-19 15:40:00,88.28,88.39,88.27,88.31,49110.0,85.345,85.4513,85.3353,85.374,49110.0
2024-08-19 15:50:00,88.3,88.46,88.16,88.41,151173.0,85.3643,85.519,85.229,85.4706,151173.0
2024-08-20 09:30:00,88.17,88.36,88.05,88.14,40079.0,85.2386,85.4223,85.1226,85.2096,40079.0
2024-08-20 09:40:00,88.15,88.18,87.64,87.65,59638.0,85.2193,85.2483,84.7262,84.7359,59638.0
2024-08-20 09:50:00,87.68,87.83,87.58,87.69,27916.0,84.7649,84.9099,84.6682,84.7746,27916.0
2024-08-20 10:00:00,87.71,87.85,87.69,87.77,19034.0,84.7939,84.9293,84.7746,84.8519,19034.0
2024-08-20 10:10:00,87.78,87.9,87.52,87.52,25328.0,84.8616,84.9776,84.6102,84.6102,25328.0
2024-08-20 10:20:00,87.53,87.54,87.32,87.48,26052.0,84.6199,84.6296,84.4169,84.5716,26052.0
2024-08-20 10:30:00,87.44,87.44,87.22,87.23,15739.0,84.5329,84.5329,84.3202,84.3299,15739.0
2024-08-20 10:40:00,87.25,87.29,87.15,87.15,32254.0,84.3492,84.3879,84.2525,84.2525,32254.0
2024-08-20 10:50:00,87.14,87.19,87.06,87.13,16320.0,84.2429,84.2912,84.1655,84.2332,16320.0
2024-08-20 11:00:00,87.13,87.14,86.92,86.92,26927.0,84.2332,84.2429,84.0302,84.0302,26927.0
2024-08-20 11:10:00,86.92,86.95,86.64,86.72,20411.0,84.0302,84.0592,83.7595,83.8368,20411.0
2024-08-20 11:20:00,86.73,86.84,86.53,86.54,15240.0,83.8465,83.9528,83.6532,83.6628,15240.0
2024-08-20 11:30:00,86.55,86.74,86.55,86.73,20288.0,83.6725,83.8562,83.6725,83.8465,20288.0
2024-08-20 11:40:00,86.73,86.73,86.43,86.46,16730.0,83.8465,83.8465,83.5565,83.5855,16730.0
2024-08-20 11:50:00,86.45,86.66,86.45,86.62,17324.0,83.5758,83.7788,83.5758,83.7402,17324.0
2024-08-20 12:00:00,86.63,86.76,86.63,86.75,10048.0,83.7498,83.8755,83.7498,83.8658,10048.0
2024-08-20 12:10:00,86.79,86.79,86.66,86.67,7261.0,83.9045,83.9045,83.7788,83.7885,7261.0
2024-08-20 12:20:00,86.66,86.81,86.66,86.75,6365.0,83.7788,83.9238,83.7788,83.8658,6365.0
2024-08-20 12:30:00,86.76,86.82,86.66,86.81,10838.0,83.8755,83.9335,83.7788,83.9238,10838.0
2024-08-20 12:40:00,86.81,86.88,86.77,86.88,10749.0,83.9238,83.9915,83.8852,83.9915,10749.0
2024-08-20 12:50:00,86.86,86.91,86.8,86.88,8376.0,83.9722,84.0205,83.9142,83.9915,8376.0
2024-08-20 13:00:00,86.84,86.84,86.68,86.79,6619.0,83.9528,83.9528,83.7982,83.9045,6619.0
2024-08-20 13:10:00,86.79,86.79,86.7,86.76,8532.0,83.9045,83.9045,83.8175,83.8755,8532.0
2024-08-20 13:20:00,86.74,86.75,86.62,86.66,19371.0,83.8562,83.8658,83.7402,83.7788,19371.0
2024-08-20 13:30:00,86.71,86.72,86.42,86.43,23792.0,83.8272,83.8368,83.5468,83.5565,23792.0
2024-08-20 13:40:00,86.44,86.45,86.2,86.31,66652.0,83.5661,83.5758,83.3341,83.4405,66652.0
2024-08-20 13:50:00,86.32,86.34,86.23,86.3,50527.0,83.4501,83.4695,83.3631,83.4308,50527.0
2024-08-20 14:00:00,86.3,86.54,86.3,86.54,19086.0,83.4308,83.6628,83.4308,83.6628,19086.0
2024-08-20 14:10:00,86.54,86.6,86.48,86.56,39042.0,83.6628,83.7208,83.6048,83.6822,39042.0
2024-08-20 14:20:00,86.56,86.58,86.42,86.53,33053.0,83.6822,83.7015,83.5468,83.6532,33053.0
2024-08-20 14:30:00,86.53,86.53,86.4,86.47,17447.0,83.6532,83.6532,83.5275,83.5951,17447.0
2024-08-20 14:40:00,86.48,86.59,86.45,86.59,19115.0,83.6048,83.7112,83.5758,83.7112,19115.0
2024-08-20 14:50:00,86.61,86.63,86.52,86.54,25680.0,83.7305,83.7498,83.6435,83.6628,25680.0
2024-08-20 15:00:00,86.53,86.68,86.51,86.68,16699.0,83.6532,83.7982,83.6338,83.7982,16699.0
2024-08-20 15:10:00,86.66,86.73,86.65,86.66,19449.0,83.7788,83.8465,83.7692,83.7788,19449.0
2024-08-20 15:20:00,86.66,86.68,86.62,86.65,17715.0,83.7788,83.7982,83.7402,83.7692,17715.0
2024-08-20 15:30:00,86.64,86.7,86.55,86.58,28496.0,83.7595,83.8175,83.6725,83.7015,28496.0
2024-08-20 15:40:00,86.58,86.6,86.38,86.59,40725.0,83.7015,83.7208,83.5081,83.7112,40725.0
2024-08-20 15:50:00,86.61,86.66,86.44,86.59,176382.0,83.7305,83.7788,83.5661,83.7112,176382.0
2024-08-21 09:30:00,87.13,87.3,86.99,87.01,28724.0,84.2332,84.3976,84.0979,84.1172,28724.0
2024-08-21 09:40:00,86.97,86.97,86.76,86.86,36558.0,84.0785,84.0785,83.8755,83.9722,36558.0
2024-08-21 09:50:00,86.84,87.02,86.76,87.0,26367.0,83.9528,84.1269,83.8755,84.1075,26367.0
2024-08-21 10:00:00,86.97,87.01,86.8,86.87,30807.0,84.0785,84.1172,83.9142,83.9818,30807.0
2024-08-21 10:10:00,86.84,86.85,86.69,86.81,12063.0,83.9528,83.9625,83.8078,83.9238,12063.0
2024-08-21 10:20:00,86.79,87.06,86.68,87.0,24882.0,83.9045,84.1655,83.7982,84.1075,24882.0
2024-08-21 10:30:00,87.0,87.32,87.0,87.29,12851.0,84.1075,84.4169,84.1075,84.3879,12851.0
2024-08-21 10:40:00,87.31,87.36,87.15,87.21,9891.0,84.4072,84.4556,84.2525,84.3105,9891.0
2024-08-21 10:50:00,87.14,87.14,86.95,87.12,9094.0,84.2429,84.2429,84.0592,84.2235,9094.0
2024-08-21 11:00:00,87.13,87.26,87.07,87.26,7248.0,84.2332,84.3589,84.1752,84.3589,7248.0
2024-08-21 11:10:00,87.3,87.45,87.3,87.41,9878.0,84.3976,84.5426,84.3976,84.5039,9878.0
2024-08-21 11:20:00,87.41,87.46,87.32,87.32,10307.0,84.5039,84.5522,84.4169,84.4169,10307.0
2024-08-21 11:30:00,87.36,87.42,87.33,87.4,5714.0,84.4556,84.5136,84.4266,84.4942,5714.0
2024-08-21 11:40:00,87.43,87.46,87.3,87.3,10465.0,84.5232,84.5522,84.3976,84.3976,10465.0
2024-08-21 11:50:00,87.3,87.33,87.14,87.14,17578.0,84.3976,84.4266,84.2429,84.2429,17578.0
2024-08-21 12:00:00,87.11,87.17,86.97,87.1,9480.0,84.2139,84.2719,84.0785,84.2042,9480.0
2024-08-21 12:10:00,87.14,87.25,87.14,87.17,7221.0,84.2429,84.3492,84.2429,84.2719,7221.0
2024-08-21 12:20:00,87.2,87.37,87.15,87.33,13333.0,84.3009,84.4652,84.2525,84.4266,13333.0
2024-08-21 12:30:00,87.33,87.35,87.24,87.35,5425.0,84.4266,84.4459,84.3395,84.4459,5425.0
2024-08-21 12:40:00,87.35,87.37,87.29,87.31,7848.0,84.4459,84.4652,84.3879,84.4072,7848.0
2024-08-21 12:50:00,87.3,87.3,87.2,87.27,10514.0,84.3976,84.3976,84.3009,84.3685,10514.0
2024-08-21 13:00:00,87.27,87.33,87.27,87.33,3818.0,84.3685,84.4266,84.3685,84.4266,3818.0
2024-08-21 13:10:00,87.31,87.32,87.15,87.21,15048.0,84.4072,84.4169,84.2525,84.3105,15048.0
2024-08-21 13:20:00,87.23,87.27,87.2,87.25,5482.0,84.3299,84.3685,84.3009,84.3492,5482.0
2024-08-21 13:30:00,87.27,87.33,87.15,87.15,8857.0,84.3685,84.4266,84.2525,84.2525,8857.0
2024-08-21 13:40:00,87.15,87.18,87.03,87.05,13710.0,84.2525,84.2815,84.1365,84.1559,13710.0
2024-08-21 13:50:00,87.04,87.04,86.81,86.9,30401.0,84.1462,84.1462,83.9238,84.0108,30401.0
2024-08-21 14:00:00,86.88,87.03,86.86,87.02,8555.0,83.9915,84.1365,83.9722,84.1269,8555.0
2024-08-21 14:10:00,87.01,87.1,86.96,87.08,7184.0,84.1172,84.2042,84.0689,84.1849,7184.0
2024-08-21 14:20:00,87.08,87.15,87.06,87.14,11696.0,84.1849,84.2525,84.1655,84.2429,11696.0
2024-08-21 14:30:00,87.13,87.26,87.07,87.1,14889.0,84.2332,84.3589,84.1752,84.2042,14889.0
2024-08-21 14:40:00,87.15,87.2,87.13,87.19,9133.0,84.2525,84.3009,84.2332,84.2912,9133.0
2024-08-21 14:50:00,87.16,87.18,87.07,87.12,16620.0,84.2622,84.2815,84.1752,84.2235,16620.0
2024-08-21 15:00:00,87.14,87.17,86.98,87.03,15187.0,84.2429,84.2719,84.0882,84.1365,15187.0
2024-08-21 15:10:00,87.03,87.11,87.03,87.05,11237.0,84.1365,84.2139,84.1365,84.1559,11237.0
2024-08-21 15:20:00,87.04,87.04,86.94,86.98,10731.0,84.1462,84.1462,84.0495,84.0882,10731.0
2024-08-21 15:30:00,86.96,86.97,86.83,86.94,18462.0,84.0689,84.0785,83.9432,84.0495,18462.0
2024-08-21 15:40:00,86.94,86.94,86.71,86.8,37314.0,84.0495,84.0495,83.8272,83.9142,37314.0
2024-08-21 15:50:00,86.81,87.05,86.75,87.01,147703.0,83.9238,84.1559,83.8658,84.1172,147703.0
2024-08-22 09:30:00,87.08,87.41,87.08,87.38,23280.0,84.1849,84.5039,84.1849,84.4749,23280.0
2024-08-22 09:40:00,87.41,87.5,87.15,87.24,11052.0,84.5039,84.5909,84.2525,84.3395,11052.0
2024-08-22 09:50:00,87.26,87.47,87.22,87.47,4812.0,84.3589,84.5619,84.3202,84.5619,4812.0
2024-08-22 10:00:00,87.47,87.47,87.25,87.25,8449.0,84.5619,84.5619,84.3492,84.3492,8449.0
2024-08-22 10:10:00,87.31,87.35,87.16,87.16,17676.0,84.4072,84.4459,84.2622,84.2622,17676.0
2024-08-22 10:20:00,87.17,87.37,87.15,87.27,9781.0,84.2719,84.4652,84.2525,84.3685,9781.0
2024-08-22 10:30:00,87.24,87.41,87.24,87.4,16219.0,84.3395,84.5039,84.3395,84.4942,16219.0
2024-08-22 10:40:00,87.4,87.4,87.28,87.29,11841.0,84.4942,84.4942,84.3782,84.3879,11841.0
2024-08-22 10:50:00,87.29,87.47,87.29,87.42,13952.0,84.3879,84.5619,84.3879,84.5136,13952.0
2024-08-22 11:00:00,87.42,87.57,87.42,87.48,8989.0,84.5136,84.6586,84.5136,84.5716,8989.0
2024-08-22 11:10:00,87.48,87.49,87.41,87.45,11407.0,84.5716,84.5812,84.5039,84.5426,11407.0
2024-08-22 11:20:00,87.44,87.56,87.38,87.5,13871.0,84.5329,84.6489,84.4749,84.5909,13871.0
2024-08-22 11:30:00,87.49,87.69,87.49,87.66,13653.0,84.5812,84.7746,84.5812,84.7456,13653.0
2024-08-22 11:40:00,87.65,87.75,87.59,87.59,7023.0,84.7359,84.8326,84.6779,84.6779,7023.0
2024-08-22 11:50:00,87.59,87.65,87.58,87.65,8618.0,84.6779,84.7359,84.6682,84.7359,8618.0
2024-08-22 12:00:00,87.64,87.78,87.63,87.74,7348.0,84.7262,84.8616,84.7166,84.8229,7348.0
2024-08-22 12:10:00,87.76,87.79,87.71,87.78,7022.0,84.8423,84.8713,84.7939,84.8616,7022.0
2024-08-22 12:20:00,87.78,87.84,87.76,87.81,8357.0,84.8616,84.9196,84.8423,84.8906,8357.0
2024-08-22 12:30:00,87.8,87.87,87.75,87.86,6387.0,84.8809,84.9486,84.8326,84.9389,6387.0
2024-08-22 12:40:00,87.86,87.88,87.73,87.76,7461.0,84.9389,84.9583,84.8133,84.8423,7461.0
2024-08-22 12:50:00,87.75,87.75,87.57,87.64,12581.0,84.8326,84.8326,84.6586,84.7262,12581.0
2024-08-22 13:00:00,87.63,87.69,87.57,87.68,6990.0,84.7166,84.7746,84.6586,84.7649,6990.0
2024-08-22 13:10:00,87.66,87.77,87.65,87.72,14206.0,84.7456,84.8519,84.7359,84.8036,14206.0
2024-08-22 13:20:00,87.73,87.74,87.58,87.59,9269.0,84.8133,84.8229,84.6682,84.6779,9269.0
2024-08-22 13:30:00,87.56,87.57,87.44,87.53,9446.0,84.6489,84.6586,84.5329,84.6199,9446.0
2024-08-22 13:40:00,87.48,87.54,87.44,87.49,6681.0,84.5716,84.6296,84.5329,84.5812,6681.0
2024-08-22 13:50:00,87.5,87.53,87.39,87.46,53290.0,84.5909,84.6199,84.4846,84.5522,53290.0
2024-08-22 14:00:00,87.46,87.59,87.41,87.59,9951.0,84.5522,84.6779,84.5039,84.6779,9951.0
2024-08-22 14:10:00,87.59,87.73,87.56,87.73,11005.0,84.6779,84.8133,84.6489,84.8133,11005.0
2024-08-22 14:20:00,87.74,87.75,87.67,87.73,7207.0,84.8229,84.8326,84.7552,84.8133,7207.0
2024-08-22 14:30:00,87.73,87.73,87.57,87.57,6570.0,84.8133,84.8133,84.6586,84.6586,6570.0
2024-08-22 14:40:00,87.57,87.63,87.54,87.6,13348.0,84.6586,84.7166,84.6296,84.6876,13348.0
2024-08-22 14:50:00,87.61,87.7,87.59,87.59,20732.0,84.6972,84.7843,84.6779,84.6779,20732.0
2024-08-22 15:00:00,87.61,87.7,87.59,87.68,13380.0,84.6972,84.7843,84.6779,84.7649,13380.0
2024-08-22 15:10:00,87.68,87.73,87.65,87.67,22262.0,84.7649,84.8133,84.7359,84.7552,22262.0
2024-08-22 15:20:00,87.68,87.7,87.6,87.7,16735.0,84.7649,84.7843,84.6876,84.7843,16735.0
2024-08-22 15:30:00,87.71,87.74,87.61,87.61,30619.0,84.7939,84.8229,84.6972,84.6972,30619.0
2024-08-22 15:40:00,87.62,87.69,87.46,87.48,31990.0,84.7069,84.7746,84.5522,84.5716,31990.0
2024-08-22 15:50:00,87.48,87.55,87.3,87.53,168927.0,84.5716,84.6392,84.3976,84.6199,168927.0
2024-08-23 09:30:00,88.0,88.06,87.9,88.04,28530.0,85.0743,85.1323,84.9776,85.1129,28530.0
2024-08-23 09:40:00,88.09,88.09,87.82,87.85,6791.0,85.1613,85.1613,84.9003,84.9293,6791.0
2024-08-23 09:50:00,87.83,87.96,87.76,87.92,9438.0,84.9099,85.0356,84.8423,84.9969,9438.0
2024-08-23 10:00:00,87.93,88.15,87.93,88.08,11600.0,85.0066,85.2193,85.0066,85.1516,11600.0
2024-08-23 10:10:00,88.12,88.19,87.8,87.86,11613.0,85.1903,85.258,84.8809,84.9389,11613.0
2024-08-23 10:20:00,87.89,88.06,87.8,87.92,10754.0,84.9679,85.1323,84.8809,84.9969,10754.0
2024-08-23 10:30:00,87.97,88.0,87.79,87.81,9272.0,85.0453,85.0743,84.8713,84.8906,9272.0
2024-08-23 10:40:00,87.8,88.05,87.8,87.86,8312.0,84.8809,85.1226,84.8809,84.9389,8312.0
2024-08-23 10:50:00,87.86,88.1,87.81,88.01,13692.0,84.9389,85.171,84.8906,85.0839,13692.0
2024-08-23 11:00:00,87.98,88.0,87.89,87.92,10353.0,85.0549,85.0743,84.9679,84.9969,10353.0
2024-08-23 11:10:00,87.92,88.0,87.8,87.98,9168.0,84.9969,85.0743,84.8809,85.0549,9168.0
2024-08-23 11:20:00,87.98,87.98,87.84,87.84,7731.0,85.0549,85.0549,84.9196,84.9196,7731.0
2024-08-23 11:30:00,87.85,87.9,87.83,87.84,9950.0,84.9293,84.9776,84.9099,84.9196,9950.0
2024-08-23 11:40:00,87.83,87.88,87.65,87.69,22705.0,84.9099,84.9583,84.7359,84.7746,22705.0
2024-08-23 11:50:00,87.69,87.69,87.44,87.44,15880.0,84.7746,84.7746,84.5329,84.5329,15880.0
2024-08-23 12:00:00,87.44,87.54,87.34,87.54,17940.0,84.5329,84.6296,84.4362,84.6296,17940.0
2024-08-23 12:10:00,87.55,87.59,87.43,87.56,20015.0,84.6392,84.6779,84.5232,84.6489,20015.0
2024-08-23 12:20:00,87.57,87.63,87.5,87.57,17728.0,84.6586,84.7166,84.5909,84.6586,17728.0
2024-08-23 12:30:00,87.56,87.66,87.52,87.63,17785.0,84.6489,84.7456,84.6102,84.7166,17785.0
2024-08-23 12:40:00,87.64,87.64,87.46,87.56,18882.0,84.7262,84.7262,84.5522,84.6489,18882.0
2024-08-23 12:50:00,87.58,87.71,87.56,87.63,15455.0,84.6682,84.7939,84.6489,84.7166,15455.0
2024-08-23 13:00:00,87.61,87.81,87.59,87.78,18464.0,84.6972,84.8906,84.6779,84.8616,18464.0
2024-08-23 13:10:00,87.78,88.03,87.78,87.97,18724.0,84.8616,85.1033,84.8616,85.0453,18724.0
2024-08-23 13:20:00,87.99,88.06,87.85,87.85,19401.0,85.0646,85.1323,84.9293,84.9293,19401.0
2024-08-23 13:30:00,87.85,87.87,87.79,87.81,12605.0,84.9293,84.9486,84.8713,84.8906,12605.0
2024-08-23 13:40:00,87.79,87.87,87.78,87.83,13306.0,84.8713,84.9486,84.8616,84.9099,13306.0
2024-08-23 13:50:00,87.82,87.83,87.75,87.78,19051.0,84.9003,84.9099,84.8326,84.8616,19051.0
2024-08-23 14:00:00,87.74,87.84,87.71,87.76,12726.0,84.8229,84.9196,84.7939,84.8423,12726.0
2024-08-23 14:10:00,87.76,87.88,87.76,87.86,8364.0,84.8423,84.9583,84.8423,84.9389,8364.0
2024-08-23 14:20:00,87.87,87.89,87.77,87.88,12829.0,84.9486,84.9679,84.8519,84.9583,12829.0
2024-08-23 14:30:00,87.88,87.9,87.84,87.88,9242.0,84.9583,84.9776,84.9196,84.9583,9242.0
2024-08-23 14:40:00,87.88,87.91,87.85,87.86,7912.0,84.9583,84.9873,84.9293,84.9389,7912.0
2024-08-23 14:50:00,87.85,87.89,87.83,87.86,11663.0,84.9293,84.9679,84.9099,84.9389,11663.0
2024-08-23 15:00:00,87.84,87.9,87.82,87.9,11058.0,84.9196,84.9776,84.9003,84.9776,11058.0
2024-08-23 15:10:00,87.91,88.04,87.9,87.95,12952.0,84.9873,85.1129,84.9776,85.0259,12952.0
2024-08-23 15:20:00,87.95,88.0,87.91,87.99,14548.0,85.0259,85.0743,84.9873,85.0646,14548.0
2024-08-23 15:30:00,87.97,88.02,87.89,87.93,18128.0,85.0453,85.0936,84.9679,85.0066,18128.0
2024-08-23 15:40:00,87.94,88.0,87.86,87.95,25139.0,85.0163,85.0743,84.9389,85.0259,25139.0
2024-08-23 15:50:00,87.97,88.11,87.79,88.07,164710.0,85.0453,85.1806,84.8713,85.142,164710.0
2024-08-26 09:30:00,88.77,89.17,88.77,89.06,42090.0,85.8187,86.2054,85.8187,86.099,42090.0
2024-08-26 09:40:00,89.05,89.22,88.97,89.19,13804.0,86.0894,86.2537,86.012,86.2247,13804.0
2024-08-26 09:50:00,89.18,89.28,88.98,89.09,31419.0,86.215,86.3117,86.0217,86.128,31419.0
2024-08-26 10:00:00,89.07,89.08,88.9,88.98,24374.0,86.1087,86.1184,85.9444,86.0217,24374.0
2024-08-26 10:10:00,88.96,89.02,88.81,88.83,17740.0,86.0024,86.0604,85.8573,85.8767,17740.0
2024-08-26 10:20:00,88.83,88.91,88.72,88.91,16661.0,85.8767,85.954,85.7703,85.954,16661.0
2024-08-26 10:30:00,88.89,88.91,88.76,88.8,13203.0,85.9347,85.954,85.809,85.8477,13203.0
2024-08-26 10:40:00,88.75,88.78,88.66,88.66,10661.0,85.7993,85.8283,85.7123,85.7123,10661.0
2024-08-26 10:50:00,88.66,88.69,88.6,88.6,11725.0,85.7123,85.7413,85.6543,85.6543,11725.0
2024-08-26 11:00:00,88.58,88.58,88.45,88.45,11990.0,85.635,85.635,85.5093,85.5093,11990.0
2024-08-26 11:10:00,88.43,88.44,88.37,88.42,8829.0,85.49,85.4996,85.432,85.4803,8829.0
2024-08-26 11:20:00,88.43,88.5,88.35,88.5,9552.0,85.49,85.5577,85.4126,85.5577,9552.0
2024-08-26 11:30:00,88.44,88.49,88.42,88.44,12014.0,85.4996,85.548,85.4803,85.4996,12014.0
2024-08-26 11:40:00,88.44,88.65,88.43,88.65,13173.0,85.4996,85.7027,85.49,85.7027,13173.0
2024-08-26 11:50:00,88.68,88.71,88.61,88.69,7719.0,85.7317,85.7607,85.664,85.7413,7719.0
2024-08-26 12:00:00,88.66,88.66,88.51,88.51,10395.0,85.7123,85.7123,85.5673,85.5673,10395.0
2024-08-26 12:10:00,88.51,88.58,88.48,88.56,14012.0,85.5673,85.635,85.5383,85.6157,14012.0
2024-08-26 12:20:00,88.58,88.7,88.58,88.69,5487.0,85.635,85.751,85.635,85.7413,5487.0
2024-08-26 12:30:00,88.7,88.76,88.68,88.75,7194.0,85.751,85.809,85.7317,85.7993,7194.0
2024-08-26 12:40:00,88.77,88.78,88.73,88.77,8021.0,85.8187,85.8283,85.78,85.8187,8021.0
2024-08-26 12:50:00,88.76,88.77,88.66,88.71,15271.0,85.809,85.8187,85.7123,85.7607,15271.0
2024-08-26 13:00:00,88.7,88.76,88.58,88.64,12968.0,85.751,85.809,85.635,85.693,12968.0
2024-08-26 13:10:00,88.63,88.73,88.61,88.68,10745.0,85.6833,85.78,85.664,85.7317,10745.0
2024-08-26 13:20:00,88.68,88.72,88.57,88.57,10756.0,85.7317,85.7703,85.6253,85.6253,10756.0
2024-08-26 13:30:00,88.56,88.59,88.45,88.45,9950.0,85.6157,85.6447,85.5093,85.5093,9950.0
2024-08-26 13:40:00,88.44,88.49,88.41,88.46,18135.0,85.4996,85.548,85.4706,85.519,18135.0
2024-08-26 13:50:00,88.45,88.58,88.45,88.56,11077.0,85.5093,85.635,85.5093,85.6157,11077.0
2024-08-26 14:00:00,88.57,88.6,88.52,88.53,7188.0,85.6253,85.6543,85.577,85.5867,7188.0
2024-08-26 14:10:00,88.51,88.53,88.47,88.53,20896.0,85.5673,85.5867,85.5287,85.5867,20896.0
2024-08-26 14:20:00,88.52,88.54,88.43,88.51,12098.0,85.577,85.5963,85.49,85.5673,12098.0
2024-08-26 14:30:00,88.51,88.56,88.49,88.54,9714.0,85.5673,85.6157,85.548,85.5963,9714.0
2024-08-26 14:40:00,88.55,88.55,88.44,88.44,10435.0,85.606,85.606,85.4996,85.4996,10435.0
2024-08-26 14:50:00,88.44,88.59,88.44,88.56,6882.0,85.4996,85.6447,85.4996,85.6157,6882.0
2024-08-26 15:00:00,88.57,88.57,88.46,88.54,13950.0,85.6253,85.6253,85.519,85.5963,13950.0
2024-08-26 15:10:00,88.55,88.59,88.53,88.58,14873.0,85.606,85.6447,85.5867,85.635,14873.0
2024-08-26 15:20:00,88.59,88.65,88.57,88.62,13036.0,85.6447,85.7027,85.6253,85.6737,13036.0
2024-08-26 15:30:00,88.61,88.65,88.58,88.64,22958.0,85.664,85.7027,85.635,85.693,22958.0
2024-08-26 15:40:00,88.64,88.68,88.52,88.52,23024.0,85.693,85.7317,85.577,85.577,23024.0
2024-08-26 15:50:00,88.53,88.66,88.44,88.63,137461.0,85.5867,85.7123,85.4996,85.6833,137461.0
2024-08-27 09:30:00,88.42,88.51,88.13,88.34,34397.0,85.4803,85.5673,85.2,85.403,34397.0
2024-08-27 09:40:00,88.36,88.6,88.26,88.5,15412.0,85.4223,85.6543,85.3256,85.5577,15412.0
2024-08-27 09:50:00,88.53,88.55,88.26,88.43,10869.0,85.5867,85.606,85.3256,85.49,10869.0
2024-08-27 10:00:00,88.43,88.62,88.39,88.62,13140.0,85.49,85.6737,85.4513,85.6737,13140.0
2024-08-27 10:10:00,88.6,88.6,88.48,88.57,19775.0,85.6543,85.6543,85.5383,85.6253,19775.0
2024-08-27 10:20:00,88.57,88.68,88.57,88.67,14460.0,85.6253,85.7317,85.6253,85.722,14460.0
2024-08-27 10:30:00,88.66,88.68,88.54,88.66,10614.0,85.7123,85.7317,85.5963,85.7123,10614.0
2024-08-27 10:40:00,88.66,88.68,88.55,88.65,12087.0,85.7123,85.7317,85.606,85.7027,12087.0
2024-08-27 10:50:00,88.66,88.77,88.64,88.74,10620.0,85.7123,85.8187,85.693,85.7897,10620.0
2024-08-27 11:00:00,88.75,88.78,88.7,88.71,15598.0,85.7993,85.8283,85.751,85.7607,15598.0
2024-08-27 11:10:00,88.69,88.75,88.55,88.55,7211.0,85.7413,85.7993,85.606,85.606,7211.0
2024-08-27 11:20:00,88.55,88.7,88.55,88.68,9822.0,85.606,85.751,85.606,85.7317,9822.0
2024-08-27 11:30:00,88.67,88.67,88.53,88.55,6704.0,85.722,85.722,85.5867,85.606,6704.0
2024-08-27 11:40:00,88.55,88.55,88.47,88.55,5829.0,85.606,85.606,85.5287,85.606,5829.0
2024-08-27 11:50:00,88.51,88.55,88.48,88.48,5378.0,85.5673,85.606,85.5383,85.5383,5378.0
2024-08-27 12:00:00,88.48,88.48,88.3,88.35,9940.0,85.5383,85.5383,85.3643,85.4126,9940.0
2024-08-27 12:10:00,88.36,88.39,88.34,88.37,8847.0,85.4223,85.4513,85.403,85.432,8847.0
2024-08-27 12:20:00,88.36,88.36,88.25,88.26,11552.0,85.4223,85.4223,85.316,85.3256,11552.0
2024-08-27 12:30:00,88.25,88.29,88.2,88.24,16272.0,85.316,85.3546,85.2676,85.3063,16272.0
2024-08-27 12:40:00,88.23,88.26,88.16,88.17,11355.0,85.2966,85.3256,85.229,85.2386,11355.0
2024-08-27 12:50:00,88.19,88.33,88.19,88.24,5963.0,85.258,85.3933,85.258,85.3063,5963.0
2024-08-27 13:00:00,88.25,88.3,88.22,88.22,9231.0,85.316,85.3643,85.287,85.287,9231.0
2024-08-27 13:10:00,88.21,88.28,88.21,88.25,6081.0,85.2773,85.345,85.2773,85.316,6081.0
2024-08-27 13:20:00,88.24,88.25,88.17,88.19,9667.0,85.3063,85.316,85.2386,85.258,9667.0
2024-08-27 13:30:00,88.19,88.22,88.11,88.22,16725.0,85.258,85.287,85.1806,85.287,16725.0
2024-08-27 13:40:00,88.21,88.28,88.18,88.22,7075.0,85.2773,85.345,85.2483,85.287,7075.0
2024-08-27 13:50:00,88.21,88.27,88.16,88.27,12708.0,85.2773,85.3353,85.229,85.3353,12708.0
2024-08-27 14:00:00,88.27,88.32,88.24,88.24,6055.0,85.3353,85.3836,85.3063,85.3063,6055.0
2024-08-27 14:10:00,88.23,88.3,88.23,88.26,8777.0,85.2966,85.3643,85.2966,85.3256,8777.0
2024-08-27 14:20:00,88.26,88.3,88.19,88.23,12122.0,85.3256,85.3643,85.258,85.2966,12122.0
2024-08-27 14:30:00,88.23,88.36,88.22,88.35,7244.0,85.2966,85.4223,85.287,85.4126,7244.0
2024-08-27 14:40:00,88.33,88.33,88.26,88.29,7657.0,85.3933,85.3933,85.3256,85.3546,7657.0
2024-08-27 14:50:00,88.29,88.3,88.24,88.27,8733.0,85.3546,85.3643,85.3063,85.3353,8733.0
2024-08-27 15:00:00,88.27,88.33,88.25,88.31,5456.0,85.3353,85.3933,85.316,85.374,5456.0
2024-08-27 15:10:00,88.32,88.37,88.31,88.37,16615.0,85.3836,85.432,85.374,85.432,16615.0
2024-08-27 15:20:00,88.36,88.38,88.27,88.27,16464.0,85.4223,85.4416,85.3353,85.3353,16464.0
2024-08-27 15:30:00,88.27,88.27,88.14,88.17,27259.0,85.3353,85.3353,85.2096,85.2386,27259.0
2024-08-27 15:40:00,88.15,88.25,88.15,88.23,22543.0,85.2193,85.316,85.2193,85.2966,22543.0
2024-08-27 15:50:00,88.24,88.52,88.24,88.44,137363.0,85.3063,85.577,85.3063,85.4996,137363.0
2024-08-28 09:30:00,88.17,88.5,88.07,88.5,25695.0,85.2386,85.5577,85.142,85.5577,25695.0
2024-08-28 09:40:00,88.49,88.63,88.34,88.54,27028.0,85.548,85.6833,85.403,85.5963,27028.0
2024-08-28 09:50:00,88.52,88.77,88.51,88.72,33791.0,85.577,85.8187,85.5673,85.7703,33791.0
2024-08-28 10:00:00,88.69,88.69,88.46,88.48,24416.0,85.7413,85.7413,85.519,85.5383,24416.0
2024-08-28 10:10:00,88.5,88.51,88.3,88.34,13275.0,85.5577,85.5673,85.3643,85.403,13275.0
2024-08-28 10:20:00,88.33,88.33,88.03,88.1,11325.0,85.3933,85.3933,85.1033,85.171,11325.0
2024-08-28 10:30:00,88.08,88.25,88.0,88.22,11902.0,85.1516,85.316,85.0743,85.287,11902.0
2024-08-28 10:40:00,88.25,88.43,88.23,88.37,10932.0,85.316,85.49,85.2966,85.432,10932.0
2024-08-28 10:50:00,88.38,88.56,88.38,88.53,10839.0,85.4416,85.6157,85.4416,85.5867,10839.0
2024-08-28 11:00:00,88.53,88.55,88.46,88.52,12685.0,85.5867,85.606,85.519,85.577,12685.0
2024-08-28 11:10:00,88.49,88.62,88.43,88.47,16676.0,85.548,85.6737,85.49,85.5287,16676.0
2024-08-28 11:20:00,88.46,88.46,88.3,88.35,11762.0,85.519,85.519,85.3643,85.4126,11762.0
2024-08-28 11:30:00,88.33,88.41,88.26,88.38,10154.0,85.3933,85.4706,85.3256,85.4416,10154.0
2024-08-28 11:40:00,88.36,88.38,88.18,88.2,12519.0,85.4223,85.4416,85.2483,85.2676,12519.0
2024-08-28 11:50:00,88.22,88.27,88.2,88.23,7320.0,85.287,85.3353,85.2676,85.2966,7320.0
2024-08-28 12:00:00,88.22,88.22,88.08,88.1,8799.0,85.287,85.287,85.1516,85.171,8799.0
2024-08-28 12:10:00,88.09,88.09,87.94,87.99,31719.0,85.1613,85.1613,85.0163,85.0646,31719.0
2024-08-28 12:20:00,88.0,88.0,87.9,87.93,7665.0,85.0743,85.0743,84.9776,85.0066,7665.0
2024-08-28 12:30:00,87.93,88.05,87.93,88.03,10315.0,85.0066,85.1226,85.0066,85.1033,10315.0
2024-08-28 12:40:00,88.05,88.05,87.94,88.0,14692.0,85.1226,85.1226,85.0163,85.0743,14692.0
2024-08-28 12:50:00,87.99,88.06,87.98,88.02,8160.0,85.0646,85.1323,85.0549,85.0936,8160.0
2024-08-28 13:00:00,88.01,88.09,87.98,87.98,7712.0,85.0839,85.1613,85.0549,85.0549,7712.0
2024-08-28 13:10:00,87.97,87.98,87.91,87.94,5433.0,85.0453,85.0549,84.9873,85.0163,5433.0
2024-08-28 13:20:00,87.93,87.94,87.89,87.91,9578.0,85.0066,85.0163,84.9679,84.9873,9578.0
2024-08-28 13:30:00,87.94,88.01,87.92,87.97,18064.0,85.0163,85.0839,84.9969,85.0453,18064.0
2024-08-28 13:40:00,87.98,87.98,87.83,87.84,12909.0,85.0549,85.0549,84.9099,84.9196,12909.0
2024-08-28 13:50:00,87.85,87.85,87.74,87.76,9583.0,84.9293,84.9293,84.8229,84.8423,9583.0
2024-08-28 14:00:00,87.76,87.93,87.74,87.92,12406.0,84.8423,85.0066,84.8229,84.9969,12406.0
2024-08-28 14:10:00,87.93,87.99,87.93,87.95,21003.0,85.0066,85.0646,85.0066,85.0259,21003.0
2024-08-28 14:20:00,87.95,87.97,87.87,87.89,14494.0,85.0259,85.0453,84.9486,84.9679,14494.0
2024-08-28 14:30:00,87.88,87.88,87.84,87.87,8990.0,84.9583,84.9583,84.9196,84.9486,8990.0
2024-08-28 14:40:00,87.87,87.9,87.82,87.85,10657.0,84.9486,84.9776,84.9003,84.9293,10657.0
2024-08-28 14:50:00,87.89,88.07,87.89,88.07,11886.0,84.9679,85.142,84.9679,85.142,11886.0
2024-08-28 15:00:00,88.08,88.15,88.0,88.01,13141.0,85.1516,85.2193,85.0743,85.0839,13141.0
2024-08-28 15:10:00,88.02,88.03,87.92,88.03,10885.0,85.0936,85.1033,84.9969,85.1033,10885.0
2024-08-28 15:20:00,88.05,88.13,88.0,88.13,14330.0,85.1226,85.2,85.0743,85.2,14330.0
2024-08-28 15:30:00,88.14,88.19,87.96,88.01,36598.0,85.2096,85.258,85.0356,85.0839,36598.0
2024-08-28 15:40:00,88.02,88.2,87.99,88.11,30083.0,85.0936,85.2676,85.0646,85.1806,30083.0
2024-08-28 15:50:00,88.12,88.32,88.12,88.21,139176.0,85.1903,85.3836,85.1903,85.2773,139176.0
2024-08-29 09:30:00,88.41,89.0,88.27,88.85,121657.0,85.4706,86.041,85.3353,85.896,121657.0
2024-08-29 09:40:00,88.8,88.88,88.2,88.27,119239.0,85.8477,85.925,85.2676,85.3353,119239.0
2024-08-29 09:50:00,88.26,88.45,88.21,88.39,61703.0,85.3256,85.5093,85.2773,85.4513,61703.0
2024-08-29 10:00:00,88.39,89.03,88.36,88.98,42415.0,85.4513,86.07,85.4223,86.0217,42415.0
2024-08-29 10:10:00,89.0,89.05,88.81,89.04,61278.0,86.041,86.0894,85.8573,86.0797,61278.0
2024-08-29 10:20:00,89.04,89.2,88.99,89.19,24141.0,86.0797,86.2344,86.0314,86.2247,24141.0
2024-08-29 10:30:00,89.21,89.28,89.06,89.19,68103.0,86.244,86.3117,86.099,86.2247,68103.0
2024-08-29 10:40:00,89.22,89.3,89.11,89.23,43287.0,86.2537,86.3311,86.1474,86.2634,43287.0
2024-08-29 10:50:00,89.23,89.29,89.11,89.23,86387.0,86.2634,86.3214,86.1474,86.2634,86387.0
2024-08-29 11:00:00,89.21,89.27,89.04,89.12,61979.0,86.244,86.3021,86.0797,86.157,61979.0
2024-08-29 11:10:00,89.12,89.31,89.11,89.25,24684.0,86.157,86.3407,86.1474,86.2827,24684.0
2024-08-29 11:20:00,89.25,89.39,89.23,89.29,41768.0,86.2827,86.4181,86.2634,86.3214,41768.0
2024-08-29 11:30:00,89.31,89.36,89.19,89.24,25411.0,86.3407,86.3891,86.2247,86.2731,25411.0
2024-08-29 11:40:00,89.24,89.37,89.24,89.34,23209.0,86.2731,86.3987,86.2731,86.3697,23209.0
2024-08-29 11:50:00,89.35,89.49,89.31,89.47,26460.0,86.3794,86.5147,86.3407,86.4954,26460.0
2024-08-29 12:00:00,89.48,89.54,89.34,89.49,25532.0,86.5051,86.5631,86.3697,86.5147,25532.0
2024-08-29 12:10:00,89.48,89.78,89.47,89.76,36610.0,86.5051,86.7951,86.4954,86.7758,36610.0
2024-08-29 12:20:00,89.77,89.79,89.65,89.73,22955.0,86.7854,86.8048,86.6694,86.7468,22955.0
2024-08-29 12:30:00,89.75,89.85,89.7,89.84,58413.0,86.7661,86.8628,86.7178,86.8531,58413.0
2024-08-29 12:40:00,89.85,89.98,89.85,89.97,31996.0,86.8628,86.9884,86.8628,86.9788,31996.0
2024-08-29 12:50:00,89.98,90.28,89.97,90.23,121636.0,86.9884,87.2785,86.9788,87.2301,121636.0
2024-08-29 13:00:00,90.25,90.49,90.15,90.38,90525.0,87.2495,87.4815,87.1528,87.3751,90525.0
2024-08-29 13:10:00,90.39,90.58,90.34,90.45,38919.0,87.3848,87.5685,87.3365,87.4428,38919.0
2024-08-29 13:20:00,90.45,90.5,90.33,90.47,38363.0,87.4428,87.4912,87.3268,87.4622,38363.0
2024-08-29 13:30:00,90.5,90.63,90.47,90.54,77361.0,87.4912,87.6168,87.4622,87.5298,77361.0
2024-08-29 13:40:00,90.55,90.57,90.35,90.49,49697.0,87.5395,87.5588,87.3461,87.4815,49697.0
2024-08-29 13:50:00,90.51,90.51,90.32,90.46,50760.0,87.5008,87.5008,87.3171,87.4525,50760.0
2024-08-29 14:00:00,90.45,90.52,90.27,90.27,38206.0,87.4428,87.5105,87.2688,87.2688,38206.0
2024-08-29 14:10:00,90.25,90.61,90.25,90.61,34866.0,87.2495,87.5975,87.2495,87.5975,34866.0
2024-08-29 14:20:00,90.61,90.64,90.44,90.49,47815.0,87.5975,87.6265,87.4332,87.4815,47815.0
2024-08-29 14:30:00,90.49,90.5,90.25,90.28,62685.0,87.4815,87.4912,87.2495,87.2785,62685.0
2024-08-29 14:40:00,90.28,90.41,90.25,90.4,76048.0,87.2785,87.4042,87.2495,87.3945,76048.0
2024-08-29 14:50:00,90.41,90.42,90.23,90.42,54644.0,87.4042,87.4138,87.2301,87.4138,54644.0
2024-08-29 15:00:00,90.4,90.42,90.22,90.42,49558.0,87.3945,87.4138,87.2205,87.4138,49558.0
2024-08-29 15:10:00,90.43,90.51,90.33,90.48,39421.0,87.4235,87.5008,87.3268,87.4718,39421.0
2024-08-29 15:20:00,90.48,90.66,90.44,90.61,72715.0,87.4718,87.6458,87.4332,87.5975,72715.0
2024-08-29 15:30:00,90.64,90.66,90.43,90.47,69496.0,87.6265,87.6458,87.4235,87.4622,69496.0
2024-08-29 15:40:00,90.47,90.5,90.28,90.3,97115.0,87.4622,87.4912,87.2785,87.2978,97115.0
2024-08-29 15:50:00,90.28,90.36,90.1,90.16,340864.0,87.2785,87.3558,87.1045,87.1625,340864.0
2024-08-30 09:30:00,89.93,91.21,89.78,91.21,71373.0,86.9401,88.1776,86.7951,88.1776,71373.0
2024-08-30 09:40:00,91.16,91.32,91.0,91.26,67132.0,88.1292,88.2839,87.9745,88.2259,67132.0
2024-08-30 09:50:00,91.27,91.39,91.15,91.17,69617.0,88.2356,88.3516,88.1195,88.1389,69617.0
2024-08-30 10:00:00,91.21,91.34,91.06,91.34,38182.0,88.1776,88.3032,88.0325,88.3032,38182.0
2024-08-30 10:10:00,91.33,91.58,91.27,91.44,39751.0,88.2936,88.5353,88.2356,88.3999,39751.0
2024-08-30 10:20:00,91.48,91.57,91.35,91.38,40140.0,88.4386,88.5256,88.3129,88.3419,40140.0
2024-08-30 10:30:00,91.39,91.49,91.33,91.45,37575.0,88.3516,88.4482,88.2936,88.4096,37575.0
2024-08-30 10:40:00,91.46,91.74,91.46,91.67,34955.0,88.4192,88.6899,88.4192,88.6223,34955.0
2024-08-30 10:50:00,91.66,91.95,91.66,91.91,81910.0,88.6126,88.893,88.6126,88.8543,81910.0
2024-08-30 11:00:00,91.91,91.97,91.56,91.61,46166.0,88.8543,88.9123,88.5159,88.5643,46166.0
2024-08-30 11:10:00,91.62,91.77,91.57,91.58,30869.0,88.5739,88.7189,88.5256,88.5353,30869.0
2024-08-30 11:20:00,91.57,91.63,91.43,91.47,60597.0,88.5256,88.5836,88.3902,88.4289,60597.0
2024-08-30 11:30:00,91.47,91.54,91.34,91.52,37735.0,88.4289,88.4966,88.3032,88.4772,37735.0
2024-08-30 11:40:00,91.52,91.74,91.51,91.64,24512.0,88.4772,88.6899,88.4676,88.5933,24512.0
2024-08-30 11:50:00,91.63,91.77,91.63,91.74,42059.0,88.5836,88.7189,88.5836,88.6899,42059.0
2024-08-30 12:00:00,91.73,91.91,91.7,91.91,57094.0,88.6803,88.8543,88.6513,88.8543,57094.0
2024-08-30 12:10:00,91.92,91.93,91.7,91.72,61640.0,88.8639,88.8736,88.6513,88.6706,61640.0
2024-08-30 12:20:00,91.7,91.82,91.65,91.75,51323.0,88.6513,88.7673,88.6029,88.6996,51323.0
2024-08-30 12:30:00,91.73,91.83,91.64,91.81,46196.0,88.6803,88.7769,88.5933,88.7576,46196.0
2024-08-30 12:40:00,91.81,91.89,91.71,91.87,39820.0,88.7576,88.8349,88.6609,88.8156,39820.0
2024-08-30 12:50:00,91.85,91.86,91.77,91.81,27831.0,88.7963,88.8059,88.7189,88.7576,27831.0
2024-08-30 13:00:00,91.8,91.9,91.74,91.75,15575.0,88.7479,88.8446,88.6899,88.6996,15575.0
2024-08-30 13:10:00,91.75,91.81,91.66,91.66,20901.0,88.6996,88.7576,88.6126,88.6126,20901.0
2024-08-30 13:20:00,91.67,91.78,91.66,91.75,22147.0,88.6223,88.7286,88.6126,88.6996,22147.0
2024-08-30 13:30:00,91.75,91.78,91.63,91.66,18137.0,88.6996,88.7286,88.5836,88.6126,18137.0
2024-08-30 13:40:00,91.65,91.69,91.53,91.59,28339.0,88.6029,88.6416,88.4869,88.5449,28339.0
2024-08-30 13:50:00,91.6,91.61,91.53,91.6,16480.0,88.5546,88.5643,88.4869,88.5546,16480.0
2024-08-30 14:00:00,91.61,91.8,91.6,91.8,29407.0,88.5643,88.7479,88.5546,88.7479,29407.0
2024-08-30 14:10:00,91.79,91.86,91.76,91.79,28327.0,88.7383,88.8059,88.7093,88.7383,28327.0
2024-08-30 14:20:00,91.78,92.0,91.78,91.85,39140.0,88.7286,88.9413,88.7286,88.7963,39140.0
2024-08-30 14:30:00,91.85,91.88,91.77,91.87,25198.0,88.7963,88.8253,88.7189,88.8156,25198.0
2024-08-30 14:40:00,91.87,91.89,91.7,91.77,101170.0,88.8156,88.8349,88.6513,88.7189,101170.0
2024-08-30 14:50:00,91.77,91.83,91.72,91.83,32403.0,88.7189,88.7769,88.6706,88.7769,32403.0
2024-08-30 15:00:00,91.84,91.84,91.66,91.66,23147.0,88.7866,88.7866,88.6126,88.6126,23147.0
2024-08-30 15:10:00,91.67,91.72,91.6,91.72,24199.0,88.6223,88.6706,88.5546,88.6706,24199.0
2024-08-30 15:20:00,91.72,91.95,91.72,91.91,39841.0,88.6706,88.893,88.6706,88.8543,39841.0
2024-08-30 15:30:00,91.92,92.11,91.87,92.03,83558.0,88.8639,89.0476,88.8156,88.9703,83558.0
2024-08-30 15:40:00,92.04,92.28,92.04,92.12,73057.0,88.98,89.212,88.98,89.0573,73057.0
2024-08-30 15:50:00,92.14,92.61,92.1,92.38,417506.0,89.0766,89.531,89.038,89.3087,417506.0
2024-09-03 09:30:00,91.81,92.46,91.5,92.09,120397.0,88.7576,89.386,88.4579,89.0283,120397.0
2024-09-03 09:40:00,92.09,92.15,91.62,91.74,23788.0,89.0283,89.0863,88.5739,88.6899,23788.0
2024-09-03 09:50:00,91.71,91.91,91.57,91.8,41624.0,88.6609,88.8543,88.5256,88.7479,41624.0
2024-09-03 10:00:00,91.79,91.94,91.33,91.47,66414.0,88.7383,88.8833,88.2936,88.4289,66414.0
2024-09-03 10:10:00,91.47,91.51,91.1,91.35,28979.0,88.4289,88.4676,88.0712,88.3129,28979.0
2024-09-03 10:20:00,91.35,91.35,91.0,91.23,86766.0,88.3129,88.3129,87.9745,88.1969,86766.0
2024-09-03 10:30:00,91.22,91.35,91.06,91.21,90507.0,88.1872,88.3129,88.0325,88.1776,90507.0
2024-09-03 10:40:00,91.24,91.46,91.08,91.44,34418.0,88.2066,88.4192,88.0519,88.3999,34418.0
2024-09-03 10:50:00,91.44,91.55,91.37,91.54,31541.0,88.3999,88.5063,88.3322,88.4966,31541.0
2024-09-03 11:00:00,91.55,91.84,91.49,91.79,52963.0,88.5063,88.7866,88.4482,88.7383,52963.0
2024-09-03 11:10:00,91.8,91.8,91.55,91.64,45299.0,88.7479,88.7479,88.5063,88.5933,45299.0
2024-09-03 11:20:00,91.65,92.1,91.58,92.06,39474.0,88.6029,89.038,88.5353,88.9993,39474.0
2024-09-03 11:30:00,92.08,92.16,92.05,92.06,22272.0,89.0186,89.096,88.9896,88.9993,22272.0
2024-09-03 11:40:00,92.06,92.14,91.94,91.94,26563.0,88.9993,89.0766,88.8833,88.8833,26563.0
2024-09-03 11:50:00,91.94,92.2,91.93,92.09,29246.0,88.8833,89.1346,88.8736,89.0283,29246.0
2024-09-03 12:00:00,92.09,92.14,91.97,92.01,17077.0,89.0283,89.0766,88.9123,88.951,17077.0
2024-09-03 12:10:00,92.02,92.13,92.0,92.02,19780.0,88.9606,89.067,88.9413,88.9606,19780.0
2024-09-03 12:20:00,92.03,92.15,92.02,92.06,24348.0,88.9703,89.0863,88.9606,88.9993,24348.0
2024-09-03 12:30:00,92.06,92.17,91.98,92.16,40478.0,88.9993,89.1056,88.922,89.096,40478.0
2024-09-03 12:40:00,92.16,92.2,91.94,91.94,93330.0,89.096,89.1346,88.8833,88.8833,93330.0
2024-09-03 12:50:00,91.94,92.08,91.88,91.97,32790.0,88.8833,89.0186,88.8253,88.9123,32790.0
2024-09-03 13:00:00,91.97,92.2,91.92,92.17,30853.0,88.9123,89.1346,88.8639,89.1056,30853.0
2024-09-03 13:10:00,92.19,92.36,92.13,92.36,23831.0,89.125,89.2893,89.067,89.2893,23831.0
2024-09-03 13:20:00,92.34,92.51,92.33,92.37,36091.0,89.27,89.4343,89.2603,89.299,36091.0
2024-09-03 13:30:00,92.35,92.43,92.21,92.4,53427.0,89.2797,89.357,89.1443,89.328,53427.0
2024-09-03 13:40:00,92.4,92.47,92.3,92.38,64899.0,89.328,89.3957,89.2313,89.3087,64899.0
2024-09-03 13:50:00,92.37,92.46,92.35,92.37,40587.0,89.299,89.386,89.2797,89.299,40587.0
2024-09-03 14:00:00,92.38,92.47,92.32,92.47,42611.0,89.3087,89.3957,89.2507,89.3957,42611.0
2024-09-03 14:10:00,92.46,92.55,92.43,92.55,24975.0,89.386,89.473,89.357,89.473,24975.0
2024-09-03 14:20:00,92.55,92.78,92.53,92.73,45870.0,89.473,89.6954,89.4537,89.647,45870.0
2024-09-03 14:30:00,92.72,92.77,92.67,92.73,33776.0,89.6374,89.6857,89.589,89.647,33776.0
2024-09-03 14:40:00,92.73,92.8,92.66,92.73,41351.0,89.647,89.7147,89.5793,89.647,41351.0
2024-09-03 14:50:00,92.75,92.8,92.72,92.73,34041.0,89.6664,89.7147,89.6374,89.647,34041.0
2024-09-03 15:00:00,92.75,92.78,92.69,92.74,45055.0,89.6664,89.6954,89.6083,89.6567,45055.0
2024-09-03 15:10:00,92.73,92.84,92.73,92.76,45258.0,89.647,89.7534,89.647,89.676,45258.0
2024-09-03 15:20:00,92.75,92.79,92.6,92.74,94127.0,89.6664,89.705,89.5213,89.6567,94127.0
2024-09-03 15:30:00,92.74,92.77,92.44,92.45,103847.0,89.6567,89.6857,89.3667,89.3763,103847.0
2024-09-03 15:40:00,92.45,92.46,92.22,92.42,76793.0,89.3763,89.386,89.154,89.3473,76793.0
2024-09-03 15:50:00,92.4,92.4,92.07,92.24,341166.0,89.328,89.328,89.009,89.1733,341166.0
2024-09-04 09:30:00,92.74,92.96,92.28,92.94,83870.0,89.6567,89.8694,89.212,89.85,83870.0
2024-09-04 09:40:00,92.97,93.0,92.35,92.38,21871.0,89.879,89.908,89.2797,89.3087,21871.0
2024-09-04 09:50:00,92.3,92.8,92.27,92.69,14780.0,89.2313,89.7147,89.2023,89.6083,14780.0
2024-09-04 10:00:00,92.62,92.7,92.38,92.41,29902.0,89.5407,89.618,89.3087,89.3377,29902.0
2024-09-04 10:10:00,92.44,92.44,91.99,92.11,32918.0,89.3667,89.3667,88.9316,89.0476,32918.0
2024-09-04 10:20:00,92.11,92.23,91.62,91.67,43645.0,89.0476,89.1636,88.5739,88.6223,43645.0
2024-09-04 10:30:00,91.67,91.71,91.44,91.49,37824.0,88.6223,88.6609,88.3999,88.4482,37824.0
2024-09-04 10:40:00,91.51,91.99,91.51,91.91,34565.0,88.4676,88.9316,88.4676,88.8543,34565.0
2024-09-04 10:50:00,91.94,91.99,91.75,91.84,23348.0,88.8833,88.9316,88.6996,88.7866,23348.0
2024-09-04 11:00:00,91.86,92.1,91.86,92.09,15359.0,88.8059,89.038,88.8059,89.0283,15359.0
2024-09-04 11:10:00,92.08,92.14,92.0,92.05,12890.0,89.0186,89.0766,88.9413,88.9896,12890.0
2024-09-04 11:20:00,92.05,92.08,91.85,91.89,27881.0,88.9896,89.0186,88.7963,88.8349,27881.0
2024-09-04 11:30:00,91.86,91.94,91.73,91.75,13807.0,88.8059,88.8833,88.6803,88.6996,13807.0
2024-09-04 11:40:00,91.73,91.77,91.57,91.6,18402.0,88.6803,88.7189,88.5256,88.5546,18402.0
2024-09-04 11:50:00,91.56,91.65,91.49,91.55,12106.0,88.5159,88.6029,88.4482,88.5063,12106.0
2024-09-04 12:00:00,91.54,91.72,91.51,91.58,18319.0,88.4966,88.6706,88.4676,88.5353,18319.0
2024-09-04 12:10:00,91.61,91.67,91.51,91.55,22731.0,88.5643,88.6223,88.4676,88.5063,22731.0
2024-09-04 12:20:00,91.51,91.7,91.49,91.5,26711.0,88.4676,88.6513,88.4482,88.4579,26711.0
2024-09-04 12:30:00,91.48,91.67,91.46,91.65,10535.0,88.4386,88.6223,88.4192,88.6029,10535.0
2024-09-04 12:40:00,91.63,91.63,91.43,91.57,19618.0,88.5836,88.5836,88.3902,88.5256,19618.0
2024-09-04 12:50:00,91.56,91.7,91.55,91.67,8373.0,88.5159,88.6513,88.5063,88.6223,8373.0
2024-09-04 13:00:00,91.7,91.74,91.63,91.68,12033.0,88.6513,88.6899,88.5836,88.6319,12033.0
2024-09-04 13:10:00,91.66,91.67,91.44,91.46,16061.0,88.6126,88.6223,88.3999,88.4192,16061.0
2024-09-04 13:20:00,91.45,91.5,91.31,91.33,28997.0,88.4096,88.4579,88.2742,88.2936,28997.0
2024-09-04 13:30:00,91.33,91.34,91.2,91.29,19773.0,88.2936,88.3032,88.1679,88.2549,19773.0
2024-09-04 13:40:00,91.28,91.32,91.18,91.18,18037.0,88.2452,88.2839,88.1486,88.1486,18037.0
2024-09-04 13:50:00,91.16,91.19,91.06,91.1,21023.0,88.1292,88.1582,88.0325,88.0712,21023.0
2024-09-04 14:00:00,91.11,91.15,91.05,91.11,30367.0,88.0809,88.1195,88.0229,88.0809,30367.0
2024-09-04 14:10:00,91.11,91.27,91.03,91.04,43593.0,88.0809,88.2356,88.0035,88.0132,43593.0
2024-09-04 14:20:00,91.03,91.19,90.99,91.18,32434.0,88.0035,88.1582,87.9649,88.1486,32434.0
2024-09-04 14:30:00,91.19,91.21,91.04,91.06,32650.0,88.1582,88.1776,88.0132,88.0325,32650.0
2024-09-04 14:40:00,91.07,91.19,91.07,91.16,17854.0,88.0422,88.1582,88.0422,88.1292,17854.0
2024-09-04 14:50:00,91.16,91.21,91.1,91.13,24085.0,88.1292,88.1776,88.0712,88.1002,24085.0
2024-09-04 15:00:00,91.11,91.11,91.0,91.03,45712.0,88.0809,88.0809,87.9745,88.0035,45712.0
2024-09-04 15:10:00,91.03,91.12,90.86,90.87,50973.0,88.0035,88.0905,87.8392,87.8489,50973.0
2024-09-04 15:20:00,90.87,91.19,90.86,91.15,54578.0,87.8489,88.1582,87.8392,88.1195,54578.0
2024-09-04 15:30:00,91.14,91.15,90.82,91.09,72305.0,88.1099,88.1195,87.8005,88.0615,72305.0
2024-09-04 15:40:00,91.09,91.19,91.01,91.19,90094.0,88.0615,88.1582,87.9842,88.1582,90094.0
2024-09-04 15:50:00,91.19,91.37,91.07,91.31,273231.0,88.1582,88.3322,88.0422,88.2742,273231.0
2024-09-05 09:30:00,91.92,92.1,91.23,91.23,31288.0,88.8639,89.038,88.1969,88.1969,31288.0
2024-09-05 09:40:00,91.31,91.73,91.23,91.6,17510.0,88.2742,88.6803,88.1969,88.5546,17510.0
2024-09-05 09:50:00,91.59,91.7,91.48,91.53,13772.0,88.5449,88.6513,88.4386,88.4869,13772.0
2024-09-05 10:00:00,91.62,92.13,91.59,92.13,24049.0,88.5739,89.067,88.5449,89.067,24049.0
2024-09-05 10:10:00,92.12,92.16,91.85,92.0,22148.0,89.0573,89.096,88.7963,88.9413,22148.0
2024-09-05 10:20:00,91.98,92.07,91.92,91.95,12513.0,88.922,89.009,88.8639,88.893,12513.0
2024-09-05 10:30:00,91.98,92.17,91.98,92.14,20614.0,88.922,89.1056,88.922,89.0766,20614.0
2024-09-05 10:40:00,92.1,92.3,92.06,92.2,58120.0,89.038,89.2313,88.9993,89.1346,58120.0
2024-09-05 10:50:00,92.18,92.3,92.01,92.3,22000.0,89.1153,89.2313,88.951,89.2313,22000.0
2024-09-05 11:00:00,92.31,92.4,92.1,92.1,44429.0,89.241,89.328,89.038,89.038,44429.0
2024-09-05 11:10:00,92.1,92.11,91.78,92.02,25725.0,89.038,89.0476,88.7286,88.9606,25725.0
2024-09-05 11:20:00,92.02,92.06,91.72,91.72,16128.0,88.9606,88.9993,88.6706,88.6706,16128.0
2024-09-05 11:30:00,91.7,91.83,91.63,91.64,12477.0,88.6513,88.7769,88.5836,88.5933,12477.0
2024-09-05 11:40:00,91.66,91.7,91.56,91.69,18041.0,88.6126,88.6513,88.5159,88.6416,18041.0
2024-09-05 11:50:00,91.68,91.69,91.5,91.5,24238.0,88.6319,88.6416,88.4579,88.4579,24238.0
2024-09-05 12:00:00,91.49,91.56,91.47,91.48,14776.0,88.4482,88.5159,88.4289,88.4386,14776.0
2024-09-05 12:10:00,91.48,91.49,91.3,91.41,10824.0,88.4386,88.4482,88.2646,88.3709,10824.0
2024-09-05 12:20:00,91.42,91.73,91.41,91.73,38636.0,88.3806,88.6803,88.3709,88.6803,38636.0
2024-09-05 12:30:00,91.71,91.86,91.69,91.8,21222.0,88.6609,88.8059,88.6416,88.7479,21222.0
2024-09-05 12:40:00,91.8,91.86,91.76,91.8,25224.0,88.7479,88.8059,88.7093,88.7479,25224.0
2024-09-05 12:50:00,91.84,92.03,91.82,91.95,40941.0,88.7866,88.9703,88.7673,88.893,40941.0
2024-09-05 13:00:00,91.94,92.02,91.89,91.94,61497.0,88.8833,88.9606,88.8349,88.8833,61497.0
2024-09-05 13:10:00,91.93,92.02,91.84,92.01,27710.0,88.8736,88.9606,88.7866,88.951,27710.0
2024-09-05 13:20:00,92.02,92.03,91.82,91.82,43429.0,88.9606,88.9703,88.7673,88.7673,43429.0
2024-09-05 13:30:00,91.81,91.99,91.81,91.97,30179.0,88.7576,88.9316,88.7576,88.9123,30179.0
2024-09-05 13:40:00,91.97,92.15,91.94,92.02,38977.0,88.9123,89.0863,88.8833,88.9606,38977.0
2024-09-05 13:50:00,92.02,92.02,91.91,92.01,24346.0,88.9606,88.9606,88.8543,88.951,24346.0
2024-09-05 14:00:00,92.01,92.03,91.86,91.87,23091.0,88.951,88.9703,88.8059,88.8156,23091.0
2024-09-05 14:10:00,91.86,91.9,91.78,91.83,21211.0,88.8059,88.8446,88.7286,88.7769,21211.0
2024-09-05 14:20:00,91.83,91.83,91.74,91.76,21691.0,88.7769,88.7769,88.6899,88.7093,21691.0
2024-09-05 14:30:00,91.73,91.98,91.73,91.91,21341.0,88.6803,88.922,88.6803,88.8543,21341.0
2024-09-05 14:40:00,91.92,91.99,91.88,91.97,25922.0,88.8639,88.9316,88.8253,88.9123,25922.0
2024-09-05 14:50:00,91.98,92.03,91.95,91.96,18521.0,88.922,88.9703,88.893,88.9026,18521.0
2024-09-05 15:00:00,91.93,91.93,91.72,91.75,22173.0,88.8736,88.8736,88.6706,88.6996,22173.0
2024-09-05 15:10:00,91.74,91.77,91.59,91.63,29808.0,88.6899,88.7189,88.5449,88.5836,29808.0
2024-09-05 15:20:00,91.64,91.66,91.55,91.65,25514.0,88.5933,88.6126,88.5063,88.6029,25514.0
2024-09-05 15:30:00,91.65,91.8,91.64,91.76,38421.0,88.6029,88.7479,88.5933,88.7093,38421.0
2024-09-05 15:40:00,91.75,91.81,91.57,91.81,86845.0,88.6996,88.7576,88.5256,88.7576,86845.0
2024-09-05 15:50:00,91.82,91.93,91.69,91.81,374939.0,88.7673,88.8736,88.6416,88.7576,374939.0
2024-09-06 09:30:00,91.89,92.42,91.7,92.28,39849.0,88.8349,89.3473,88.6513,89.212,39849.0
2024-09-06 09:40:00,92.17,92.21,92.03,92.16,13513.0,89.1056,89.1443,88.9703,89.096,13513.0
2024-09-06 09:50:00,92.13,92.19,91.87,91.95,10101.0,89.067,89.125,88.8156,88.893,10101.0
2024-09-06 10:00:00,91.95,92.02,91.61,91.8,20142.0,88.893,88.9606,88.5643,88.7479,20142.0
2024-09-06 10:10:00,91.76,91.8,91.45,91.52,23673.0,88.7093,88.7479,88.4096,88.4772,23673.0
2024-09-06 10:20:00,91.53,91.59,91.25,91.31,13826.0,88.4869,88.5449,88.2162,88.2742,13826.0
2024-09-06 10:30:00,91.32,91.36,91.05,91.17,20577.0,88.2839,88.3226,88.0229,88.1389,20577.0
2024-09-06 10:40:00,91.19,91.33,91.05,91.09,13182.0,88.1582,88.2936,88.0229,88.0615,13182.0
2024-09-06 10:50:00,91.12,91.13,90.92,91.05,21805.0,88.0905,88.1002,87.8972,88.0229,21805.0
2024-09-06 11:00:00,91.06,91.51,91.03,91.09,38566.0,88.0325,88.4676,88.0035,88.0615,38566.0
2024-09-06 11:10:00,91.1,91.18,90.91,90.97,52442.0,88.0712,88.1486,87.8875,87.9455,52442.0
2024-09-06 11:20:00,90.97,91.02,90.93,90.98,15315.0,87.9455,87.9939,87.9069,87.9552,15315.0
2024-09-06 11:30:00,90.99,91.32,90.96,91.23,15006.0,87.9649,88.2839,87.9359,88.1969,15006.0
2024-09-06 11:40:00,91.23,91.27,91.11,91.26,51591.0,88.1969,88.2356,88.0809,88.2259,51591.0
2024-09-06 11:50:00,91.28,91.28,91.03,91.03,81316.0,88.2452,88.2452,88.0035,88.0035,81316.0
2024-09-06 12:00:00,91.02,91.14,90.91,90.95,18676.0,87.9939,88.1099,87.8875,87.9262,18676.0
2024-09-06 12:10:00,90.98,90.98,90.7,90.7,20025.0,87.9552,87.9552,87.6845,87.6845,20025.0
2024-09-06 12:20:00,90.71,90.71,90.53,90.61,20576.0,87.6942,87.6942,87.5202,87.5975,20576.0
2024-09-06 12:30:00,90.61,90.96,90.59,90.77,36217.0,87.5975,87.9359,87.5782,87.7522,36217.0
2024-09-06 12:40:00,90.75,90.85,90.69,90.73,9297.0,87.7328,87.8295,87.6748,87.7135,9297.0
2024-09-06 12:50:00,90.73,90.97,90.73,90.94,12119.0,87.7135,87.9455,87.7135,87.9165,12119.0
2024-09-06 13:00:00,90.96,91.0,90.9,90.97,10281.0,87.9359,87.9745,87.8779,87.9455,10281.0
2024-09-06 13:10:00,90.99,91.0,90.87,90.92,19420.0,87.9649,87.9745,87.8489,87.8972,19420.0
2024-09-06 13:20:00,90.9,91.04,90.89,90.96,15779.0,87.8779,88.0132,87.8682,87.9359,15779.0
2024-09-06 13:30:00,90.95,90.95,90.76,90.78,19714.0,87.9262,87.9262,87.7425,87.7619,19714.0
2024-09-06 13:40:00,90.77,90.91,90.73,90.91,16890.0,87.7522,87.8875,87.7135,87.8875,16890.0
2024-09-06 13:50:00,90.92,90.97,90.84,90.89,13264.0,87.8972,87.9455,87.8199,87.8682,13264.0
2024-09-06 14:00:00,90.91,90.91,90.8,90.89,16470.0,87.8875,87.8875,87.7812,87.8682,16470.0
2024-09-06 14:10:00,90.89,90.94,90.79,90.94,20324.0,87.8682,87.9165,87.7715,87.9165,20324.0
2024-09-06 14:20:00,90.94,90.96,90.88,90.92,21986.0,87.9165,87.9359,87.8585,87.8972,21986.0
2024-09-06 14:30:00,90.94,90.98,90.81,90.87,24572.0,87.9165,87.9552,87.7909,87.8489,24572.0
2024-09-06 14:40:00,90.87,90.94,90.82,90.89,23578.0,87.8489,87.9165,87.8005,87.8682,23578.0
2024-09-06 14:50:00,90.89,91.02,90.83,90.99,20438.0,87.8682,87.9939,87.8102,87.9649,20438.0
2024-09-06 15:00:00,90.99,91.03,90.91,91.02,28468.0,87.9649,88.0035,87.8875,87.9939,28468.0
2024-09-06 15:10:00,91.03,91.06,90.95,91.0,24342.0,88.0035,88.0325,87.9262,87.9745,24342.0
2024-09-06 15:20:00,91.0,91.13,91.0,91.05,26352.0,87.9745,88.1002,87.9745,88.0229,26352.0
2024-09-06 15:30:00,91.05,91.05,90.69,90.9,57309.0,88.0229,88.0229,87.6748,87.8779,57309.0
2024-09-06 15:40:00,90.9,91.2,90.89,91.19,54165.0,87.8779,88.1679,87.8682,88.1582,54165.0
2024-09-06 15:50:00,91.2,91.22,90.77,91.06,334784.0,88.1679,88.1872,87.7522,88.0325,334784.0
2024-09-09 09:30:00,91.56,91.96,91.31,91.81,52730.0,88.5159,88.9026,88.2742,88.7576,52730.0
2024-09-09 09:40:00,91.9,91.92,91.2,91.24,32182.0,88.8446,88.8639,88.1679,88.2066,32182.0
2024-09-09 09:50:00,91.15,91.23,90.9,90.9,24874.0,88.1195,88.1969,87.8779,87.8779,24874.0
2024-09-09 10:00:00,90.91,91.5,90.91,91.5,32715.0,87.8875,88.4579,87.8875,88.4579,32715.0
2024-09-09 10:10:00,91.53,91.71,91.52,91.65,34167.0,88.4869,88.6609,88.4772,88.6029,34167.0
2024-09-09 10:20:00,91.65,91.8,91.53,91.54,28983.0,88.6029,88.7479,88.4869,88.4966,28983.0
2024-09-09 10:30:00,91.5,91.65,91.47,91.63,17531.0,88.4579,88.6029,88.4289,88.5836,17531.0
2024-09-09 10:40:00,91.64,91.64,91.51,91.63,10033.0,88.5933,88.5933,88.4676,88.5836,10033.0
2024-09-09 10:50:00,91.62,91.72,91.56,91.68,16122.0,88.5739,88.6706,88.5159,88.6319,16122.0
2024-09-09 11:00:00,91.68,91.71,91.53,91.55,17851.0,88.6319,88.6609,88.4869,88.5063,17851.0
2024-09-09 11:10:00,91.53,91.61,91.46,91.54,24314.0,88.4869,88.5643,88.4192,88.4966,24314.0
2024-09-09 11:20:00,91.55,91.76,91.52,91.76,27725.0,88.5063,88.7093,88.4772,88.7093,27725.0
2024-09-09 11:30:00,91.79,91.99,91.72,91.96,50092.0,88.7383,88.9316,88.6706,88.9026,50092.0
2024-09-09 11:40:00,91.98,92.28,91.92,92.28,31993.0,88.922,89.212,88.8639,89.212,31993.0
2024-09-09 11:50:00,92.27,92.31,92.08,92.11,18902.0,89.2023,89.241,89.0186,89.0476,18902.0
2024-09-09 12:00:00,92.11,92.52,92.06,92.51,50511.0,89.0476,89.444,88.9993,89.4343,50511.0
2024-09-09 12:10:00,92.5,92.77,92.42,92.7,51133.0,89.4247,89.6857,89.3473,89.618,51133.0
2024-09-09 12:20:00,92.69,92.69,92.57,92.59,46661.0,89.6083,89.6083,89.4923,89.5117,46661.0
2024-09-09 12:30:00,92.6,92.63,92.52,92.62,31683.0,89.5213,89.5503,89.444,89.5407,31683.0
2024-09-09 12:40:00,92.62,92.75,92.6,92.64,28736.0,89.5407,89.6664,89.5213,89.56,28736.0
2024-09-09 12:50:00,92.64,92.66,92.53,92.54,63134.0,89.56,89.5793,89.4537,89.4633,63134.0
2024-09-09 13:00:00,92.54,92.61,92.48,92.54,24088.0,89.4633,89.531,89.4053,89.4633,24088.0
2024-09-09 13:10:00,92.55,92.56,92.49,92.5,11086.0,89.473,89.4827,89.415,89.4247,11086.0
2024-09-09 13:20:00,92.48,92.52,92.35,92.41,11758.0,89.4053,89.444,89.2797,89.3377,11758.0
2024-09-09 13:30:00,92.4,92.45,92.32,92.41,17167.0,89.328,89.3763,89.2507,89.3377,17167.0
2024-09-09 13:40:00,92.42,92.43,92.27,92.37,19595.0,89.3473,89.357,89.2023,89.299,19595.0
2024-09-09 13:50:00,92.36,92.44,92.34,92.38,28291.0,89.2893,89.3667,89.27,89.3087,28291.0
2024-09-09 14:00:00,92.38,92.42,92.22,92.22,22119.0,89.3087,89.3473,89.154,89.154,22119.0
2024-09-09 14:10:00,92.22,92.35,92.22,92.25,19880.0,89.154,89.2797,89.154,89.183,19880.0
2024-09-09 14:20:00,92.24,92.3,92.15,92.17,14968.0,89.1733,89.2313,89.0863,89.1056,14968.0
2024-09-09 14:30:00,92.14,92.19,92.09,92.17,65446.0,89.0766,89.125,89.0283,89.1056,65446.0
2024-09-09 14:40:00,92.18,92.4,92.18,92.38,19860.0,89.1153,89.328,89.1153,89.3087,19860.0
2024-09-09 14:50:00,92.39,92.4,92.33,92.36,11053.0,89.3183,89.328,89.2603,89.2893,11053.0
2024-09-09 15:00:00,92.34,92.35,92.17,92.25,14002.0,89.27,89.2797,89.1056,89.183,14002.0
2024-09-09 15:10:00,92.25,92.25,92.1,92.14,16164.0,89.183,89.183,89.038,89.0766,16164.0
2024-09-09 15:20:00,92.14,92.17,92.08,92.13,21079.0,89.0766,89.1056,89.0186,89.067,21079.0
2024-09-09 15:30:00,92.12,92.17,92.04,92.09,25500.0,89.0573,89.1056,88.98,89.0283,25500.0
2024-09-09 15:40:00,92.09,92.22,92.02,92.21,51468.0,89.0283,89.154,88.9606,89.1443,51468.0
2024-09-09 15:50:00,92.21,92.28,91.9,92.05,278443.0,89.1443,89.212,88.8446,88.9896,278443.0
2024-09-10 09:30:00,92.07,92.25,91.86,92.16,63241.0,89.009,89.183,88.8059,89.096,63241.0
2024-09-10 09:40:00,92.15,92.29,92.05,92.15,13359.0,89.0863,89.2216,88.9896,89.0863,13359.0
2024-09-10 09:50:00,92.13,92.28,92.02,92.17,12294.0,89.067,89.212,88.9606,89.1056,12294.0
2024-09-10 10:00:00,92.21,92.51,92.11,92.5,21912.0,89.1443,89.4343,89.0476,89.4247,21912.0
2024-09-10 10:10:00,92.47,92.5,92.28,92.33,32040.0,89.3957,89.4247,89.212,89.2603,32040.0
2024-09-10 10:20:00,92.37,92.38,91.96,92.08,25738.0,89.299,89.3087,88.9026,89.0186,25738.0
2024-09-10 10:30:00,92.08,92.36,92.01,92.28,21055.0,89.0186,89.2893,88.951,89.212,21055.0
2024-09-10 10:40:00,92.29,92.77,92.26,92.75,43118.0,89.2216,89.6857,89.1926,89.6664,43118.0
2024-09-10 10:50:00,92.77,92.77,92.49,92.6,54351.0,89.6857,89.6857,89.415,89.5213,54351.0
2024-09-10 11:00:00,92.6,92.78,92.56,92.78,30447.0,89.5213,89.6954,89.4827,89.6954,30447.0
2024-09-10 11:10:00,92.78,92.89,92.71,92.83,29223.0,89.6954,89.8017,89.6277,89.7437,29223.0
2024-09-10 11:20:00,92.83,92.83,92.65,92.67,26553.0,89.7437,89.7437,89.5697,89.589,26553.0
2024-09-10 11:30:00,92.68,92.69,92.47,92.47,17188.0,89.5987,89.6083,89.3957,89.3957,17188.0
2024-09-10 11:40:00,92.47,92.48,92.24,92.3,21201.0,89.3957,89.4053,89.1733,89.2313,21201.0
2024-09-10 11:50:00,92.3,92.3,92.04,92.05,19552.0,89.2313,89.2313,88.98,88.9896,19552.0
2024-09-10 12:00:00,92.04,92.12,92.0,92.03,40736.0,88.98,89.0573,88.9413,88.9703,40736.0
2024-09-10 12:10:00,92.0,92.05,91.89,91.99,20250.0,88.9413,88.9896,88.8349,88.9316,20250.0
2024-09-10 12:20:00,92.0,92.1,91.95,91.97,29874.0,88.9413,89.038,88.893,88.9123,29874.0
2024-09-10 12:30:00,91.96,91.96,91.63,91.63,52897.0,88.9026,88.9026,88.5836,88.5836,52897.0
2024-09-10 12:40:00,91.64,91.66,91.56,91.62,31376.0,88.5933,88.6126,88.5159,88.5739,31376.0
2024-09-10 12:50:00,91.62,91.69,91.56,91.56,32208.0,88.5739,88.6416,88.5159,88.5159,32208.0
2024-09-10 13:00:00,91.57,91.57,91.37,91.42,90679.0,88.5256,88.5256,88.3322,88.3806,90679.0
2024-09-10 13:10:00,91.43,91.47,91.29,91.29,56900.0,88.3902,88.4289,88.2549,88.2549,56900.0
2024-09-10 13:20:00,91.29,91.29,91.07,91.08,53006.0,88.2549,88.2549,88.0422,88.0519,53006.0
2024-09-10 13:30:00,91.09,91.11,90.66,90.78,84403.0,88.0615,88.0809,87.6458,87.7619,84403.0
2024-09-10 13:40:00,90.78,90.81,90.64,90.76,69820.0,87.7619,87.7909,87.6265,87.7425,69820.0
2024-09-10 13:50:00,90.76,90.77,90.53,90.54,61774.0,87.7425,87.7522,87.5202,87.5298,61774.0
2024-09-10 14:00:00,90.53,90.62,90.4,90.4,43100.0,87.5202,87.6072,87.3945,87.3945,43100.0
2024-09-10 14:10:00,90.43,90.52,90.39,90.52,28969.0,87.4235,87.5105,87.3848,87.5105,28969.0
2024-09-10 14:20:00,90.55,90.96,90.55,90.95,46610.0,87.5395,87.9359,87.5395,87.9262,46610.0
2024-09-10 14:30:00,90.98,91.33,90.97,91.33,52147.0,87.9552,88.2936,87.9455,88.2936,52147.0
2024-09-10 14:40:00,91.33,91.41,91.27,91.4,34941.0,88.2936,88.3709,88.2356,88.3612,34941.0
2024-09-10 14:50:00,91.39,91.68,91.37,91.54,48202.0,88.3516,88.6319,88.3322,88.4966,48202.0
2024-09-10 15:00:00,91.52,91.54,91.34,91.34,45388.0,88.4772,88.4966,88.3032,88.3032,45388.0
2024-09-10 15:10:00,91.35,91.44,91.24,91.3,35375.0,88.3129,88.3999,88.2066,88.2646,35375.0
2024-09-10 15:20:00,91.3,91.41,91.29,91.33,49567.0,88.2646,88.3709,88.2549,88.2936,49567.0
2024-09-10 15:30:00,91.33,91.44,91.23,91.37,69445.0,88.2936,88.3999,88.1969,88.3322,69445.0
2024-09-10 15:40:00,91.38,91.65,91.37,91.54,104388.0,88.3419,88.6029,88.3322,88.4966,104388.0
2024-09-10 15:50:00,91.55,91.89,91.49,91.71,403689.0,88.5063,88.8349,88.4482,88.6609,403689.0
2024-09-11 09:30:00,91.44,91.55,90.72,90.94,66082.0,88.3999,88.5063,87.7038,87.9165,66082.0
2024-09-11 09:40:00,90.97,90.99,90.52,90.55,26841.0,87.9455,87.9649,87.5105,87.5395,26841.0
2024-09-11 09:50:00,90.54,90.6,90.29,90.31,34050.0,87.5298,87.5878,87.2881,87.3075,34050.0
2024-09-11 10:00:00,90.31,90.34,89.34,89.79,197807.0,87.3075,87.3365,86.3697,86.8048,197807.0
2024-09-11 10:10:00,89.79,89.8,89.51,89.54,44318.0,86.8048,86.8144,86.5341,86.5631,44318.0
2024-09-11 10:20:00,89.54,89.67,89.5,89.58,43610.0,86.5631,86.6888,86.5244,86.6017,43610.0
2024-09-11 10:30:00,89.59,89.63,89.36,89.55,46363.0,86.6114,86.6501,86.3891,86.5727,46363.0
2024-09-11 10:40:00,89.55,89.72,89.49,89.51,26622.0,86.5727,86.7371,86.5147,86.5341,26622.0
2024-09-11 10:50:00,89.49,89.78,89.49,89.6,48935.0,86.5147,86.7951,86.5147,86.6211,48935.0
2024-09-11 11:00:00,89.61,89.92,89.57,89.78,50939.0,86.6307,86.9304,86.5921,86.7951,50939.0
2024-09-11 11:10:00,89.79,90.08,89.76,89.96,132859.0,86.8048,87.0851,86.7758,86.9691,132859.0
2024-09-11 11:20:00,89.96,90.06,89.89,90.02,14460.0,86.9691,87.0658,86.9014,87.0271,14460.0
2024-09-11 11:30:00,90.01,90.42,89.98,90.4,18021.0,87.0175,87.4138,86.9884,87.3945,18021.0
2024-09-11 11:40:00,90.41,90.57,90.36,90.48,21788.0,87.4042,87.5588,87.3558,87.4718,21788.0
2024-09-11 11:50:00,90.52,90.52,90.1,90.23,67923.0,87.5105,87.5105,87.1045,87.2301,67923.0
2024-09-11 12:00:00,90.23,90.4,90.07,90.3,43577.0,87.2301,87.3945,87.0755,87.2978,43577.0
2024-09-11 12:10:00,90.32,90.4,90.21,90.27,17076.0,87.3171,87.3945,87.2108,87.2688,17076.0
2024-09-11 12:20:00,90.27,90.3,90.17,90.17,22658.0,87.2688,87.2978,87.1721,87.1721,22658.0
2024-09-11 12:30:00,90.18,90.38,90.12,90.38,13931.0,87.1818,87.3751,87.1238,87.3751,13931.0
2024-09-11 12:40:00,90.44,90.64,90.42,90.56,12380.0,87.4332,87.6265,87.4138,87.5492,12380.0
2024-09-11 12:50:00,90.56,90.65,90.3,90.3,14986.0,87.5492,87.6362,87.2978,87.2978,14986.0
2024-09-11 13:00:00,90.3,90.43,90.27,90.28,15135.0,87.2978,87.4235,87.2688,87.2785,15135.0
2024-09-11 13:10:00,90.3,90.51,90.29,90.42,17955.0,87.2978,87.5008,87.2881,87.4138,17955.0
2024-09-11 13:20:00,90.39,90.39,90.25,90.25,25120.0,87.3848,87.3848,87.2495,87.2495,25120.0
2024-09-11 13:30:00,90.23,90.41,90.22,90.41,41578.0,87.2301,87.4042,87.2205,87.4042,41578.0
2024-09-11 13:40:00,90.43,90.54,90.41,90.51,14830.0,87.4235,87.5298,87.4042,87.5008,14830.0
2024-09-11 13:50:00,90.51,90.54,90.3,90.39,27809.0,87.5008,87.5298,87.2978,87.3848,27809.0
2024-09-11 14:00:00,90.38,90.5,90.24,90.45,30328.0,87.3751,87.4912,87.2398,87.4428,30328.0
2024-09-11 14:10:00,90.48,90.5,90.27,90.29,19042.0,87.4718,87.4912,87.2688,87.2881,19042.0
2024-09-11 14:20:00,90.31,90.38,90.2,90.2,26068.0,87.3075,87.3751,87.2011,87.2011,26068.0
2024-09-11 14:30:00,90.2,90.55,90.16,90.54,26934.0,87.2011,87.5395,87.1625,87.5298,26934.0
2024-09-11 14:40:00,90.55,90.68,90.54,90.59,23213.0,87.5395,87.6652,87.5298,87.5782,23213.0
2024-09-11 14:50:00,90.59,90.59,90.43,90.43,27066.0,87.5782,87.5782,87.4235,87.4235,27066.0
2024-09-11 15:00:00,90.41,90.53,90.4,90.48,27884.0,87.4042,87.5202,87.3945,87.4718,27884.0
2024-09-11 15:10:00,90.48,90.49,90.35,90.44,32479.0,87.4718,87.4815,87.3461,87.4332,32479.0
2024-09-11 15:20:00,90.43,90.5,90.4,90.48,38181.0,87.4235,87.4912,87.3945,87.4718,38181.0
2024-09-11 15:30:00,90.48,90.55,90.38,90.39,41171.0,87.4718,87.5395,87.3751,87.3848,41171.0
2024-09-11 15:40:00,90.39,90.4,90.15,90.23,51600.0,87.3848,87.3945,87.1528,87.2301,51600.0
2024-09-11 15:50:00,90.22,90.38,90.14,90.23,246562.0,87.2205,87.3751,87.1431,87.2301,246562.0
2024-09-12 09:30:00,90.51,90.62,90.14,90.36,27337.0,87.5008,87.6072,87.1431,87.3558,27337.0
2024-09-12 09:40:00,90.39,90.63,90.18,90.2,38495.0,87.3848,87.6168,87.1818,87.2011,38495.0
2024-09-12 09:50:00,90.23,90.41,90.06,90.16,26092.0,87.2301,87.4042,87.0658,87.1625,26092.0
2024-09-12 10:00:00,90.18,90.55,90.1,90.55,26772.0,87.1818,87.5395,87.1045,87.5395,26772.0
2024-09-12 10:10:00,90.59,90.72,90.39,90.56,14553.0,87.5782,87.7038,87.3848,87.5492,14553.0
2024-09-12 10:20:00,90.55,90.68,90.46,90.49,21062.0,87.5395,87.6652,87.4525,87.4815,21062.0
2024-09-12 10:30:00,90.49,90.6,90.4,90.6,16269.0,87.4815,87.5878,87.3945,87.5878,16269.0
2024-09-12 10:40:00,90.57,90.71,90.52,90.71,16070.0,87.5588,87.6942,87.5105,87.6942,16070.0
2024-09-12 10:50:00,90.71,90.73,90.43,90.44,31535.0,87.6942,87.7135,87.4235,87.4332,31535.0
2024-09-12 11:00:00,90.41,90.51,90.4,90.44,11797.0,87.4042,87.5008,87.3945,87.4332,11797.0
2024-09-12 11:10:00,90.42,90.69,90.4,90.64,8027.0,87.4138,87.6748,87.3945,87.6265,8027.0
2024-09-12 11:20:00,90.67,90.74,90.64,90.66,14769.0,87.6555,87.7232,87.6265,87.6458,14769.0
2024-09-12 11:30:00,90.66,90.66,90.39,90.42,21690.0,87.6458,87.6458,87.3848,87.4138,21690.0
2024-09-12 11:40:00,90.42,90.44,90.28,90.31,25607.0,87.4138,87.4332,87.2785,87.3075,25607.0
2024-09-12 11:50:00,90.32,90.39,90.23,90.3,18310.0,87.3171,87.3848,87.2301,87.2978,18310.0
2024-09-12 12:00:00,90.3,90.39,90.24,90.39,17256.0,87.2978,87.3848,87.2398,87.3848,17256.0
2024-09-12 12:10:00,90.38,90.48,90.35,90.47,17212.0,87.3751,87.4718,87.3461,87.4622,17212.0
2024-09-12 12:20:00,90.48,90.55,90.43,90.43,14699.0,87.4718,87.5395,87.4235,87.4235,14699.0
2024-09-12 12:30:00,90.42,90.53,90.39,90.48,18242.0,87.4138,87.5202,87.3848,87.4718,18242.0
2024-09-12 12:40:00,90.46,90.55,90.44,90.54,13156.0,87.4525,87.5395,87.4332,87.5298,13156.0
2024-09-12 12:50:00,90.53,90.67,90.53,90.63,10875.0,87.5202,87.6555,87.5202,87.6168,10875.0
2024-09-12 13:00:00,90.63,90.72,90.62,90.64,10792.0,87.6168,87.7038,87.6072,87.6265,10792.0
2024-09-12 13:10:00,90.64,90.64,90.53,90.56,8305.0,87.6265,87.6265,87.5202,87.5492,8305.0
2024-09-12 13:20:00,90.54,90.64,90.54,90.59,11383.0,87.5298,87.6265,87.5298,87.5782,11383.0
2024-09-12 13:30:00,90.59,90.61,90.55,90.59,11515.0,87.5782,87.5975,87.5395,87.5782,11515.0
2024-09-12 13:40:00,90.6,90.67,90.59,90.61,13978.0,87.5878,87.6555,87.5782,87.5975,13978.0
2024-09-12 13:50:00,90.63,90.7,90.51,90.57,24821.0,87.6168,87.6845,87.5008,87.5588,24821.0
2024-09-12 14:00:00,90.61,90.7,90.55,90.62,14215.0,87.5975,87.6845,87.5395,87.6072,14215.0
2024-09-12 14:10:00,90.63,90.7,90.61,90.66,16270.0,87.6168,87.6845,87.5975,87.6458,16270.0
2024-09-12 14:20:00,90.64,90.72,90.58,90.64,17630.0,87.6265,87.7038,87.5685,87.6265,17630.0
2024-09-12 14:30:00,90.64,90.67,90.6,90.6,10090.0,87.6265,87.6555,87.5878,87.5878,10090.0
2024-09-12 14:40:00,90.6,90.62,90.51,90.52,13746.0,87.5878,87.6072,87.5008,87.5105,13746.0
2024-09-12 14:50:00,90.52,90.53,90.27,90.48,21866.0,87.5105,87.5202,87.2688,87.4718,21866.0
2024-09-12 15:00:00,90.49,90.51,90.39,90.45,17193.0,87.4815,87.5008,87.3848,87.4428,17193.0
2024-09-12 15:10:00,90.46,90.5,90.41,90.42,14250.0,87.4525,87.4912,87.4042,87.4138,14250.0
2024-09-12 15:20:00,90.41,90.49,90.37,90.46,12370.0,87.4042,87.4815,87.3655,87.4525,12370.0
2024-09-12 15:30:00,90.47,90.53,90.42,90.45,30259.0,87.4622,87.5202,87.4138,87.4428,30259.0
2024-09-12 15:40:00,90.45,90.58,90.44,90.55,42753.0,87.4428,87.5685,87.4332,87.5395,42753.0
2024-09-12 15:50:00,90.56,90.59,90.43,90.52,231232.0,87.5492,87.5782,87.4235,87.5105,231232.0
2024-09-13 09:30:00,90.75,90.98,90.3,90.33,27821.0,87.7328,87.9552,87.2978,87.3268,27821.0
2024-09-13 09:40:00,90.38,90.85,90.37,90.77,11376.0,87.3751,87.8295,87.3655,87.7522,11376.0
2024-09-13 09:50:00,90.8,90.82,90.44,90.47,15575.0,87.7812,87.8005,87.4332,87.4622,15575.0
2024-09-13 10:00:00,90.45,90.53,90.26,90.36,20270.0,87.4428,87.5202,87.2591,87.3558,20270.0
2024-09-13 10:10:00,90.47,90.64,90.37,90.53,60459.0,87.4622,87.6265,87.3655,87.5202,60459.0
2024-09-13 10:20:00,90.53,90.63,90.4,90.48,22107.0,87.5202,87.6168,87.3945,87.4718,22107.0
2024-09-13 10:30:00,90.52,90.59,90.41,90.59,10930.0,87.5105,87.5782,87.4042,87.5782,10930.0
2024-09-13 10:40:00,90.59,90.71,90.53,90.7,15517.0,87.5782,87.6942,87.5202,87.6845,15517.0
2024-09-13 10:50:00,90.68,90.68,90.54,90.62,16787.0,87.6652,87.6652,87.5298,87.6072,16787.0
2024-09-13 11:00:00,90.61,90.61,90.37,90.48,19606.0,87.5975,87.5975,87.3655,87.4718,19606.0
2024-09-13 11:10:00,90.51,90.61,90.45,90.57,16007.0,87.5008,87.5975,87.4428,87.5588,16007.0
2024-09-13 11:20:00,90.56,90.69,90.54,90.62,17610.0,87.5492,87.6748,87.5298,87.6072,17610.0
2024-09-13 11:30:00,90.62,90.74,90.59,90.73,11625.0,87.6072,87.7232,87.5782,87.7135,11625.0
2024-09-13 11:40:00,90.73,90.85,90.72,90.79,15068.0,87.7135,87.8295,87.7038,87.7715,15068.0
2024-09-13 11:50:00,90.79,90.87,90.75,90.87,14114.0,87.7715,87.8489,87.7328,87.8489,14114.0
2024-09-13 12:00:00,90.91,90.96,90.85,90.95,13556.0,87.8875,87.9359,87.8295,87.9262,13556.0
2024-09-13 12:10:00,90.94,90.95,90.87,90.91,11750.0,87.9165,87.9262,87.8489,87.8875,11750.0
2024-09-13 12:20:00,90.91,90.98,90.89,90.91,14857.0,87.8875,87.9552,87.8682,87.8875,14857.0
2024-09-13 12:30:00,90.92,90.94,90.83,90.9,16454.0,87.8972,87.9165,87.8102,87.8779,16454.0
2024-09-13 12:40:00,90.91,90.96,90.79,90.8,14770.0,87.8875,87.9359,87.7715,87.7812,14770.0
2024-09-13 12:50:00,90.78,90.84,90.76,90.81,9192.0,87.7619,87.8199,87.7425,87.7909,9192.0
2024-09-13 13:00:00,90.8,90.89,90.8,90.85,7624.0,87.7812,87.8682,87.7812,87.8295,7624.0
2024-09-13 13:10:00,90.86,90.89,90.83,90.85,8718.0,87.8392,87.8682,87.8102,87.8295,8718.0
2024-09-13 13:20:00,90.87,90.9,90.8,90.9,10513.0,87.8489,87.8779,87.7812,87.8779,10513.0
2024-09-13 13:30:00,90.9,91.09,90.89,91.09,14977.0,87.8779,88.0615,87.8682,88.0615,14977.0
2024-09-13 13:40:00,91.07,91.17,91.06,91.1,15706.0,88.0422,88.1389,88.0325,88.0712,15706.0
2024-09-13 13:50:00,91.1,91.1,91.01,91.03,15200.0,88.0712,88.0712,87.9842,88.0035,15200.0
2024-09-13 14:00:00,91.02,91.05,90.86,91.02,16965.0,87.9939,88.0229,87.8392,87.9939,16965.0
2024-09-13 14:10:00,91.03,91.11,90.99,91.08,13694.0,88.0035,88.0809,87.9649,88.0519,13694.0
2024-09-13 14:20:00,91.08,91.08,90.85,90.87,15460.0,88.0519,88.0519,87.8295,87.8489,15460.0
2024-09-13 14:30:00,90.87,90.97,90.84,90.91,13721.0,87.8489,87.9455,87.8199,87.8875,13721.0
2024-09-13 14:40:00,90.92,91.0,90.89,90.98,11960.0,87.8972,87.9745,87.8682,87.9552,11960.0
2024-09-13 14:50:00,90.98,91.05,90.9,91.05,16173.0,87.9552,88.0229,87.8779,88.0229,16173.0
2024-09-13 15:00:00,91.05,91.11,91.02,91.02,44512.0,88.0229,88.0809,87.9939,87.9939,44512.0
2024-09-13 15:10:00,91.02,91.18,91.0,91.13,24733.0,87.9939,88.1486,87.9745,88.1002,24733.0
2024-09-13 15:20:00,91.15,91.17,91.06,91.12,26228.0,88.1195,88.1389,88.0325,88.0905,26228.0
2024-09-13 15:30:00,91.11,91.15,91.09,91.14,36961.0,88.0809,88.1195,88.0615,88.1099,36961.0
2024-09-13 15:40:00,91.13,91.24,91.13,91.2,37086.0,88.1002,88.2066,88.1002,88.1679,37086.0
2024-09-13 15:50:00,91.2,91.39,91.08,91.36,196792.0,88.1679,88.3516,88.0519,88.3226,196792.0
2024-09-16 09:30:00,92.86,93.58,92.84,92.95,73066.0,89.7727,90.4688,89.7534,89.8597,73066.0
2024-09-16 09:40:00,92.91,92.91,92.36,92.77,33562.0,89.821,89.821,89.2893,89.6857,33562.0
2024-09-16 09:50:00,92.81,93.05,92.74,93.03,15388.0,89.7244,89.9564,89.6567,89.937,15388.0
2024-09-16 10:00:00,93.05,93.27,92.84,93.25,24141.0,89.9564,90.1691,89.7534,90.1497,24141.0
2024-09-16 10:10:00,93.24,93.33,92.98,93.18,33014.0,90.1401,90.2271,89.8887,90.0821,33014.0
2024-09-16 10:20:00,93.17,93.18,92.82,92.92,19489.0,90.0724,90.0821,89.734,89.8307,19489.0
2024-09-16 10:30:00,92.91,93.27,92.78,93.23,30527.0,89.821,90.1691,89.6954,90.1304,30527.0
2024-09-16 10:40:00,93.23,93.38,93.16,93.37,18759.0,90.1304,90.2754,90.0627,90.2657,18759.0
2024-09-16 10:50:00,93.38,93.57,93.35,93.51,30333.0,90.2754,90.4591,90.2464,90.4011,30333.0
2024-09-16 11:00:00,93.48,93.54,93.42,93.46,30733.0,90.3721,90.4301,90.3141,90.3527,30733.0
2024-09-16 11:10:00,93.45,93.52,93.3,93.36,39067.0,90.3431,90.4108,90.1981,90.2561,39067.0
2024-09-16 11:20:00,93.37,93.4,93.07,93.17,26060.0,90.2657,90.2947,89.9757,90.0724,26060.0
2024-09-16 11:30:00,93.17,93.26,93.12,93.22,12026.0,90.0724,90.1594,90.0241,90.1207,12026.0
2024-09-16 11:40:00,93.23,93.36,93.23,93.31,25310.0,90.1304,90.2561,90.1304,90.2077,25310.0
2024-09-16 11:50:00,93.31,93.49,93.31,93.37,16564.0,90.2077,90.3818,90.2077,90.2657,16564.0
2024-09-16 12:00:00,93.37,93.43,93.33,93.4,13452.0,90.2657,90.3237,90.2271,90.2947,13452.0
2024-09-16 12:10:00,93.39,93.52,93.39,93.49,9100.0,90.2851,90.4108,90.2851,90.3818,9100.0
2024-09-16 12:20:00,93.5,93.64,93.46,93.61,36086.0,90.3914,90.5268,90.3527,90.4978,36086.0
2024-09-16 12:30:00,93.62,93.62,93.46,93.49,12778.0,90.5074,90.5074,90.3527,90.3818,12778.0
2024-09-16 12:40:00,93.49,93.65,93.49,93.65,10605.0,90.3818,90.5364,90.3818,90.5364,10605.0
2024-09-16 12:50:00,93.66,93.74,93.63,93.7,15722.0,90.5461,90.6234,90.5171,90.5848,15722.0
2024-09-16 13:00:00,93.71,93.83,93.68,93.83,18007.0,90.5944,90.7104,90.5654,90.7104,18007.0
2024-09-16 13:10:00,93.82,93.85,93.71,93.81,27419.0,90.7008,90.7298,90.5944,90.6911,27419.0
2024-09-16 13:20:00,93.81,93.88,93.68,93.7,19578.0,90.6911,90.7588,90.5654,90.5848,19578.0
2024-09-16 13:30:00,93.7,93.76,93.63,93.76,10831.0,90.5848,90.6428,90.5171,90.6428,10831.0
2024-09-16 13:40:00,93.74,93.76,93.65,93.7,13325.0,90.6234,90.6428,90.5364,90.5848,13325.0
2024-09-16 13:50:00,93.71,93.74,93.67,93.71,16055.0,90.5944,90.6234,90.5558,90.5944,16055.0
2024-09-16 14:00:00,93.73,93.73,93.51,93.54,14946.0,90.6138,90.6138,90.4011,90.4301,14946.0
2024-09-16 14:10:00,93.55,93.56,93.4,93.42,23485.0,90.4398,90.4494,90.2947,90.3141,23485.0
2024-09-16 14:20:00,93.42,93.42,93.23,93.3,19015.0,90.3141,90.3141,90.1304,90.1981,19015.0
2024-09-16 14:30:00,93.32,93.48,93.31,93.45,13681.0,90.2174,90.3721,90.2077,90.3431,13681.0
2024-09-16 14:40:00,93.45,93.45,93.33,93.41,12967.0,90.3431,90.3431,90.2271,90.3044,12967.0
2024-09-16 14:50:00,93.42,93.44,93.34,93.35,24284.0,90.3141,90.3334,90.2367,90.2464,24284.0
2024-09-16 15:00:00,93.33,93.33,93.19,93.25,16509.0,90.2271,90.2271,90.0917,90.1497,16509.0
2024-09-16 15:10:00,93.24,93.29,93.21,93.22,18388.0,90.1401,90.1884,90.1111,90.1207,18388.0
2024-09-16 15:20:00,93.22,93.45,93.16,93.44,23303.0,90.1207,90.3431,90.0627,90.3334,23303.0
2024-09-16 15:30:00,93.46,93.63,93.42,93.51,56286.0,90.3527,90.5171,90.3141,90.4011,56286.0
2024-09-16 15:40:00,93.52,93.61,93.5,93.59,36313.0,90.4108,90.4978,90.3914,90.4784,36313.0
2024-09-16 15:50:00,93.62,93.79,93.38,93.69,254434.0,90.5074,90.6718,90.2754,90.5751,254434.0
2024-09-17 09:30:00,93.7,94.17,93.37,94.07,38353.0,90.5848,91.0391,90.2657,90.9425,38353.0
2024-09-17 09:40:00,94.02,94.23,93.94,94.19,10758.0,90.8941,91.0971,90.8168,91.0585,10758.0
2024-09-17 09:50:00,94.2,94.22,93.87,93.87,20834.0,91.0681,91.0875,90.7491,90.7491,20834.0
2024-09-17 10:00:00,93.92,94.42,93.91,94.37,26263.0,90.7975,91.2808,90.7878,91.2325,26263.0
2024-09-17 10:10:00,94.38,94.53,94.36,94.44,25844.0,91.2422,91.3872,91.2228,91.3002,25844.0
2024-09-17 10:20:00,94.49,94.55,94.24,94.39,29931.0,91.3485,91.4065,91.1068,91.2518,29931.0
2024-09-17 10:30:00,94.38,94.58,94.36,94.54,20310.0,91.2422,91.4355,91.2228,91.3968,20310.0
2024-09-17 10:40:00,94.53,94.63,94.41,94.58,18380.0,91.3872,91.4839,91.2712,91.4355,18380.0
2024-09-17 10:50:00,94.57,94.61,94.41,94.53,31631.0,91.4258,91.4645,91.2712,91.3872,31631.0
2024-09-17 11:00:00,94.56,94.94,94.55,94.81,31018.0,91.4162,91.7835,91.4065,91.6579,31018.0
2024-09-17 11:10:00,94.81,94.91,94.76,94.86,30627.0,91.6579,91.7545,91.6095,91.7062,30627.0
2024-09-17 11:20:00,94.86,94.95,94.76,94.92,31062.0,91.7062,91.7932,91.6095,91.7642,31062.0
2024-09-17 11:30:00,94.92,94.93,94.76,94.84,29537.0,91.7642,91.7739,91.6095,91.6869,29537.0
2024-09-17 11:40:00,94.85,94.85,94.75,94.78,24694.0,91.6965,91.6965,91.5999,91.6289,24694.0
2024-09-17 11:50:00,94.77,94.84,94.69,94.69,27868.0,91.6192,91.6869,91.5419,91.5419,27868.0
2024-09-17 12:00:00,94.69,94.79,94.61,94.7,19829.0,91.5419,91.6385,91.4645,91.5515,19829.0
2024-09-17 12:10:00,94.7,94.73,94.6,94.73,30544.0,91.5515,91.5805,91.4548,91.5805,30544.0
2024-09-17 12:20:00,94.73,94.87,94.71,94.8,25133.0,91.5805,91.7159,91.5612,91.6482,25133.0
2024-09-17 12:30:00,94.8,94.83,94.66,94.75,39781.0,91.6482,91.6772,91.5129,91.5999,39781.0
2024-09-17 12:40:00,94.74,94.78,94.35,94.36,18182.0,91.5902,91.6289,91.2132,91.2228,18182.0
2024-09-17 12:50:00,94.34,94.49,94.24,94.38,22513.0,91.2035,91.3485,91.1068,91.2422,22513.0
2024-09-17 13:00:00,94.39,94.41,94.26,94.32,8134.0,91.2518,91.2712,91.1262,91.1842,8134.0
2024-09-17 13:10:00,94.32,94.43,94.26,94.43,11134.0,91.1842,91.2905,91.1262,91.2905,11134.0
2024-09-17 13:20:00,94.42,94.5,94.38,94.45,12599.0,91.2808,91.3582,91.2422,91.3098,12599.0
2024-09-17 13:30:00,94.44,94.49,94.36,94.46,19295.0,91.3002,91.3485,91.2228,91.3195,19295.0
2024-09-17 13:40:00,94.47,94.54,94.31,94.54,31259.0,91.3292,91.3968,91.1745,91.3968,31259.0
2024-09-17 13:50:00,94.53,94.61,94.49,94.54,15353.0,91.3872,91.4645,91.3485,91.3968,15353.0
2024-09-17 14:00:00,94.53,94.61,94.51,94.59,8035.0,91.3872,91.4645,91.3678,91.4452,8035.0
2024-09-17 14:10:00,94.6,94.64,94.55,94.56,11604.0,91.4548,91.4935,91.4065,91.4162,11604.0
2024-09-17 14:20:00,94.57,94.62,94.54,94.54,13356.0,91.4258,91.4742,91.3968,91.3968,13356.0
2024-09-17 14:30:00,94.53,94.6,94.45,94.56,12713.0,91.3872,91.4548,91.3098,91.4162,12713.0
2024-09-17 14:40:00,94.57,94.57,94.38,94.44,18165.0,91.4258,91.4258,91.2422,91.3002,18165.0
2024-09-17 14:50:00,94.44,94.61,94.39,94.59,18338.0,91.3002,91.4645,91.2518,91.4452,18338.0
2024-09-17 15:00:00,94.6,94.68,94.58,94.66,20104.0,91.4548,91.5322,91.4355,91.5129,20104.0
2024-09-17 15:10:00,94.66,94.74,94.6,94.69,27463.0,91.5129,91.5902,91.4548,91.5419,27463.0
2024-09-17 15:20:00,94.68,94.68,94.54,94.62,35613.0,91.5322,91.5322,91.3968,91.4742,35613.0
2024-09-17 15:30:00,94.61,94.65,94.57,94.62,43970.0,91.4645,91.5032,91.4258,91.4742,43970.0
2024-09-17 15:40:00,94.61,94.71,94.5,94.68,68653.0,91.4645,91.5612,91.3582,91.5322,68653.0
2024-09-17 15:50:00,94.69,94.87,94.56,94.68,268422.0,91.5419,91.7159,91.4162,91.5322,268422.0
2024-09-18 09:30:00,94.7,94.94,94.41,94.82,72005.0,91.5515,91.7835,91.2712,91.6675,72005.0
2024-09-18 09:40:00,94.89,95.18,94.73,95.16,105802.0,91.7352,92.0156,91.5805,91.9962,105802.0
2024-09-18 09:50:00,95.08,95.09,94.71,94.85,27732.0,91.9189,91.9286,91.5612,91.6965,27732.0
2024-09-18 10:00:00,94.85,94.93,94.54,94.56,28008.0,91.6965,91.7739,91.3968,91.4162,28008.0
2024-09-18 10:10:00,94.55,94.59,94.37,94.45,24882.0,91.4065,91.4452,91.2325,91.3098,24882.0
2024-09-18 10:20:00,94.44,94.68,94.37,94.65,15200.0,91.3002,91.5322,91.2325,91.5032,15200.0
2024-09-18 10:30:00,94.63,94.75,94.34,94.34,11158.0,91.4839,91.5999,91.2035,91.2035,11158.0
2024-09-18 10:40:00,94.35,94.38,94.18,94.23,13147.0,91.2132,91.2422,91.0488,91.0971,13147.0
2024-09-18 10:50:00,94.23,94.23,94.05,94.13,11521.0,91.0971,91.0971,90.9231,91.0005,11521.0
2024-09-18 11:00:00,94.14,94.3,94.13,94.3,11598.0,91.0101,91.1648,91.0005,91.1648,11598.0
2024-09-18 11:10:00,94.29,94.43,94.29,94.37,12620.0,91.1552,91.2905,91.1552,91.2325,12620.0
2024-09-18 11:20:00,94.37,94.43,94.26,94.33,19003.0,91.2325,91.2905,91.1262,91.1938,19003.0
2024-09-18 11:30:00,94.32,94.32,94.05,94.07,17804.0,91.1842,91.1842,90.9231,90.9425,17804.0
2024-09-18 11:40:00,94.05,94.12,94.01,94.12,13663.0,90.9231,90.9908,90.8845,90.9908,13663.0
2024-09-18 11:50:00,94.13,94.2,94.05,94.16,8399.0,91.0005,91.0681,90.9231,91.0295,8399.0
2024-09-18 12:00:00,94.14,94.24,94.13,94.2,8234.0,91.0101,91.1068,91.0005,91.0681,8234.0
2024-09-18 12:10:00,94.17,94.33,94.17,94.29,7731.0,91.0391,91.1938,91.0391,91.1552,7731.0
2024-09-18 12:20:00,94.29,94.31,94.2,94.26,8056.0,91.1552,91.1745,91.0681,91.1262,8056.0
2024-09-18 12:30:00,94.25,94.31,94.25,94.28,8137.0,91.1165,91.1745,91.1165,91.1455,8137.0
2024-09-18 12:40:00,94.27,94.39,94.25,94.38,8931.0,91.1358,91.2518,91.1165,91.2422,8931.0
2024-09-18 12:50:00,94.37,94.45,94.33,94.44,14293.0,91.2325,91.3098,91.1938,91.3002,14293.0
2024-09-18 13:00:00,94.45,94.7,94.45,94.65,22771.0,91.3098,91.5515,91.3098,91.5032,22771.0
2024-09-18 13:10:00,94.68,94.86,94.63,94.65,51092.0,91.5322,91.7062,91.4839,91.5032,51092.0
2024-09-18 13:20:00,94.65,94.65,94.56,94.64,5667.0,91.5032,91.5032,91.4162,91.4935,5667.0
2024-09-18 13:30:00,94.66,94.73,94.62,94.67,8316.0,91.5129,91.5805,91.4742,91.5225,8316.0
2024-09-18 13:40:00,94.6,94.61,94.39,94.39,8348.0,91.4548,91.4645,91.2518,91.2518,8348.0
2024-09-18 13:50:00,94.36,94.37,94.28,94.34,10197.0,91.2228,91.2325,91.1455,91.2035,10197.0
2024-09-18 14:00:00,94.28,95.26,94.22,94.56,20459.0,91.1455,92.0929,91.0875,91.4162,20459.0
2024-09-18 14:10:00,94.59,94.74,94.48,94.7,9607.0,91.4452,91.5902,91.3388,91.5515,9607.0
2024-09-18 14:20:00,94.74,94.77,94.48,94.63,11188.0,91.5902,91.6192,91.3388,91.4839,11188.0
2024-09-18 14:30:00,94.67,94.81,94.47,94.63,15069.0,91.5225,91.6579,91.3292,91.4839,15069.0
2024-09-18 14:40:00,94.59,94.59,93.92,94.36,61252.0,91.4452,91.4452,90.7975,91.2228,61252.0
2024-09-18 14:50:00,94.4,94.63,94.26,94.26,11935.0,91.2615,91.4839,91.1262,91.1262,11935.0
2024-09-18 15:00:00,94.16,94.34,94.05,94.28,17491.0,91.0295,91.2035,90.9231,91.1455,17491.0
2024-09-18 15:10:00,94.25,94.67,94.25,94.48,11350.0,91.1165,91.5225,91.1165,91.3388,11350.0
2024-09-18 15:20:00,94.49,94.7,94.23,94.48,20571.0,91.3485,91.5515,91.0971,91.3388,20571.0
2024-09-18 15:30:00,94.45,94.53,94.08,94.22,26164.0,91.3098,91.3872,90.9521,91.0875,26164.0
2024-09-18 15:40:00,94.23,94.23,93.92,93.97,33539.0,91.0971,91.0971,90.7975,90.8458,33539.0
2024-09-18 15:50:00,93.99,94.15,93.85,93.91,156035.0,90.8651,91.0198,90.7298,90.7878,156035.0
2024-09-19 09:30:00,95.18,95.28,94.54,94.61,41336.0,92.0156,92.1122,91.3968,91.4645,41336.0
2024-09-19 09:40:00,94.61,94.61,94.24,94.33,21486.0,91.4645,91.4645,91.1068,91.1938,21486.0
2024-09-19 09:50:00,94.4,94.64,94.12,94.6,43415.0,91.2615,91.4935,90.9908,91.4548,43415.0
2024-09-19 10:00:00,94.6,94.6,94.11,94.14,21591.0,91.4548,91.4548,90.9811,91.0101,21591.0
2024-09-19 10:10:00,94.14,94.17,93.8,93.99,26793.0,91.0101,91.0391,90.6814,90.8651,26793.0
2024-09-19 10:20:00,94.05,94.23,93.83,94.2,15597.0,90.9231,91.0971,90.7104,91.0681,15597.0
2024-09-19 10:30:00,94.2,94.25,93.96,94.0,13251.0,91.0681,91.1165,90.8361,90.8748,13251.0
2024-09-19 10:40:00,94.05,94.06,93.65,93.76,20321.0,90.9231,90.9328,90.5364,90.6428,20321.0
2024-09-19 10:50:00,93.81,93.97,93.74,93.74,24464.0,90.6911,90.8458,90.6234,90.6234,24464.0
2024-09-19 11:00:00,93.77,93.83,93.57,93.64,34265.0,90.6524,90.7104,90.4591,90.5268,34265.0
2024-09-19 11:10:00,93.65,93.69,93.52,93.68,30966.0,90.5364,90.5751,90.4108,90.5654,30966.0
2024-09-19 11:20:00,93.67,93.79,93.51,93.65,100067.0,90.5558,90.6718,90.4011,90.5364,100067.0
2024-09-19 11:30:00,93.67,93.67,93.41,93.46,33694.0,90.5558,90.5558,90.3044,90.3527,33694.0
2024-09-19 11:40:00,93.48,93.58,93.45,93.54,30123.0,90.3721,90.4688,90.3431,90.4301,30123.0
2024-09-19 11:50:00,93.56,93.57,93.3,93.32,26073.0,90.4494,90.4591,90.1981,90.2174,26073.0
2024-09-19 12:00:00,93.35,93.47,93.32,93.4,24262.0,90.2464,90.3624,90.2174,90.2947,24262.0
2024-09-19 12:10:00,93.38,93.5,93.28,93.49,13472.0,90.2754,90.3914,90.1787,90.3818,13472.0
2024-09-19 12:20:00,93.52,93.6,93.42,93.53,12226.0,90.4108,90.4881,90.3141,90.4204,12226.0
2024-09-19 12:30:00,93.53,93.6,93.51,93.58,11306.0,90.4204,90.4881,90.4011,90.4688,11306.0
2024-09-19 12:40:00,93.58,93.63,93.56,93.62,7401.0,90.4688,90.5171,90.4494,90.5074,7401.0
2024-09-19 12:50:00,93.62,93.67,93.51,93.56,11968.0,90.5074,90.5558,90.4011,90.4494,11968.0
2024-09-19 13:00:00,93.58,93.67,93.54,93.63,15211.0,90.4688,90.5558,90.4301,90.5171,15211.0
2024-09-19 13:10:00,93.61,93.71,93.58,93.66,15009.0,90.4978,90.5944,90.4688,90.5461,15009.0
2024-09-19 13:20:00,93.65,93.73,93.6,93.73,10067.0,90.5364,90.6138,90.4881,90.6138,10067.0
2024-09-19 13:30:00,93.73,93.8,93.73,93.79,9575.0,90.6138,90.6814,90.6138,90.6718,9575.0
2024-09-19 13:40:00,93.78,93.92,93.75,93.84,12461.0,90.6621,90.7975,90.6331,90.7201,12461.0
2024-09-19 13:50:00,93.84,93.86,93.72,93.81,10543.0,90.7201,90.7395,90.6041,90.6911,10543.0
2024-09-19 14:00:00,93.8,93.87,93.71,93.72,13044.0,90.6814,90.7491,90.5944,90.6041,13044.0
2024-09-19 14:10:00,93.7,93.75,93.6,93.69,17502.0,90.5848,90.6331,90.4881,90.5751,17502.0
2024-09-19 14:20:00,93.69,93.87,93.66,93.87,10631.0,90.5751,90.7491,90.5461,90.7491,10631.0
2024-09-19 14:30:00,93.86,94.01,93.81,94.01,13036.0,90.7395,90.8845,90.6911,90.8845,13036.0
2024-09-19 14:40:00,94.01,94.07,93.96,93.97,12600.0,90.8845,90.9425,90.8361,90.8458,12600.0
2024-09-19 14:50:00,93.97,93.99,93.85,93.97,18178.0,90.8458,90.8651,90.7298,90.8458,18178.0
2024-09-19 15:00:00,93.96,94.05,93.91,94.03,21205.0,90.8361,90.9231,90.7878,90.9038,21205.0
2024-09-19 15:10:00,94.04,94.1,93.98,94.0,14540.0,90.9135,90.9715,90.8555,90.8748,14540.0
2024-09-19 15:20:00,94.01,94.01,93.78,93.78,28626.0,90.8845,90.8845,90.6621,90.6621,28626.0
2024-09-19 15:30:00,93.75,93.87,93.71,93.79,33857.0,90.6331,90.7491,90.5944,90.6718,33857.0
2024-09-19 15:40:00,93.79,93.83,93.73,93.74,33973.0,90.6718,90.7104,90.6138,90.6234,33973.0
2024-09-19 15:50:00,93.73,93.86,93.57,93.77,183703.0,90.6138,90.7395,90.4591,90.6524,183703.0
2024-09-20 09:30:00,93.24,93.67,93.05,93.5,541896.0,90.1401,90.5558,89.9564,90.3914,541896.0
2024-09-20 09:40:00,93.46,93.5,93.07,93.27,26232.0,90.3527,90.3914,89.9757,90.1691,26232.0
2024-09-20 09:50:00,93.27,93.63,93.22,93.49,26529.0,90.1691,90.5171,90.1207,90.3818,26529.0
2024-09-20 10:00:00,93.47,93.76,93.41,93.75,35250.0,90.3624,90.6428,90.3044,90.6331,35250.0
2024-09-20 10:10:00,93.77,94.14,93.75,94.11,28864.0,90.6524,91.0101,90.6331,90.9811,28864.0
2024-09-20 10:20:00,94.11,94.16,93.98,94.0,32417.0,90.9811,91.0295,90.8555,90.8748,32417.0
2024-09-20 10:30:00,94.01,94.13,93.92,94.03,17178.0,90.8845,91.0005,90.7975,90.9038,17178.0
2024-09-20 10:40:00,94.02,94.15,94.01,94.14,10493.0,90.8941,91.0198,90.8845,91.0101,10493.0
2024-09-20 10:50:00,94.14,94.16,94.07,94.13,15853.0,91.0101,91.0295,90.9425,91.0005,15853.0
2024-09-20 11:00:00,94.11,94.21,94.04,94.16,24036.0,90.9811,91.0778,90.9135,91.0295,24036.0
2024-09-20 11:10:00,94.14,94.23,94.09,94.21,20979.0,91.0101,91.0971,90.9618,91.0778,20979.0
2024-09-20 11:20:00,94.22,94.22,94.07,94.1,13985.0,91.0875,91.0875,90.9425,90.9715,13985.0
2024-09-20 11:30:00,94.09,94.09,93.87,93.98,15272.0,90.9618,90.9618,90.7491,90.8555,15272.0
2024-09-20 11:40:00,93.97,94.18,93.94,94.08,22918.0,90.8458,91.0488,90.8168,90.9521,22918.0
2024-09-20 11:50:00,94.09,94.15,94.04,94.13,13326.0,90.9618,91.0198,90.9135,91.0005,13326.0
2024-09-20 12:00:00,94.14,94.15,93.99,94.09,28868.0,91.0101,91.0198,90.8651,90.9618,28868.0
2024-09-20 12:10:00,94.08,94.09,93.98,94.06,10066.0,90.9521,90.9618,90.8555,90.9328,10066.0
2024-09-20 12:20:00,94.06,94.31,94.06,94.26,20508.0,90.9328,91.1745,90.9328,91.1262,20508.0
2024-09-20 12:30:00,94.27,94.38,94.24,94.34,16262.0,91.1358,91.2422,91.1068,91.2035,16262.0
2024-09-20 12:40:00,94.35,94.44,94.34,94.44,15129.0,91.2132,91.3002,91.2035,91.3002,15129.0
2024-09-20 12:50:00,94.44,94.47,94.33,94.34,19334.0,91.3002,91.3292,91.1938,91.2035,19334.0
2024-09-20 13:00:00,94.34,94.43,94.29,94.39,17065.0,91.2035,91.2905,91.1552,91.2518,17065.0
2024-09-20 13:10:00,94.4,94.47,94.39,94.42,31741.0,91.2615,91.3292,91.2518,91.2808,31741.0
2024-09-20 13:20:00,94.41,94.41,94.3,94.41,28246.0,91.2712,91.2712,91.1648,91.2712,28246.0
2024-09-20 13:30:00,94.41,94.42,94.32,94.37,29844.0,91.2712,91.2808,91.1842,91.2325,29844.0
2024-09-20 13:40:00,94.36,94.41,94.1,94.14,43788.0,91.2228,91.2712,90.9715,91.0101,43788.0
2024-09-20 13:50:00,94.14,94.3,94.09,94.28,41357.0,91.0101,91.1648,90.9618,91.1455,41357.0
2024-09-20 14:00:00,94.29,94.31,93.78,93.78,46788.0,91.1552,91.1745,90.6621,90.6621,46788.0
2024-09-20 14:10:00,93.78,94.1,93.77,94.09,31051.0,90.6621,90.9715,90.6524,90.9618,31051.0
2024-09-20 14:20:00,94.1,94.25,94.06,94.17,32367.0,90.9715,91.1165,90.9328,91.0391,32367.0
2024-09-20 14:30:00,94.17,94.32,94.14,94.26,28203.0,91.0391,91.1842,91.0101,91.1262,28203.0
2024-09-20 14:40:00,94.25,94.39,94.16,94.39,25125.0,91.1165,91.2518,91.0295,91.2518,25125.0
2024-09-20 14:50:00,94.4,94.51,94.38,94.42,29337.0,91.2615,91.3678,91.2422,91.2808,29337.0
2024-09-20 15:00:00,94.42,94.44,94.27,94.3,39971.0,91.2808,91.3002,91.1358,91.1648,39971.0
2024-09-20 15:10:00,94.31,94.34,94.19,94.29,53896.0,91.1745,91.2035,91.0585,91.1552,53896.0
2024-09-20 15:20:00,94.3,94.49,94.21,94.45,55795.0,91.1648,91.3485,91.0778,91.3098,55795.0
2024-09-20 15:30:00,94.45,94.52,94.32,94.34,84374.0,91.3098,91.3775,91.1842,91.2035,84374.0
2024-09-20 15:40:00,94.31,94.32,94.07,94.13,82829.0,91.1745,91.1842,90.9425,91.0005,82829.0
2024-09-20 15:50:00,94.14,94.31,93.85,93.97,343851.0,91.0101,91.1745,90.7298,90.8458,343851.0
2024-09-23 09:30:00,94.18,94.73,94.13,94.58,32922.0,91.0488,91.5805,91.0005,91.4355,32922.0
2024-09-23 09:40:00,94.67,94.83,94.32,94.66,16101.0,91.5225,91.6772,91.1842,91.5129,16101.0
2024-09-23 09:50:00,94.65,94.9,94.62,94.84,73853.0,91.5032,91.7449,91.4742,91.6869,73853.0
2024-09-23 10:00:00,94.83,95.2,94.79,95.1,24047.0,91.6772,92.0349,91.6385,91.9382,24047.0
2024-09-23 10:10:00,95.11,95.21,94.94,95.12,22050.0,91.9479,92.0446,91.7835,91.9576,22050.0
2024-09-23 10:20:00,95.11,95.24,95.08,95.08,20833.0,91.9479,92.0736,91.9189,91.9189,20833.0
2024-09-23 10:30:00,95.08,95.1,94.9,94.93,13652.0,91.9189,91.9382,91.7449,91.7739,13652.0
2024-09-23 10:40:00,94.94,94.97,94.8,94.83,15542.0,91.7835,91.8125,91.6482,91.6772,15542.0
2024-09-23 10:50:00,94.82,94.9,94.71,94.71,20553.0,91.6675,91.7449,91.5612,91.5612,20553.0
2024-09-23 11:00:00,94.73,94.73,94.42,94.44,18602.0,91.5805,91.5805,91.2808,91.3002,18602.0
2024-09-23 11:10:00,94.43,94.5,94.36,94.47,25100.0,91.2905,91.3582,91.2228,91.3292,25100.0
2024-09-23 11:20:00,94.47,94.59,94.44,94.59,19527.0,91.3292,91.4452,91.3002,91.4452,19527.0
2024-09-23 11:30:00,94.59,94.59,94.43,94.49,18473.0,91.4452,91.4452,91.2905,91.3485,18473.0
2024-09-23 11:40:00,94.49,94.66,94.43,94.61,23218.0,91.3485,91.5129,91.2905,91.4645,23218.0
2024-09-23 11:50:00,94.59,94.72,94.44,94.45,24105.0,91.4452,91.5709,91.3002,91.3098,24105.0
2024-09-23 12:00:00,94.45,94.52,94.29,94.48,26861.0,91.3098,91.3775,91.1552,91.3388,26861.0
2024-09-23 12:10:00,94.48,94.49,94.23,94.31,33175.0,91.3388,91.3485,91.0971,91.1745,33175.0
2024-09-23 12:20:00,94.3,94.45,94.28,94.38,25289.0,91.1648,91.3098,91.1455,91.2422,25289.0
2024-09-23 12:30:00,94.39,94.46,94.29,94.33,35732.0,91.2518,91.3195,91.1552,91.1938,35732.0
2024-09-23 12:40:00,94.34,94.34,94.16,94.27,28508.0,91.2035,91.2035,91.0295,91.1358,28508.0
2024-09-23 12:50:00,94.27,94.4,94.23,94.38,19806.0,91.1358,91.2615,91.0971,91.2422,19806.0
2024-09-23 13:00:00,94.4,94.44,94.31,94.44,14743.0,91.2615,91.3002,91.1745,91.3002,14743.0
2024-09-23 13:10:00,94.43,94.5,94.38,94.49,18255.0,91.2905,91.3582,91.2422,91.3485,18255.0
2024-09-23 13:20:00,94.49,94.52,94.41,94.52,18608.0,91.3485,91.3775,91.2712,91.3775,18608.0
2024-09-23 13:30:00,94.52,94.62,94.52,94.58,54343.0,91.3775,91.4742,91.3775,91.4355,54343.0
2024-09-23 13:40:00,94.58,94.64,94.52,94.61,20889.0,91.4355,91.4935,91.3775,91.4645,20889.0
2024-09-23 13:50:00,94.61,94.61,94.43,94.58,26210.0,91.4645,91.4645,91.2905,91.4355,26210.0
2024-09-23 14:00:00,94.58,94.69,94.49,94.69,23947.0,91.4355,91.5419,91.3485,91.5419,23947.0
2024-09-23 14:10:00,94.68,94.72,94.63,94.7,25402.0,91.5322,91.5709,91.4839,91.5515,25402.0
2024-09-23 14:20:00,94.72,94.72,94.62,94.7,20468.0,91.5709,91.5709,91.4742,91.5515,20468.0
2024-09-23 14:30:00,94.7,94.7,94.65,94.69,17244.0,91.5515,91.5515,91.5032,91.5419,17244.0
2024-09-23 14:40:00,94.69,94.72,94.65,94.65,18409.0,91.5419,91.5709,91.5032,91.5032,18409.0
2024-09-23 14:50:00,94.65,94.7,94.59,94.7,15828.0,91.5032,91.5515,91.4452,91.5515,15828.0
2024-09-23 15:00:00,94.7,94.75,94.64,94.72,17195.0,91.5515,91.5999,91.4935,91.5709,17195.0
2024-09-23 15:10:00,94.7,94.81,94.7,94.76,19744.0,91.5515,91.6579,91.5515,91.6095,19744.0
2024-09-23 15:20:00,94.77,94.77,94.66,94.7,30126.0,91.6192,91.6192,91.5129,91.5515,30126.0
2024-09-23 15:30:00,94.71,94.91,94.68,94.88,35749.0,91.5612,91.7545,91.5322,91.7255,35749.0
2024-09-23 15:40:00,94.88,95.07,94.86,95.06,51899.0,91.7255,91.9092,91.7062,91.8996,51899.0
2024-09-23 15:50:00,95.06,95.38,95.05,95.27,201384.0,91.8996,92.2089,91.8899,92.1026,201384.0
2024-09-24 09:30:00,95.88,95.97,95.51,95.54,37802.0,92.6923,92.7793,92.3346,92.3636,37802.0
2024-09-24 09:40:00,95.49,95.86,95.49,95.56,9954.0,92.3153,92.673,92.3153,92.3829,9954.0
2024-09-24 09:50:00,95.52,95.7,95.34,95.57,56345.0,92.3443,92.5183,92.1702,92.3926,56345.0
2024-09-24 10:00:00,95.57,95.84,95.48,95.84,26180.0,92.3926,92.6536,92.3056,92.6536,26180.0
2024-09-24 10:10:00,95.89,95.94,95.72,95.9,35556.0,92.702,92.7503,92.5376,92.7116,35556.0
2024-09-24 10:20:00,95.92,96.01,95.82,96.0,21833.0,92.731,92.818,92.6343,92.8083,21833.0
2024-09-24 10:30:00,96.0,96.05,95.6,95.67,24034.0,92.8083,92.8566,92.4216,92.4893,24034.0
2024-09-24 10:40:00,95.72,95.87,95.69,95.82,27231.0,92.5376,92.6826,92.5086,92.6343,27231.0
2024-09-24 10:50:00,95.81,95.9,95.69,95.74,21815.0,92.6246,92.7116,92.5086,92.5569,21815.0
2024-09-24 11:00:00,95.7,95.71,95.4,95.43,14211.0,92.5183,92.5279,92.2283,92.2573,14211.0
2024-09-24 11:10:00,95.41,95.48,95.29,95.32,20938.0,92.2379,92.3056,92.1219,92.1509,20938.0
2024-09-24 11:20:00,95.31,95.36,95.21,95.34,12006.0,92.1412,92.1896,92.0446,92.1702,12006.0
2024-09-24 11:30:00,95.34,95.38,95.23,95.26,10303.0,92.1702,92.2089,92.0639,92.0929,10303.0
2024-09-24 11:40:00,95.25,95.25,95.02,95.02,9832.0,92.0832,92.0832,91.8609,91.8609,9832.0
2024-09-24 11:50:00,95.01,95.16,94.93,95.1,10234.0,91.8512,91.9962,91.7739,91.9382,10234.0
2024-09-24 12:00:00,95.08,95.1,94.91,94.94,15712.0,91.9189,91.9382,91.7545,91.7835,15712.0
2024-09-24 12:10:00,94.92,94.99,94.91,94.95,16821.0,91.7642,91.8319,91.7545,91.7932,16821.0
2024-09-24 12:20:00,94.95,95.11,94.95,95.02,19555.0,91.7932,91.9479,91.7932,91.8609,19555.0
2024-09-24 12:30:00,95.03,95.09,94.94,95.07,14893.0,91.8706,91.9286,91.7835,91.9092,14893.0
2024-09-24 12:40:00,95.08,95.12,95.03,95.04,10405.0,91.9189,91.9576,91.8706,91.8802,10405.0
2024-09-24 12:50:00,95.05,95.1,95.0,95.07,13898.0,91.8899,91.9382,91.8415,91.9092,13898.0
2024-09-24 13:00:00,95.07,95.24,95.07,95.21,27585.0,91.9092,92.0736,91.9092,92.0446,27585.0
2024-09-24 13:10:00,95.23,95.3,95.23,95.26,8154.0,92.0639,92.1316,92.0639,92.0929,8154.0
2024-09-24 13:20:00,95.25,95.25,95.08,95.09,13933.0,92.0832,92.0832,91.9189,91.9286,13933.0
2024-09-24 13:30:00,95.08,95.13,94.9,94.93,10880.0,91.9189,91.9672,91.7449,91.7739,10880.0
2024-09-24 13:40:00,94.93,94.99,94.88,94.91,11425.0,91.7739,91.8319,91.7255,91.7545,11425.0
2024-09-24 13:50:00,94.93,95.0,94.89,95.0,9353.0,91.7739,91.8415,91.7352,91.8415,9353.0
2024-09-24 14:00:00,95.01,95.13,95.01,95.12,22559.0,91.8512,91.9672,91.8512,91.9576,22559.0
2024-09-24 14:10:00,95.11,95.12,95.02,95.06,6650.0,91.9479,91.9576,91.8609,91.8996,6650.0
2024-09-24 14:20:00,95.07,95.16,95.05,95.13,23195.0,91.9092,91.9962,91.8899,91.9672,23195.0
2024-09-24 14:30:00,95.12,95.22,95.06,95.06,19123.0,91.9576,92.0542,91.8996,91.8996,19123.0
2024-09-24 14:40:00,95.06,95.17,95.06,95.08,10026.0,91.8996,92.0059,91.8996,91.9189,10026.0
2024-09-24 14:50:00,95.07,95.12,95.02,95.12,9042.0,91.9092,91.9576,91.8609,91.9576,9042.0
2024-09-24 15:00:00,95.09,95.21,95.04,95.19,14575.0,91.9286,92.0446,91.8802,92.0252,14575.0
2024-09-24 15:10:00,95.18,95.27,95.15,95.2,11832.0,92.0156,92.1026,91.9866,92.0349,11832.0
2024-09-24 15:20:00,95.19,95.27,95.17,95.26,10368.0,92.0252,92.1026,92.0059,92.0929,10368.0
2024-09-24 15:30:00,95.26,95.37,95.17,95.17,28860.0,92.0929,92.1992,92.0059,92.0059,28860.0
2024-09-24 15:40:00,95.17,95.36,95.15,95.34,30550.0,92.0059,92.1896,91.9866,92.1702,30550.0
2024-09-24 15:50:00,95.35,95.39,95.17,95.23,147037.0,92.1799,92.2186,92.0059,92.0639,147037.0
2024-09-25 09:30:00,95.31,95.66,95.2,95.24,29179.0,92.1412,92.4796,92.0349,92.0736,29179.0
2024-09-25 09:40:00,95.31,95.43,95.01,95.07,9098.0,92.1412,92.2573,91.8512,91.9092,9098.0
2024-09-25 09:50:00,95.11,95.22,94.95,94.95,18422.0,91.9479,92.0542,91.7932,91.7932,18422.0
2024-09-25 10:00:00,94.96,95.23,94.89,95.1,24055.0,91.8029,92.0639,91.7352,91.9382,24055.0
2024-09-25 10:10:00,95.12,95.12,94.79,94.79,23860.0,91.9576,91.9576,91.6385,91.6385,23860.0
2024-09-25 10:20:00,94.8,94.87,94.68,94.83,24167.0,91.6482,91.7159,91.5322,91.6772,24167.0
2024-09-25 10:30:00,94.84,95.02,94.78,94.78,13624.0,91.6869,91.8609,91.6289,91.6289,13624.0
2024-09-25 10:40:00,94.76,94.9,94.74,94.88,9219.0,91.6095,91.7449,91.5902,91.7255,9219.0
2024-09-25 10:50:00,94.85,94.9,94.69,94.82,10187.0,91.6965,91.7449,91.5419,91.6675,10187.0
2024-09-25 11:00:00,94.83,94.92,94.77,94.91,17132.0,91.6772,91.7642,91.6192,91.7545,17132.0
2024-09-25 11:10:00,94.91,95.02,94.85,94.88,11543.0,91.7545,91.8609,91.6965,91.7255,11543.0
2024-09-25 11:20:00,94.85,94.93,94.8,94.92,8933.0,91.6965,91.7739,91.6482,91.7642,8933.0
2024-09-25 11:30:00,94.92,94.94,94.78,94.85,18635.0,91.7642,91.7835,91.6289,91.6965,18635.0
2024-09-25 11:40:00,94.87,94.91,94.81,94.85,9858.0,91.7159,91.7545,91.6579,91.6965,9858.0
2024-09-25 11:50:00,94.85,94.93,94.85,94.88,10061.0,91.6965,91.7739,91.6965,91.7255,10061.0
2024-09-25 12:00:00,94.89,95.03,94.86,95.02,15364.0,91.7352,91.8706,91.7062,91.8609,15364.0
2024-09-25 12:10:00,95.0,95.03,94.76,94.81,16368.0,91.8415,91.8706,91.6095,91.6579,16368.0
2024-09-25 12:20:00,94.81,94.86,94.76,94.82,8937.0,91.6579,91.7062,91.6095,91.6675,8937.0
2024-09-25 12:30:00,94.81,94.81,94.71,94.77,11088.0,91.6579,91.6579,91.5612,91.6192,11088.0
2024-09-25 12:40:00,94.78,94.79,94.5,94.54,11298.0,91.6289,91.6385,91.3582,91.3968,11298.0
2024-09-25 12:50:00,94.55,94.63,94.51,94.51,19416.0,91.4065,91.4839,91.3678,91.3678,19416.0
2024-09-25 13:00:00,94.51,94.51,94.42,94.42,11840.0,91.3678,91.3678,91.2808,91.2808,11840.0
2024-09-25 13:10:00,94.43,94.57,94.42,94.5,10267.0,91.2905,91.4258,91.2808,91.3582,10267.0
2024-09-25 13:20:00,94.5,94.57,94.49,94.49,10380.0,91.3582,91.4258,91.3485,91.3485,10380.0
2024-09-25 13:30:00,94.48,94.55,94.45,94.49,12042.0,91.3388,91.4065,91.3098,91.3485,12042.0
2024-09-25 13:40:00,94.5,94.62,94.5,94.58,8286.0,91.3582,91.4742,91.3582,91.4355,8286.0
2024-09-25 13:50:00,94.61,94.68,94.57,94.65,19343.0,91.4645,91.5322,91.4258,91.5032,19343.0
2024-09-25 14:00:00,94.64,94.75,94.63,94.64,33126.0,91.4935,91.5999,91.4839,91.4935,33126.0
2024-09-25 14:10:00,94.66,94.69,94.59,94.67,10754.0,91.5129,91.5419,91.4452,91.5225,10754.0
2024-09-25 14:20:00,94.66,94.7,94.57,94.62,19127.0,91.5129,91.5515,91.4258,91.4742,19127.0
2024-09-25 14:30:00,94.63,94.63,94.48,94.48,11747.0,91.4839,91.4839,91.3388,91.3388,11747.0
2024-09-25 14:40:00,94.49,94.5,94.34,94.37,11456.0,91.3485,91.3582,91.2035,91.2325,11456.0
2024-09-25 14:50:00,94.36,94.44,94.31,94.33,16849.0,91.2228,91.3002,91.1745,91.1938,16849.0
2024-09-25 15:00:00,94.3,94.33,94.25,94.29,14620.0,91.1648,91.1938,91.1165,91.1552,14620.0
2024-09-25 15:10:00,94.29,94.33,94.23,94.26,23793.0,91.1552,91.1938,91.0971,91.1262,23793.0
2024-09-25 15:20:00,94.25,94.32,94.23,94.3,22651.0,91.1165,91.1842,91.0971,91.1648,22651.0
2024-09-25 15:30:00,94.29,94.3,94.24,94.25,35703.0,91.1552,91.1648,91.1068,91.1165,35703.0
2024-09-25 15:40:00,94.25,94.31,94.2,94.31,29152.0,91.1165,91.1745,91.0681,91.1745,29152.0
2024-09-25 15:50:00,94.31,94.79,94.23,94.71,294343.0,91.1745,91.6385,91.0971,91.5612,294343.0
2024-09-26 09:30:00,92.72,93.57,92.3,92.83,149398.0,89.6374,90.4591,89.2313,89.7437,149398.0
2024-09-26 09:40:00,92.76,93.09,92.35,92.62,61314.0,89.676,89.9951,89.2797,89.5407,61314.0
2024-09-26 09:50:00,92.56,92.57,91.87,92.03,114126.0,89.4827,89.4923,88.8156,88.9703,114126.0
2024-09-26 10:00:00,92.03,92.47,91.95,92.06,143550.0,88.9703,89.3957,88.893,88.9993,143550.0
2024-09-26 10:10:00,92.07,92.17,91.67,91.73,113509.0,89.009,89.1056,88.6223,88.6803,113509.0
2024-09-26 10:20:00,91.75,91.8,90.92,91.13,569443.0,88.6996,88.7479,87.8972,88.1002,569443.0
2024-09-26 10:30:00,91.1,91.32,90.8,91.1,217063.0,88.0712,88.2839,87.7812,88.0712,217063.0
2024-09-26 10:40:00,91.06,91.1,90.52,90.55,70017.0,88.0325,88.0712,87.5105,87.5395,70017.0
2024-09-26 10:50:00,90.55,90.57,90.23,90.52,165025.0,87.5395,87.5588,87.2301,87.5105,165025.0
2024-09-26 11:00:00,90.52,90.56,90.04,90.1,70188.0,87.5105,87.5492,87.0465,87.1045,70188.0
2024-09-26 11:10:00,90.09,90.46,90.05,90.44,68503.0,87.0948,87.4525,87.0561,87.4332,68503.0
2024-09-26 11:20:00,90.47,90.63,90.26,90.62,42242.0,87.4622,87.6168,87.2591,87.6072,42242.0
2024-09-26 11:30:00,90.62,90.7,90.16,90.2,21872.0,87.6072,87.6845,87.1625,87.2011,21872.0
2024-09-26 11:40:00,90.18,90.18,89.81,89.85,33645.0,87.1818,87.1818,86.8241,86.8628,33645.0
2024-09-26 11:50:00,89.87,90.16,89.77,90.06,32802.0,86.8821,87.1625,86.7854,87.0658,32802.0
2024-09-26 12:00:00,90.05,90.05,89.68,89.72,44931.0,87.0561,87.0561,86.6984,86.7371,44931.0
2024-09-26 12:10:00,89.71,89.83,89.63,89.77,36196.0,86.7274,86.8434,86.6501,86.7854,36196.0
2024-09-26 12:20:00,89.79,89.87,89.53,89.57,57129.0,86.8048,86.8821,86.5534,86.5921,57129.0
2024-09-26 12:30:00,89.58,89.65,89.47,89.51,34237.0,86.6017,86.6694,86.4954,86.5341,34237.0
2024-09-26 12:40:00,89.51,89.69,89.5,89.51,23917.0,86.5341,86.7081,86.5244,86.5341,23917.0
2024-09-26 12:50:00,89.52,89.68,89.5,89.61,20367.0,86.5437,86.6984,86.5244,86.6307,20367.0
2024-09-26 13:00:00,89.61,89.67,89.37,89.46,65342.0,86.6307,86.6888,86.3987,86.4857,65342.0
2024-09-26 13:10:00,89.46,89.46,88.93,89.01,320239.0,86.4857,86.4857,85.9734,86.0507,320239.0
2024-09-26 13:20:00,89.03,89.25,88.93,89.25,48434.0,86.07,86.2827,85.9734,86.2827,48434.0
2024-09-26 13:30:00,89.24,89.58,89.23,89.39,48807.0,86.2731,86.6017,86.2634,86.4181,48807.0
2024-09-26 13:40:00,89.34,89.38,89.2,89.38,95178.0,86.3697,86.4084,86.2344,86.4084,95178.0
2024-09-26 13:50:00,89.4,89.6,89.33,89.56,29257.0,86.4277,86.6211,86.3601,86.5824,29257.0
2024-09-26 14:00:00,89.56,89.66,89.54,89.58,35923.0,86.5824,86.6791,86.5631,86.6017,35923.0
2024-09-26 14:10:00,89.61,89.68,89.56,89.68,31482.0,86.6307,86.6984,86.5824,86.6984,31482.0
2024-09-26 14:20:00,89.7,89.75,89.62,89.68,35796.0,86.7178,86.7661,86.6404,86.6984,35796.0
2024-09-26 14:30:00,89.67,89.67,89.56,89.63,36191.0,86.6888,86.6888,86.5824,86.6501,36191.0
2024-09-26 14:40:00,89.64,89.74,89.6,89.71,30147.0,86.6598,86.7564,86.6211,86.7274,30147.0
2024-09-26 14:50:00,89.72,89.72,89.46,89.46,43938.0,86.7371,86.7371,86.4857,86.4857,43938.0
2024-09-26 15:00:00,89.45,89.47,89.27,89.37,43608.0,86.4761,86.4954,86.3021,86.3987,43608.0
2024-09-26 15:10:00,89.38,89.55,89.37,89.37,50102.0,86.4084,86.5727,86.3987,86.3987,50102.0
2024-09-26 15:20:00,89.37,89.43,89.33,89.36,38709.0,86.3987,86.4567,86.3601,86.3891,38709.0
2024-09-26 15:30:00,89.37,89.37,88.95,89.03,68521.0,86.3987,86.3987,85.9927,86.07,68521.0
2024-09-26 15:40:00,89.03,89.03,88.82,88.84,77735.0,86.07,86.07,85.867,85.8863,77735.0
2024-09-26 15:50:00,88.84,89.22,88.84,89.14,326718.0,85.8863,86.2537,85.8863,86.1764,326718.0
2024-09-27 09:30:00,89.2,89.83,89.04,89.16,146953.0,86.2344,86.8434,86.0797,86.1957,146953.0
2024-09-27 09:40:00,89.18,89.35,88.95,88.98,12531.0,86.215,86.3794,85.9927,86.0217,12531.0
2024-09-27 09:50:00,88.92,89.13,88.74,89.13,64241.0,85.9637,86.1667,85.7897,86.1667,64241.0
2024-09-27 10:00:00,89.09,89.36,88.91,89.22,39982.0,86.128,86.3891,85.954,86.2537,39982.0
2024-09-27 10:10:00,89.24,89.62,89.18,89.47,53310.0,86.2731,86.6404,86.215,86.4954,53310.0
2024-09-27 10:20:00,89.47,89.55,89.35,89.51,29749.0,86.4954,86.5727,86.3794,86.5341,29749.0
2024-09-27 10:30:00,89.52,89.71,89.45,89.5,20894.0,86.5437,86.7274,86.4761,86.5244,20894.0
2024-09-27 10:40:00,89.48,89.64,89.42,89.62,21097.0,86.5051,86.6598,86.4471,86.6404,21097.0
2024-09-27 10:50:00,89.61,89.71,89.54,89.64,14502.0,86.6307,86.7274,86.5631,86.6598,14502.0
2024-09-27 11:00:00,89.63,89.7,89.56,89.61,15176.0,86.6501,86.7178,86.5824,86.6307,15176.0
2024-09-27 11:10:00,89.61,89.78,89.59,89.65,37351.0,86.6307,86.7951,86.6114,86.6694,37351.0
2024-09-27 11:20:00,89.64,89.67,89.5,89.63,36203.0,86.6598,86.6888,86.5244,86.6501,36203.0
2024-09-27 11:30:00,89.64,89.75,89.63,89.73,37908.0,86.6598,86.7661,86.6501,86.7468,37908.0
2024-09-27 11:40:00,89.73,90.02,89.68,90.02,38045.0,86.7468,87.0271,86.6984,87.0271,38045.0
2024-09-27 11:50:00,90.02,90.08,89.89,89.9,34273.0,87.0271,87.0851,86.9014,86.9111,34273.0
2024-09-27 12:00:00,89.92,89.92,89.76,89.91,20794.0,86.9304,86.9304,86.7758,86.9208,20794.0
2024-09-27 12:10:00,89.95,89.99,89.85,89.89,28014.0,86.9594,86.9981,86.8628,86.9014,28014.0
2024-09-27 12:20:00,89.89,90.0,89.82,89.82,23840.0,86.9014,87.0078,86.8338,86.8338,23840.0
2024-09-27 12:30:00,89.84,89.97,89.82,89.95,26038.0,86.8531,86.9788,86.8338,86.9594,26038.0
2024-09-27 12:40:00,89.95,89.99,89.86,89.86,19585.0,86.9594,86.9981,86.8724,86.8724,19585.0
2024-09-27 12:50:00,89.86,90.08,89.86,90.04,24591.0,86.8724,87.0851,86.8724,87.0465,24591.0
2024-09-27 13:00:00,90.04,90.07,89.98,90.02,19836.0,87.0465,87.0755,86.9884,87.0271,19836.0
2024-09-27 13:10:00,90.02,90.07,89.9,90.05,33012.0,87.0271,87.0755,86.9111,87.0561,33012.0
2024-09-27 13:20:00,90.09,90.12,90.0,90.12,22928.0,87.0948,87.1238,87.0078,87.1238,22928.0
2024-09-27 13:30:00,90.14,90.15,89.97,89.97,19502.0,87.1431,87.1528,86.9788,86.9788,19502.0
2024-09-27 13:40:00,89.98,90.14,89.94,90.11,30689.0,86.9884,87.1431,86.9498,87.1141,30689.0
2024-09-27 13:50:00,90.11,90.15,90.0,90.02,20808.0,87.1141,87.1528,87.0078,87.0271,20808.0
2024-09-27 14:00:00,90.02,90.09,89.98,90.07,23997.0,87.0271,87.0948,86.9884,87.0755,23997.0
2024-09-27 14:10:00,90.08,90.16,90.06,90.13,28054.0,87.0851,87.1625,87.0658,87.1335,28054.0
2024-09-27 14:20:00,90.13,90.16,89.98,90.1,33898.0,87.1335,87.1625,86.9884,87.1045,33898.0
2024-09-27 14:30:00,90.1,90.14,90.03,90.06,23865.0,87.1045,87.1431,87.0368,87.0658,23865.0
2024-09-27 14:40:00,90.06,90.16,90.04,90.13,23813.0,87.0658,87.1625,87.0465,87.1335,23813.0
2024-09-27 14:50:00,90.11,90.21,90.1,90.2,29510.0,87.1141,87.2108,87.1045,87.2011,29510.0
2024-09-27 15:00:00,90.19,90.23,90.09,90.11,21790.0,87.1915,87.2301,87.0948,87.1141,21790.0
2024-09-27 15:10:00,90.1,90.25,90.1,90.18,30194.0,87.1045,87.2495,87.1045,87.1818,30194.0
2024-09-27 15:20:00,90.17,90.24,90.14,90.18,24550.0,87.1721,87.2398,87.1431,87.1818,24550.0
2024-09-27 15:30:00,90.19,90.38,90.15,90.34,40642.0,87.1915,87.3751,87.1528,87.3365,40642.0
2024-09-27 15:40:00,90.33,90.61,90.33,90.61,67331.0,87.3268,87.5975,87.3268,87.5975,67331.0
2024-09-27 15:50:00,90.59,90.66,90.18,90.23,282727.0,87.5782,87.6458,87.1818,87.2301,282727.0
2024-09-30 09:30:00,90.42,90.64,89.71,89.72,72480.0,87.4138,87.6265,86.7274,86.7371,72480.0
2024-09-30 09:40:00,89.75,89.87,89.55,89.59,29216.0,86.7661,86.8821,86.5727,86.6114,29216.0
2024-09-30 09:50:00,89.59,89.65,89.4,89.51,20417.0,86.6114,86.6694,86.4277,86.5341,20417.0
2024-09-30 10:00:00,89.51,89.95,89.48,89.9,22322.0,86.5341,86.9594,86.5051,86.9111,22322.0
2024-09-30 10:10:00,89.9,90.27,89.8,90.22,12676.0,86.9111,87.2688,86.8144,87.2205,12676.0
2024-09-30 10:20:00,90.29,90.45,90.25,90.38,13288.0,87.2881,87.4428,87.2495,87.3751,13288.0
2024-09-30 10:30:00,90.38,90.49,90.35,90.43,10591.0,87.3751,87.4815,87.3461,87.4235,10591.0
2024-09-30 10:40:00,90.41,90.91,90.41,90.9,22219.0,87.4042,87.8875,87.4042,87.8779,22219.0
2024-09-30 10:50:00,90.87,91.03,90.82,90.9,16329.0,87.8489,88.0035,87.8005,87.8779,16329.0
2024-09-30 11:00:00,90.92,91.05,90.9,91.04,12189.0,87.8972,88.0229,87.8779,88.0132,12189.0
2024-09-30 11:10:00,91.05,91.08,90.98,91.03,20560.0,88.0229,88.0519,87.9552,88.0035,20560.0
2024-09-30 11:20:00,91.03,91.08,90.92,90.99,31439.0,88.0035,88.0519,87.8972,87.9649,31439.0
2024-09-30 11:30:00,91.0,91.1,90.9,91.08,19143.0,87.9745,88.0712,87.8779,88.0519,19143.0
2024-09-30 11:40:00,91.08,91.09,90.95,91.0,18529.0,88.0519,88.0615,87.9262,87.9745,18529.0
2024-09-30 11:50:00,91.0,91.03,90.91,90.98,12873.0,87.9745,88.0035,87.8875,87.9552,12873.0
2024-09-30 12:00:00,90.96,91.12,90.9,91.06,16914.0,87.9359,88.0905,87.8779,88.0325,16914.0
2024-09-30 12:10:00,91.06,91.07,90.86,90.87,24349.0,88.0325,88.0422,87.8392,87.8489,24349.0
2024-09-30 12:20:00,90.87,90.92,90.86,90.88,12244.0,87.8489,87.8972,87.8392,87.8585,12244.0
2024-09-30 12:30:00,90.86,90.91,90.82,90.9,9641.0,87.8392,87.8875,87.8005,87.8779,9641.0
2024-09-30 12:40:00,90.91,90.91,90.57,90.62,35939.0,87.8875,87.8875,87.5588,87.6072,35939.0
2024-09-30 12:50:00,90.63,90.65,90.53,90.6,12554.0,87.6168,87.6362,87.5202,87.5878,12554.0
2024-09-30 13:00:00,90.62,90.64,90.55,90.62,11457.0,87.6072,87.6265,87.5395,87.6072,11457.0
2024-09-30 13:10:00,90.61,90.61,90.53,90.56,12690.0,87.5975,87.5975,87.5202,87.5492,12690.0
2024-09-30 13:20:00,90.56,90.57,90.46,90.47,15641.0,87.5492,87.5588,87.4525,87.4622,15641.0
2024-09-30 13:30:00,90.47,90.59,90.43,90.5,18278.0,87.4622,87.5782,87.4235,87.4912,18278.0
2024-09-30 13:40:00,90.5,90.54,90.45,90.48,12352.0,87.4912,87.5298,87.4428,87.4718,12352.0
2024-09-30 13:50:00,90.49,90.57,90.45,90.48,15523.0,87.4815,87.5588,87.4428,87.4718,15523.0
2024-09-30 14:00:00,90.48,90.48,90.37,90.4,17861.0,87.4718,87.4718,87.3655,87.3945,17861.0
2024-09-30 14:10:00,90.39,90.39,90.16,90.16,14706.0,87.3848,87.3848,87.1625,87.1625,14706.0
2024-09-30 14:20:00,90.12,90.33,90.1,90.31,15368.0,87.1238,87.3268,87.1045,87.3075,15368.0
2024-09-30 14:30:00,90.31,90.45,90.21,90.42,18878.0,87.3075,87.4428,87.2108,87.4138,18878.0
2024-09-30 14:40:00,90.42,90.53,90.41,90.51,12819.0,87.4138,87.5202,87.4042,87.5008,12819.0
2024-09-30 14:50:00,90.53,90.63,90.5,90.57,17594.0,87.5202,87.6168,87.4912,87.5588,17594.0
2024-09-30 15:00:00,90.55,90.59,90.5,90.55,12148.0,87.5395,87.5782,87.4912,87.5395,12148.0
2024-09-30 15:10:00,90.54,90.64,90.46,90.61,24453.0,87.5298,87.6265,87.4525,87.5975,24453.0
2024-09-30 15:20:00,90.61,90.67,90.52,90.54,31451.0,87.5975,87.6555,87.5105,87.5298,31451.0
2024-09-30 15:30:00,90.54,90.79,90.49,90.76,32169.0,87.5298,87.7715,87.4815,87.7425,32169.0
2024-09-30 15:40:00,90.75,90.85,90.7,90.79,36458.0,87.7328,87.8295,87.6845,87.7715,36458.0
2024-09-30 15:50:00,90.79,91.22,90.76,91.13,266301.0,87.7715,88.1872,87.7425,88.1002,266301.0
2024-10-01 09:30:00,90.45,91.08,90.0,91.08,73453.0,87.4428,88.0519,87.0078,88.0519,73453.0
2024-10-01 09:40:00,91.23,91.71,90.94,91.71,56355.0,88.1969,88.6609,87.9165,88.6609,56355.0
2024-10-01 09:50:00,91.72,92.0,91.59,91.87,25331.0,88.6706,88.9413,88.5449,88.8156,25331.0
2024-10-01 10:00:00,91.81,92.09,91.53,91.78,34567.0,88.7576,89.0283,88.4869,88.7286,34567.0
2024-10-01 10:10:00,91.7,92.02,91.69,91.71,20838.0,88.6513,88.9606,88.6416,88.6609,20838.0
2024-10-01 10:20:00,91.78,92.36,91.78,92.06,36249.0,88.7286,89.2893,88.7286,88.9993,36249.0
2024-10-01 10:30:00,92.16,92.44,92.04,92.32,22757.0,89.096,89.3667,88.98,89.2507,22757.0
2024-10-01 10:40:00,92.34,92.59,92.34,92.54,23570.0,89.27,89.5117,89.27,89.4633,23570.0
2024-10-01 10:50:00,92.56,92.57,92.34,92.54,22813.0,89.4827,89.4923,89.27,89.4633,22813.0
2024-10-01 11:00:00,92.54,92.6,92.23,92.34,25327.0,89.4633,89.5213,89.1636,89.27,25327.0
2024-10-01 11:10:00,92.37,92.61,92.37,92.59,31970.0,89.299,89.531,89.299,89.5117,31970.0
2024-10-01 11:20:00,92.59,92.68,92.43,92.61,44023.0,89.5117,89.5987,89.357,89.531,44023.0
2024-10-01 11:30:00,92.61,92.77,92.57,92.72,23795.0,89.531,89.6857,89.4923,89.6374,23795.0
2024-10-01 11:40:00,92.71,92.71,92.38,92.39,16088.0,89.6277,89.6277,89.3087,89.3183,16088.0
2024-10-01 11:50:00,92.39,92.4,92.21,92.28,14850.0,89.3183,89.328,89.1443,89.212,14850.0
2024-10-01 12:00:00,92.27,92.31,92.16,92.3,19735.0,89.2023,89.241,89.096,89.2313,19735.0
2024-10-01 12:10:00,92.34,92.47,92.23,92.29,10441.0,89.27,89.3957,89.1636,89.2216,10441.0
2024-10-01 12:20:00,92.27,92.29,92.17,92.27,7537.0,89.2023,89.2216,89.1056,89.2023,7537.0
2024-10-01 12:30:00,92.27,92.36,92.09,92.28,23809.0,89.2023,89.2893,89.0283,89.212,23809.0
2024-10-01 12:40:00,92.27,92.44,92.22,92.44,8222.0,89.2023,89.3667,89.154,89.3667,8222.0
2024-10-01 12:50:00,92.46,92.57,92.39,92.43,17254.0,89.386,89.4923,89.3183,89.357,17254.0
2024-10-01 13:00:00,92.46,92.58,92.36,92.58,18897.0,89.386,89.502,89.2893,89.502,18897.0
2024-10-01 13:10:00,92.6,92.65,92.49,92.5,14596.0,89.5213,89.5697,89.415,89.4247,14596.0
2024-10-01 13:20:00,92.53,92.55,92.26,92.33,17660.0,89.4537,89.473,89.1926,89.2603,17660.0
2024-10-01 13:30:00,92.32,92.43,92.18,92.27,13262.0,89.2507,89.357,89.1153,89.2023,13262.0
2024-10-01 13:40:00,92.25,92.43,92.18,92.36,17430.0,89.183,89.357,89.1153,89.2893,17430.0
2024-10-01 13:50:00,92.36,92.37,92.18,92.19,22085.0,89.2893,89.299,89.1153,89.125,22085.0
2024-10-01 14:00:00,92.2,92.26,92.12,92.13,15810.0,89.1346,89.1926,89.0573,89.067,15810.0
2024-10-01 14:10:00,92.12,92.21,92.06,92.14,11782.0,89.0573,89.1443,88.9993,89.0766,11782.0
2024-10-01 14:20:00,92.14,92.16,92.05,92.09,11400.0,89.0766,89.096,88.9896,89.0283,11400.0
2024-10-01 14:30:00,92.08,92.22,92.08,92.21,22080.0,89.0186,89.154,89.0186,89.1443,22080.0
2024-10-01 14:40:00,92.2,92.22,92.08,92.09,23132.0,89.1346,89.154,89.0186,89.0283,23132.0
2024-10-01 14:50:00,92.1,92.17,92.06,92.13,14347.0,89.038,89.1056,88.9993,89.067,14347.0
2024-10-01 15:00:00,92.11,92.11,91.92,92.07,9773.0,89.0476,89.0476,88.8639,89.009,9773.0
2024-10-01 15:10:00,92.06,92.2,92.04,92.18,26785.0,88.9993,89.1346,88.98,89.1153,26785.0
2024-10-01 15:20:00,92.17,92.31,92.16,92.3,80848.0,89.1056,89.241,89.096,89.2313,80848.0
2024-10-01 15:30:00,92.29,92.31,92.17,92.21,29498.0,89.2216,89.241,89.1056,89.1443,29498.0
2024-10-01 15:40:00,92.2,92.21,92.04,92.15,47537.0,89.1346,89.1443,88.98,89.0863,47537.0
2024-10-01 15:50:00,92.16,92.32,92.03,92.31,237640.0,89.096,89.2507,88.9703,89.241,237640.0
2024-10-02 09:30:00,92.96,93.0,91.82,92.67,73150.0,89.8694,89.908,88.7673,89.589,73150.0
2024-10-02 09:40:00,92.72,92.8,92.43,92.77,12296.0,89.6374,89.7147,89.357,89.6857,12296.0
2024-10-02 09:50:00,92.73,93.15,92.71,92.85,13133.0,89.647,90.0531,89.6277,89.763,13133.0
2024-10-02 10:00:00,92.87,93.3,92.83,93.11,18137.0,89.7824,90.1981,89.7437,90.0144,18137.0
2024-10-02 10:10:00,93.12,93.32,93.09,93.17,29884.0,90.0241,90.2174,89.9951,90.0724,29884.0
2024-10-02 10:20:00,93.18,93.2,92.79,92.94,17994.0,90.0821,90.1014,89.705,89.85,17994.0
2024-10-02 10:30:00,92.92,92.99,92.37,92.39,20765.0,89.8307,89.8984,89.299,89.3183,20765.0
2024-10-02 10:40:00,92.39,92.68,92.35,92.5,10577.0,89.3183,89.5987,89.2797,89.4247,10577.0
2024-10-02 10:50:00,92.43,92.5,92.12,92.17,14492.0,89.357,89.4247,89.0573,89.1056,14492.0
2024-10-02 11:00:00,92.09,92.27,92.05,92.26,17766.0,89.0283,89.2023,88.9896,89.1926,17766.0
2024-10-02 11:10:00,92.28,92.36,92.14,92.3,7270.0,89.212,89.2893,89.0766,89.2313,7270.0
2024-10-02 11:20:00,92.25,92.53,92.18,92.5,15458.0,89.183,89.4537,89.1153,89.4247,15458.0
2024-10-02 11:30:00,92.47,92.7,92.37,92.67,9164.0,89.3957,89.618,89.299,89.589,9164.0
2024-10-02 11:40:00,92.64,92.74,92.59,92.62,10253.0,89.56,89.6567,89.5117,89.5407,10253.0
2024-10-02 11:50:00,92.59,92.72,92.55,92.68,7037.0,89.5117,89.6374,89.473,89.5987,7037.0
2024-10-02 12:00:00,92.66,92.76,92.64,92.73,7525.0,89.5793,89.676,89.56,89.647,7525.0
2024-10-02 12:10:00,92.73,92.73,92.51,92.51,9828.0,89.647,89.647,89.4343,89.4343,9828.0
2024-10-02 12:20:00,92.49,92.49,92.35,92.45,10192.0,89.415,89.415,89.2797,89.3763,10192.0
2024-10-02 12:30:00,92.44,92.44,92.21,92.22,14038.0,89.3667,89.3667,89.1443,89.154,14038.0
2024-10-02 12:40:00,92.22,92.25,92.15,92.17,15307.0,89.154,89.183,89.0863,89.1056,15307.0
2024-10-02 12:50:00,92.17,92.44,92.16,92.37,18392.0,89.1056,89.3667,89.096,89.299,18392.0
2024-10-02 13:00:00,92.36,92.38,92.24,92.27,8719.0,89.2893,89.3087,89.1733,89.2023,8719.0
2024-10-02 13:10:00,92.28,92.39,92.23,92.36,15543.0,89.212,89.3183,89.1636,89.2893,15543.0
2024-10-02 13:20:00,92.4,92.56,92.4,92.48,12164.0,89.328,89.4827,89.328,89.4053,12164.0
2024-10-02 13:30:00,92.47,92.49,92.27,92.29,14486.0,89.3957,89.415,89.2023,89.2216,14486.0
2024-10-02 13:40:00,92.33,92.49,92.32,92.47,7314.0,89.2603,89.415,89.2507,89.3957,7314.0
2024-10-02 13:50:00,92.46,92.56,92.43,92.51,11166.0,89.386,89.4827,89.357,89.4343,11166.0
2024-10-02 14:00:00,92.51,92.53,92.41,92.44,10209.0,89.4343,89.4537,89.3377,89.3667,10209.0
2024-10-02 14:10:00,92.42,92.49,92.41,92.43,13969.0,89.3473,89.415,89.3377,89.357,13969.0
2024-10-02 14:20:00,92.43,92.51,92.38,92.48,20763.0,89.357,89.4343,89.3087,89.4053,20763.0
2024-10-02 14:30:00,92.48,92.59,92.46,92.58,15828.0,89.4053,89.5117,89.386,89.502,15828.0
2024-10-02 14:40:00,92.59,92.82,92.59,92.82,15646.0,89.5117,89.734,89.5117,89.734,15646.0
2024-10-02 14:50:00,92.82,92.98,92.79,92.88,20188.0,89.734,89.8887,89.705,89.792,20188.0
2024-10-02 15:00:00,92.89,93.0,92.85,92.98,25263.0,89.8017,89.908,89.763,89.8887,25263.0
2024-10-02 15:10:00,93.0,93.08,92.96,93.04,28779.0,89.908,89.9854,89.8694,89.9467,28779.0
2024-10-02 15:20:00,93.05,93.1,92.93,93.1,31088.0,89.9564,90.0047,89.8404,90.0047,31088.0
2024-10-02 15:30:00,93.09,93.31,93.06,93.22,55687.0,89.9951,90.2077,89.966,90.1207,55687.0
2024-10-02 15:40:00,93.25,93.44,93.24,93.44,44690.0,90.1497,90.3334,90.1401,90.3334,44690.0
2024-10-02 15:50:00,93.44,93.5,93.28,93.38,210984.0,90.3334,90.3914,90.1787,90.2754,210984.0
2024-10-03 09:30:00,93.62,93.84,92.97,93.1,37664.0,90.5074,90.7201,89.879,90.0047,37664.0
2024-10-03 09:40:00,93.07,93.35,93.02,93.29,32238.0,89.9757,90.2464,89.9274,90.1884,32238.0
2024-10-03 09:50:00,93.35,93.51,93.08,93.42,19116.0,90.2464,90.4011,89.9854,90.3141,19116.0
2024-10-03 10:00:00,93.43,93.98,93.43,93.79,25160.0,90.3237,90.8555,90.3237,90.6718,25160.0
2024-10-03 10:10:00,93.82,94.37,93.79,94.35,51264.0,90.7008,91.2325,90.6718,91.2132,51264.0
2024-10-03 10:20:00,94.32,94.41,94.06,94.33,43378.0,91.1842,91.2712,90.9328,91.1938,43378.0
2024-10-03 10:30:00,94.31,94.35,94.1,94.18,22651.0,91.1745,91.2132,90.9715,91.0488,22651.0
2024-10-03 10:40:00,94.17,94.18,93.87,94.12,17104.0,91.0391,91.0488,90.7491,90.9908,17104.0
2024-10-03 10:50:00,94.2,94.39,94.2,94.2,34949.0,91.0681,91.2518,91.0681,91.0681,34949.0
2024-10-03 11:00:00,94.18,94.26,94.08,94.09,16709.0,91.0488,91.1262,90.9521,90.9618,16709.0
2024-10-03 11:10:00,94.14,94.21,94.09,94.15,32104.0,91.0101,91.0778,90.9618,91.0198,32104.0
2024-10-03 11:20:00,94.16,94.17,94.0,94.07,16548.0,91.0295,91.0391,90.8748,90.9425,16548.0
2024-10-03 11:30:00,94.09,94.33,93.97,94.16,28440.0,90.9618,91.1938,90.8458,91.0295,28440.0
2024-10-03 11:40:00,94.21,94.35,94.15,94.18,5542.0,91.0778,91.2132,91.0198,91.0488,5542.0
2024-10-03 11:50:00,94.16,94.25,94.11,94.13,24837.0,91.0295,91.1165,90.9811,91.0005,24837.0
2024-10-03 12:00:00,94.14,94.43,94.12,94.4,7934.0,91.0101,91.2905,90.9908,91.2615,7934.0
2024-10-03 12:10:00,94.42,94.53,94.38,94.53,18149.0,91.2808,91.3872,91.2422,91.3872,18149.0
2024-10-03 12:20:00,94.53,94.59,94.44,94.56,16471.0,91.3872,91.4452,91.3002,91.4162,16471.0
2024-10-03 12:30:00,94.55,94.64,94.49,94.59,13432.0,91.4065,91.4935,91.3485,91.4452,13432.0
2024-10-03 12:40:00,94.59,94.7,94.48,94.6,32339.0,91.4452,91.5515,91.3388,91.4548,32339.0
2024-10-03 12:50:00,94.61,94.71,94.55,94.64,14304.0,91.4645,91.5612,91.4065,91.4935,14304.0
2024-10-03 13:00:00,94.67,94.68,94.51,94.64,22365.0,91.5225,91.5322,91.3678,91.4935,22365.0
2024-10-03 13:10:00,94.63,94.66,94.51,94.58,34107.0,91.4839,91.5129,91.3678,91.4355,34107.0
2024-10-03 13:20:00,94.56,94.69,94.44,94.44,24419.0,91.4162,91.5419,91.3002,91.3002,24419.0
2024-10-03 13:30:00,94.43,94.55,94.42,94.5,22402.0,91.2905,91.4065,91.2808,91.3582,22402.0
2024-10-03 13:40:00,94.47,94.51,94.34,94.43,27490.0,91.3292,91.3678,91.2035,91.2905,27490.0
2024-10-03 13:50:00,94.44,94.56,94.44,94.56,17631.0,91.3002,91.4162,91.3002,91.4162,17631.0
2024-10-03 14:00:00,94.56,94.73,94.49,94.73,27848.0,91.4162,91.5805,91.3485,91.5805,27848.0
2024-10-03 14:10:00,94.75,94.84,94.7,94.79,47710.0,91.5999,91.6869,91.5515,91.6385,47710.0
2024-10-03 14:20:00,94.81,94.9,94.77,94.85,17523.0,91.6579,91.7449,91.6192,91.6965,17523.0
2024-10-03 14:30:00,94.86,94.89,94.72,94.8,41255.0,91.7062,91.7352,91.5709,91.6482,41255.0
2024-10-03 14:40:00,94.8,94.99,94.79,94.89,32492.0,91.6482,91.8319,91.6385,91.7352,32492.0
2024-10-03 14:50:00,94.9,94.99,94.89,94.94,36458.0,91.7449,91.8319,91.7352,91.7835,36458.0
2024-10-03 15:00:00,94.93,94.99,94.78,94.79,71815.0,91.7739,91.8319,91.6289,91.6385,71815.0
2024-10-03 15:10:00,94.8,94.88,94.72,94.83,30603.0,91.6482,91.7255,91.5709,91.6772,30603.0
2024-10-03 15:20:00,94.84,95.08,94.83,95.01,58429.0,91.6869,91.9189,91.6772,91.8512,58429.0
2024-10-03 15:30:00,95.02,95.12,94.98,95.0,54429.0,91.8609,91.9576,91.8222,91.8415,54429.0
2024-10-03 15:40:00,94.99,95.01,94.79,94.87,149943.0,91.8319,91.8512,91.6385,91.7159,149943.0
2024-10-03 15:50:00,94.85,94.9,94.64,94.72,351741.0,91.6965,91.7449,91.4935,91.5709,351741.0
2024-10-04 09:30:00,95.41,95.44,94.69,95.05,40544.0,92.2379,92.2669,91.5419,91.8899,40544.0
2024-10-04 09:40:00,95.11,95.2,94.98,95.02,7789.0,91.9479,92.0349,91.8222,91.8609,7789.0
2024-10-04 09:50:00,95.02,95.21,95.0,95.1,12022.0,91.8609,92.0446,91.8415,91.9382,12022.0
2024-10-04 10:00:00,95.16,95.49,95.16,95.38,25007.0,91.9962,92.3153,91.9962,92.2089,25007.0
2024-10-04 10:10:00,95.39,95.43,95.21,95.41,14883.0,92.2186,92.2573,92.0446,92.2379,14883.0
2024-10-04 10:20:00,95.4,95.41,95.21,95.31,25870.0,92.2283,92.2379,92.0446,92.1412,25870.0
2024-10-04 10:30:00,95.25,95.38,94.79,94.87,25296.0,92.0832,92.2089,91.6385,91.7159,25296.0
2024-10-04 10:40:00,94.89,95.16,94.89,95.09,12951.0,91.7352,91.9962,91.7352,91.9286,12951.0
2024-10-04 10:50:00,95.08,95.14,94.95,95.05,12366.0,91.9189,91.9769,91.7932,91.8899,12366.0
2024-10-04 11:00:00,95.03,95.14,94.91,95.08,17946.0,91.8706,91.9769,91.7545,91.9189,17946.0
2024-10-04 11:10:00,95.09,95.11,94.83,94.83,9435.0,91.9286,91.9479,91.6772,91.6772,9435.0
2024-10-04 11:20:00,94.81,94.81,94.55,94.66,13013.0,91.6579,91.6579,91.4065,91.5129,13013.0
2024-10-04 11:30:00,94.66,94.91,94.66,94.89,8467.0,91.5129,91.7545,91.5129,91.7352,8467.0
2024-10-04 11:40:00,94.9,95.0,94.85,94.94,9557.0,91.7449,91.8415,91.6965,91.7835,9557.0
2024-10-04 11:50:00,94.94,95.0,94.86,94.92,6763.0,91.7835,91.8415,91.7062,91.7642,6763.0
2024-10-04 12:00:00,94.94,95.0,94.88,94.91,10240.0,91.7835,91.8415,91.7255,91.7545,10240.0
2024-10-04 12:10:00,94.91,94.95,94.87,94.93,19291.0,91.7545,91.7932,91.7159,91.7739,19291.0
2024-10-04 12:20:00,94.94,95.08,94.91,94.96,17603.0,91.7835,91.9189,91.7545,91.8029,17603.0
2024-10-04 12:30:00,94.95,95.2,94.83,95.17,18745.0,91.7932,92.0349,91.6772,92.0059,18745.0
2024-10-04 12:40:00,95.16,95.16,95.04,95.07,11179.0,91.9962,91.9962,91.8802,91.9092,11179.0
2024-10-04 12:50:00,95.07,95.17,95.04,95.17,15567.0,91.9092,92.0059,91.8802,92.0059,15567.0
2024-10-04 13:00:00,95.17,95.37,95.14,95.34,20318.0,92.0059,92.1992,91.9769,92.1702,20318.0
2024-10-04 13:10:00,95.35,95.49,95.35,95.48,8098.0,92.1799,92.3153,92.1799,92.3056,8098.0
2024-10-04 13:20:00,95.5,95.52,95.39,95.4,12419.0,92.3249,92.3443,92.2186,92.2283,12419.0
2024-10-04 13:30:00,95.38,95.46,95.12,95.17,11076.0,92.2089,92.2863,91.9576,92.0059,11076.0
2024-10-04 13:40:00,95.15,95.24,95.09,95.15,11271.0,91.9866,92.0736,91.9286,91.9866,11271.0
2024-10-04 13:50:00,95.12,95.14,94.99,94.99,12975.0,91.9576,91.9769,91.8319,91.8319,12975.0
2024-10-04 14:00:00,94.96,95.11,94.88,95.06,8567.0,91.8029,91.9479,91.7255,91.8996,8567.0
2024-10-04 14:10:00,95.1,95.1,94.94,95.01,17329.0,91.9382,91.9382,91.7835,91.8512,17329.0
2024-10-04 14:20:00,95.04,95.05,94.76,94.79,17580.0,91.8802,91.8899,91.6095,91.6385,17580.0
2024-10-04 14:30:00,94.77,94.85,94.74,94.81,11002.0,91.6192,91.6965,91.5902,91.6579,11002.0
2024-10-04 14:40:00,94.82,94.95,94.82,94.93,17736.0,91.6675,91.7932,91.6675,91.7739,17736.0
2024-10-04 14:50:00,94.93,95.1,94.93,95.08,12736.0,91.7739,91.9382,91.7739,91.9189,12736.0
2024-10-04 15:00:00,95.07,95.17,95.03,95.14,10908.0,91.9092,92.0059,91.8706,91.9769,10908.0
2024-10-04 15:10:00,95.14,95.2,95.07,95.13,15796.0,91.9769,92.0349,91.9092,91.9672,15796.0
2024-10-04 15:20:00,95.13,95.16,95.04,95.06,34817.0,91.9672,91.9962,91.8802,91.8996,34817.0
2024-10-04 15:30:00,95.03,95.24,95.0,95.18,31161.0,91.8706,92.0736,91.8415,92.0156,31161.0
2024-10-04 15:40:00,95.18,95.22,95.06,95.1,31766.0,92.0156,92.0542,91.8996,91.9382,31766.0
2024-10-04 15:50:00,95.09,95.42,95.09,95.24,173088.0,91.9286,92.2476,91.9286,92.0736,173088.0
2024-10-07 09:30:00,95.08,95.43,94.83,95.34,33457.0,91.9189,92.2573,91.6772,92.1702,33457.0
2024-10-07 09:40:00,95.36,95.59,95.33,95.57,14928.0,92.1896,92.4119,92.1606,92.3926,14928.0
2024-10-07 09:50:00,95.56,95.57,95.16,95.27,23773.0,92.3829,92.3926,91.9962,92.1026,23773.0
2024-10-07 10:00:00,95.26,95.42,95.08,95.08,56389.0,92.0929,92.2476,91.9189,91.9189,56389.0
2024-10-07 10:10:00,95.18,95.18,94.92,95.02,13090.0,92.0156,92.0156,91.7642,91.8609,13090.0
2024-10-07 10:20:00,94.99,95.0,94.75,94.8,11742.0,91.8319,91.8415,91.5999,91.6482,11742.0
2024-10-07 10:30:00,94.71,94.71,94.57,94.6,10256.0,91.5612,91.5612,91.4258,91.4548,10256.0
2024-10-07 10:40:00,94.61,94.8,94.61,94.64,6722.0,91.4645,91.6482,91.4645,91.4935,6722.0
2024-10-07 10:50:00,94.64,94.84,94.61,94.8,22848.0,91.4935,91.6869,91.4645,91.6482,22848.0
2024-10-07 11:00:00,94.77,94.95,94.76,94.93,7454.0,91.6192,91.7932,91.6095,91.7739,7454.0
2024-10-07 11:10:00,94.96,95.03,94.93,95.01,8869.0,91.8029,91.8706,91.7739,91.8512,8869.0
2024-10-07 11:20:00,95.0,95.12,94.99,95.04,9127.0,91.8415,91.9576,91.8319,91.8802,9127.0
2024-10-07 11:30:00,95.05,95.07,94.96,95.0,6030.0,91.8899,91.9092,91.8029,91.8415,6030.0
2024-10-07 11:40:00,95.0,95.0,94.91,94.96,6657.0,91.8415,91.8415,91.7545,91.8029,6657.0
2024-10-07 11:50:00,94.94,94.94,94.85,94.91,9382.0,91.7835,91.7835,91.6965,91.7545,9382.0
2024-10-07 12:00:00,94.94,95.1,94.9,94.98,20957.0,91.7835,91.9382,91.7449,91.8222,20957.0
2024-10-07 12:10:00,94.92,94.92,94.82,94.85,4173.0,91.7642,91.7642,91.6675,91.6965,4173.0
2024-10-07 12:20:00,94.83,94.91,94.8,94.89,7803.0,91.6772,91.7545,91.6482,91.7352,7803.0
2024-10-07 12:30:00,94.89,95.0,94.84,94.99,8743.0,91.7352,91.8415,91.6869,91.8319,8743.0
2024-10-07 12:40:00,94.97,95.0,94.95,94.98,10394.0,91.8125,91.8415,91.7932,91.8222,10394.0
2024-10-07 12:50:00,95.02,95.03,94.9,94.9,3704.0,91.8609,91.8706,91.7449,91.7449,3704.0
2024-10-07 13:00:00,94.89,94.93,94.86,94.9,4806.0,91.7352,91.7739,91.7062,91.7449,4806.0
2024-10-07 13:10:00,94.91,95.02,94.89,94.99,11600.0,91.7545,91.8609,91.7352,91.8319,11600.0
2024-10-07 13:20:00,95.03,95.06,94.95,94.95,8779.0,91.8706,91.8996,91.7932,91.7932,8779.0
2024-10-07 13:30:00,94.94,94.99,94.92,94.95,14090.0,91.7835,91.8319,91.7642,91.7932,14090.0
2024-10-07 13:40:00,94.96,94.96,94.84,94.85,10720.0,91.8029,91.8029,91.6869,91.6965,10720.0
2024-10-07 13:50:00,94.84,94.86,94.79,94.84,8766.0,91.6869,91.7062,91.6385,91.6869,8766.0
2024-10-07 14:00:00,94.84,95.02,94.83,95.02,12594.0,91.6869,91.8609,91.6772,91.8609,12594.0
2024-10-07 14:10:00,95.0,95.01,94.82,94.83,16292.0,91.8415,91.8512,91.6675,91.6772,16292.0
2024-10-07 14:20:00,94.84,95.02,94.8,95.02,9083.0,91.6869,91.8609,91.6482,91.8609,9083.0
2024-10-07 14:30:00,94.99,94.99,94.74,94.92,21854.0,91.8319,91.8319,91.5902,91.7642,21854.0
2024-10-07 14:40:00,94.91,95.02,94.73,94.78,10052.0,91.7545,91.8609,91.5805,91.6289,10052.0
2024-10-07 14:50:00,94.78,94.85,94.78,94.83,12234.0,91.6289,91.6965,91.6289,91.6772,12234.0
2024-10-07 15:00:00,94.82,94.94,94.82,94.91,15150.0,91.6675,91.7835,91.6675,91.7545,15150.0
2024-10-07 15:10:00,94.91,94.94,94.8,94.88,30272.0,91.7545,91.7835,91.6482,91.7255,30272.0
2024-10-07 15:20:00,94.89,95.08,94.89,95.0,16254.0,91.7352,91.9189,91.7352,91.8415,16254.0
2024-10-07 15:30:00,95.01,95.02,94.72,94.79,20364.0,91.8512,91.8609,91.5709,91.6385,20364.0
2024-10-07 15:40:00,94.79,94.86,94.66,94.76,45173.0,91.6385,91.7062,91.5129,91.6095,45173.0
2024-10-07 15:50:00,94.77,95.08,94.77,94.85,129247.0,91.6192,91.9189,91.6192,91.6965,129247.0
2024-10-08 09:30:00,94.57,94.57,93.52,93.84,45037.0,91.4258,91.4258,90.4108,90.7201,45037.0
2024-10-08 09:40:00,93.78,93.8,92.94,93.29,30056.0,90.6621,90.6814,89.85,90.1884,30056.0
2024-10-08 09:50:00,93.27,93.36,93.01,93.25,22657.0,90.1691,90.2561,89.9177,90.1497,22657.0
2024-10-08 10:00:00,93.25,93.72,93.2,93.65,22747.0,90.1497,90.6041,90.1014,90.5364,22747.0
2024-10-08 10:10:00,93.65,93.82,93.62,93.74,12199.0,90.5364,90.7008,90.5074,90.6234,12199.0
2024-10-08 10:20:00,93.75,93.92,93.5,93.53,17030.0,90.6331,90.7975,90.3914,90.4204,17030.0
2024-10-08 10:30:00,93.51,93.63,93.46,93.63,11485.0,90.4011,90.5171,90.3527,90.5171,11485.0
2024-10-08 10:40:00,93.65,93.86,93.49,93.7,19271.0,90.5364,90.7395,90.3818,90.5848,19271.0
2024-10-08 10:50:00,93.71,93.71,93.37,93.47,11038.0,90.5944,90.5944,90.2657,90.3624,11038.0
2024-10-08 11:00:00,93.45,93.7,93.4,93.66,11027.0,90.3431,90.5848,90.2947,90.5461,11027.0
2024-10-08 11:10:00,93.66,93.76,93.56,93.6,13242.0,90.5461,90.6428,90.4494,90.4881,13242.0
2024-10-08 11:20:00,93.59,93.82,93.55,93.77,18302.0,90.4784,90.7008,90.4398,90.6524,18302.0
2024-10-08 11:30:00,93.76,93.89,93.74,93.77,16079.0,90.6428,90.7685,90.6234,90.6524,16079.0
2024-10-08 11:40:00,93.75,93.76,93.55,93.57,16234.0,90.6331,90.6428,90.4398,90.4591,16234.0
2024-10-08 11:50:00,93.56,93.56,93.39,93.47,23361.0,90.4494,90.4494,90.2851,90.3624,23361.0
2024-10-08 12:00:00,93.47,93.67,93.45,93.55,40102.0,90.3624,90.5558,90.3431,90.4398,40102.0
2024-10-08 12:10:00,93.55,93.56,93.34,93.42,14694.0,90.4398,90.4494,90.2367,90.3141,14694.0
2024-10-08 12:20:00,93.42,93.52,93.38,93.48,13933.0,90.3141,90.4108,90.2754,90.3721,13933.0
2024-10-08 12:30:00,93.47,93.47,93.35,93.41,10690.0,90.3624,90.3624,90.2464,90.3044,10690.0
2024-10-08 12:40:00,93.43,93.56,93.34,93.39,13730.0,90.3237,90.4494,90.2367,90.2851,13730.0
2024-10-08 12:50:00,93.38,93.46,93.35,93.4,23203.0,90.2754,90.3527,90.2464,90.2947,23203.0
2024-10-08 13:00:00,93.41,93.89,93.41,93.89,21746.0,90.3044,90.7685,90.3044,90.7685,21746.0
2024-10-08 13:10:00,93.86,93.86,93.49,93.7,13975.0,90.7395,90.7395,90.3818,90.5848,13975.0
2024-10-08 13:20:00,93.68,93.93,93.65,93.87,16460.0,90.5654,90.8071,90.5364,90.7491,16460.0
2024-10-08 13:30:00,93.86,93.96,93.86,93.88,14477.0,90.7395,90.8361,90.7395,90.7588,14477.0
2024-10-08 13:40:00,93.89,93.96,93.81,93.89,16213.0,90.7685,90.8361,90.6911,90.7685,16213.0
2024-10-08 13:50:00,93.87,93.89,93.72,93.73,13802.0,90.7491,90.7685,90.6041,90.6138,13802.0
2024-10-08 14:00:00,93.75,93.78,93.68,93.76,10721.0,90.6331,90.6621,90.5654,90.6428,10721.0
2024-10-08 14:10:00,93.76,93.83,93.63,93.78,18849.0,90.6428,90.7104,90.5171,90.6621,18849.0
2024-10-08 14:20:00,93.79,93.83,93.67,93.73,13057.0,90.6718,90.7104,90.5558,90.6138,13057.0
2024-10-08 14:30:00,93.73,93.82,93.72,93.75,14012.0,90.6138,90.7008,90.6041,90.6331,14012.0
2024-10-08 14:40:00,93.76,93.82,93.69,93.73,12336.0,90.6428,90.7008,90.5751,90.6138,12336.0
2024-10-08 14:50:00,93.74,93.79,93.69,93.69,16195.0,90.6234,90.6718,90.5751,90.5751,16195.0
2024-10-08 15:00:00,93.7,93.7,93.56,93.61,17199.0,90.5848,90.5848,90.4494,90.4978,17199.0
2024-10-08 15:10:00,93.59,93.7,93.56,93.69,19279.0,90.4784,90.5848,90.4494,90.5751,19279.0
2024-10-08 15:20:00,93.69,93.74,93.64,93.68,22380.0,90.5751,90.6234,90.5268,90.5654,22380.0
2024-10-08 15:30:00,93.68,93.85,93.64,93.83,25932.0,90.5654,90.7298,90.5268,90.7104,25932.0
2024-10-08 15:40:00,93.83,93.84,93.61,93.65,46561.0,90.7104,90.7201,90.4978,90.5364,46561.0
2024-10-08 15:50:00,93.66,93.75,93.43,93.57,185443.0,90.5461,90.6331,90.3237,90.4591,185443.0
2024-10-09 09:30:00,93.17,93.31,92.95,93.28,29807.0,90.0724,90.2077,89.8597,90.1787,29807.0
2024-10-09 09:40:00,93.27,93.59,93.26,93.36,8314.0,90.1691,90.4784,90.1594,90.2561,8314.0
2024-10-09 09:50:00,93.4,93.57,93.31,93.35,36951.0,90.2947,90.4591,90.2077,90.2464,36951.0
2024-10-09 10:00:00,93.38,93.54,93.35,93.54,16918.0,90.2754,90.4301,90.2464,90.4301,16918.0
2024-10-09 10:10:00,93.56,93.67,93.36,93.36,22975.0,90.4494,90.5558,90.2561,90.2561,22975.0
2024-10-09 10:20:00,93.37,93.49,93.34,93.48,10091.0,90.2657,90.3818,90.2367,90.3721,10091.0
2024-10-09 10:30:00,93.52,93.63,93.24,93.57,17063.0,90.4108,90.5171,90.1401,90.4591,17063.0
2024-10-09 10:40:00,93.55,93.78,93.44,93.77,16478.0,90.4398,90.6621,90.3334,90.6524,16478.0
2024-10-09 10:50:00,93.77,93.8,93.61,93.61,11623.0,90.6524,90.6814,90.4978,90.4978,11623.0
2024-10-09 11:00:00,93.62,93.93,93.62,93.89,29426.0,90.5074,90.8071,90.5074,90.7685,29426.0
2024-10-09 11:10:00,93.9,94.04,93.87,94.01,14684.0,90.7781,90.9135,90.7491,90.8845,14684.0
2024-10-09 11:20:00,94.02,94.25,93.96,94.18,14963.0,90.8941,91.1165,90.8361,91.0488,14963.0
2024-10-09 11:30:00,94.16,94.23,94.09,94.21,11792.0,91.0295,91.0971,90.9618,91.0778,11792.0
2024-10-09 11:40:00,94.21,94.34,94.19,94.34,9303.0,91.0778,91.2035,91.0585,91.2035,9303.0
2024-10-09 11:50:00,94.34,94.34,94.21,94.26,19918.0,91.2035,91.2035,91.0778,91.1262,19918.0
2024-10-09 12:00:00,94.28,94.38,94.18,94.33,15093.0,91.1455,91.2422,91.0488,91.1938,15093.0
2024-10-09 12:10:00,94.33,94.46,94.33,94.44,14313.0,91.1938,91.3195,91.1938,91.3002,14313.0
2024-10-09 12:20:00,94.46,94.46,94.25,94.25,9802.0,91.3195,91.3195,91.1165,91.1165,9802.0
2024-10-09 12:30:00,94.21,94.24,94.13,94.22,14492.0,91.0778,91.1068,91.0005,91.0875,14492.0
2024-10-09 12:40:00,94.19,94.25,94.16,94.24,11274.0,91.0585,91.1165,91.0295,91.1068,11274.0
2024-10-09 12:50:00,94.23,94.25,94.17,94.23,10199.0,91.0971,91.1165,91.0391,91.0971,10199.0
2024-10-09 13:00:00,94.26,94.28,94.15,94.27,9613.0,91.1262,91.1455,91.0198,91.1358,9613.0
2024-10-09 13:10:00,94.28,94.49,94.28,94.49,17337.0,91.1455,91.3485,91.1455,91.3485,17337.0
2024-10-09 13:20:00,94.49,94.49,94.4,94.46,15267.0,91.3485,91.3485,91.2615,91.3195,15267.0
2024-10-09 13:30:00,94.47,94.48,94.29,94.44,23436.0,91.3292,91.3388,91.1552,91.3002,23436.0
2024-10-09 13:40:00,94.44,94.47,94.35,94.42,14042.0,91.3002,91.3292,91.2132,91.2808,14042.0
2024-10-09 13:50:00,94.42,94.43,94.32,94.35,17551.0,91.2808,91.2905,91.1842,91.2132,17551.0
2024-10-09 14:00:00,94.35,94.56,94.35,94.47,26920.0,91.2132,91.4162,91.2132,91.3292,26920.0
2024-10-09 14:10:00,94.47,94.52,94.39,94.4,15325.0,91.3292,91.3775,91.2518,91.2615,15325.0
2024-10-09 14:20:00,94.41,94.43,94.33,94.35,24732.0,91.2712,91.2905,91.1938,91.2132,24732.0
2024-10-09 14:30:00,94.34,94.44,94.32,94.44,20180.0,91.2035,91.3002,91.1842,91.3002,20180.0
2024-10-09 14:40:00,94.43,94.46,94.35,94.42,14697.0,91.2905,91.3195,91.2132,91.2808,14697.0
2024-10-09 14:50:00,94.4,94.41,94.33,94.38,18667.0,91.2615,91.2712,91.1938,91.2422,18667.0
2024-10-09 15:00:00,94.39,94.43,94.35,94.41,11775.0,91.2518,91.2905,91.2132,91.2712,11775.0
2024-10-09 15:10:00,94.41,94.53,94.4,94.52,15917.0,91.2712,91.3872,91.2615,91.3775,15917.0
2024-10-09 15:20:00,94.51,94.65,94.51,94.65,24501.0,91.3678,91.5032,91.3678,91.5032,24501.0
2024-10-09 15:30:00,94.66,94.83,94.57,94.81,35757.0,91.5129,91.6772,91.4258,91.6579,35757.0
2024-10-09 15:40:00,94.81,94.84,94.72,94.73,24640.0,91.6579,91.6869,91.5709,91.5805,24640.0
2024-10-09 15:50:00,94.74,94.89,94.68,94.75,162568.0,91.5902,91.7352,91.5322,91.5999,162568.0
2024-10-10 09:30:00,95.05,95.5,94.62,94.63,38995.0,91.8899,92.3249,91.4742,91.4839,38995.0
2024-10-10 09:40:00,94.65,94.76,94.29,94.74,11437.0,91.5032,91.6095,91.1552,91.5902,11437.0
2024-10-10 09:50:00,94.69,95.25,94.66,95.01,19250.0,91.5419,92.0832,91.5129,91.8512,19250.0
2024-10-10 10:00:00,95.06,95.34,95.05,95.14,20080.0,91.8996,92.1702,91.8899,91.9769,20080.0
2024-10-10 10:10:00,95.08,95.14,94.94,95.01,9539.0,91.9189,91.9769,91.7835,91.8512,9539.0
2024-10-10 10:20:00,95.05,95.23,95.04,95.11,7428.0,91.8899,92.0639,91.8802,91.9479,7428.0
2024-10-10 10:30:00,95.14,95.34,95.04,95.28,6247.0,91.9769,92.1702,91.8802,92.1122,6247.0
2024-10-10 10:40:00,95.29,95.3,95.09,95.11,8376.0,92.1219,92.1316,91.9286,91.9479,8376.0
2024-10-10 10:50:00,95.08,95.16,95.01,95.06,9599.0,91.9189,91.9962,91.8512,91.8996,9599.0
2024-10-10 11:00:00,95.07,95.13,95.02,95.02,5398.0,91.9092,91.9672,91.8609,91.8609,5398.0
2024-10-10 11:10:00,95.02,95.12,94.93,94.93,38752.0,91.8609,91.9576,91.7739,91.7739,38752.0
2024-10-10 11:20:00,94.92,94.97,94.87,94.91,4853.0,91.7642,91.8125,91.7159,91.7545,4853.0
2024-10-10 11:30:00,94.89,94.97,94.79,94.94,5197.0,91.7352,91.8125,91.6385,91.7835,5197.0
2024-10-10 11:40:00,94.93,95.17,94.9,95.16,17062.0,91.7739,92.0059,91.7449,91.9962,17062.0
2024-10-10 11:50:00,95.16,95.23,95.15,95.17,9140.0,91.9962,92.0639,91.9866,92.0059,9140.0
2024-10-10 12:00:00,95.18,95.31,95.14,95.29,16024.0,92.0156,92.1412,91.9769,92.1219,16024.0
2024-10-10 12:10:00,95.31,95.32,95.21,95.25,5059.0,92.1412,92.1509,92.0446,92.0832,5059.0
2024-10-10 12:20:00,95.26,95.33,95.13,95.33,10691.0,92.0929,92.1606,91.9672,92.1606,10691.0
2024-10-10 12:30:00,95.35,95.42,95.33,95.35,7701.0,92.1799,92.2476,92.1606,92.1799,7701.0
2024-10-10 12:40:00,95.32,95.33,95.14,95.17,14046.0,92.1509,92.1606,91.9769,92.0059,14046.0
2024-10-10 12:50:00,95.18,95.26,95.11,95.11,7041.0,92.0156,92.0929,91.9479,91.9479,7041.0
2024-10-10 13:00:00,95.1,95.11,94.94,95.02,8743.0,91.9382,91.9479,91.7835,91.8609,8743.0
2024-10-10 13:10:00,95.0,95.06,94.98,95.03,7724.0,91.8415,91.8996,91.8222,91.8706,7724.0
2024-10-10 13:20:00,95.05,95.14,95.04,95.13,7244.0,91.8899,91.9769,91.8802,91.9672,7244.0
2024-10-10 13:30:00,95.12,95.18,95.06,95.09,11584.0,91.9576,92.0156,91.8996,91.9286,11584.0
2024-10-10 13:40:00,95.09,95.12,94.99,94.99,7865.0,91.9286,91.9576,91.8319,91.8319,7865.0
2024-10-10 13:50:00,95.01,95.01,94.86,94.91,10849.0,91.8512,91.8512,91.7062,91.7545,10849.0
2024-10-10 14:00:00,94.89,94.92,94.84,94.9,7694.0,91.7352,91.7642,91.6869,91.7449,7694.0
2024-10-10 14:10:00,94.9,94.9,94.79,94.85,7537.0,91.7449,91.7449,91.6385,91.6965,7537.0
2024-10-10 14:20:00,94.85,94.95,94.82,94.92,14810.0,91.6965,91.7932,91.6675,91.7642,14810.0
2024-10-10 14:30:00,94.92,94.93,94.78,94.81,9570.0,91.7642,91.7739,91.6289,91.6579,9570.0
2024-10-10 14:40:00,94.83,94.83,94.67,94.75,11272.0,91.6772,91.6772,91.5225,91.5999,11272.0
2024-10-10 14:50:00,94.74,94.84,94.72,94.81,11949.0,91.5902,91.6869,91.5709,91.6579,11949.0
2024-10-10 15:00:00,94.82,94.84,94.79,94.8,15939.0,91.6675,91.6869,91.6385,91.6482,15939.0
2024-10-10 15:10:00,94.79,94.84,94.74,94.8,20073.0,91.6385,91.6869,91.5902,91.6482,20073.0
2024-10-10 15:20:00,94.8,94.88,94.73,94.75,19636.0,91.6482,91.7255,91.5805,91.5999,19636.0
2024-10-10 15:30:00,94.73,94.81,94.71,94.81,17369.0,91.5805,91.6579,91.5612,91.6579,17369.0
2024-10-10 15:40:00,94.83,94.91,94.81,94.82,22196.0,91.6772,91.7545,91.6579,91.6675,22196.0
2024-10-10 15:50:00,94.82,94.95,94.62,94.7,152344.0,91.6675,91.7932,91.4742,91.5515,152344.0
2024-10-11 09:30:00,94.79,95.42,94.67,94.93,58440.0,91.6385,92.2476,91.5225,91.7739,58440.0
2024-10-11 09:40:00,95.05,95.29,94.84,95.15,41776.0,91.8899,92.1219,91.6869,91.9866,41776.0
2024-10-11 09:50:00,95.09,95.45,94.98,95.3,59103.0,91.9286,92.2766,91.8222,92.1316,59103.0
2024-10-11 10:00:00,95.23,95.54,95.04,95.48,37567.0,92.0639,92.3636,91.8802,92.3056,37567.0
2024-10-11 10:10:00,95.5,95.76,95.48,95.67,65194.0,92.3249,92.5763,92.3056,92.4893,65194.0
2024-10-11 10:20:00,95.66,95.86,95.57,95.79,32547.0,92.4796,92.673,92.3926,92.6053,32547.0
2024-10-11 10:30:00,95.79,95.82,95.28,95.34,129173.0,92.6053,92.6343,92.1122,92.1702,129173.0
2024-10-11 10:40:00,95.36,95.52,95.25,95.37,31849.0,92.1896,92.3443,92.0832,92.1992,31849.0
2024-10-11 10:50:00,95.38,95.59,95.27,95.52,43004.0,92.2089,92.4119,92.1026,92.3443,43004.0
2024-10-11 11:00:00,95.52,95.53,95.36,95.41,43634.0,92.3443,92.3539,92.1896,92.2379,43634.0
2024-10-11 11:10:00,95.38,95.44,95.2,95.43,58510.0,92.2089,92.2669,92.0349,92.2573,58510.0
2024-10-11 11:20:00,95.44,95.52,95.35,95.5,32983.0,92.2669,92.3443,92.1799,92.3249,32983.0
2024-10-11 11:30:00,95.47,95.5,95.25,95.45,36753.0,92.2959,92.3249,92.0832,92.2766,36753.0
2024-10-11 11:40:00,95.45,95.53,95.36,95.42,32888.0,92.2766,92.3539,92.1896,92.2476,32888.0
2024-10-11 11:50:00,95.42,95.7,95.41,95.65,49773.0,92.2476,92.5183,92.2379,92.4699,49773.0
2024-10-11 12:00:00,95.62,95.82,95.59,95.77,39730.0,92.4409,92.6343,92.4119,92.5859,39730.0
2024-10-11 12:10:00,95.78,95.86,95.7,95.73,38501.0,92.5956,92.673,92.5183,92.5473,38501.0
2024-10-11 12:20:00,95.72,95.87,95.71,95.79,43574.0,92.5376,92.6826,92.5279,92.6053,43574.0
2024-10-11 12:30:00,95.81,95.96,95.78,95.94,27196.0,92.6246,92.7696,92.5956,92.7503,27196.0
2024-10-11 12:40:00,95.95,96.14,95.91,96.04,55757.0,92.76,92.9436,92.7213,92.847,55757.0
2024-10-11 12:50:00,96.06,96.06,95.87,95.99,35405.0,92.8663,92.8663,92.6826,92.7986,35405.0
2024-10-11 13:00:00,96.01,96.04,95.77,95.84,37799.0,92.818,92.847,92.5859,92.6536,37799.0
2024-10-11 13:10:00,95.87,96.09,95.81,96.0,38337.0,92.6826,92.8953,92.6246,92.8083,38337.0
2024-10-11 13:20:00,96.0,96.07,95.91,95.99,36515.0,92.8083,92.876,92.7213,92.7986,36515.0
2024-10-11 13:30:00,96.02,96.13,95.96,96.13,60265.0,92.8276,92.934,92.7696,92.934,60265.0
2024-10-11 13:40:00,96.12,96.23,96.07,96.1,39219.0,92.9243,93.0307,92.876,92.905,39219.0
2024-10-11 13:50:00,96.1,96.24,96.06,96.19,42108.0,92.905,93.0403,92.8663,92.992,42108.0
2024-10-11 14:00:00,96.19,96.22,96.06,96.06,47236.0,92.992,93.021,92.8663,92.8663,47236.0
2024-10-11 14:10:00,96.06,96.22,96.06,96.16,41845.0,92.8663,93.021,92.8663,92.963,41845.0
2024-10-11 14:20:00,96.16,96.2,95.97,96.01,40392.0,92.963,93.0017,92.7793,92.818,40392.0
2024-10-11 14:30:00,96.02,96.07,95.95,96.0,37461.0,92.8276,92.876,92.76,92.8083,37461.0
2024-10-11 14:40:00,96.0,96.08,95.91,96.06,29813.0,92.8083,92.8856,92.7213,92.8663,29813.0
2024-10-11 14:50:00,96.06,96.18,96.02,96.11,47655.0,92.8663,92.9823,92.8276,92.9146,47655.0
2024-10-11 15:00:00,96.09,96.21,96.08,96.15,38943.0,92.8953,93.0113,92.8856,92.9533,38943.0
2024-10-11 15:10:00,96.15,96.22,96.11,96.21,37237.0,92.9533,93.021,92.9146,93.0113,37237.0
2024-10-11 15:20:00,96.2,96.31,96.19,96.3,41811.0,93.0017,93.108,92.992,93.0983,41811.0
2024-10-11 15:30:00,96.31,96.39,96.25,96.33,36508.0,93.108,93.1853,93.05,93.1273,36508.0
2024-10-11 15:40:00,96.33,96.39,96.21,96.27,37389.0,93.1273,93.1853,93.0113,93.0693,37389.0
2024-10-11 15:50:00,96.29,96.64,96.27,96.6,290211.0,93.0887,93.427,93.0693,93.3884,290211.0
2024-10-14 09:30:00,96.35,96.87,96.05,96.79,33472.0,93.1467,93.6494,92.8566,93.572,33472.0
2024-10-14 09:40:00,96.83,97.1,96.8,96.97,14134.0,93.6107,93.8717,93.5817,93.7461,14134.0
2024-10-14 09:50:00,96.95,97.06,96.84,96.92,22331.0,93.7267,93.8331,93.6204,93.6977,22331.0
2024-10-14 10:00:00,96.94,97.27,96.88,97.27,21568.0,93.7171,94.0361,93.659,94.0361,21568.0
2024-10-14 10:10:00,97.27,97.49,97.18,97.37,34353.0,94.0361,94.2488,93.9491,94.1328,34353.0
2024-10-14 10:20:00,97.35,97.5,97.28,97.35,25640.0,94.1134,94.2584,94.0457,94.1134,25640.0
2024-10-14 10:30:00,97.37,97.61,97.37,97.53,46942.0,94.1328,94.3648,94.1328,94.2874,46942.0
2024-10-14 10:40:00,97.56,97.85,97.56,97.81,21048.0,94.3164,94.5968,94.3164,94.5581,21048.0
2024-10-14 10:50:00,97.84,97.98,97.8,97.95,18226.0,94.5871,94.7225,94.5485,94.6935,18226.0
2024-10-14 11:00:00,97.93,98.01,97.72,97.77,28743.0,94.6741,94.7515,94.4711,94.5195,28743.0
2024-10-14 11:10:00,97.77,97.85,97.7,97.82,12222.0,94.5195,94.5968,94.4518,94.5678,12222.0
2024-10-14 11:20:00,97.85,97.92,97.7,97.76,16745.0,94.5968,94.6645,94.4518,94.5098,16745.0
2024-10-14 11:30:00,97.78,97.85,97.51,97.68,22046.0,94.5291,94.5968,94.2681,94.4324,22046.0
2024-10-14 11:40:00,97.68,97.73,97.57,97.58,9926.0,94.4324,94.4808,94.3261,94.3358,9926.0
2024-10-14 11:50:00,97.56,97.66,97.54,97.59,18992.0,94.3164,94.4131,94.2971,94.3454,18992.0
2024-10-14 12:00:00,97.62,97.67,97.51,97.52,9520.0,94.3744,94.4228,94.2681,94.2778,9520.0
2024-10-14 12:10:00,97.53,97.64,97.51,97.52,14603.0,94.2874,94.3938,94.2681,94.2778,14603.0
2024-10-14 12:20:00,97.5,97.57,97.49,97.54,11037.0,94.2584,94.3261,94.2488,94.2971,11037.0
2024-10-14 12:30:00,97.52,97.55,97.46,97.47,6708.0,94.2778,94.3068,94.2198,94.2294,6708.0
2024-10-14 12:40:00,97.48,97.64,97.46,97.61,9781.0,94.2391,94.3938,94.2198,94.3648,9781.0
2024-10-14 12:50:00,97.62,97.71,97.61,97.67,9345.0,94.3744,94.4615,94.3648,94.4228,9345.0
2024-10-14 13:00:00,97.65,97.74,97.63,97.66,8286.0,94.4034,94.4905,94.3841,94.4131,8286.0
2024-10-14 13:10:00,97.66,97.72,97.61,97.67,13029.0,94.4131,94.4711,94.3648,94.4228,13029.0
2024-10-14 13:20:00,97.69,97.7,97.56,97.64,11450.0,94.4421,94.4518,94.3164,94.3938,11450.0
2024-10-14 13:30:00,97.63,97.63,97.4,97.45,23394.0,94.3841,94.3841,94.1618,94.2101,23394.0
2024-10-14 13:40:00,97.45,97.58,97.42,97.57,11559.0,94.2101,94.3358,94.1811,94.3261,11559.0
2024-10-14 13:50:00,97.58,97.58,97.42,97.42,10456.0,94.3358,94.3358,94.1811,94.1811,10456.0
2024-10-14 14:00:00,97.41,97.45,97.39,97.43,11095.0,94.1714,94.2101,94.1521,94.1908,11095.0
2024-10-14 14:10:00,97.43,97.5,97.41,97.5,17903.0,94.1908,94.2584,94.1714,94.2584,17903.0
2024-10-14 14:20:00,97.5,97.53,97.31,97.36,41708.0,94.2584,94.2874,94.0747,94.1231,41708.0
2024-10-14 14:30:00,97.37,97.59,97.36,97.54,33416.0,94.1328,94.3454,94.1231,94.2971,33416.0
2024-10-14 14:40:00,97.55,97.59,97.47,97.48,35798.0,94.3068,94.3454,94.2294,94.2391,35798.0
2024-10-14 14:50:00,97.48,97.5,97.34,97.5,23781.0,94.2391,94.2584,94.1038,94.2584,23781.0
2024-10-14 15:00:00,97.49,97.51,97.43,97.47,39651.0,94.2488,94.2681,94.1908,94.2294,39651.0
2024-10-14 15:10:00,97.48,97.52,97.44,97.5,36640.0,94.2391,94.2778,94.2004,94.2584,36640.0
2024-10-14 15:20:00,97.51,97.53,97.4,97.47,48838.0,94.2681,94.2874,94.1618,94.2294,48838.0
2024-10-14 15:30:00,97.46,97.47,97.38,97.45,19392.0,94.2198,94.2294,94.1424,94.2101,19392.0
2024-10-14 15:40:00,97.46,97.71,97.45,97.67,31972.0,94.2198,94.4615,94.2101,94.4228,31972.0
2024-10-14 15:50:00,97.62,97.66,97.45,97.51,234613.0,94.3744,94.4131,94.2101,94.2681,234613.0
2024-10-15 09:30:00,95.87,96.03,95.15,95.25,116277.0,92.6826,92.8373,91.9866,92.0832,116277.0
2024-10-15 09:40:00,95.23,95.44,94.62,94.79,129188.0,92.0639,92.2669,91.4742,91.6385,129188.0
2024-10-15 09:50:00,94.77,94.92,94.53,94.79,41992.0,91.6192,91.7642,91.3872,91.6385,41992.0
2024-10-15 10:00:00,94.8,95.27,94.79,95.17,27166.0,91.6482,92.1026,91.6385,92.0059,27166.0
2024-10-15 10:10:00,95.22,95.32,95.09,95.25,34206.0,92.0542,92.1509,91.9286,92.0832,34206.0
2024-10-15 10:20:00,95.26,95.37,94.87,95.0,47951.0,92.0929,92.1992,91.7159,91.8415,47951.0
2024-10-15 10:30:00,95.02,95.49,95.0,95.46,22477.0,91.8609,92.3153,91.8415,92.2863,22477.0
2024-10-15 10:40:00,95.52,95.7,95.33,95.66,74472.0,92.3443,92.5183,92.1606,92.4796,74472.0
2024-10-15 10:50:00,95.61,96.02,95.6,95.94,29894.0,92.4313,92.8276,92.4216,92.7503,29894.0
2024-10-15 11:00:00,95.93,96.25,95.87,96.13,46287.0,92.7406,93.05,92.6826,92.934,46287.0
2024-10-15 11:10:00,96.13,96.14,95.44,95.5,14331.0,92.934,92.9436,92.2669,92.3249,14331.0
2024-10-15 11:20:00,95.5,95.84,95.49,95.79,25651.0,92.3249,92.6536,92.3153,92.6053,25651.0
2024-10-15 11:30:00,95.8,95.92,95.73,95.88,17113.0,92.615,92.731,92.5473,92.6923,17113.0
2024-10-15 11:40:00,95.88,96.01,95.8,95.9,16434.0,92.6923,92.818,92.615,92.7116,16434.0
2024-10-15 11:50:00,95.89,95.96,95.82,95.88,18212.0,92.702,92.7696,92.6343,92.6923,18212.0
2024-10-15 12:00:00,95.87,95.92,95.79,95.89,18761.0,92.6826,92.731,92.6053,92.702,18761.0
2024-10-15 12:10:00,95.9,95.91,95.78,95.85,11427.0,92.7116,92.7213,92.5956,92.6633,11427.0
2024-10-15 12:20:00,95.86,95.97,95.84,95.94,16561.0,92.673,92.7793,92.6536,92.7503,16561.0
2024-10-15 12:30:00,95.95,95.96,95.83,95.84,15101.0,92.76,92.7696,92.644,92.6536,15101.0
2024-10-15 12:40:00,95.85,95.87,95.67,95.7,17357.0,92.6633,92.6826,92.4893,92.5183,17357.0
2024-10-15 12:50:00,95.68,95.81,95.67,95.81,10049.0,92.4989,92.6246,92.4893,92.6246,10049.0
2024-10-15 13:00:00,95.81,95.81,95.65,95.67,11239.0,92.6246,92.6246,92.4699,92.4893,11239.0
2024-10-15 13:10:00,95.66,95.69,95.55,95.55,10088.0,92.4796,92.5086,92.3733,92.3733,10088.0
2024-10-15 13:20:00,95.54,95.6,95.52,95.6,11328.0,92.3636,92.4216,92.3443,92.4216,11328.0
2024-10-15 13:30:00,95.61,95.65,95.49,95.55,22551.0,92.4313,92.4699,92.3153,92.3733,22551.0
2024-10-15 13:40:00,95.55,95.6,95.46,95.54,13179.0,92.3733,92.4216,92.2863,92.3636,13179.0
2024-10-15 13:50:00,95.53,95.55,95.35,95.36,16039.0,92.3539,92.3733,92.1799,92.1896,16039.0
2024-10-15 14:00:00,95.37,95.43,95.29,95.39,13510.0,92.1992,92.2573,92.1219,92.2186,13510.0
2024-10-15 14:10:00,95.39,95.41,95.33,95.36,15486.0,92.2186,92.2379,92.1606,92.1896,15486.0
2024-10-15 14:20:00,95.35,95.42,95.32,95.41,15351.0,92.1799,92.2476,92.1509,92.2379,15351.0
2024-10-15 14:30:00,95.41,95.6,95.39,95.54,43129.0,92.2379,92.4216,92.2186,92.3636,43129.0
2024-10-15 14:40:00,95.53,95.54,95.36,95.37,17083.0,92.3539,92.3636,92.1896,92.1992,17083.0
2024-10-15 14:50:00,95.36,95.36,95.21,95.28,18341.0,92.1896,92.1896,92.0446,92.1122,18341.0
2024-10-15 15:00:00,95.29,95.34,95.13,95.15,28155.0,92.1219,92.1702,91.9672,91.9866,28155.0
2024-10-15 15:10:00,95.16,95.29,95.06,95.15,29352.0,91.9962,92.1219,91.8996,91.9866,29352.0
2024-10-15 15:20:00,95.14,95.18,95.08,95.09,31248.0,91.9769,92.0156,91.9189,91.9286,31248.0
2024-10-15 15:30:00,95.1,95.11,94.95,94.98,59368.0,91.9382,91.9479,91.7932,91.8222,59368.0
2024-10-15 15:40:00,94.97,95.08,94.85,95.0,47343.0,91.8125,91.9189,91.6965,91.8415,47343.0
2024-10-15 15:50:00,94.98,95.15,94.91,95.0,268726.0,91.8222,91.9866,91.7545,91.8415,268726.0
2024-10-16 09:30:00,95.32,95.6,95.04,95.3,34136.0,92.1509,92.4216,91.8802,92.1316,34136.0
2024-10-16 09:40:00,95.28,95.51,95.09,95.3,8373.0,92.1122,92.3346,91.9286,92.1316,8373.0
2024-10-16 09:50:00,95.27,95.37,94.93,95.24,45447.0,92.1026,92.1992,91.7739,92.0736,45447.0
2024-10-16 10:00:00,95.25,95.33,95.14,95.33,12652.0,92.0832,92.1606,91.9769,92.1606,12652.0
2024-10-16 10:10:00,95.31,95.42,95.17,95.39,12763.0,92.1412,92.2476,92.0059,92.2186,12763.0
2024-10-16 10:20:00,95.3,95.31,95.13,95.14,11551.0,92.1316,92.1412,91.9672,91.9769,11551.0
2024-10-16 10:30:00,95.12,95.24,94.99,95.02,14063.0,91.9576,92.0736,91.8319,91.8609,14063.0
2024-10-16 10:40:00,94.99,95.15,94.99,95.13,10151.0,91.8319,91.9866,91.8319,91.9672,10151.0
2024-10-16 10:50:00,95.14,95.38,94.98,95.38,40953.0,91.9769,92.2089,91.8222,92.2089,40953.0
2024-10-16 11:00:00,95.34,95.34,95.17,95.25,13480.0,92.1702,92.1702,92.0059,92.0832,13480.0
2024-10-16 11:10:00,95.25,95.39,95.22,95.39,16799.0,92.0832,92.2186,92.0542,92.2186,16799.0
2024-10-16 11:20:00,95.37,95.48,95.29,95.42,11980.0,92.1992,92.3056,92.1219,92.2476,11980.0
2024-10-16 11:30:00,95.45,95.47,95.39,95.46,11218.0,92.2766,92.2959,92.2186,92.2863,11218.0
2024-10-16 11:40:00,95.47,95.66,95.47,95.65,14019.0,92.2959,92.4796,92.2959,92.4699,14019.0
2024-10-16 11:50:00,95.65,95.75,95.64,95.74,11616.0,92.4699,92.5666,92.4603,92.5569,11616.0
2024-10-16 12:00:00,95.75,95.8,95.71,95.73,9278.0,92.5666,92.615,92.5279,92.5473,9278.0
2024-10-16 12:10:00,95.72,95.82,95.69,95.81,13826.0,92.5376,92.6343,92.5086,92.6246,13826.0
2024-10-16 12:20:00,95.81,95.84,95.64,95.65,13852.0,92.6246,92.6536,92.4603,92.4699,13852.0
2024-10-16 12:30:00,95.68,95.79,95.67,95.75,8791.0,92.4989,92.6053,92.4893,92.5666,8791.0
2024-10-16 12:40:00,95.75,95.8,95.71,95.74,11954.0,92.5666,92.615,92.5279,92.5569,11954.0
2024-10-16 12:50:00,95.73,95.73,95.59,95.63,20664.0,92.5473,92.5473,92.4119,92.4506,20664.0
2024-10-16 13:00:00,95.65,95.88,95.63,95.83,62932.0,92.4699,92.6923,92.4506,92.644,62932.0
2024-10-16 13:10:00,95.82,95.87,95.8,95.8,24137.0,92.6343,92.6826,92.615,92.615,24137.0
2024-10-16 13:20:00,95.8,95.84,95.73,95.75,16943.0,92.615,92.6536,92.5473,92.5666,16943.0
2024-10-16 13:30:00,95.75,95.85,95.75,95.77,23970.0,92.5666,92.6633,92.5666,92.5859,23970.0
2024-10-16 13:40:00,95.79,95.82,95.56,95.56,17044.0,92.6053,92.6343,92.3829,92.3829,17044.0
2024-10-16 13:50:00,95.58,95.66,95.52,95.66,23906.0,92.4023,92.4796,92.3443,92.4796,23906.0
2024-10-16 14:00:00,95.66,95.86,95.65,95.86,19224.0,92.4796,92.673,92.4699,92.673,19224.0
2024-10-16 14:10:00,95.85,95.86,95.8,95.84,20273.0,92.6633,92.673,92.615,92.6536,20273.0
2024-10-16 14:20:00,95.85,95.96,95.8,95.96,23904.0,92.6633,92.7696,92.615,92.7696,23904.0
2024-10-16 14:30:00,95.97,96.0,95.9,95.93,18721.0,92.7793,92.8083,92.7116,92.7406,18721.0
2024-10-16 14:40:00,95.92,95.98,95.86,95.96,28068.0,92.731,92.789,92.673,92.7696,28068.0
2024-10-16 14:50:00,95.95,95.98,95.79,95.85,25992.0,92.76,92.789,92.6053,92.6633,25992.0
2024-10-16 15:00:00,95.86,95.87,95.69,95.75,21488.0,92.673,92.6826,92.5086,92.5666,21488.0
2024-10-16 15:10:00,95.76,95.82,95.73,95.8,24708.0,92.5763,92.6343,92.5473,92.615,24708.0
2024-10-16 15:20:00,95.8,95.84,95.73,95.78,32467.0,92.615,92.6536,92.5473,92.5956,32467.0
2024-10-16 15:30:00,95.77,95.8,95.74,95.74,41270.0,92.5859,92.615,92.5569,92.5569,41270.0
2024-10-16 15:40:00,95.74,95.95,95.69,95.88,42423.0,92.5569,92.76,92.5086,92.6923,42423.0
2024-10-16 15:50:00,95.89,95.91,95.62,95.65,195682.0,92.702,92.7213,92.4409,92.4699,195682.0
2024-10-17 09:30:00,96.0,96.89,96.0,96.81,52086.0,92.8083,93.6687,92.8083,93.5914,52086.0
2024-10-17 09:40:00,96.81,96.89,96.57,96.77,23215.0,93.5914,93.6687,93.3594,93.5527,23215.0
2024-10-17 09:50:00,96.74,96.89,96.68,96.84,14007.0,93.5237,93.6687,93.4657,93.6204,14007.0
2024-10-17 10:00:00,96.89,96.94,96.58,96.81,17271.0,93.6687,93.7171,93.369,93.5914,17271.0
2024-10-17 10:10:00,96.85,96.89,96.61,96.63,33779.0,93.63,93.6687,93.398,93.4174,33779.0
2024-10-17 10:20:00,96.62,96.73,96.52,96.55,8139.0,93.4077,93.514,93.311,93.34,8139.0
2024-10-17 10:30:00,96.54,96.67,96.48,96.65,7040.0,93.3303,93.456,93.2723,93.4367,7040.0
2024-10-17 10:40:00,96.66,96.8,96.64,96.7,16678.0,93.4464,93.5817,93.427,93.485,16678.0
2024-10-17 10:50:00,96.72,96.78,96.48,96.56,18435.0,93.5044,93.5624,93.2723,93.3497,18435.0
2024-10-17 11:00:00,96.53,96.62,96.17,96.19,19545.0,93.3207,93.4077,92.9727,92.992,19545.0
2024-10-17 11:10:00,96.19,96.36,96.07,96.19,7918.0,92.992,93.1563,92.876,92.992,7918.0
2024-10-17 11:20:00,96.17,96.17,95.94,96.07,7427.0,92.9727,92.9727,92.7503,92.876,7427.0
2024-10-17 11:30:00,96.02,96.18,96.02,96.17,7352.0,92.8276,92.9823,92.8276,92.9727,7352.0
2024-10-17 11:40:00,96.2,96.28,96.19,96.28,5877.0,93.0017,93.079,92.992,93.079,5877.0
2024-10-17 11:50:00,96.23,96.25,96.18,96.19,8371.0,93.0307,93.05,92.9823,92.992,8371.0
2024-10-17 12:00:00,96.16,96.19,96.06,96.08,5044.0,92.963,92.992,92.8663,92.8856,5044.0
2024-10-17 12:10:00,96.09,96.14,96.02,96.08,15038.0,92.8953,92.9436,92.8276,92.8856,15038.0
2024-10-17 12:20:00,96.08,96.14,96.02,96.12,8709.0,92.8856,92.9436,92.8276,92.9243,8709.0
2024-10-17 12:30:00,96.08,96.08,95.96,96.04,4775.0,92.8856,92.8856,92.7696,92.847,4775.0
2024-10-17 12:40:00,96.04,96.26,96.02,96.23,6733.0,92.847,93.0597,92.8276,93.0307,6733.0
2024-10-17 12:50:00,96.25,96.3,96.15,96.21,10704.0,93.05,93.0983,92.9533,93.0113,10704.0
2024-10-17 13:00:00,96.2,96.23,95.98,96.1,5817.0,93.0017,93.0307,92.789,92.905,5817.0
2024-10-17 13:10:00,96.19,96.34,96.19,96.3,12004.0,92.992,93.137,92.992,93.0983,12004.0
2024-10-17 13:20:00,96.3,96.3,96.13,96.18,12960.0,93.0983,93.0983,92.934,92.9823,12960.0
2024-10-17 13:30:00,96.25,96.25,96.1,96.16,4288.0,93.05,93.05,92.905,92.963,4288.0
2024-10-17 13:40:00,96.18,96.25,96.15,96.16,4340.0,92.9823,93.05,92.9533,92.963,4340.0
2024-10-17 13:50:00,96.18,96.25,96.13,96.22,7575.0,92.9823,93.05,92.934,93.021,7575.0
2024-10-17 14:00:00,96.23,96.25,96.1,96.1,8040.0,93.0307,93.05,92.905,92.905,8040.0
2024-10-17 14:10:00,96.08,96.29,96.08,96.23,4696.0,92.8856,93.0887,92.8856,93.0307,4696.0
2024-10-17 14:20:00,96.26,96.3,96.22,96.28,53770.0,93.0597,93.0983,93.021,93.079,53770.0
2024-10-17 14:30:00,96.27,96.38,96.25,96.32,21174.0,93.0693,93.1757,93.05,93.1177,21174.0
2024-10-17 14:40:00,96.35,96.43,96.35,96.36,16671.0,93.1467,93.224,93.1467,93.1563,16671.0
2024-10-17 14:50:00,96.39,96.54,96.39,96.51,34880.0,93.1853,93.3303,93.1853,93.3013,34880.0
2024-10-17 15:00:00,96.51,96.65,96.43,96.63,62362.0,93.3013,93.4367,93.224,93.4174,62362.0
2024-10-17 15:10:00,96.62,96.64,96.5,96.51,20686.0,93.4077,93.427,93.2917,93.3013,20686.0
2024-10-17 15:20:00,96.51,96.58,96.46,96.51,69260.0,93.3013,93.369,93.253,93.3013,69260.0
2024-10-17 15:30:00,96.5,96.54,96.31,96.46,75270.0,93.2917,93.3303,93.108,93.253,75270.0
2024-10-17 15:40:00,96.45,96.52,96.43,96.48,108011.0,93.2433,93.311,93.224,93.2723,108011.0
2024-10-17 15:50:00,96.5,96.54,96.31,96.45,316257.0,93.2917,93.3303,93.108,93.2433,316257.0
2024-10-18 09:30:00,96.64,96.66,96.04,96.46,193805.0,93.427,93.4464,92.847,93.253,193805.0
2024-10-18 09:40:00,96.48,96.49,96.16,96.29,9342.0,93.2723,93.282,92.963,93.0887,9342.0
2024-10-18 09:50:00,96.29,96.35,96.15,96.35,21265.0,93.0887,93.1467,92.9533,93.1467,21265.0
2024-10-18 10:00:00,96.36,96.38,96.27,96.27,11444.0,93.1563,93.1757,93.0693,93.0693,11444.0
2024-10-18 10:10:00,96.28,96.29,95.95,95.99,41388.0,93.079,93.0887,92.76,92.7986,41388.0
2024-10-18 10:20:00,95.98,96.2,95.97,96.17,27636.0,92.789,93.0017,92.7793,92.9727,27636.0
2024-10-18 10:30:00,96.17,96.37,96.16,96.28,18210.0,92.9727,93.166,92.963,93.079,18210.0
2024-10-18 10:40:00,96.23,96.42,96.23,96.37,36352.0,93.0307,93.2143,93.0307,93.166,36352.0
2024-10-18 10:50:00,96.37,96.52,96.37,96.5,17138.0,93.166,93.311,93.166,93.2917,17138.0
2024-10-18 11:00:00,96.5,96.57,96.42,96.54,22755.0,93.2917,93.3594,93.2143,93.3303,22755.0
2024-10-18 11:10:00,96.55,96.56,96.35,96.43,59651.0,93.34,93.3497,93.1467,93.224,59651.0
2024-10-18 11:20:00,96.42,96.44,96.21,96.4,14022.0,93.2143,93.2337,93.0113,93.195,14022.0
2024-10-18 11:30:00,96.39,96.61,96.37,96.6,15261.0,93.1853,93.398,93.166,93.3884,15261.0
2024-10-18 11:40:00,96.58,96.65,96.58,96.64,4908.0,93.369,93.4367,93.369,93.427,4908.0
2024-10-18 11:50:00,96.63,96.66,96.53,96.66,9298.0,93.4174,93.4464,93.3207,93.4464,9298.0
2024-10-18 12:00:00,96.66,96.83,96.64,96.83,13804.0,93.4464,93.6107,93.427,93.6107,13804.0
2024-10-18 12:10:00,96.83,97.02,96.83,96.98,32184.0,93.6107,93.7944,93.6107,93.7557,32184.0
2024-10-18 12:20:00,97.0,97.25,96.98,97.21,26588.0,93.7751,94.0167,93.7557,93.9781,26588.0
2024-10-18 12:30:00,97.23,97.23,97.06,97.06,24162.0,93.9974,93.9974,93.8331,93.8331,24162.0
2024-10-18 12:40:00,97.08,97.08,96.82,96.82,45587.0,93.8524,93.8524,93.601,93.601,45587.0
2024-10-18 12:50:00,96.85,96.88,96.76,96.79,7225.0,93.63,93.659,93.543,93.572,7225.0
2024-10-18 13:00:00,96.79,96.96,96.78,96.95,31734.0,93.572,93.7364,93.5624,93.7267,31734.0
2024-10-18 13:10:00,96.97,97.0,96.9,96.96,21578.0,93.7461,93.7751,93.6784,93.7364,21578.0
2024-10-18 13:20:00,96.95,96.99,96.94,96.98,4686.0,93.7267,93.7654,93.7171,93.7557,4686.0
2024-10-18 13:30:00,96.98,96.99,96.88,96.93,6778.0,93.7557,93.7654,93.659,93.7074,6778.0
2024-10-18 13:40:00,96.93,96.96,96.88,96.94,8131.0,93.7074,93.7364,93.659,93.7171,8131.0
2024-10-18 13:50:00,96.96,97.14,96.93,96.96,34703.0,93.7364,93.9104,93.7074,93.7364,34703.0
2024-10-18 14:00:00,96.96,97.05,96.88,97.0,12206.0,93.7364,93.8234,93.659,93.7751,12206.0
2024-10-18 14:10:00,97.01,97.07,96.96,97.03,37568.0,93.7847,93.8427,93.7364,93.8041,37568.0
2024-10-18 14:20:00,97.03,97.09,97.0,97.05,25523.0,93.8041,93.8621,93.7751,93.8234,25523.0
2024-10-18 14:30:00,97.04,97.08,96.97,96.99,35000.0,93.8137,93.8524,93.7461,93.7654,35000.0
2024-10-18 14:40:00,96.99,97.06,96.98,97.05,11568.0,93.7654,93.8331,93.7557,93.8234,11568.0
2024-10-18 14:50:00,97.04,97.11,97.0,97.11,16170.0,93.8137,93.8814,93.7751,93.8814,16170.0
2024-10-18 15:00:00,97.1,97.13,97.0,97.06,21154.0,93.8717,93.9007,93.7751,93.8331,21154.0
2024-10-18 15:10:00,97.05,97.08,96.99,96.99,25178.0,93.8234,93.8524,93.7654,93.7654,25178.0
2024-10-18 15:20:00,96.99,97.01,96.77,96.83,34880.0,93.7654,93.7847,93.5527,93.6107,34880.0
2024-10-18 15:30:00,96.84,96.97,96.82,96.96,24688.0,93.6204,93.7461,93.601,93.7364,24688.0
2024-10-18 15:40:00,96.96,96.98,96.86,96.96,28022.0,93.7364,93.7557,93.6397,93.7364,28022.0
2024-10-18 15:50:00,96.94,97.24,96.9,97.23,154991.0,93.7171,94.0071,93.6784,93.9974,154991.0
2024-10-21 09:30:00,97.75,98.25,97.5,97.98,55378.0,94.5001,94.9835,94.2584,94.7225,55378.0
2024-10-21 09:40:00,97.98,98.43,97.94,98.17,80472.0,94.7225,95.1575,94.6838,94.9062,80472.0
2024-10-21 09:50:00,98.19,98.23,97.75,97.78,15856.0,94.9255,94.9642,94.5001,94.5291,15856.0
2024-10-21 10:00:00,97.78,97.78,97.49,97.51,11888.0,94.5291,94.5291,94.2488,94.2681,11888.0
2024-10-21 10:10:00,97.49,97.52,97.08,97.08,24011.0,94.2488,94.2778,93.8524,93.8524,24011.0
2024-10-21 10:20:00,97.11,97.3,97.11,97.18,9800.0,93.8814,94.0651,93.8814,93.9491,9800.0
2024-10-21 10:30:00,97.21,97.22,96.77,96.86,19119.0,93.9781,93.9877,93.5527,93.6397,19119.0
2024-10-21 10:40:00,96.88,97.01,96.81,96.82,19962.0,93.659,93.7847,93.5914,93.601,19962.0
2024-10-21 10:50:00,96.85,96.88,96.77,96.81,8526.0,93.63,93.659,93.5527,93.5914,8526.0
2024-10-21 11:00:00,96.79,96.79,96.43,96.56,39088.0,93.572,93.572,93.224,93.3497,39088.0
2024-10-21 11:10:00,96.51,96.62,96.49,96.51,12538.0,93.3013,93.4077,93.282,93.3013,12538.0
2024-10-21 11:20:00,96.51,96.52,96.31,96.34,26825.0,93.3013,93.311,93.108,93.137,26825.0
2024-10-21 11:30:00,96.38,96.38,96.21,96.33,13150.0,93.1757,93.1757,93.0113,93.1273,13150.0
2024-10-21 11:40:00,96.32,96.53,96.31,96.51,11749.0,93.1177,93.3207,93.108,93.3013,11749.0
2024-10-21 11:50:00,96.51,96.63,96.51,96.55,21136.0,93.3013,93.4174,93.3013,93.34,21136.0
2024-10-21 12:00:00,96.56,96.62,96.48,96.59,27722.0,93.3497,93.4077,93.2723,93.3787,27722.0
2024-10-21 12:10:00,96.59,96.59,96.47,96.53,15977.0,93.3787,93.3787,93.2627,93.3207,15977.0
2024-10-21 12:20:00,96.54,96.72,96.54,96.7,15198.0,93.3303,93.5044,93.3303,93.485,15198.0
2024-10-21 12:30:00,96.71,96.71,96.57,96.63,7617.0,93.4947,93.4947,93.3594,93.4174,7617.0
2024-10-21 12:40:00,96.61,96.62,96.55,96.57,5623.0,93.398,93.4077,93.34,93.3594,5623.0
2024-10-21 12:50:00,96.57,96.67,96.57,96.63,6582.0,93.3594,93.456,93.3594,93.4174,6582.0
2024-10-21 13:00:00,96.63,96.8,96.63,96.8,6894.0,93.4174,93.5817,93.4174,93.5817,6894.0
2024-10-21 13:10:00,96.8,96.83,96.72,96.8,8669.0,93.5817,93.6107,93.5044,93.5817,8669.0
2024-10-21 13:20:00,96.82,96.85,96.81,96.82,8751.0,93.601,93.63,93.5914,93.601,8751.0
2024-10-21 13:30:00,96.81,96.87,96.8,96.87,9414.0,93.5914,93.6494,93.5817,93.6494,9414.0
2024-10-21 13:40:00,96.88,96.93,96.82,96.82,8505.0,93.659,93.7074,93.601,93.601,8505.0
2024-10-21 13:50:00,96.82,96.92,96.81,96.9,8025.0,93.601,93.6977,93.5914,93.6784,8025.0
2024-10-21 14:00:00,96.89,96.97,96.86,96.95,14755.0,93.6687,93.7461,93.6397,93.7267,14755.0
2024-10-21 14:10:00,96.94,96.95,96.85,96.95,8441.0,93.7171,93.7267,93.63,93.7267,8441.0
2024-10-21 14:20:00,96.96,96.98,96.89,96.95,11916.0,93.7364,93.7557,93.6687,93.7267,11916.0
2024-10-21 14:30:00,96.95,96.95,96.86,96.88,9759.0,93.7267,93.7267,93.6397,93.659,9759.0
2024-10-21 14:40:00,96.88,96.94,96.86,96.94,10148.0,93.659,93.7171,93.6397,93.7171,10148.0
2024-10-21 14:50:00,96.94,96.95,96.81,96.81,13366.0,93.7171,93.7267,93.5914,93.5914,13366.0
2024-10-21 15:00:00,96.8,96.93,96.79,96.9,12030.0,93.5817,93.7074,93.572,93.6784,12030.0
2024-10-21 15:10:00,96.9,96.97,96.88,96.9,11633.0,93.6784,93.7461,93.659,93.6784,11633.0
2024-10-21 15:20:00,96.9,96.94,96.88,96.92,20760.0,93.6784,93.7171,93.659,93.6977,20760.0
2024-10-21 15:30:00,96.91,96.92,96.77,96.79,14240.0,93.688,93.6977,93.5527,93.572,14240.0
2024-10-21 15:40:00,96.79,96.87,96.69,96.84,25190.0,93.572,93.6494,93.4754,93.6204,25190.0
2024-10-21 15:50:00,96.84,96.91,96.73,96.83,139972.0,93.6204,93.688,93.514,93.6107,139972.0
2024-10-22 09:30:00,97.05,97.44,96.94,97.01,29423.0,93.8234,94.2004,93.7171,93.7847,29423.0
2024-10-22 09:40:00,96.97,97.19,96.87,97.18,11714.0,93.7461,93.9587,93.6494,93.9491,11714.0
2024-10-22 09:50:00,97.14,97.42,97.13,97.28,14710.0,93.9104,94.1811,93.9007,94.0457,14710.0
2024-10-22 10:00:00,97.28,97.42,97.21,97.32,8642.0,94.0457,94.1811,93.9781,94.0844,8642.0
2024-10-22 10:10:00,97.3,97.43,97.28,97.3,13949.0,94.0651,94.1908,94.0457,94.0651,13949.0
2024-10-22 10:20:00,97.27,97.32,97.03,97.07,12297.0,94.0361,94.0844,93.8041,93.8427,12297.0
2024-10-22 10:30:00,97.05,97.17,96.93,97.17,16172.0,93.8234,93.9394,93.7074,93.9394,16172.0
2024-10-22 10:40:00,97.16,97.34,97.12,97.31,7444.0,93.9297,94.1038,93.8911,94.0747,7444.0
2024-10-22 10:50:00,97.34,97.43,97.32,97.41,17522.0,94.1038,94.1908,94.0844,94.1714,17522.0
2024-10-22 11:00:00,97.4,97.54,97.32,97.54,9146.0,94.1618,94.2971,94.0844,94.2971,9146.0
2024-10-22 11:10:00,97.55,97.7,97.54,97.67,12168.0,94.3068,94.4518,94.2971,94.4228,12168.0
2024-10-22 11:20:00,97.67,97.71,97.61,97.7,8728.0,94.4228,94.4615,94.3648,94.4518,8728.0
2024-10-22 11:30:00,97.74,97.74,97.62,97.65,9060.0,94.4905,94.4905,94.3744,94.4034,9060.0
2024-10-22 11:40:00,97.66,97.67,97.53,97.53,11929.0,94.4131,94.4228,94.2874,94.2874,11929.0
2024-10-22 11:50:00,97.55,97.63,97.54,97.55,8838.0,94.3068,94.3841,94.2971,94.3068,8838.0
2024-10-22 12:00:00,97.51,97.56,97.45,97.47,8188.0,94.2681,94.3164,94.2101,94.2294,8188.0
2024-10-22 12:10:00,97.49,97.54,97.44,97.52,13225.0,94.2488,94.2971,94.2004,94.2778,13225.0
2024-10-22 12:20:00,97.52,97.61,97.51,97.61,5288.0,94.2778,94.3648,94.2681,94.3648,5288.0
2024-10-22 12:30:00,97.62,97.66,97.58,97.66,5885.0,94.3744,94.4131,94.3358,94.4131,5885.0
2024-10-22 12:40:00,97.66,97.72,97.58,97.6,15070.0,94.4131,94.4711,94.3358,94.3551,15070.0
2024-10-22 12:50:00,97.61,97.62,97.43,97.44,5820.0,94.3648,94.3744,94.1908,94.2004,5820.0
2024-10-22 13:00:00,97.44,97.51,97.36,97.37,8283.0,94.2004,94.2681,94.1231,94.1328,8283.0
2024-10-22 13:10:00,97.37,97.39,97.32,97.38,8093.0,94.1328,94.1521,94.0844,94.1424,8093.0
2024-10-22 13:20:00,97.37,97.51,97.37,97.51,11898.0,94.1328,94.2681,94.1328,94.2681,11898.0
2024-10-22 13:30:00,97.5,97.58,97.49,97.56,8882.0,94.2584,94.3358,94.2488,94.3164,8882.0
2024-10-22 13:40:00,97.55,97.58,97.52,97.53,11546.0,94.3068,94.3358,94.2778,94.2874,11546.0
2024-10-22 13:50:00,97.53,97.53,97.42,97.43,16096.0,94.2874,94.2874,94.1811,94.1908,16096.0
2024-10-22 14:00:00,97.44,97.45,97.38,97.4,8356.0,94.2004,94.2101,94.1424,94.1618,8356.0
2024-10-22 14:10:00,97.42,97.46,97.39,97.44,9255.0,94.1811,94.2198,94.1521,94.2004,9255.0
2024-10-22 14:20:00,97.47,97.5,97.42,97.48,6534.0,94.2294,94.2584,94.1811,94.2391,6534.0
2024-10-22 14:30:00,97.49,97.63,97.47,97.52,14748.0,94.2488,94.3841,94.2294,94.2778,14748.0
2024-10-22 14:40:00,97.52,97.52,97.46,97.47,8974.0,94.2778,94.2778,94.2198,94.2294,8974.0
2024-10-22 14:50:00,97.49,97.5,97.4,97.41,18245.0,94.2488,94.2584,94.1618,94.1714,18245.0
2024-10-22 15:00:00,97.4,97.41,97.3,97.39,16595.0,94.1618,94.1714,94.0651,94.1521,16595.0
2024-10-22 15:10:00,97.39,97.42,97.3,97.35,11469.0,94.1521,94.1811,94.0651,94.1134,11469.0
2024-10-22 15:20:00,97.34,97.37,97.24,97.37,18229.0,94.1038,94.1328,94.0071,94.1328,18229.0
2024-10-22 15:30:00,97.38,97.43,97.27,97.27,15319.0,94.1424,94.1908,94.0361,94.0361,15319.0
2024-10-22 15:40:00,97.27,97.43,97.25,97.39,24635.0,94.0361,94.1908,94.0167,94.1521,24635.0
2024-10-22 15:50:00,97.38,97.45,97.24,97.38,122117.0,94.1424,94.2101,94.0071,94.1424,122117.0
2024-10-23 09:30:00,96.99,97.4,96.9,97.2,34775.0,93.7654,94.1618,93.6784,93.9684,34775.0
2024-10-23 09:40:00,97.22,97.62,97.17,97.62,11944.0,93.9877,94.3744,93.9394,94.3744,11944.0
2024-10-23 09:50:00,97.56,97.9,97.56,97.86,19175.0,94.3164,94.6451,94.3164,94.6065,19175.0
2024-10-23 10:00:00,97.87,97.98,97.76,97.86,15696.0,94.6161,94.7225,94.5098,94.6065,15696.0
2024-10-23 10:10:00,97.85,97.85,97.47,97.53,19410.0,94.5968,94.5968,94.2294,94.2874,19410.0
2024-10-23 10:20:00,97.58,97.75,97.5,97.66,22302.0,94.3358,94.5001,94.2584,94.4131,22302.0
2024-10-23 10:30:00,97.63,97.63,97.33,97.44,14275.0,94.3841,94.3841,94.0941,94.2004,14275.0
2024-10-23 10:40:00,97.45,97.5,97.09,97.14,14067.0,94.2101,94.2584,93.8621,93.9104,14067.0
2024-10-23 10:50:00,97.13,97.19,96.95,97.12,16688.0,93.9007,93.9587,93.7267,93.8911,16688.0
2024-10-23 11:00:00,97.11,97.14,96.95,97.09,26150.0,93.8814,93.9104,93.7267,93.8621,26150.0
2024-10-23 11:10:00,97.07,97.07,96.82,96.9,15173.0,93.8427,93.8427,93.601,93.6784,15173.0
2024-10-23 11:20:00,96.87,97.0,96.85,96.97,11747.0,93.6494,93.7751,93.63,93.7461,11747.0
2024-10-23 11:30:00,97.0,97.08,96.92,97.05,19336.0,93.7751,93.8524,93.6977,93.8234,19336.0
2024-10-23 11:40:00,97.08,97.08,96.89,96.89,13692.0,93.8524,93.8524,93.6687,93.6687,13692.0
2024-10-23 11:50:00,96.88,96.92,96.83,96.86,12556.0,93.659,93.6977,93.6107,93.6397,12556.0
2024-10-23 12:00:00,96.84,96.94,96.78,96.8,7605.0,93.6204,93.7171,93.5624,93.5817,7605.0
2024-10-23 12:10:00,96.79,96.88,96.68,96.86,15980.0,93.572,93.659,93.4657,93.6397,15980.0
2024-10-23 12:20:00,96.91,96.91,96.81,96.84,7066.0,93.688,93.688,93.5914,93.6204,7066.0
2024-10-23 12:30:00,96.84,96.87,96.74,96.76,7238.0,93.6204,93.6494,93.5237,93.543,7238.0
2024-10-23 12:40:00,96.77,96.9,96.71,96.9,11942.0,93.5527,93.6784,93.4947,93.6784,11942.0
2024-10-23 12:50:00,96.89,96.92,96.76,96.78,16587.0,93.6687,93.6977,93.543,93.5624,16587.0
2024-10-23 13:00:00,96.79,96.79,96.66,96.72,15151.0,93.572,93.572,93.4464,93.5044,15151.0
2024-10-23 13:10:00,96.7,96.85,96.69,96.81,38103.0,93.485,93.63,93.4754,93.5914,38103.0
2024-10-23 13:20:00,96.82,96.82,96.72,96.77,8609.0,93.601,93.601,93.5044,93.5527,8609.0
2024-10-23 13:30:00,96.76,96.77,96.68,96.69,23872.0,93.543,93.5527,93.4657,93.4754,23872.0
2024-10-23 13:40:00,96.68,96.72,96.62,96.71,15140.0,93.4657,93.5044,93.4077,93.4947,15140.0
2024-10-23 13:50:00,96.73,96.82,96.73,96.8,10883.0,93.514,93.601,93.514,93.5817,10883.0
2024-10-23 14:00:00,96.79,96.82,96.58,96.63,26277.0,93.572,93.601,93.369,93.4174,26277.0
2024-10-23 14:10:00,96.62,96.62,96.46,96.5,13154.0,93.4077,93.4077,93.253,93.2917,13154.0
2024-10-23 14:20:00,96.5,96.61,96.5,96.58,12625.0,93.2917,93.398,93.2917,93.369,12625.0
2024-10-23 14:30:00,96.59,96.79,96.59,96.78,11565.0,93.3787,93.572,93.3787,93.5624,11565.0
2024-10-23 14:40:00,96.79,96.83,96.74,96.78,17273.0,93.572,93.6107,93.5237,93.5624,17273.0
2024-10-23 14:50:00,96.77,96.81,96.74,96.79,12621.0,93.5527,93.5914,93.5237,93.572,12621.0
2024-10-23 15:00:00,96.75,96.75,96.68,96.73,14684.0,93.5334,93.5334,93.4657,93.514,14684.0
2024-10-23 15:10:00,96.74,96.75,96.6,96.7,22919.0,93.5237,93.5334,93.3884,93.485,22919.0
2024-10-23 15:20:00,96.69,96.73,96.53,96.54,18298.0,93.4754,93.514,93.3207,93.3303,18298.0
2024-10-23 15:30:00,96.53,96.63,96.49,96.54,20486.0,93.3207,93.4174,93.282,93.3303,20486.0
2024-10-23 15:40:00,96.53,96.79,96.52,96.75,35251.0,93.3207,93.572,93.311,93.5334,35251.0
2024-10-23 15:50:00,96.75,96.89,96.69,96.77,147782.0,93.5334,93.6687,93.4754,93.5527,147782.0
2024-10-24 09:30:00,97.27,97.71,97.03,97.45,25839.0,94.0361,94.4615,93.8041,94.2101,25839.0
2024-10-24 09:40:00,97.49,97.61,97.15,97.22,18052.0,94.2488,94.3648,93.9201,93.9877,18052.0
2024-10-24 09:50:00,97.16,97.23,97.01,97.23,6526.0,93.9297,93.9974,93.7847,93.9974,6526.0
2024-10-24 10:00:00,97.22,97.3,97.13,97.25,12347.0,93.9877,94.0651,93.9007,94.0167,12347.0
2024-10-24 10:10:00,97.26,97.32,97.01,97.11,11709.0,94.0264,94.0844,93.7847,93.8814,11709.0
2024-10-24 10:20:00,97.11,97.11,96.96,97.05,8423.0,93.8814,93.8814,93.7364,93.8234,8423.0
2024-10-24 10:30:00,97.03,97.08,96.93,97.02,10955.0,93.8041,93.8524,93.7074,93.7944,10955.0
2024-10-24 10:40:00,96.99,97.02,96.78,96.86,19895.0,93.7654,93.7944,93.5624,93.6397,19895.0
2024-10-24 10:50:00,96.88,97.07,96.82,97.07,7006.0,93.659,93.8427,93.601,93.8427,7006.0
2024-10-24 11:00:00,97.09,97.15,96.84,96.9,11608.0,93.8621,93.9201,93.6204,93.6784,11608.0
2024-10-24 11:10:00,96.91,97.03,96.9,97.03,6220.0,93.688,93.8041,93.6784,93.8041,6220.0
2024-10-24 11:20:00,97.04,97.18,97.04,97.16,7270.0,93.8137,93.9491,93.8137,93.9297,7270.0
2024-10-24 11:30:00,97.14,97.18,97.09,97.1,13923.0,93.9104,93.9491,93.8621,93.8717,13923.0
2024-10-24 11:40:00,97.1,97.11,97.02,97.09,9945.0,93.8717,93.8814,93.7944,93.8621,9945.0
2024-10-24 11:50:00,97.06,97.09,96.98,97.01,9131.0,93.8331,93.8621,93.7557,93.7847,9131.0
2024-10-24 12:00:00,97.0,97.0,96.79,96.81,16705.0,93.7751,93.7751,93.572,93.5914,16705.0
2024-10-24 12:10:00,96.83,96.91,96.82,96.89,8409.0,93.6107,93.688,93.601,93.6687,8409.0
2024-10-24 12:20:00,96.88,97.04,96.88,97.04,11037.0,93.659,93.8137,93.659,93.8137,11037.0
2024-10-24 12:30:00,97.02,97.04,96.96,96.99,11164.0,93.7944,93.8137,93.7364,93.7654,11164.0
2024-10-24 12:40:00,96.99,97.08,96.99,97.08,7837.0,93.7654,93.8524,93.7654,93.8524,7837.0
2024-10-24 12:50:00,97.07,97.12,97.03,97.07,13577.0,93.8427,93.8911,93.8041,93.8427,13577.0
2024-10-24 13:00:00,97.07,97.11,97.05,97.08,11011.0,93.8427,93.8814,93.8234,93.8524,11011.0
2024-10-24 13:10:00,97.08,97.13,97.07,97.1,9324.0,93.8524,93.9007,93.8427,93.8717,9324.0
2024-10-24 13:20:00,97.11,97.13,97.06,97.08,5927.0,93.8814,93.9007,93.8331,93.8524,5927.0
2024-10-24 13:30:00,97.07,97.12,97.06,97.1,9068.0,93.8427,93.8911,93.8331,93.8717,9068.0
2024-10-24 13:40:00,97.1,97.25,97.09,97.15,10285.0,93.8717,94.0167,93.8621,93.9201,10285.0
2024-10-24 13:50:00,97.13,97.17,97.03,97.03,9882.0,93.9007,93.9394,93.8041,93.8041,9882.0
2024-10-24 14:00:00,97.01,97.07,96.99,97.04,9296.0,93.7847,93.8427,93.7654,93.8137,9296.0
2024-10-24 14:10:00,97.06,97.22,97.04,97.18,10054.0,93.8331,93.9877,93.8137,93.9491,10054.0
2024-10-24 14:20:00,97.17,97.26,97.15,97.26,9241.0,93.9394,94.0264,93.9201,94.0264,9241.0
2024-10-24 14:30:00,97.27,97.31,97.23,97.26,14339.0,94.0361,94.0747,93.9974,94.0264,14339.0
2024-10-24 14:40:00,97.23,97.26,97.14,97.14,9795.0,93.9974,94.0264,93.9104,93.9104,9795.0
2024-10-24 14:50:00,97.15,97.2,97.12,97.2,12260.0,93.9201,93.9684,93.8911,93.9684,12260.0
2024-10-24 15:00:00,97.19,97.22,97.12,97.2,16886.0,93.9587,93.9877,93.8911,93.9684,16886.0
2024-10-24 15:10:00,97.22,97.36,97.22,97.36,12674.0,93.9877,94.1231,93.9877,94.1231,12674.0
2024-10-24 15:20:00,97.36,97.41,97.34,97.38,26329.0,94.1231,94.1714,94.1038,94.1424,26329.0
2024-10-24 15:30:00,97.37,97.44,97.28,97.4,27184.0,94.1328,94.2004,94.0457,94.1618,27184.0
2024-10-24 15:40:00,97.39,97.52,97.34,97.51,53807.0,94.1521,94.2778,94.1038,94.2681,53807.0
2024-10-24 15:50:00,97.51,97.62,97.4,97.45,240404.0,94.2681,94.3744,94.1618,94.2101,240404.0
2024-10-25 09:30:00,97.86,97.86,97.57,97.57,27955.0,94.6065,94.6065,94.3261,94.3261,27955.0
2024-10-25 09:40:00,97.51,97.56,97.37,97.48,12673.0,94.2681,94.3164,94.1328,94.2391,12673.0
2024-10-25 09:50:00,97.43,97.51,97.26,97.37,16209.0,94.1908,94.2681,94.0264,94.1328,16209.0
2024-10-25 10:00:00,97.38,97.69,97.32,97.63,18260.0,94.1424,94.4421,94.0844,94.3841,18260.0
2024-10-25 10:10:00,97.64,97.69,97.38,97.45,13802.0,94.3938,94.4421,94.1424,94.2101,13802.0
2024-10-25 10:20:00,97.45,97.45,97.29,97.32,12321.0,94.2101,94.2101,94.0554,94.0844,12321.0
2024-10-25 10:30:00,97.3,97.42,97.26,97.32,15652.0,94.0651,94.1811,94.0264,94.0844,15652.0
2024-10-25 10:40:00,97.31,97.38,97.24,97.3,20610.0,94.0747,94.1424,94.0071,94.0651,20610.0
2024-10-25 10:50:00,97.3,97.31,97.05,97.06,13950.0,94.0651,94.0747,93.8234,93.8331,13950.0
2024-10-25 11:00:00,97.08,97.25,97.07,97.23,21683.0,93.8524,94.0167,93.8427,93.9974,21683.0
2024-10-25 11:10:00,97.23,97.43,97.12,97.12,12930.0,93.9974,94.1908,93.8911,93.8911,12930.0
2024-10-25 11:20:00,97.12,97.3,97.12,97.29,10050.0,93.8911,94.0651,93.8911,94.0554,10050.0
2024-10-25 11:30:00,97.26,97.26,96.96,97.04,13327.0,94.0264,94.0264,93.7364,93.8137,13327.0
2024-10-25 11:40:00,97.01,97.01,96.86,96.89,11954.0,93.7847,93.7847,93.6397,93.6687,11954.0
2024-10-25 11:50:00,96.88,96.88,96.75,96.75,10983.0,93.659,93.659,93.5334,93.5334,10983.0
2024-10-25 12:00:00,96.73,96.74,96.51,96.54,31349.0,93.514,93.5237,93.3013,93.3303,31349.0
2024-10-25 12:10:00,96.56,96.56,96.37,96.42,24038.0,93.3497,93.3497,93.166,93.2143,24038.0
2024-10-25 12:20:00,96.42,96.49,96.38,96.48,12937.0,93.2143,93.282,93.1757,93.2723,12937.0
2024-10-25 12:30:00,96.5,96.52,96.44,96.48,12564.0,93.2917,93.311,93.2337,93.2723,12564.0
2024-10-25 12:40:00,96.49,96.51,96.37,96.38,13960.0,93.282,93.3013,93.166,93.1757,13960.0
2024-10-25 12:50:00,96.38,96.47,96.38,96.42,8085.0,93.1757,93.2627,93.1757,93.2143,8085.0
2024-10-25 13:00:00,96.41,96.45,96.35,96.36,22674.0,93.2047,93.2433,93.1467,93.1563,22674.0
2024-10-25 13:10:00,96.37,96.37,96.13,96.28,14887.0,93.166,93.166,92.934,93.079,14887.0
2024-10-25 13:20:00,96.28,96.29,96.18,96.25,10513.0,93.079,93.0887,92.9823,93.05,10513.0
2024-10-25 13:30:00,96.25,96.33,96.21,96.33,12861.0,93.05,93.1273,93.0113,93.1273,12861.0
2024-10-25 13:40:00,96.33,96.42,96.21,96.41,12964.0,93.1273,93.2143,93.0113,93.2047,12964.0
2024-10-25 13:50:00,96.41,96.52,96.33,96.38,7742.0,93.2047,93.311,93.1273,93.1757,7742.0
2024-10-25 14:00:00,96.35,96.39,96.21,96.32,15543.0,93.1467,93.1853,93.0113,93.1177,15543.0
2024-10-25 14:10:00,96.32,96.51,96.28,96.51,18044.0,93.1177,93.3013,93.079,93.3013,18044.0
2024-10-25 14:20:00,96.51,96.59,96.45,96.54,14858.0,93.3013,93.3787,93.2433,93.3303,14858.0
2024-10-25 14:30:00,96.55,96.66,96.5,96.58,16686.0,93.34,93.4464,93.2917,93.369,16686.0
2024-10-25 14:40:00,96.59,96.63,96.53,96.58,23052.0,93.3787,93.4174,93.3207,93.369,23052.0
2024-10-25 14:50:00,96.58,96.65,96.56,96.65,14428.0,93.369,93.4367,93.3497,93.4367,14428.0
2024-10-25 15:00:00,96.65,96.71,96.64,96.67,25965.0,93.4367,93.4947,93.427,93.456,25965.0
2024-10-25 15:10:00,96.66,96.67,96.52,96.66,19337.0,93.4464,93.456,93.311,93.4464,19337.0
2024-10-25 15:20:00,96.66,96.72,96.64,96.65,19135.0,93.4464,93.5044,93.427,93.4367,19135.0
2024-10-25 15:30:00,96.65,96.77,96.49,96.72,27732.0,93.4367,93.5527,93.282,93.5044,27732.0
2024-10-25 15:40:00,96.72,96.81,96.68,96.75,45036.0,93.5044,93.5914,93.4657,93.5334,45036.0
2024-10-25 15:50:00,96.73,96.76,96.56,96.67,190676.0,93.514,93.543,93.3497,93.456,190676.0
2024-10-28 09:30:00,95.2,96.12,95.0,95.61,52526.0,92.0349,92.9243,91.8415,92.4313,52526.0
2024-10-28 09:40:00,95.58,95.77,95.45,95.77,15993.0,92.4023,92.5859,92.2766,92.5859,15993.0
2024-10-28 09:50:00,95.74,95.86,95.62,95.8,10250.0,92.5569,92.673,92.4409,92.615,10250.0
2024-10-28 10:00:00,95.82,96.1,95.8,95.92,19792.0,92.6343,92.905,92.615,92.731,19792.0
2024-10-28 10:10:00,95.95,96.03,95.75,95.8,20775.0,92.76,92.8373,92.5666,92.615,20775.0
2024-10-28 10:20:00,95.8,95.8,95.37,95.38,21222.0,92.615,92.615,92.1992,92.2089,21222.0
2024-10-28 10:30:00,95.4,95.51,95.3,95.3,12597.0,92.2283,92.3346,92.1316,92.1316,12597.0
2024-10-28 10:40:00,95.33,95.43,95.14,95.43,21136.0,92.1606,92.2573,91.9769,92.2573,21136.0
2024-10-28 10:50:00,95.47,95.64,95.46,95.55,10289.0,92.2959,92.4603,92.2863,92.3733,10289.0
2024-10-28 11:00:00,95.52,95.73,95.48,95.67,18977.0,92.3443,92.5473,92.3056,92.4893,18977.0
2024-10-28 11:10:00,95.66,95.7,95.57,95.63,31342.0,92.4796,92.5183,92.3926,92.4506,31342.0
2024-10-28 11:20:00,95.64,95.7,95.58,95.67,10105.0,92.4603,92.5183,92.4023,92.4893,10105.0
2024-10-28 11:30:00,95.67,95.69,95.57,95.62,10664.0,92.4893,92.5086,92.3926,92.4409,10664.0
2024-10-28 11:40:00,95.59,95.62,95.54,95.57,11690.0,92.4119,92.4409,92.3636,92.3926,11690.0
2024-10-28 11:50:00,95.58,95.7,95.56,95.63,11526.0,92.4023,92.5183,92.3829,92.4506,11526.0
2024-10-28 12:00:00,95.64,95.66,95.53,95.66,10119.0,92.4603,92.4796,92.3539,92.4796,10119.0
2024-10-28 12:10:00,95.65,95.82,95.59,95.78,18829.0,92.4699,92.6343,92.4119,92.5956,18829.0
2024-10-28 12:20:00,95.78,95.79,95.71,95.72,5106.0,92.5956,92.6053,92.5279,92.5376,5106.0
2024-10-28 12:30:00,95.76,95.83,95.7,95.73,7551.0,92.5763,92.644,92.5183,92.5473,7551.0
2024-10-28 12:40:00,95.74,96.01,95.72,96.0,24961.0,92.5569,92.818,92.5376,92.8083,24961.0
2024-10-28 12:50:00,96.01,96.04,95.79,95.79,23526.0,92.818,92.847,92.6053,92.6053,23526.0
2024-10-28 13:00:00,95.78,95.83,95.72,95.8,13985.0,92.5956,92.644,92.5376,92.615,13985.0
2024-10-28 13:10:00,95.81,95.82,95.68,95.82,8010.0,92.6246,92.6343,92.4989,92.6343,8010.0
2024-10-28 13:20:00,95.86,95.86,95.75,95.77,7598.0,92.673,92.673,92.5666,92.5859,7598.0
2024-10-28 13:30:00,95.78,95.85,95.76,95.83,11858.0,92.5956,92.6633,92.5763,92.644,11858.0
2024-10-28 13:40:00,95.83,95.98,95.82,95.95,10329.0,92.644,92.789,92.6343,92.76,10329.0
2024-10-28 13:50:00,95.95,95.95,95.82,95.84,14814.0,92.76,92.76,92.6343,92.6536,14814.0
2024-10-28 14:00:00,95.83,95.89,95.81,95.86,12085.0,92.644,92.702,92.6246,92.673,12085.0
2024-10-28 14:10:00,95.84,95.87,95.8,95.84,9209.0,92.6536,92.6826,92.615,92.6536,9209.0
2024-10-28 14:20:00,95.84,95.84,95.72,95.73,25968.0,92.6536,92.6536,92.5376,92.5473,25968.0
2024-10-28 14:30:00,95.73,95.87,95.73,95.85,9649.0,92.5473,92.6826,92.5473,92.6633,9649.0
2024-10-28 14:40:00,95.86,95.87,95.81,95.86,10065.0,92.673,92.6826,92.6246,92.673,10065.0
2024-10-28 14:50:00,95.88,95.95,95.87,95.88,8341.0,92.6923,92.76,92.6826,92.6923,8341.0
2024-10-28 15:00:00,95.86,95.95,95.81,95.86,14603.0,92.673,92.76,92.6246,92.673,14603.0
2024-10-28 15:10:00,95.84,95.86,95.77,95.84,14049.0,92.6536,92.673,92.5859,92.6536,14049.0
2024-10-28 15:20:00,95.84,95.91,95.78,95.9,16612.0,92.6536,92.7213,92.5956,92.7116,16612.0
2024-10-28 15:30:00,95.88,95.98,95.8,95.97,21552.0,92.6923,92.789,92.615,92.7793,21552.0
2024-10-28 15:40:00,95.99,96.03,95.92,95.94,26401.0,92.7986,92.8373,92.731,92.7503,26401.0
2024-10-28 15:50:00,95.94,96.15,95.87,96.02,158017.0,92.7503,92.9533,92.6826,92.8276,158017.0
2024-10-29 09:30:00,95.88,95.95,95.54,95.63,49162.0,92.6923,92.76,92.3636,92.4506,49162.0
2024-10-29 09:40:00,95.55,95.75,95.46,95.74,10501.0,92.3733,92.5666,92.2863,92.5569,10501.0
2024-10-29 09:50:00,95.72,95.94,95.72,95.77,10898.0,92.5376,92.7503,92.5376,92.5859,10898.0
2024-10-29 10:00:00,95.72,95.86,95.7,95.78,20072.0,92.5376,92.673,92.5183,92.5956,20072.0
2024-10-29 10:10:00,95.82,95.86,95.72,95.72,11475.0,92.6343,92.673,92.5376,92.5376,11475.0
2024-10-29 10:20:00,95.71,95.78,95.57,95.59,11115.0,92.5279,92.5956,92.3926,92.4119,11115.0
2024-10-29 10:30:00,95.61,95.65,95.4,95.65,19340.0,92.4313,92.4699,92.2283,92.4699,19340.0
2024-10-29 10:40:00,95.66,95.68,95.34,95.45,18787.0,92.4796,92.4989,92.1702,92.2766,18787.0
2024-10-29 10:50:00,95.46,95.62,95.38,95.55,19437.0,92.2863,92.4409,92.2089,92.3733,19437.0
2024-10-29 11:00:00,95.55,95.57,95.29,95.32,22343.0,92.3733,92.3926,92.1219,92.1509,22343.0
2024-10-29 11:10:00,95.33,95.38,95.24,95.26,23929.0,92.1606,92.2089,92.0736,92.0929,23929.0
2024-10-29 11:20:00,95.26,95.32,95.13,95.17,24810.0,92.0929,92.1509,91.9672,92.0059,24810.0
2024-10-29 11:30:00,95.17,95.26,95.01,95.07,34160.0,92.0059,92.0929,91.8512,91.9092,34160.0
2024-10-29 11:40:00,95.09,95.24,95.08,95.17,14859.0,91.9286,92.0736,91.9189,92.0059,14859.0
2024-10-29 11:50:00,95.18,95.19,95.01,95.1,15256.0,92.0156,92.0252,91.8512,91.9382,15256.0
2024-10-29 12:00:00,95.12,95.18,95.06,95.1,15545.0,91.9576,92.0156,91.8996,91.9382,15545.0
2024-10-29 12:10:00,95.1,95.2,94.96,95.02,29362.0,91.9382,92.0349,91.8029,91.8609,29362.0
2024-10-29 12:20:00,95.02,95.2,95.01,95.12,15497.0,91.8609,92.0349,91.8512,91.9576,15497.0
2024-10-29 12:30:00,95.12,95.25,95.09,95.25,17135.0,91.9576,92.0832,91.9286,92.0832,17135.0
2024-10-29 12:40:00,95.23,95.35,95.17,95.33,55660.0,92.0639,92.1799,92.0059,92.1606,55660.0
2024-10-29 12:50:00,95.31,95.5,95.29,95.49,17050.0,92.1412,92.3249,92.1219,92.3153,17050.0
2024-10-29 13:00:00,95.5,95.51,95.39,95.42,14186.0,92.3249,92.3346,92.2186,92.2476,14186.0
2024-10-29 13:10:00,95.42,95.57,95.41,95.44,22201.0,92.2476,92.3926,92.2379,92.2669,22201.0
2024-10-29 13:20:00,95.42,95.42,95.26,95.37,17699.0,92.2476,92.2476,92.0929,92.1992,17699.0
2024-10-29 13:30:00,95.35,95.35,95.27,95.31,20735.0,92.1799,92.1799,92.1026,92.1412,20735.0
2024-10-29 13:40:00,95.29,95.39,95.26,95.33,21962.0,92.1219,92.2186,92.0929,92.1606,21962.0
2024-10-29 13:50:00,95.36,95.51,95.35,95.5,18327.0,92.1896,92.3346,92.1799,92.3249,18327.0
2024-10-29 14:00:00,95.49,95.53,95.46,95.48,16967.0,92.3153,92.3539,92.2863,92.3056,16967.0
2024-10-29 14:10:00,95.48,95.61,95.46,95.61,30022.0,92.3056,92.4313,92.2863,92.4313,30022.0
2024-10-29 14:20:00,95.6,95.7,95.55,95.69,74591.0,92.4216,92.5183,92.3733,92.5086,74591.0
2024-10-29 14:30:00,95.69,95.77,95.66,95.7,49191.0,92.5086,92.5859,92.4796,92.5183,49191.0
2024-10-29 14:40:00,95.71,95.83,95.69,95.73,28996.0,92.5279,92.644,92.5086,92.5473,28996.0
2024-10-29 14:50:00,95.73,95.76,95.67,95.74,44393.0,92.5473,92.5763,92.4893,92.5569,44393.0
2024-10-29 15:00:00,95.76,95.78,95.56,95.61,56103.0,92.5763,92.5956,92.3829,92.4313,56103.0
2024-10-29 15:10:00,95.62,95.72,95.56,95.61,53572.0,92.4409,92.5376,92.3829,92.4313,53572.0
2024-10-29 15:20:00,95.62,95.67,95.53,95.61,49316.0,92.4409,92.4893,92.3539,92.4313,49316.0
2024-10-29 15:30:00,95.61,95.73,95.54,95.71,54630.0,92.4313,92.5473,92.3636,92.5279,54630.0
2024-10-29 15:40:00,95.71,95.72,95.48,95.62,77502.0,92.5279,92.5376,92.3056,92.4409,77502.0
2024-10-29 15:50:00,95.61,95.74,95.52,95.62,306381.0,92.4313,92.5569,92.3443,92.4409,306381.0
2024-10-30 09:30:00,95.6,96.6,95.2,95.35,185750.0,92.4216,93.3884,92.0349,92.1799,185750.0
2024-10-30 09:40:00,95.39,96.28,95.0,96.08,142696.0,92.2186,93.079,91.8415,92.8856,142696.0
2024-10-30 09:50:00,96.09,97.24,96.04,96.94,54335.0,92.8953,94.0071,92.847,93.7171,54335.0
2024-10-30 10:00:00,96.94,97.52,96.61,96.7,139698.0,93.7171,94.2778,93.398,93.485,139698.0
2024-10-30 10:10:00,96.67,96.87,96.45,96.6,74579.0,93.456,93.6494,93.2433,93.3884,74579.0
2024-10-30 10:20:00,96.57,96.6,95.91,96.05,67350.0,93.3594,93.3884,92.7213,92.8566,67350.0
2024-10-30 10:30:00,96.18,96.28,95.98,96.25,55727.0,92.9823,93.079,92.789,93.05,55727.0
2024-10-30 10:40:00,96.25,96.42,96.05,96.42,48719.0,93.05,93.2143,92.8566,93.2143,48719.0
2024-10-30 10:50:00,96.46,96.79,96.24,96.59,30539.0,93.253,93.572,93.0403,93.3787,30539.0
2024-10-30 11:00:00,96.62,96.97,96.25,96.95,53874.0,93.4077,93.7461,93.05,93.7267,53874.0
2024-10-30 11:10:00,96.97,97.12,96.8,97.02,35399.0,93.7461,93.8911,93.5817,93.7944,35399.0
2024-10-30 11:20:00,97.04,97.36,96.93,97.17,42130.0,93.8137,94.1231,93.7074,93.9394,42130.0
2024-10-30 11:30:00,97.17,97.42,97.03,97.35,39473.0,93.9394,94.1811,93.8041,94.1134,39473.0
2024-10-30 11:40:00,97.37,97.5,97.31,97.42,23760.0,94.1328,94.2584,94.0747,94.1811,23760.0
2024-10-30 11:50:00,97.42,97.56,97.23,97.27,24519.0,94.1811,94.3164,93.9974,94.0361,24519.0
2024-10-30 12:00:00,97.26,97.36,97.0,97.12,34271.0,94.0264,94.1231,93.7751,93.8911,34271.0
2024-10-30 12:10:00,97.16,97.21,97.07,97.18,17247.0,93.9297,93.9781,93.8427,93.9491,17247.0
2024-10-30 12:20:00,97.17,97.2,96.68,96.89,32032.0,93.9394,93.9684,93.4657,93.6687,32032.0
2024-10-30 12:30:00,96.91,96.96,96.64,96.7,35037.0,93.688,93.7364,93.427,93.485,35037.0
2024-10-30 12:40:00,96.69,96.76,96.25,96.29,54560.0,93.4754,93.543,93.05,93.0887,54560.0
2024-10-30 12:50:00,96.28,96.3,96.07,96.08,43270.0,93.079,93.0983,92.876,92.8856,43270.0
2024-10-30 13:00:00,96.07,96.31,96.07,96.29,25144.0,92.876,93.108,92.876,93.0887,25144.0
2024-10-30 13:10:00,96.31,96.52,96.21,96.48,19114.0,93.108,93.311,93.0113,93.2723,19114.0
2024-10-30 13:20:00,96.48,96.54,96.2,96.25,31860.0,93.2723,93.3303,93.0017,93.05,31860.0
2024-10-30 13:30:00,96.22,96.33,96.18,96.31,27069.0,93.021,93.1273,92.9823,93.108,27069.0
2024-10-30 13:40:00,96.27,96.36,96.1,96.1,14167.0,93.0693,93.1563,92.905,92.905,14167.0
2024-10-30 13:50:00,96.1,96.18,96.02,96.08,16550.0,92.905,92.9823,92.8276,92.8856,16550.0
2024-10-30 14:00:00,96.06,96.36,96.04,96.32,24415.0,92.8663,93.1563,92.847,93.1177,24415.0
2024-10-30 14:10:00,96.34,96.42,96.31,96.34,29632.0,93.137,93.2143,93.108,93.137,29632.0
2024-10-30 14:20:00,96.34,96.35,96.18,96.19,26829.0,93.137,93.1467,92.9823,92.992,26829.0
2024-10-30 14:30:00,96.17,96.27,96.11,96.26,26280.0,92.9727,93.0693,92.9146,93.0597,26280.0
2024-10-30 14:40:00,96.26,96.26,96.15,96.26,28879.0,93.0597,93.0597,92.9533,93.0597,28879.0
2024-10-30 14:50:00,96.24,96.38,96.18,96.31,28571.0,93.0403,93.1757,92.9823,93.108,28571.0
2024-10-30 15:00:00,96.31,96.31,96.13,96.17,29894.0,93.108,93.108,92.934,92.9727,29894.0
2024-10-30 15:10:00,96.18,96.35,96.12,96.31,47815.0,92.9823,93.1467,92.9243,93.108,47815.0
2024-10-30 15:20:00,96.32,96.47,96.32,96.42,35024.0,93.1177,93.2627,93.1177,93.2143,35024.0
2024-10-30 15:30:00,96.43,96.47,96.29,96.36,41530.0,93.224,93.2627,93.0887,93.1563,41530.0
2024-10-30 15:40:00,96.36,96.49,96.19,96.19,47960.0,93.1563,93.282,92.992,92.992,47960.0
2024-10-30 15:50:00,96.19,96.25,96.0,96.2,280315.0,92.992,93.05,92.8083,93.0017,280315.0
2024-10-31 09:30:00,96.93,97.3,96.6,97.17,69335.0,93.7074,94.0651,93.3884,93.9394,69335.0
2024-10-31 09:40:00,97.19,97.68,96.96,97.59,33815.0,93.9587,94.4324,93.7364,94.3454,33815.0
2024-10-31 09:50:00,97.58,98.06,97.51,97.72,55757.0,94.3358,94.7998,94.2681,94.4711,55757.0
2024-10-31 10:00:00,97.74,98.0,97.6,97.89,102164.0,94.4905,94.7418,94.3551,94.6355,102164.0
2024-10-31 10:10:00,97.89,98.05,97.73,97.94,60206.0,94.6355,94.7901,94.4808,94.6838,60206.0
2024-10-31 10:20:00,97.91,97.98,97.56,97.65,17008.0,94.6548,94.7225,94.3164,94.4034,17008.0
2024-10-31 10:30:00,97.67,97.71,97.34,97.39,34564.0,94.4228,94.4615,94.1038,94.1521,34564.0
2024-10-31 10:40:00,97.41,97.56,97.27,97.29,22078.0,94.1714,94.3164,94.0361,94.0554,22078.0
2024-10-31 10:50:00,97.3,97.39,97.05,97.16,87045.0,94.0651,94.1521,93.8234,93.9297,87045.0
2024-10-31 11:00:00,97.19,97.21,97.01,97.06,31784.0,93.9587,93.9781,93.7847,93.8331,31784.0
2024-10-31 11:10:00,97.05,97.21,97.01,97.2,39467.0,93.8234,93.9781,93.7847,93.9684,39467.0
2024-10-31 11:20:00,97.18,97.39,97.17,97.28,24844.0,93.9491,94.1521,93.9394,94.0457,24844.0
2024-10-31 11:30:00,97.26,97.32,97.12,97.28,21738.0,94.0264,94.0844,93.8911,94.0457,21738.0
2024-10-31 11:40:00,97.28,97.46,97.23,97.29,29178.0,94.0457,94.2198,93.9974,94.0554,29178.0
2024-10-31 11:50:00,97.3,97.35,97.05,97.11,19001.0,94.0651,94.1134,93.8234,93.8814,19001.0
2024-10-31 12:00:00,97.1,97.28,97.09,97.25,17183.0,93.8717,94.0457,93.8621,94.0167,17183.0
2024-10-31 12:10:00,97.24,97.39,97.19,97.36,17064.0,94.0071,94.1521,93.9587,94.1231,17064.0
2024-10-31 12:20:00,97.36,97.39,97.26,97.31,15414.0,94.1231,94.1521,94.0264,94.0747,15414.0
2024-10-31 12:30:00,97.29,97.39,97.24,97.39,39772.0,94.0554,94.1521,94.0071,94.1521,39772.0
2024-10-31 12:40:00,97.4,97.48,97.37,97.39,23548.0,94.1618,94.2391,94.1328,94.1521,23548.0
2024-10-31 12:50:00,97.38,97.39,97.22,97.3,18488.0,94.1424,94.1521,93.9877,94.0651,18488.0
2024-10-31 13:00:00,97.29,97.33,97.16,97.24,18320.0,94.0554,94.0941,93.9297,94.0071,18320.0
2024-10-31 13:10:00,97.25,97.29,97.21,97.26,13810.0,94.0167,94.0554,93.9781,94.0264,13810.0
2024-10-31 13:20:00,97.27,97.42,97.25,97.35,20601.0,94.0361,94.1811,94.0167,94.1134,20601.0
2024-10-31 13:30:00,97.33,97.35,97.25,97.29,16359.0,94.0941,94.1134,94.0167,94.0554,16359.0
2024-10-31 13:40:00,97.3,97.33,97.17,97.31,21229.0,94.0651,94.0941,93.9394,94.0747,21229.0
2024-10-31 13:50:00,97.33,97.45,97.26,97.43,21949.0,94.0941,94.2101,94.0264,94.1908,21949.0
2024-10-31 14:00:00,97.46,97.46,97.18,97.23,31584.0,94.2198,94.2198,93.9491,93.9974,31584.0
2024-10-31 14:10:00,97.22,97.34,97.22,97.24,17327.0,93.9877,94.1038,93.9877,94.0071,17327.0
2024-10-31 14:20:00,97.25,97.4,97.25,97.34,20079.0,94.0167,94.1618,94.0167,94.1038,20079.0
2024-10-31 14:30:00,97.33,97.51,97.25,97.45,38649.0,94.0941,94.2681,94.0167,94.2101,38649.0
2024-10-31 14:40:00,97.44,97.61,97.34,97.58,26032.0,94.2004,94.3648,94.1038,94.3358,26032.0
2024-10-31 14:50:00,97.59,97.77,97.53,97.72,32934.0,94.3454,94.5195,94.2874,94.4711,32934.0
2024-10-31 15:00:00,97.72,97.85,97.67,97.8,43979.0,94.4711,94.5968,94.4228,94.5485,43979.0
2024-10-31 15:10:00,97.8,97.82,97.7,97.81,24656.0,94.5485,94.5678,94.4518,94.5581,24656.0
2024-10-31 15:20:00,97.82,97.92,97.67,97.71,28375.0,94.5678,94.6645,94.4228,94.4615,28375.0
2024-10-31 15:30:00,97.71,97.73,97.32,97.32,35070.0,94.4615,94.4808,94.0844,94.0844,35070.0
2024-10-31 15:40:00,97.31,97.46,97.25,97.4,67648.0,94.0747,94.2198,94.0167,94.1618,67648.0
2024-10-31 15:50:00,97.41,97.59,96.85,96.88,350559.0,94.1714,94.3454,93.63,93.659,350559.0
2024-11-01 09:30:00,96.66,96.69,95.74,95.79,57171.0,94.4373,94.4666,93.5384,93.5873,57171.0
2024-11-01 09:40:00,95.74,96.04,95.43,95.95,31479.0,93.5384,93.8315,93.2356,93.7436,31479.0
2024-11-01 09:50:00,96.04,96.4,96.0,96.08,88001.0,93.8315,94.1833,93.7925,93.8706,88001.0
2024-11-01 10:00:00,96.07,96.21,95.89,96.0,40925.0,93.8608,93.9976,93.685,93.7925,40925.0
2024-11-01 10:10:00,96.01,96.06,95.81,95.93,23291.0,93.8022,93.8511,93.6068,93.7241,23291.0
2024-11-01 10:20:00,95.96,95.98,95.69,95.88,18461.0,93.7534,93.7729,93.4896,93.6752,18461.0
2024-11-01 10:30:00,95.96,95.96,95.74,95.8,17403.0,93.7534,93.7534,93.5384,93.5971,17403.0
2024-11-01 10:40:00,95.81,95.82,95.47,95.52,29701.0,93.6068,93.6166,93.2746,93.3235,29701.0
2024-11-01 10:50:00,95.52,95.58,95.45,95.52,15676.0,93.3235,93.3821,93.2551,93.3235,15676.0
2024-11-01 11:00:00,95.51,95.54,95.26,95.33,47851.0,93.3137,93.343,93.0695,93.1379,47851.0
2024-11-01 11:10:00,95.31,95.43,95.28,95.3,17016.0,93.1183,93.2356,93.089,93.1085,17016.0
2024-11-01 11:20:00,95.34,95.39,95.19,95.22,11600.0,93.1476,93.1965,93.0011,93.0304,11600.0
2024-11-01 11:30:00,95.26,95.28,95.13,95.22,16939.0,93.0695,93.089,92.9425,93.0304,16939.0
2024-11-01 11:40:00,95.21,95.26,95.11,95.11,25931.0,93.0206,93.0695,92.9229,92.9229,25931.0
2024-11-01 11:50:00,95.09,95.19,95.02,95.11,13663.0,92.9034,93.0011,92.835,92.9229,13663.0
2024-11-01 12:00:00,95.12,95.21,95.05,95.05,13557.0,92.9327,93.0206,92.8643,92.8643,13557.0
2024-11-01 12:10:00,95.04,95.06,94.85,94.92,8093.0,92.8545,92.8741,92.6689,92.7373,8093.0
2024-11-01 12:20:00,94.92,94.92,94.79,94.81,9592.0,92.7373,92.7373,92.6103,92.6298,9592.0
2024-11-01 12:30:00,94.83,94.9,94.8,94.84,24538.0,92.6494,92.7177,92.62,92.6591,24538.0
2024-11-01 12:40:00,94.83,94.83,94.52,94.54,9668.0,92.6494,92.6494,92.3465,92.366,9668.0
2024-11-01 12:50:00,94.5,94.52,94.37,94.42,18177.0,92.3269,92.3465,92.1999,92.2488,18177.0
2024-11-01 13:00:00,94.42,94.48,94.34,94.42,14605.0,92.2488,92.3074,92.1706,92.2488,14605.0
2024-11-01 13:10:00,94.4,94.46,94.39,94.44,6972.0,92.2292,92.2879,92.2195,92.2683,6972.0
2024-11-01 13:20:00,94.41,94.45,94.17,94.21,53225.0,92.239,92.2781,92.0045,92.0436,53225.0
2024-11-01 13:30:00,94.22,94.24,93.84,93.88,35691.0,92.0534,92.0729,91.6821,91.7212,35691.0
2024-11-01 13:40:00,93.86,93.87,93.73,93.76,12104.0,91.7017,91.7114,91.5747,91.604,12104.0
2024-11-01 13:50:00,93.77,93.91,93.76,93.9,19470.0,91.6137,91.7505,91.604,91.7407,19470.0
2024-11-01 14:00:00,93.9,93.9,93.66,93.66,26475.0,91.7407,91.7407,91.5063,91.5063,26475.0
2024-11-01 14:10:00,93.65,93.66,93.43,93.44,51555.0,91.4965,91.5063,91.2816,91.2913,51555.0
2024-11-01 14:20:00,93.45,93.48,93.29,93.37,52617.0,91.3011,91.3304,91.1448,91.2229,52617.0
2024-11-01 14:30:00,93.38,93.52,93.21,93.22,58581.0,91.2327,91.3695,91.0666,91.0764,58581.0
2024-11-01 14:40:00,93.22,93.32,93.17,93.26,34971.0,91.0764,91.1741,91.0275,91.1155,34971.0
2024-11-01 14:50:00,93.27,93.32,93.16,93.23,39053.0,91.1252,91.1741,91.0178,91.0861,39053.0
2024-11-01 15:00:00,93.23,93.32,93.23,93.3,31842.0,91.0861,91.1741,91.0861,91.1545,31842.0
2024-11-01 15:10:00,93.29,93.29,93.03,93.05,39916.0,91.1448,91.1448,90.8907,90.9103,39916.0
2024-11-01 15:20:00,93.07,93.08,92.94,93.03,50326.0,90.9298,90.9396,90.8028,90.8907,50326.0
2024-11-01 15:30:00,93.03,93.1,92.85,92.91,63943.0,90.8907,90.9591,90.7149,90.7735,63943.0
2024-11-01 15:40:00,92.9,93.25,92.82,93.16,99097.0,90.7637,91.1057,90.6856,91.0178,99097.0
2024-11-01 15:50:00,93.14,93.42,93.02,93.35,349629.0,90.9982,91.2718,90.881,91.2034,349629.0
2024-11-04 09:30:00,93.68,94.38,93.53,94.33,66094.0,91.5258,92.2097,91.3793,92.1609,66094.0
2024-11-04 09:40:00,94.34,94.77,94.33,94.69,49861.0,92.1706,92.5907,92.1609,92.5126,49861.0
2024-11-04 09:50:00,94.69,95.18,94.67,94.93,50881.0,92.5126,92.9913,92.493,92.7471,50881.0
2024-11-04 10:00:00,94.93,95.18,94.66,95.07,26246.0,92.7471,92.9913,92.4833,92.8838,26246.0
2024-11-04 10:10:00,95.07,95.3,94.89,94.93,24883.0,92.8838,93.1085,92.708,92.7471,24883.0
2024-11-04 10:20:00,94.93,95.28,94.91,95.2,56902.0,92.7471,93.089,92.7275,93.0108,56902.0
2024-11-04 10:30:00,95.2,95.28,94.96,95.26,54541.0,93.0108,93.089,92.7764,93.0695,54541.0
2024-11-04 10:40:00,95.26,95.26,94.78,94.83,23221.0,93.0695,93.0695,92.6005,92.6494,23221.0
2024-11-04 10:50:00,94.84,95.02,94.83,94.83,14232.0,92.6591,92.835,92.6494,92.6494,14232.0
2024-11-04 11:00:00,94.83,95.06,94.79,95.03,21295.0,92.6494,92.8741,92.6103,92.8448,21295.0
2024-11-04 11:10:00,95.06,95.13,94.94,94.95,23065.0,92.8741,92.9425,92.7568,92.7666,23065.0
2024-11-04 11:20:00,94.97,95.0,94.81,94.81,13833.0,92.7861,92.8154,92.6298,92.6298,13833.0
2024-11-04 11:30:00,94.82,94.82,94.63,94.68,23385.0,92.6396,92.6396,92.454,92.5028,23385.0
2024-11-04 11:40:00,94.67,94.68,94.46,94.5,16982.0,92.493,92.5028,92.2879,92.3269,16982.0
2024-11-04 11:50:00,94.49,94.61,94.48,94.61,17486.0,92.3172,92.4344,92.3074,92.4344,17486.0
2024-11-04 12:00:00,94.61,94.63,94.32,94.35,7946.0,92.4344,92.454,92.1511,92.1804,7946.0
2024-11-04 12:10:00,94.37,94.5,94.32,94.5,18222.0,92.1999,92.3269,92.1511,92.3269,18222.0
2024-11-04 12:20:00,94.49,94.87,94.49,94.8,97340.0,92.3172,92.6884,92.3172,92.62,97340.0
2024-11-04 12:30:00,94.82,94.84,94.72,94.8,8938.0,92.6396,92.6591,92.5419,92.62,8938.0
2024-11-04 12:40:00,94.79,94.87,94.79,94.87,16121.0,92.6103,92.6884,92.6103,92.6884,16121.0
2024-11-04 12:50:00,94.88,94.9,94.86,94.87,8800.0,92.6982,92.7177,92.6787,92.6884,8800.0
2024-11-04 13:00:00,94.87,94.87,94.6,94.66,9737.0,92.6884,92.6884,92.4246,92.4833,9737.0
2024-11-04 13:10:00,94.66,94.79,94.65,94.79,31576.0,92.4833,92.6103,92.4735,92.6103,31576.0
2024-11-04 13:20:00,94.77,94.77,94.65,94.66,18668.0,92.5907,92.5907,92.4735,92.4833,18668.0
2024-11-04 13:30:00,94.64,94.79,94.59,94.72,16928.0,92.4637,92.6103,92.4149,92.5419,16928.0
2024-11-04 13:40:00,94.72,94.9,94.71,94.88,27714.0,92.5419,92.7177,92.5321,92.6982,27714.0
2024-11-04 13:50:00,94.87,95.04,94.84,95.04,20946.0,92.6884,92.8545,92.6591,92.8545,20946.0
2024-11-04 14:00:00,95.04,95.3,95.03,95.28,27846.0,92.8545,93.1085,92.8448,93.089,27846.0
2024-11-04 14:10:00,95.29,95.31,95.17,95.18,17025.0,93.0988,93.1183,92.9815,92.9913,17025.0
2024-11-04 14:20:00,95.18,95.27,95.16,95.16,19377.0,92.9913,93.0792,92.9718,92.9718,19377.0
2024-11-04 14:30:00,95.16,95.26,95.12,95.26,25818.0,92.9718,93.0695,92.9327,93.0695,25818.0
2024-11-04 14:40:00,95.27,95.3,95.14,95.2,31524.0,93.0792,93.1085,92.9522,93.0108,31524.0
2024-11-04 14:50:00,95.21,95.32,95.21,95.25,12208.0,93.0206,93.1281,93.0206,93.0597,12208.0
2024-11-04 15:00:00,95.24,95.44,95.23,95.41,19291.0,93.0499,93.2453,93.0402,93.216,19291.0
2024-11-04 15:10:00,95.41,95.52,95.4,95.51,26741.0,93.216,93.3235,93.2062,93.3137,26741.0
2024-11-04 15:20:00,95.53,95.73,95.52,95.66,44684.0,93.3333,93.5287,93.3235,93.4603,44684.0
2024-11-04 15:30:00,95.66,95.73,95.49,95.51,43097.0,93.4603,93.5287,93.2942,93.3137,43097.0
2024-11-04 15:40:00,95.51,95.65,95.48,95.58,81623.0,93.3137,93.4505,93.2844,93.3821,81623.0
2024-11-04 15:50:00,95.58,95.79,95.58,95.68,380832.0,93.3821,93.5873,93.3821,93.4798,380832.0
2024-11-05 09:30:00,96.0,96.98,95.77,96.92,125519.0,93.7925,94.7499,93.5677,94.6913,125519.0
2024-11-05 09:40:00,96.86,97.07,96.73,96.98,61890.0,94.6327,94.8378,94.5057,94.7499,61890.0
2024-11-05 09:50:00,96.98,97.42,96.96,97.36,51502.0,94.7499,95.1798,94.7304,95.1212,51502.0
2024-11-05 10:00:00,97.4,97.61,97.15,97.54,61674.0,95.1603,95.3654,94.916,95.297,61674.0
2024-11-05 10:10:00,97.56,97.63,97.3,97.57,51620.0,95.3166,95.385,95.0626,95.3263,51620.0
2024-11-05 10:20:00,97.55,97.75,97.44,97.54,59281.0,95.3068,95.5022,95.1993,95.297,59281.0
2024-11-05 10:30:00,97.53,98.07,97.44,98.06,58581.0,95.2873,95.8149,95.1993,95.8051,58581.0
2024-11-05 10:40:00,98.06,98.25,97.95,98.23,56716.0,95.8051,95.9907,95.6976,95.9712,56716.0
2024-11-05 10:50:00,98.25,98.49,98.25,98.35,35542.0,95.9907,96.2252,95.9907,96.0884,35542.0
2024-11-05 11:00:00,98.37,98.38,98.08,98.21,45804.0,96.108,96.1177,95.8246,95.9516,45804.0
2024-11-05 11:10:00,98.2,98.52,98.19,98.44,79038.0,95.9419,96.2545,95.9321,96.1763,79038.0
2024-11-05 11:20:00,98.45,98.65,98.36,98.58,71823.0,96.1861,96.3815,96.0982,96.3131,71823.0
2024-11-05 11:30:00,98.59,98.59,98.0,98.06,69296.0,96.3229,96.3229,95.7465,95.8051,69296.0
2024-11-05 11:40:00,98.1,98.38,97.97,98.0,20919.0,95.8442,96.1177,95.7172,95.7465,20919.0
2024-11-05 11:50:00,97.99,98.1,97.97,98.01,13078.0,95.7367,95.8442,95.7172,95.7562,13078.0
2024-11-05 12:00:00,98.02,98.25,98.02,98.14,19102.0,95.766,95.9907,95.766,95.8832,19102.0
2024-11-05 12:10:00,98.14,98.26,98.11,98.23,25227.0,95.8832,96.0005,95.8539,95.9712,25227.0
2024-11-05 12:20:00,98.25,98.25,98.1,98.15,29387.0,95.9907,95.9907,95.8442,95.893,29387.0
2024-11-05 12:30:00,98.17,98.45,98.13,98.43,19610.0,95.9126,96.1861,95.8735,96.1666,19610.0
2024-11-05 12:40:00,98.43,98.45,98.31,98.39,17138.0,96.1666,96.1861,96.0493,96.1275,17138.0
2024-11-05 12:50:00,98.4,98.4,98.26,98.32,12225.0,96.1373,96.1373,96.0005,96.0591,12225.0
2024-11-05 13:00:00,98.33,98.35,98.25,98.31,16347.0,96.0689,96.0884,95.9907,96.0493,16347.0
2024-11-05 13:10:00,98.32,98.35,98.13,98.15,20702.0,96.0591,96.0884,95.8735,95.893,20702.0
2024-11-05 13:20:00,98.14,98.4,98.13,98.4,14888.0,95.8832,96.1373,95.8735,96.1373,14888.0
2024-11-05 13:30:00,98.39,98.41,98.29,98.33,18247.0,96.1275,96.147,96.0298,96.0689,18247.0
2024-11-05 13:40:00,98.32,98.35,98.17,98.19,28375.0,96.0591,96.0884,95.9126,95.9321,28375.0
2024-11-05 13:50:00,98.17,98.33,98.11,98.31,15461.0,95.9126,96.0689,95.8539,96.0493,15461.0
2024-11-05 14:00:00,98.3,98.48,98.28,98.44,24937.0,96.0396,96.2154,96.02,96.1763,24937.0
2024-11-05 14:10:00,98.44,98.51,98.41,98.42,17146.0,96.1763,96.2447,96.147,96.1568,17146.0
2024-11-05 14:20:00,98.4,98.42,98.32,98.34,17516.0,96.1373,96.1568,96.0591,96.0786,17516.0
2024-11-05 14:30:00,98.31,98.54,98.29,98.52,30395.0,96.0493,96.274,96.0298,96.2545,30395.0
2024-11-05 14:40:00,98.52,98.59,98.46,98.46,19665.0,96.2545,96.3229,96.1959,96.1959,19665.0
2024-11-05 14:50:00,98.48,98.48,98.34,98.37,14118.0,96.2154,96.2154,96.0786,96.108,14118.0
2024-11-05 15:00:00,98.35,98.41,98.33,98.41,22098.0,96.0884,96.147,96.0689,96.147,22098.0
2024-11-05 15:10:00,98.42,98.44,98.24,98.29,36012.0,96.1568,96.1763,95.9809,96.0298,36012.0
2024-11-05 15:20:00,98.28,98.36,98.2,98.36,25811.0,96.02,96.0982,95.9419,96.0982,25811.0
2024-11-05 15:30:00,98.37,98.4,98.33,98.34,24875.0,96.108,96.1373,96.0689,96.0786,24875.0
2024-11-05 15:40:00,98.33,98.42,98.25,98.37,31696.0,96.0689,96.1568,95.9907,96.108,31696.0
2024-11-05 15:50:00,98.36,98.63,98.34,98.63,177473.0,96.0982,96.362,96.0786,96.362,177473.0
2024-11-06 09:30:00,101.07,102.79,100.23,102.2,220247.0,98.7459,100.4263,97.9252,99.8499,220247.0
2024-11-06 09:40:00,102.3,102.7,101.65,101.65,173748.0,99.9476,100.3384,99.3125,99.3125,173748.0
2024-11-06 09:50:00,101.74,101.96,101.39,101.96,86860.0,99.4005,99.6154,99.0585,99.6154,86860.0
2024-11-06 10:00:00,101.89,102.19,101.76,102.06,57961.0,99.547,99.8401,99.42,99.7131,57961.0
2024-11-06 10:10:00,102.03,102.17,101.67,102.11,82643.0,99.6838,99.8206,99.3321,99.762,82643.0
2024-11-06 10:20:00,102.11,102.34,101.89,102.34,53590.0,99.762,99.9867,99.547,99.9867,53590.0
2024-11-06 10:30:00,102.35,102.71,102.04,102.63,192856.0,99.9964,100.3482,99.6936,100.27,192856.0
2024-11-06 10:40:00,102.57,102.6,101.89,102.14,194685.0,100.2114,100.2407,99.547,99.7913,194685.0
2024-11-06 10:50:00,102.07,102.22,101.72,101.85,37678.0,99.7229,99.8694,99.3809,99.5079,37678.0
2024-11-06 11:00:00,101.85,101.98,101.58,101.6,31935.0,99.5079,99.6349,99.2441,99.2637,31935.0
2024-11-06 11:10:00,101.58,101.79,101.54,101.71,20856.0,99.2441,99.4493,99.2051,99.3711,20856.0
2024-11-06 11:20:00,101.77,101.87,101.71,101.78,36453.0,99.4298,99.5275,99.3711,99.4395,36453.0
2024-11-06 11:30:00,101.77,101.89,101.58,101.84,44555.0,99.4298,99.547,99.2441,99.4982,44555.0
2024-11-06 11:40:00,101.82,102.4,101.81,102.21,61315.0,99.4786,100.0453,99.4688,99.8597,61315.0
2024-11-06 11:50:00,102.21,102.47,102.1,102.42,21254.0,99.8597,100.1137,99.7522,100.0648,21254.0
2024-11-06 12:00:00,102.41,102.54,102.3,102.42,21830.0,100.0551,100.1821,99.9476,100.0648,21830.0
2024-11-06 12:10:00,102.45,102.64,102.44,102.55,47106.0,100.0941,100.2798,100.0844,100.1918,47106.0
2024-11-06 12:20:00,102.53,102.64,102.37,102.42,79915.0,100.1723,100.2798,100.016,100.0648,79915.0
2024-11-06 12:30:00,102.43,102.44,102.22,102.36,20960.0,100.0746,100.0844,99.8694,100.0062,20960.0
2024-11-06 12:40:00,102.39,102.5,102.25,102.26,22533.0,100.0355,100.143,99.8987,99.9085,22533.0
2024-11-06 12:50:00,102.25,102.42,102.19,102.35,13804.0,99.8987,100.0648,99.8401,99.9964,13804.0
2024-11-06 13:00:00,102.36,102.55,102.27,102.53,26650.0,100.0062,100.1918,99.9183,100.1723,26650.0
2024-11-06 13:10:00,102.51,102.54,102.37,102.53,37667.0,100.1528,100.1821,100.016,100.1723,37667.0
2024-11-06 13:20:00,102.53,102.59,102.46,102.54,42685.0,100.1723,100.2309,100.1039,100.1821,42685.0
2024-11-06 13:30:00,102.54,102.65,102.35,102.42,50522.0,100.1821,100.2895,99.9964,100.0648,50522.0
2024-11-06 13:40:00,102.43,102.79,102.4,102.79,34858.0,100.0746,100.4263,100.0453,100.4263,34858.0
2024-11-06 13:50:00,102.77,102.88,102.73,102.75,38045.0,100.4068,100.5142,100.3677,100.3872,38045.0
2024-11-06 14:00:00,102.75,102.97,102.68,102.7,21766.0,100.3872,100.6022,100.3188,100.3384,21766.0
2024-11-06 14:10:00,102.73,102.86,102.68,102.73,25481.0,100.3677,100.4947,100.3188,100.3677,25481.0
2024-11-06 14:20:00,102.73,102.78,102.64,102.77,22136.0,100.3677,100.4165,100.2798,100.4068,22136.0
2024-11-06 14:30:00,102.78,102.98,102.76,102.93,33792.0,100.4165,100.6119,100.397,100.5631,33792.0
2024-11-06 14:40:00,102.93,103.09,102.9,103.01,42785.0,100.5631,100.7194,100.5338,100.6413,42785.0
2024-11-06 14:50:00,103.01,103.07,102.93,102.93,35424.0,100.6413,100.6999,100.5631,100.5631,35424.0
2024-11-06 15:00:00,102.93,102.98,102.85,102.98,44772.0,100.5631,100.6119,100.4849,100.6119,44772.0
2024-11-06 15:10:00,102.97,103.12,102.96,102.99,38244.0,100.6022,100.7487,100.5924,100.6217,38244.0
2024-11-06 15:20:00,102.99,103.01,102.75,102.83,29409.0,100.6217,100.6413,100.3872,100.4654,29409.0
2024-11-06 15:30:00,102.84,103.02,102.71,102.81,59503.0,100.4752,100.651,100.3482,100.4459,59503.0
2024-11-06 15:40:00,102.81,102.81,102.66,102.68,187784.0,100.4459,100.4459,100.2993,100.3188,187784.0
2024-11-06 15:50:00,102.64,102.68,102.17,102.2,339853.0,100.2798,100.3188,99.8206,99.8499,339853.0
2024-11-07 09:30:00,102.18,102.7,101.86,101.9,108604.0,99.8303,100.3384,99.5177,99.5568,108604.0
2024-11-07 09:40:00,101.9,102.22,101.67,102.16,17651.0,99.5568,99.8694,99.3321,99.8108,17651.0
2024-11-07 09:50:00,102.19,102.26,101.9,102.02,29036.0,99.8401,99.9085,99.5568,99.674,29036.0
2024-11-07 10:00:00,102.18,102.49,102.1,102.49,39796.0,99.8303,100.1332,99.7522,100.1332,39796.0
2024-11-07 10:10:00,102.51,102.63,102.27,102.61,31855.0,100.1528,100.27,99.9183,100.2505,31855.0
2024-11-07 10:20:00,102.61,103.0,102.57,102.95,28651.0,100.2505,100.6315,100.2114,100.5826,28651.0
2024-11-07 10:30:00,102.9,103.26,102.85,103.15,37272.0,100.5338,100.8855,100.4849,100.778,37272.0
2024-11-07 10:40:00,103.18,103.3,103.08,103.17,37360.0,100.8073,100.9246,100.7096,100.7976,37360.0
2024-11-07 10:50:00,103.15,103.31,103.08,103.08,34727.0,100.778,100.9344,100.7096,100.7096,34727.0
2024-11-07 11:00:00,103.09,103.22,102.94,103.16,28653.0,100.7194,100.8464,100.5729,100.7878,28653.0
2024-11-07 11:10:00,103.14,103.33,103.06,103.22,35310.0,100.7683,100.9539,100.6901,100.8464,35310.0
2024-11-07 11:20:00,103.16,103.28,103.09,103.2,31365.0,100.7878,100.905,100.7194,100.8269,31365.0
2024-11-07 11:30:00,103.2,103.27,103.0,103.22,29608.0,100.8269,100.8953,100.6315,100.8464,29608.0
2024-11-07 11:40:00,103.23,103.52,103.19,103.48,35484.0,100.8562,101.1395,100.8171,101.1004,35484.0
2024-11-07 11:50:00,103.47,103.68,103.37,103.67,32000.0,101.0907,101.2958,100.993,101.2861,32000.0
2024-11-07 12:00:00,103.66,103.85,103.64,103.75,35857.0,101.2763,101.4619,101.2568,101.3642,35857.0
2024-11-07 12:10:00,103.73,103.94,103.73,103.81,29188.0,101.3447,101.5499,101.3447,101.4229,29188.0
2024-11-07 12:20:00,103.82,103.92,103.8,103.84,22996.0,101.4326,101.5303,101.4131,101.4522,22996.0
2024-11-07 12:30:00,103.87,103.98,103.8,103.98,23871.0,101.4815,101.5889,101.4131,101.5889,23871.0
2024-11-07 12:40:00,103.98,104.08,103.91,104.04,33370.0,101.5889,101.6867,101.5206,101.6476,33370.0
2024-11-07 12:50:00,104.03,104.08,103.97,104.05,38585.0,101.6378,101.6867,101.5792,101.6573,38585.0
2024-11-07 13:00:00,104.05,104.05,103.87,103.94,38098.0,101.6573,101.6573,101.4815,101.5499,38098.0
2024-11-07 13:10:00,103.95,103.95,103.67,103.68,17871.0,101.5596,101.5596,101.2861,101.2958,17871.0
2024-11-07 13:20:00,103.69,103.9,103.68,103.81,30413.0,101.3056,101.5108,101.2958,101.4229,30413.0
2024-11-07 13:30:00,103.83,103.87,103.73,103.8,39588.0,101.4424,101.4815,101.3447,101.4131,39588.0
2024-11-07 13:40:00,103.8,103.82,103.42,103.68,61241.0,101.4131,101.4326,101.0418,101.2958,61241.0
2024-11-07 13:50:00,103.68,103.79,103.65,103.77,27752.0,101.2958,101.4033,101.2665,101.3838,27752.0
2024-11-07 14:00:00,103.83,103.85,103.57,103.74,67905.0,101.4424,101.4619,101.1884,101.3545,67905.0
2024-11-07 14:10:00,103.75,103.81,103.68,103.78,23389.0,101.3642,101.4229,101.2958,101.3935,23389.0
2024-11-07 14:20:00,103.79,103.81,103.55,103.68,42285.0,101.4033,101.4229,101.1688,101.2958,42285.0
2024-11-07 14:30:00,103.7,103.98,103.69,103.76,50293.0,101.3154,101.5889,101.3056,101.374,50293.0
2024-11-07 14:40:00,103.74,103.97,103.51,103.92,60506.0,101.3545,101.5792,101.1298,101.5303,60506.0
2024-11-07 14:50:00,103.92,104.08,103.89,104.08,69470.0,101.5303,101.6867,101.501,101.6867,69470.0
2024-11-07 15:00:00,104.09,104.17,104.03,104.07,38867.0,101.6964,101.7746,101.6378,101.6769,38867.0
2024-11-07 15:10:00,104.09,104.39,104.09,104.34,60713.0,101.6964,101.9895,101.6964,101.9407,60713.0
2024-11-07 15:20:00,104.35,104.43,104.25,104.39,52681.0,101.9504,102.0286,101.8527,101.9895,52681.0
2024-11-07 15:30:00,104.42,104.45,104.31,104.4,67327.0,102.0188,102.0481,101.9114,101.9993,67327.0
2024-11-07 15:40:00,104.39,104.5,104.31,104.34,91659.0,101.9895,102.097,101.9114,101.9407,91659.0
2024-11-07 15:50:00,104.34,104.43,104.11,104.13,308101.0,101.9407,102.0286,101.716,101.7355,308101.0
2024-11-08 09:30:00,104.5,104.9,104.42,104.7,71408.0,102.097,102.4878,102.0188,102.2924,71408.0
2024-11-08 09:40:00,104.77,105.62,104.69,105.58,50004.0,102.3608,103.1912,102.2826,103.1522,50004.0
2024-11-08 09:50:00,105.56,105.63,105.21,105.59,36061.0,103.1326,103.201,102.7907,103.1619,36061.0
2024-11-08 10:00:00,105.59,105.81,105.43,105.49,37038.0,103.1619,103.3769,103.0056,103.0642,37038.0
2024-11-08 10:10:00,105.51,106.13,105.44,105.95,87620.0,103.0838,103.6895,103.0154,103.5136,87620.0
2024-11-08 10:20:00,105.96,106.31,105.89,106.11,71363.0,103.5234,103.8654,103.455,103.67,71363.0
2024-11-08 10:30:00,106.09,106.29,105.96,106.03,31482.0,103.6504,103.8458,103.5234,103.5918,31482.0
2024-11-08 10:40:00,106.06,106.29,105.91,105.98,46863.0,103.6211,103.8458,103.4746,103.543,46863.0
2024-11-08 10:50:00,105.98,106.14,105.96,106.05,40322.0,103.543,103.6993,103.5234,103.6113,40322.0
2024-11-08 11:00:00,106.07,106.18,105.99,106.02,32427.0,103.6309,103.7384,103.5527,103.582,32427.0
2024-11-08 11:10:00,106.02,106.1,105.89,105.98,49444.0,103.582,103.6602,103.455,103.543,49444.0
2024-11-08 11:20:00,105.99,106.03,105.78,105.94,30154.0,103.5527,103.5918,103.3476,103.5039,30154.0
2024-11-08 11:30:00,105.93,106.0,105.72,105.84,29485.0,103.4941,103.5625,103.2889,103.4062,29485.0
2024-11-08 11:40:00,105.85,105.93,105.79,105.92,32186.0,103.4159,103.4941,103.3573,103.4843,32186.0
2024-11-08 11:50:00,105.92,106.16,105.88,106.13,36026.0,103.4843,103.7188,103.4453,103.6895,36026.0
2024-11-08 12:00:00,106.13,106.28,106.01,106.03,29133.0,103.6895,103.8361,103.5723,103.5918,29133.0
2024-11-08 12:10:00,106.0,106.06,105.88,106.01,32521.0,103.5625,103.6211,103.4453,103.5723,32521.0
2024-11-08 12:20:00,105.99,106.07,105.96,106.04,69768.0,103.5527,103.6309,103.5234,103.6016,69768.0
2024-11-08 12:30:00,106.04,106.27,105.98,106.21,33346.0,103.6016,103.8263,103.543,103.7677,33346.0
2024-11-08 12:40:00,106.19,106.27,106.16,106.17,18288.0,103.7481,103.8263,103.7188,103.7286,18288.0
2024-11-08 12:50:00,106.17,106.39,106.17,106.28,50105.0,103.7286,103.9435,103.7286,103.8361,50105.0
2024-11-08 13:00:00,106.29,106.37,106.26,106.3,18163.0,103.8458,103.924,103.8165,103.8556,18163.0
2024-11-08 13:10:00,106.3,106.58,106.29,106.56,29269.0,103.8556,104.1292,103.8458,104.1096,29269.0
2024-11-08 13:20:00,106.57,106.62,106.5,106.51,36017.0,104.1194,104.1682,104.051,104.0608,36017.0
2024-11-08 13:30:00,106.52,106.6,106.37,106.37,35495.0,104.0705,104.1487,103.924,103.924,35495.0
2024-11-08 13:40:00,106.39,106.5,106.28,106.49,29583.0,103.9435,104.051,103.8361,104.0412,29583.0
2024-11-08 13:50:00,106.48,106.65,106.45,106.64,31766.0,104.0315,104.1976,104.0022,104.1878,31766.0
2024-11-08 14:00:00,106.63,106.69,106.45,106.5,51394.0,104.178,104.2366,104.0022,104.051,51394.0
2024-11-08 14:10:00,106.49,106.59,106.44,106.55,18175.0,104.0412,104.1389,103.9924,104.0999,18175.0
2024-11-08 14:20:00,106.55,106.77,106.55,106.72,28779.0,104.0999,104.3148,104.0999,104.2659,28779.0
2024-11-08 14:30:00,106.73,106.97,106.71,106.91,19461.0,104.2757,104.5102,104.2562,104.4516,19461.0
2024-11-08 14:40:00,106.93,106.99,106.87,106.95,35822.0,104.4711,104.5297,104.4125,104.4907,35822.0
2024-11-08 14:50:00,106.94,107.01,106.79,106.81,33113.0,104.4809,104.5493,104.3343,104.3539,33113.0
2024-11-08 15:00:00,106.81,106.86,106.71,106.74,29766.0,104.3539,104.4027,104.2562,104.2855,29766.0
2024-11-08 15:10:00,106.74,106.87,106.67,106.76,44395.0,104.2855,104.4125,104.2171,104.305,44395.0
2024-11-08 15:20:00,106.75,106.81,106.69,106.8,59018.0,104.2953,104.3539,104.2366,104.3441,59018.0
2024-11-08 15:30:00,106.81,106.88,106.74,106.8,43545.0,104.3539,104.4223,104.2855,104.3441,43545.0
2024-11-08 15:40:00,106.8,106.91,106.78,106.88,84163.0,104.3441,104.4516,104.3246,104.4223,84163.0
2024-11-08 15:50:00,106.89,107.2,106.89,107.15,319445.0,104.432,104.7349,104.432,104.6861,319445.0
2024-11-11 09:30:00,107.84,107.84,106.85,107.15,69223.0,105.3602,105.3602,104.393,104.6861,69223.0
2024-11-11 09:40:00,107.07,107.44,107.06,107.44,18552.0,104.6079,104.9694,104.5981,104.9694,18552.0
2024-11-11 09:50:00,107.42,107.51,107.15,107.42,31452.0,104.9498,105.0378,104.6861,104.9498,31452.0
2024-11-11 10:00:00,107.42,107.45,107.1,107.1,16924.0,104.9498,104.9792,104.6372,104.6372,16924.0
2024-11-11 10:10:00,107.12,107.36,107.02,107.26,64019.0,104.6567,104.8912,104.559,104.7935,64019.0
2024-11-11 10:20:00,107.27,107.82,107.24,107.77,79013.0,104.8033,105.3406,104.774,105.2918,79013.0
2024-11-11 10:30:00,107.79,108.43,107.69,108.43,32819.0,105.3113,105.9366,105.2136,105.9366,32819.0
2024-11-11 10:40:00,108.41,108.57,108.28,108.52,25333.0,105.9171,106.0734,105.7901,106.0246,25333.0
2024-11-11 10:50:00,108.49,108.73,108.47,108.52,35322.0,105.9952,106.2297,105.9757,106.0246,35322.0
2024-11-11 11:00:00,108.5,108.78,108.44,108.47,52303.0,106.005,106.2786,105.9464,105.9757,52303.0
2024-11-11 11:10:00,108.42,108.62,108.42,108.52,29489.0,105.9269,106.1223,105.9269,106.0246,29489.0
2024-11-11 11:20:00,108.54,108.7,108.41,108.57,23603.0,106.0441,106.2004,105.9171,106.0734,23603.0
2024-11-11 11:30:00,108.54,108.63,108.4,108.48,20875.0,106.0441,106.132,105.9073,105.9855,20875.0
2024-11-11 11:40:00,108.48,108.67,108.37,108.66,28331.0,105.9855,106.1711,105.878,106.1613,28331.0
2024-11-11 11:50:00,108.68,108.68,108.51,108.68,25482.0,106.1809,106.1809,106.0148,106.1809,25482.0
2024-11-11 12:00:00,108.66,108.73,108.53,108.71,23223.0,106.1613,106.2297,106.0343,106.2102,23223.0
2024-11-11 12:10:00,108.68,108.7,108.58,108.64,15758.0,106.1809,106.2004,106.0832,106.1418,15758.0
2024-11-11 12:20:00,108.64,108.69,108.51,108.58,19390.0,106.1418,106.1906,106.0148,106.0832,19390.0
2024-11-11 12:30:00,108.59,108.72,108.49,108.68,19586.0,106.0929,106.22,105.9952,106.1809,19586.0
2024-11-11 12:40:00,108.67,108.74,108.58,108.58,14852.0,106.1711,106.2395,106.0832,106.0832,14852.0
2024-11-11 12:50:00,108.58,108.6,108.46,108.54,40480.0,106.0832,106.1027,105.9659,106.0441,40480.0
2024-11-11 13:00:00,108.56,108.56,108.42,108.56,21181.0,106.0636,106.0636,105.9269,106.0636,21181.0
2024-11-11 13:10:00,108.54,108.65,108.49,108.52,14132.0,106.0441,106.1516,105.9952,106.0246,14132.0
2024-11-11 13:20:00,108.52,108.63,108.45,108.58,32468.0,106.0246,106.132,105.9562,106.0832,32468.0
2024-11-11 13:30:00,108.6,108.71,108.53,108.67,18328.0,106.1027,106.2102,106.0343,106.1711,18328.0
2024-11-11 13:40:00,108.66,108.83,108.61,108.77,25783.0,106.1613,106.3274,106.1125,106.2688,25783.0
2024-11-11 13:50:00,108.77,108.93,108.77,108.91,20534.0,106.2688,106.4251,106.2688,106.4056,20534.0
2024-11-11 14:00:00,108.93,108.94,108.73,108.87,37072.0,106.4251,106.4349,106.2297,106.3665,37072.0
2024-11-11 14:10:00,108.88,108.88,108.56,108.72,24639.0,106.3763,106.3763,106.0636,106.22,24639.0
2024-11-11 14:20:00,108.75,108.94,108.7,108.82,30353.0,106.2493,106.4349,106.2004,106.3177,30353.0
2024-11-11 14:30:00,108.83,109.09,108.81,109.08,25583.0,106.3274,106.5814,106.3079,106.5717,25583.0
2024-11-11 14:40:00,109.09,109.16,109.07,109.12,23705.0,106.5814,106.6498,106.5619,106.6108,23705.0
2024-11-11 14:50:00,109.14,109.18,109.08,109.11,17618.0,106.6303,106.6694,106.5717,106.601,17618.0
2024-11-11 15:00:00,109.12,109.16,109.05,109.1,19380.0,106.6108,106.6498,106.5424,106.5912,19380.0
2024-11-11 15:10:00,109.08,109.14,108.96,108.96,33759.0,106.5717,106.6303,106.4544,106.4544,33759.0
2024-11-11 15:20:00,108.96,109.02,108.94,109.0,59457.0,106.4544,106.5131,106.4349,106.4935,59457.0
2024-11-11 15:30:00,109.01,109.07,108.83,108.87,41302.0,106.5033,106.5619,106.3274,106.3665,41302.0
2024-11-11 15:40:00,108.87,108.97,108.79,108.81,72138.0,106.3665,106.4642,106.2883,106.3079,72138.0
2024-11-11 15:50:00,108.82,109.14,108.73,109.05,242676.0,106.3177,106.6303,106.2297,106.5424,242676.0
2024-11-12 09:30:00,108.94,109.21,108.5,108.75,72994.0,106.4349,106.6987,106.005,106.2493,72994.0
2024-11-12 09:40:00,108.72,108.96,108.69,108.93,21760.0,106.22,106.4544,106.1906,106.4251,21760.0
2024-11-12 09:50:00,108.95,109.01,108.39,108.45,56833.0,106.4447,106.5033,105.8975,105.9562,56833.0
2024-11-12 10:00:00,108.43,108.61,108.4,108.51,23807.0,105.9366,106.1125,105.9073,106.0148,23807.0
2024-11-12 10:10:00,108.49,108.54,108.31,108.47,43626.0,105.9952,106.0441,105.8194,105.9757,43626.0
2024-11-12 10:20:00,108.53,108.69,108.47,108.64,12528.0,106.0343,106.1906,105.9757,106.1418,12528.0
2024-11-12 10:30:00,108.65,108.83,108.48,108.8,10691.0,106.1516,106.3274,105.9855,106.2981,10691.0
2024-11-12 10:40:00,108.77,108.77,108.3,108.43,26763.0,106.2688,106.2688,105.8096,105.9366,26763.0
2024-11-12 10:50:00,108.38,108.39,107.96,108.06,38622.0,105.8878,105.8975,105.4774,105.5751,38622.0
2024-11-12 11:00:00,108.07,108.07,107.76,107.92,23599.0,105.5849,105.5849,105.282,105.4383,23599.0
2024-11-12 11:10:00,107.93,107.99,107.65,107.68,39907.0,105.4481,105.5067,105.1746,105.2039,39907.0
2024-11-12 11:20:00,107.66,107.76,107.51,107.56,85342.0,105.1843,105.282,105.0378,105.0866,85342.0
2024-11-12 11:30:00,107.54,107.55,106.93,107.07,106609.0,105.0671,105.0769,104.4711,104.6079,106609.0
2024-11-12 11:40:00,107.04,107.04,106.77,106.83,35031.0,104.5786,104.5786,104.3148,104.3734,35031.0
2024-11-12 11:50:00,106.86,106.96,106.85,106.86,15660.0,104.4027,104.5004,104.393,104.4027,15660.0
2024-11-12 12:00:00,106.86,107.08,106.83,106.91,15200.0,104.4027,104.6177,104.3734,104.4516,15200.0
2024-11-12 12:10:00,106.96,106.98,106.76,106.78,6795.0,104.5004,104.52,104.305,104.3246,6795.0
2024-11-12 12:20:00,106.78,106.89,106.72,106.79,21516.0,104.3246,104.432,104.2659,104.3343,21516.0
2024-11-12 12:30:00,106.77,106.99,106.74,106.98,17863.0,104.3148,104.5297,104.2855,104.52,17863.0
2024-11-12 12:40:00,106.96,106.96,106.74,106.88,15567.0,104.5004,104.5004,104.2855,104.4223,15567.0
2024-11-12 12:50:00,106.86,107.02,106.86,106.9,53019.0,104.4027,104.559,104.4027,104.4418,53019.0
2024-11-12 13:00:00,106.86,107.05,106.84,107.03,16006.0,104.4027,104.5884,104.3832,104.5688,16006.0
2024-11-12 13:10:00,107.03,107.08,106.95,107.03,11774.0,104.5688,104.6177,104.4907,104.5688,11774.0
2024-11-12 13:20:00,107.07,107.08,106.94,107.0,10922.0,104.6079,104.6177,104.4809,104.5395,10922.0
2024-11-12 13:30:00,107.0,107.41,107.0,107.37,8874.0,104.5395,104.9401,104.5395,104.901,8874.0
2024-11-12 13:40:00,107.37,107.57,107.37,107.56,8770.0,104.901,105.0964,104.901,105.0866,8770.0
2024-11-12 13:50:00,107.57,107.87,107.57,107.77,52653.0,105.0964,105.3895,105.0964,105.2918,52653.0
2024-11-12 14:00:00,107.81,107.88,107.69,107.81,17493.0,105.3309,105.3993,105.2136,105.3309,17493.0
2024-11-12 14:10:00,107.82,107.82,107.66,107.71,21501.0,105.3406,105.3406,105.1843,105.2332,21501.0
2024-11-12 14:20:00,107.66,107.68,107.56,107.65,14424.0,105.1843,105.2039,105.0866,105.1746,14424.0
2024-11-12 14:30:00,107.63,107.7,107.63,107.67,13908.0,105.155,105.2234,105.155,105.1941,13908.0
2024-11-12 14:40:00,107.64,107.79,107.63,107.69,51261.0,105.1648,105.3113,105.155,105.2136,51261.0
2024-11-12 14:50:00,107.71,107.83,107.66,107.82,28789.0,105.2332,105.3504,105.1843,105.3406,28789.0
2024-11-12 15:00:00,107.82,107.83,107.66,107.77,29474.0,105.3406,105.3504,105.1843,105.2918,29474.0
2024-11-12 15:10:00,107.8,107.8,107.63,107.69,26381.0,105.3211,105.3211,105.155,105.2136,26381.0
2024-11-12 15:20:00,107.7,107.88,107.65,107.88,48250.0,105.2234,105.3993,105.1746,105.3993,48250.0
2024-11-12 15:30:00,107.86,107.93,107.82,107.9,38516.0,105.3797,105.4481,105.3406,105.4188,38516.0
2024-11-12 15:40:00,107.9,107.96,107.74,107.75,50910.0,105.4188,105.4774,105.2625,105.2723,50910.0
2024-11-12 15:50:00,107.73,107.89,107.65,107.81,136160.0,105.2527,105.409,105.1746,105.3309,136160.0
2024-11-13 09:30:00,108.45,108.83,108.24,108.42,108986.0,105.9562,106.3274,105.751,105.9269,108986.0
2024-11-13 09:40:00,108.42,108.48,108.08,108.29,23451.0,105.9269,105.9855,105.5947,105.7998,23451.0
2024-11-13 09:50:00,108.32,108.36,107.85,108.07,171565.0,105.8292,105.8682,105.37,105.5849,171565.0
2024-11-13 10:00:00,107.96,108.01,107.46,107.87,94214.0,105.4774,105.5263,104.9889,105.3895,94214.0
2024-11-13 10:10:00,107.88,108.22,107.88,108.01,94559.0,105.3993,105.7314,105.3993,105.5263,94559.0
2024-11-13 10:20:00,107.96,108.03,107.66,107.75,44372.0,105.4774,105.5458,105.1843,105.2723,44372.0
2024-11-13 10:30:00,107.78,107.98,107.76,107.78,34484.0,105.3016,105.497,105.282,105.3016,34484.0
2024-11-13 10:40:00,107.77,108.39,107.76,108.39,63055.0,105.2918,105.8975,105.282,105.8975,63055.0
2024-11-13 10:50:00,108.45,108.49,108.15,108.23,27417.0,105.9562,105.9952,105.6631,105.7412,27417.0
2024-11-13 11:00:00,108.23,108.33,108.13,108.33,17409.0,105.7412,105.8389,105.6435,105.8389,17409.0
2024-11-13 11:10:00,108.33,108.46,108.26,108.44,16847.0,105.8389,105.9659,105.7705,105.9464,16847.0
2024-11-13 11:20:00,108.45,108.51,108.32,108.44,23785.0,105.9562,106.0148,105.8292,105.9464,23785.0
2024-11-13 11:30:00,108.42,108.43,108.18,108.28,12940.0,105.9269,105.9366,105.6924,105.7901,12940.0
2024-11-13 11:40:00,108.28,108.39,108.25,108.25,11738.0,105.7901,105.8975,105.7608,105.7608,11738.0
2024-11-13 11:50:00,108.24,108.24,108.09,108.2,14906.0,105.751,105.751,105.6044,105.7119,14906.0
2024-11-13 12:00:00,108.19,108.38,108.12,108.29,35814.0,105.7021,105.8878,105.6337,105.7998,35814.0
2024-11-13 12:10:00,108.3,108.36,108.25,108.25,15512.0,105.8096,105.8682,105.7608,105.7608,15512.0
2024-11-13 12:20:00,108.24,108.43,108.2,108.41,19488.0,105.751,105.9366,105.7119,105.9171,19488.0
2024-11-13 12:30:00,108.41,108.44,108.35,108.38,19072.0,105.9171,105.9464,105.8585,105.8878,19072.0
2024-11-13 12:40:00,108.39,108.53,108.36,108.47,19876.0,105.8975,106.0343,105.8682,105.9757,19876.0
2024-11-13 12:50:00,108.48,108.5,108.39,108.39,16298.0,105.9855,106.005,105.8975,105.8975,16298.0
2024-11-13 13:00:00,108.4,108.44,108.3,108.31,34472.0,105.9073,105.9464,105.8096,105.8194,34472.0
2024-11-13 13:10:00,108.31,108.33,108.23,108.31,29585.0,105.8194,105.8389,105.7412,105.8194,29585.0
2024-11-13 13:20:00,108.31,108.37,108.27,108.31,13735.0,105.8194,105.878,105.7803,105.8194,13735.0
2024-11-13 13:30:00,108.3,108.41,108.3,108.39,14682.0,105.8096,105.9171,105.8096,105.8975,14682.0
2024-11-13 13:40:00,108.39,108.44,108.36,108.37,22632.0,105.8975,105.9464,105.8682,105.878,22632.0
2024-11-13 13:50:00,108.37,108.44,108.32,108.36,15926.0,105.878,105.9464,105.8292,105.8682,15926.0
2024-11-13 14:00:00,108.36,108.39,108.31,108.38,20276.0,105.8682,105.8975,105.8194,105.8878,20276.0
2024-11-13 14:10:00,108.38,108.44,108.12,108.12,44937.0,105.8878,105.9464,105.6337,105.6337,44937.0
2024-11-13 14:20:00,108.09,108.11,108.0,108.09,47390.0,105.6044,105.624,105.5165,105.6044,47390.0
2024-11-13 14:30:00,108.09,108.12,107.98,108.04,32833.0,105.6044,105.6337,105.497,105.5556,32833.0
2024-11-13 14:40:00,108.0,108.0,107.82,107.84,21627.0,105.5165,105.5165,105.3406,105.3602,21627.0
2024-11-13 14:50:00,107.84,107.87,107.77,107.78,16568.0,105.3602,105.3895,105.2918,105.3016,16568.0
2024-11-13 15:00:00,107.77,107.81,107.71,107.75,41045.0,105.2918,105.3309,105.2332,105.2723,41045.0
2024-11-13 15:10:00,107.76,108.27,107.76,108.26,18774.0,105.282,105.7803,105.282,105.7705,18774.0
2024-11-13 15:20:00,108.26,108.41,108.23,108.29,34385.0,105.7705,105.9171,105.7412,105.7998,34385.0
2024-11-13 15:30:00,108.28,108.44,108.24,108.37,38618.0,105.7901,105.9464,105.751,105.878,38618.0
2024-11-13 15:40:00,108.38,108.48,108.06,108.12,42931.0,105.8878,105.9855,105.5751,105.6337,42931.0
2024-11-13 15:50:00,108.04,108.23,107.88,108.17,202622.0,105.5556,105.7412,105.3993,105.6826,202622.0
2024-11-14 09:30:00,109.0,109.17,107.87,108.07,167422.0,106.4935,106.6596,105.3895,105.5849,167422.0
2024-11-14 09:40:00,108.05,108.09,107.84,108.06,20694.0,105.5654,105.6044,105.3602,105.5751,20694.0
2024-11-14 09:50:00,108.14,108.34,107.93,108.34,41281.0,105.6533,105.8487,105.4481,105.8487,41281.0
2024-11-14 10:00:00,108.29,108.36,108.12,108.2,23811.0,105.7998,105.8682,105.6337,105.7119,23811.0
2024-11-14 10:10:00,108.14,108.37,108.11,108.15,37846.0,105.6533,105.878,105.624,105.6631,37846.0
2024-11-14 10:20:00,108.18,108.2,107.99,108.16,44244.0,105.6924,105.7119,105.5067,105.6728,44244.0
2024-11-14 10:30:00,108.16,108.19,107.92,107.99,46120.0,105.6728,105.7021,105.4383,105.5067,46120.0
2024-11-14 10:40:00,107.94,108.01,107.59,107.59,49076.0,105.4579,105.5263,105.1159,105.1159,49076.0
2024-11-14 10:50:00,107.62,107.8,107.45,107.67,50906.0,105.1452,105.3211,104.9792,105.1941,50906.0
2024-11-14 11:00:00,107.67,107.81,107.46,107.47,48969.0,105.1941,105.3309,104.9889,104.9987,48969.0
2024-11-14 11:10:00,107.47,107.8,107.43,107.75,23561.0,104.9987,105.3211,104.9596,105.2723,23561.0
2024-11-14 11:20:00,107.75,107.92,107.75,107.83,9906.0,105.2723,105.4383,105.2723,105.3504,9906.0
2024-11-14 11:30:00,107.84,108.03,107.84,108.01,33069.0,105.3602,105.5458,105.3602,105.5263,33069.0
2024-11-14 11:40:00,107.99,108.15,107.84,107.92,32887.0,105.5067,105.6631,105.3602,105.4383,32887.0
2024-11-14 11:50:00,107.93,107.95,107.82,107.91,10465.0,105.4481,105.4677,105.3406,105.4286,10465.0
2024-11-14 12:00:00,107.93,107.93,107.27,107.27,41694.0,105.4481,105.4481,104.8033,104.8033,41694.0
2024-11-14 12:10:00,107.27,107.62,107.17,107.19,53511.0,104.8033,105.1452,104.7056,104.7251,53511.0
2024-11-14 12:20:00,107.19,107.48,107.15,107.39,31243.0,104.7251,105.0085,104.6861,104.9205,31243.0
2024-11-14 12:30:00,107.39,107.39,107.13,107.27,4941.0,104.9205,104.9205,104.6665,104.8033,4941.0
2024-11-14 12:40:00,107.31,107.33,107.07,107.1,7569.0,104.8424,104.8619,104.6079,104.6372,7569.0
2024-11-14 12:50:00,107.13,107.24,107.09,107.23,10288.0,104.6665,104.774,104.6274,104.7642,10288.0
2024-11-14 13:00:00,107.23,107.39,107.22,107.38,18946.0,104.7642,104.9205,104.7544,104.9108,18946.0
2024-11-14 13:10:00,107.39,107.45,107.38,107.41,16105.0,104.9205,104.9792,104.9108,104.9401,16105.0
2024-11-14 13:20:00,107.41,107.47,107.38,107.43,25808.0,104.9401,104.9987,104.9108,104.9596,25808.0
2024-11-14 13:30:00,107.43,107.51,107.41,107.51,24664.0,104.9596,105.0378,104.9401,105.0378,24664.0
2024-11-14 13:40:00,107.52,107.71,107.52,107.65,13487.0,105.0475,105.2332,105.0475,105.1746,13487.0
2024-11-14 13:50:00,107.65,107.73,107.47,107.47,26789.0,105.1746,105.2527,104.9987,104.9987,26789.0
2024-11-14 14:00:00,107.49,107.71,107.49,107.67,16356.0,105.0182,105.2332,105.0182,105.1941,16356.0
2024-11-14 14:10:00,107.67,107.69,107.45,107.52,14451.0,105.1941,105.2136,104.9792,105.0475,14451.0
2024-11-14 14:20:00,107.53,107.55,107.47,107.53,9271.0,105.0573,105.0769,104.9987,105.0573,9271.0
2024-11-14 14:30:00,107.54,107.61,107.45,107.61,10097.0,105.0671,105.1355,104.9792,105.1355,10097.0
2024-11-14 14:40:00,107.6,107.6,107.55,107.59,7225.0,105.1257,105.1257,105.0769,105.1159,7225.0
2024-11-14 14:50:00,107.6,107.8,107.6,107.77,15463.0,105.1257,105.3211,105.1257,105.2918,15463.0
2024-11-14 15:00:00,107.76,107.76,107.41,107.45,32715.0,105.282,105.282,104.9401,104.9792,32715.0
2024-11-14 15:10:00,107.45,107.81,107.44,107.8,32835.0,104.9792,105.3309,104.9694,105.3211,32835.0
2024-11-14 15:20:00,107.77,107.87,107.7,107.84,15351.0,105.2918,105.3895,105.2234,105.3602,15351.0
2024-11-14 15:30:00,107.83,107.92,107.61,107.92,44569.0,105.3504,105.4383,105.1355,105.4383,44569.0
2024-11-14 15:40:00,107.92,107.92,107.77,107.79,40119.0,105.4383,105.4383,105.2918,105.3113,40119.0
2024-11-14 15:50:00,107.78,107.92,107.72,107.88,153867.0,105.3016,105.4383,105.2429,105.3993,153867.0
2024-11-15 09:30:00,107.77,108.8,107.55,108.57,208657.0,105.2918,106.2981,105.0769,106.0734,208657.0
2024-11-15 09:40:00,108.58,108.83,108.33,108.44,44467.0,106.0832,106.3274,105.8389,105.9464,44467.0
2024-11-15 09:50:00,108.39,108.47,108.19,108.43,23683.0,105.8975,105.9757,105.7021,105.9366,23683.0
2024-11-15 10:00:00,108.44,108.54,108.34,108.47,15519.0,105.9464,106.0441,105.8487,105.9757,15519.0
2024-11-15 10:10:00,108.47,108.87,108.44,108.82,10787.0,105.9757,106.3665,105.9464,106.3177,10787.0
2024-11-15 10:20:00,108.83,108.92,108.67,108.84,14502.0,106.3274,106.4154,106.1711,106.3372,14502.0
2024-11-15 10:30:00,108.86,108.9,108.72,108.74,13430.0,106.3567,106.3958,106.22,106.2395,13430.0
2024-11-15 10:40:00,108.76,109.04,108.72,108.86,31766.0,106.259,106.5326,106.22,106.3567,31766.0
2024-11-15 10:50:00,108.91,109.17,108.9,108.96,22958.0,106.4056,106.6596,106.3958,106.4544,22958.0
2024-11-15 11:00:00,108.96,109.22,108.96,109.17,19496.0,106.4544,106.7085,106.4544,106.6596,19496.0
2024-11-15 11:10:00,109.15,109.35,108.75,108.76,37922.0,106.6401,106.8355,106.2493,106.259,37922.0
2024-11-15 11:20:00,108.76,108.96,108.66,108.96,42523.0,106.259,106.4544,106.1613,106.4544,42523.0
2024-11-15 11:30:00,108.95,109.0,108.69,108.73,12029.0,106.4447,106.4935,106.1906,106.2297,12029.0
2024-11-15 11:40:00,108.74,109.15,108.71,109.12,15865.0,106.2395,106.6401,106.2102,106.6108,15865.0
2024-11-15 11:50:00,109.1,109.24,109.09,109.17,17005.0,106.5912,106.728,106.5814,106.6596,17005.0
2024-11-15 12:00:00,109.15,109.19,108.97,109.0,18318.0,106.6401,106.6791,106.4642,106.4935,18318.0
2024-11-15 12:10:00,108.98,109.0,108.85,108.92,13565.0,106.474,106.4935,106.347,106.4154,13565.0
2024-11-15 12:20:00,108.88,109.17,108.88,109.06,45300.0,106.3763,106.6596,106.3763,106.5521,45300.0
2024-11-15 12:30:00,109.03,109.04,108.61,108.76,74509.0,106.5228,106.5326,106.1125,106.259,74509.0
2024-11-15 12:40:00,108.74,108.93,108.64,108.87,73239.0,106.2395,106.4251,106.1418,106.3665,73239.0
2024-11-15 12:50:00,108.87,109.15,108.84,109.14,67510.0,106.3665,106.6401,106.3372,106.6303,67510.0
2024-11-15 13:00:00,109.15,109.18,108.98,109.02,26205.0,106.6401,106.6694,106.474,106.5131,26205.0
2024-11-15 13:10:00,109.04,109.09,109.0,109.01,19326.0,106.5326,106.5814,106.4935,106.5033,19326.0
2024-11-15 13:20:00,109.02,109.27,109.02,109.24,27418.0,106.5131,106.7573,106.5131,106.728,27418.0
2024-11-15 13:30:00,109.23,109.27,109.07,109.22,21834.0,106.7182,106.7573,106.5619,106.7085,21834.0
2024-11-15 13:40:00,109.25,109.26,109.12,109.15,33005.0,106.7378,106.7475,106.6108,106.6401,33005.0
2024-11-15 13:50:00,109.17,109.25,109.13,109.19,26659.0,106.6596,106.7378,106.6205,106.6791,26659.0
2024-11-15 14:00:00,109.2,109.26,109.07,109.2,38288.0,106.6889,106.7475,106.5619,106.6889,38288.0
2024-11-15 14:10:00,109.22,109.33,109.21,109.32,24771.0,106.7085,106.8159,106.6987,106.8062,24771.0
2024-11-15 14:20:00,109.32,109.44,109.26,109.42,24324.0,106.8062,106.9234,106.7475,106.9039,24324.0
2024-11-15 14:30:00,109.41,109.48,109.37,109.41,23154.0,106.8941,106.9625,106.855,106.8941,23154.0
2024-11-15 14:40:00,109.42,109.55,109.26,109.43,53763.0,106.9039,107.0309,106.7475,106.9136,53763.0
2024-11-15 14:50:00,109.43,109.44,109.24,109.34,26715.0,106.9136,106.9234,106.728,106.8257,26715.0
2024-11-15 15:00:00,109.33,109.48,109.23,109.43,46993.0,106.8159,106.9625,106.7182,106.9136,46993.0
2024-11-15 15:10:00,109.44,109.75,109.44,109.71,32596.0,106.9234,107.2263,106.9234,107.1872,32596.0
2024-11-15 15:20:00,109.71,109.83,109.71,109.78,41983.0,107.1872,107.3044,107.1872,107.2556,41983.0
2024-11-15 15:30:00,109.78,109.93,109.75,109.79,81978.0,107.2556,107.4021,107.2263,107.2653,81978.0
2024-11-15 15:40:00,109.8,109.91,109.69,109.88,59727.0,107.2751,107.3826,107.1676,107.3533,59727.0
2024-11-15 15:50:00,109.86,110.05,109.76,109.84,218514.0,107.3337,107.5194,107.236,107.3142,218514.0
2024-11-18 09:30:00,110.63,111.5,110.23,111.29,84049.0,108.086,108.936,107.6952,108.7309,84049.0
2024-11-18 09:40:00,111.23,111.49,111.05,111.23,38606.0,108.6722,108.9263,108.4964,108.6722,38606.0
2024-11-18 09:50:00,111.24,111.4,110.93,111.09,47657.0,108.682,108.8383,108.3791,108.5355,47657.0
2024-11-18 10:00:00,111.1,111.49,110.97,111.21,66451.0,108.5452,108.9263,108.4182,108.6527,66451.0
2024-11-18 10:10:00,111.21,111.72,111.21,111.6,40938.0,108.6527,109.151,108.6527,109.0337,40938.0
2024-11-18 10:20:00,111.57,111.89,111.44,111.79,29124.0,109.0044,109.3171,108.8774,109.2194,29124.0
2024-11-18 10:30:00,111.78,111.93,111.72,111.81,27036.0,109.2096,109.3561,109.151,109.2389,27036.0
2024-11-18 10:40:00,111.8,111.97,111.71,111.97,27414.0,109.2291,109.3952,109.1412,109.3952,27414.0
2024-11-18 10:50:00,111.95,112.12,111.92,112.02,39587.0,109.3757,109.5418,109.3464,109.4441,39587.0
2024-11-18 11:00:00,112.04,112.35,112.03,112.35,28248.0,109.4636,109.7665,109.4538,109.7665,28248.0
2024-11-18 11:10:00,112.35,112.48,112.29,112.46,37018.0,109.7665,109.8935,109.7079,109.8739,37018.0
2024-11-18 11:20:00,112.47,112.67,112.44,112.64,26933.0,109.8837,110.0791,109.8544,110.0498,26933.0
2024-11-18 11:30:00,112.64,112.86,112.59,112.82,37847.0,110.0498,110.2648,110.001,110.2257,37847.0
2024-11-18 11:40:00,112.84,112.9,112.71,112.71,28955.0,110.2452,110.3038,110.1182,110.1182,28955.0
2024-11-18 11:50:00,112.72,112.77,112.42,112.53,23811.0,110.128,110.1768,109.8349,109.9423,23811.0
2024-11-18 12:00:00,112.51,112.53,112.24,112.26,11607.0,109.9228,109.9423,109.659,109.6785,11607.0
2024-11-18 12:10:00,112.23,112.3,112.2,112.22,16713.0,109.6492,109.7176,109.6199,109.6395,16713.0
2024-11-18 12:20:00,112.23,112.26,112.12,112.21,22890.0,109.6492,109.6785,109.5418,109.6297,22890.0
2024-11-18 12:30:00,112.2,112.49,112.17,112.44,27928.0,109.6199,109.9033,109.5906,109.8544,27928.0
2024-11-18 12:40:00,112.43,112.48,112.32,112.35,14818.0,109.8446,109.8935,109.7372,109.7665,14818.0
2024-11-18 12:50:00,112.32,112.49,112.32,112.43,16723.0,109.7372,109.9033,109.7372,109.8446,16723.0
2024-11-18 13:00:00,112.43,112.49,112.23,112.27,20176.0,109.8446,109.9033,109.6492,109.6883,20176.0
2024-11-18 13:10:00,112.28,112.47,112.28,112.47,16613.0,109.6981,109.8837,109.6981,109.8837,16613.0
2024-11-18 13:20:00,112.47,112.47,112.27,112.34,16871.0,109.8837,109.8837,109.6883,109.7567,16871.0
2024-11-18 13:30:00,112.34,112.47,112.27,112.43,25722.0,109.7567,109.8837,109.6883,109.8446,25722.0
2024-11-18 13:40:00,112.43,112.49,112.22,112.22,19264.0,109.8446,109.9033,109.6395,109.6395,19264.0
2024-11-18 13:50:00,112.23,112.3,112.16,112.25,20914.0,109.6492,109.7176,109.5808,109.6688,20914.0
2024-11-18 14:00:00,112.26,112.31,112.18,112.2,18798.0,109.6785,109.7274,109.6004,109.6199,18798.0
2024-11-18 14:10:00,112.22,112.28,112.12,112.14,18630.0,109.6395,109.6981,109.5418,109.5613,18630.0
2024-11-18 14:20:00,112.14,112.18,112.05,112.16,21452.0,109.5613,109.6004,109.4734,109.5808,21452.0
2024-11-18 14:30:00,112.15,112.3,112.1,112.22,23573.0,109.5711,109.7176,109.5222,109.6395,23573.0
2024-11-18 14:40:00,112.23,112.58,112.21,112.57,31413.0,109.6492,109.9912,109.6297,109.9814,31413.0
2024-11-18 14:50:00,112.54,112.56,111.85,112.56,43969.0,109.9521,109.9717,109.278,109.9717,43969.0
2024-11-18 15:00:00,112.55,112.69,112.51,112.68,29639.0,109.9619,110.0987,109.9228,110.0889,29639.0
2024-11-18 15:10:00,112.68,112.85,112.67,112.75,72910.0,110.0889,110.255,110.0791,110.1573,72910.0
2024-11-18 15:20:00,112.74,112.9,112.67,112.89,32604.0,110.1475,110.3038,110.0791,110.2941,32604.0
2024-11-18 15:30:00,112.89,112.89,112.72,112.84,47948.0,110.2941,110.2941,110.128,110.2452,47948.0
2024-11-18 15:40:00,112.84,112.93,112.72,112.78,62950.0,110.2452,110.3331,110.128,110.1866,62950.0
2024-11-18 15:50:00,112.75,112.75,112.51,112.53,295207.0,110.1573,110.1573,109.9228,109.9423,295207.0
2024-11-19 09:30:00,111.53,112.35,111.22,111.6,48448.0,108.9653,109.7665,108.6625,109.0337,48448.0
2024-11-19 09:40:00,111.61,112.31,111.61,111.98,27968.0,109.0435,109.7274,109.0435,109.405,27968.0
2024-11-19 09:50:00,111.98,112.25,111.8,112.21,22434.0,109.405,109.6688,109.2291,109.6297,22434.0
2024-11-19 10:00:00,112.22,112.43,112.16,112.2,24881.0,109.6395,109.8446,109.5808,109.6199,24881.0
2024-11-19 10:10:00,112.26,112.38,112.0,112.03,21789.0,109.6785,109.7958,109.4245,109.4538,21789.0
2024-11-19 10:20:00,112.06,112.11,111.77,111.94,50469.0,109.4831,109.532,109.1998,109.3659,50469.0
2024-11-19 10:30:00,111.93,112.1,111.68,112.09,55375.0,109.3561,109.5222,109.1119,109.5125,55375.0
2024-11-19 10:40:00,112.09,112.35,112.05,112.17,65955.0,109.5125,109.7665,109.4734,109.5906,65955.0
2024-11-19 10:50:00,112.19,112.31,112.11,112.29,53979.0,109.6102,109.7274,109.532,109.7079,53979.0
2024-11-19 11:00:00,112.29,112.48,112.24,112.44,61016.0,109.7079,109.8935,109.659,109.8544,61016.0
2024-11-19 11:10:00,112.45,112.45,112.28,112.37,51554.0,109.8642,109.8642,109.6981,109.786,51554.0
2024-11-19 11:20:00,112.36,112.58,112.33,112.53,63563.0,109.7762,109.9912,109.7469,109.9423,63563.0
2024-11-19 11:30:00,112.53,112.68,112.52,112.53,55310.0,109.9423,110.0889,109.9326,109.9423,55310.0
2024-11-19 11:40:00,112.53,112.6,112.48,112.52,53171.0,109.9423,110.0107,109.8935,109.9326,53171.0
2024-11-19 11:50:00,112.5,112.66,112.46,112.63,49666.0,109.913,110.0694,109.8739,110.04,49666.0
2024-11-19 12:00:00,112.62,112.68,112.57,112.64,46726.0,110.0303,110.0889,109.9814,110.0498,46726.0
2024-11-19 12:10:00,112.64,112.65,112.54,112.6,45672.0,110.0498,110.0596,109.9521,110.0107,45672.0
2024-11-19 12:20:00,112.6,112.73,112.55,112.56,48592.0,110.0107,110.1377,109.9619,109.9717,48592.0
2024-11-19 12:30:00,112.58,112.78,112.56,112.76,50061.0,109.9912,110.1866,109.9717,110.1671,50061.0
2024-11-19 12:40:00,112.76,112.76,112.5,112.55,47066.0,110.1671,110.1671,109.913,109.9619,47066.0
2024-11-19 12:50:00,112.55,112.63,112.52,112.57,40426.0,109.9619,110.04,109.9326,109.9814,40426.0
2024-11-19 13:00:00,112.58,112.67,112.48,112.66,53226.0,109.9912,110.0791,109.8935,110.0694,53226.0
2024-11-19 13:10:00,112.66,112.69,112.53,112.54,44364.0,110.0694,110.0987,109.9423,109.9521,44364.0
2024-11-19 13:20:00,112.54,112.54,112.25,112.41,53622.0,109.9521,109.9521,109.6688,109.8251,53622.0
2024-11-19 13:30:00,112.41,112.54,112.35,112.54,51566.0,109.8251,109.9521,109.7665,109.9521,51566.0
2024-11-19 13:40:00,112.54,112.73,112.48,112.71,37747.0,109.9521,110.1377,109.8935,110.1182,37747.0
2024-11-19 13:50:00,112.71,112.85,112.64,112.81,40155.0,110.1182,110.255,110.0498,110.2159,40155.0
2024-11-19 14:00:00,112.81,112.83,112.71,112.78,42679.0,110.2159,110.2354,110.1182,110.1866,42679.0
2024-11-19 14:10:00,112.78,112.86,112.76,112.81,41890.0,110.1866,110.2648,110.1671,110.2159,41890.0
2024-11-19 14:20:00,112.81,112.95,112.8,112.89,51501.0,110.2159,110.3527,110.2061,110.2941,51501.0
2024-11-19 14:30:00,112.89,112.89,112.7,112.72,49870.0,110.2941,110.2941,110.1084,110.128,49870.0
2024-11-19 14:40:00,112.72,112.74,112.65,112.71,42576.0,110.128,110.1475,110.0596,110.1182,42576.0
2024-11-19 14:50:00,112.71,112.82,112.69,112.72,46870.0,110.1182,110.2257,110.0987,110.128,46870.0
2024-11-19 15:00:00,112.71,112.75,112.67,112.73,47672.0,110.1182,110.1573,110.0791,110.1377,47672.0
2024-11-19 15:10:00,112.73,112.86,112.73,112.84,56838.0,110.1377,110.2648,110.1377,110.2452,56838.0
2024-11-19 15:20:00,112.84,112.94,112.79,112.93,58462.0,110.2452,110.3429,110.1964,110.3331,58462.0
2024-11-19 15:30:00,112.93,112.93,112.72,112.86,62524.0,110.3331,110.3331,110.128,110.2648,62524.0
2024-11-19 15:40:00,112.86,113.2,112.84,113.2,92151.0,110.2648,110.5969,110.2452,110.5969,92151.0
2024-11-19 15:50:00,113.2,113.23,113.07,113.11,180389.0,110.5969,110.6262,110.4699,110.509,180389.0
2024-11-20 09:30:00,113.8,114.33,113.65,113.66,73231.0,111.1831,111.7009,111.0366,111.0464,73231.0
2024-11-20 09:40:00,113.66,114.3,113.5,114.01,59834.0,111.0464,111.6716,110.89,111.3883,59834.0
2024-11-20 09:50:00,114.02,114.1,113.81,113.93,28810.0,111.3981,111.4762,111.1929,111.3101,28810.0
2024-11-20 10:00:00,113.94,113.94,113.61,113.66,22817.0,111.3199,111.3199,110.9975,111.0464,22817.0
2024-11-20 10:10:00,113.69,113.69,113.33,113.49,40090.0,111.0757,111.0757,110.7239,110.8803,40090.0
2024-11-20 10:20:00,113.51,113.66,113.42,113.59,56007.0,110.8998,111.0464,110.8119,110.978,56007.0
2024-11-20 10:30:00,113.54,113.54,113.21,113.48,15734.0,110.9291,110.9291,110.6067,110.8705,15734.0
2024-11-20 10:40:00,113.51,113.51,113.28,113.32,11929.0,110.8998,110.8998,110.6751,110.7142,11929.0
2024-11-20 10:50:00,113.32,113.32,112.9,112.98,46328.0,110.7142,110.7142,110.3038,110.382,46328.0
2024-11-20 11:00:00,113.02,113.05,112.74,112.9,11554.0,110.4211,110.4504,110.1475,110.3038,11554.0
2024-11-20 11:10:00,112.87,113.01,112.73,112.96,11255.0,110.2745,110.4113,110.1377,110.3625,11255.0
2024-11-20 11:20:00,112.98,113.01,112.84,112.84,15048.0,110.382,110.4113,110.2452,110.2452,15048.0
2024-11-20 11:30:00,112.84,113.0,112.8,112.96,74501.0,110.2452,110.4015,110.2061,110.3625,74501.0
2024-11-20 11:40:00,112.92,112.92,112.69,112.8,19094.0,110.3234,110.3234,110.0987,110.2061,19094.0
2024-11-20 11:50:00,112.78,112.9,112.73,112.75,8931.0,110.1866,110.3038,110.1377,110.1573,8931.0
2024-11-20 12:00:00,112.76,112.79,112.59,112.71,12311.0,110.1671,110.1964,110.001,110.1182,12311.0
2024-11-20 12:10:00,112.71,112.77,112.69,112.75,15521.0,110.1182,110.1768,110.0987,110.1573,15521.0
2024-11-20 12:20:00,112.75,112.78,112.58,112.63,24397.0,110.1573,110.1866,109.9912,110.04,24397.0
2024-11-20 12:30:00,112.61,112.92,112.52,112.87,26278.0,110.0205,110.3234,109.9326,110.2745,26278.0
2024-11-20 12:40:00,112.92,113.04,112.87,113.02,21036.0,110.3234,110.4406,110.2745,110.4211,21036.0
2024-11-20 12:50:00,113.03,113.16,112.96,113.04,13765.0,110.4308,110.5579,110.3625,110.4406,13765.0
2024-11-20 13:00:00,113.03,113.13,113.0,113.0,9894.0,110.4308,110.5285,110.4015,110.4015,9894.0
2024-11-20 13:10:00,112.98,113.02,112.84,112.84,24028.0,110.382,110.4211,110.2452,110.2452,24028.0
2024-11-20 13:20:00,112.8,112.8,112.66,112.74,26300.0,110.2061,110.2061,110.0694,110.1475,26300.0
2024-11-20 13:30:00,112.74,112.74,112.51,112.54,21336.0,110.1475,110.1475,109.9228,109.9521,21336.0
2024-11-20 13:40:00,112.55,112.55,112.27,112.32,32478.0,109.9619,109.9619,109.6883,109.7372,32478.0
2024-11-20 13:50:00,112.34,112.49,112.32,112.37,22380.0,109.7567,109.9033,109.7372,109.786,22380.0
2024-11-20 14:00:00,112.4,112.49,112.31,112.34,26421.0,109.8153,109.9033,109.7274,109.7567,26421.0
2024-11-20 14:10:00,112.34,112.51,112.33,112.51,20855.0,109.7567,109.9228,109.7469,109.9228,20855.0
2024-11-20 14:20:00,112.5,112.69,112.48,112.65,23564.0,109.913,110.0987,109.8935,110.0596,23564.0
2024-11-20 14:30:00,112.63,112.66,112.56,112.59,18338.0,110.04,110.0694,109.9717,110.001,18338.0
2024-11-20 14:40:00,112.6,112.61,112.48,112.59,27033.0,110.0107,110.0205,109.8935,110.001,27033.0
2024-11-20 14:50:00,112.59,112.64,112.5,112.52,31809.0,110.001,110.0498,109.913,109.9326,31809.0
2024-11-20 15:00:00,112.5,112.56,112.45,112.49,28227.0,109.913,109.9717,109.8642,109.9033,28227.0
2024-11-20 15:10:00,112.48,112.77,112.44,112.77,29875.0,109.8935,110.1768,109.8544,110.1768,29875.0
2024-11-20 15:20:00,112.77,112.89,112.68,112.88,31826.0,110.1768,110.2941,110.0889,110.2843,31826.0
2024-11-20 15:30:00,112.88,113.0,112.87,112.99,28802.0,110.2843,110.4015,110.2745,110.3918,28802.0
2024-11-20 15:40:00,113.0,113.25,112.93,113.23,57404.0,110.4015,110.6458,110.3331,110.6262,57404.0
2024-11-20 15:50:00,113.28,113.34,113.08,113.17,209270.0,110.6751,110.7337,110.4797,110.5676,209270.0
2024-11-21 09:30:00,113.9,114.33,113.82,114.17,180781.0,111.2808,111.7009,111.2027,111.5446,180781.0
2024-11-21 09:40:00,114.21,114.5,113.94,114.5,35145.0,111.5837,111.867,111.3199,111.867,35145.0
2024-11-21 09:50:00,114.5,115.03,114.48,115.03,35394.0,111.867,112.3849,111.8475,112.3849,35394.0
2024-11-21 10:00:00,115.02,115.61,115.0,115.52,25160.0,112.3751,112.9515,112.3555,112.8636,25160.0
2024-11-21 10:10:00,115.52,115.73,115.48,115.61,34364.0,112.8636,113.0688,112.8245,112.9515,34364.0
2024-11-21 10:20:00,115.65,115.83,115.54,115.57,43100.0,112.9906,113.1665,112.8831,112.9124,43100.0
2024-11-21 10:30:00,115.57,115.69,115.55,115.63,40578.0,112.9124,113.0297,112.8929,112.9711,40578.0
2024-11-21 10:40:00,115.65,115.96,115.61,115.95,36246.0,112.9906,113.2935,112.9515,113.2837,36246.0
2024-11-21 10:50:00,115.95,116.29,115.85,116.29,23868.0,113.2837,113.6159,113.186,113.6159,23868.0
2024-11-21 11:00:00,116.32,116.5,116.22,116.41,23781.0,113.6452,113.821,113.5475,113.7331,23781.0
2024-11-21 11:10:00,116.42,116.62,116.33,116.54,26623.0,113.7429,113.9383,113.655,113.8601,26623.0
2024-11-21 11:20:00,116.52,116.83,116.51,116.69,33787.0,113.8406,114.1435,113.8308,114.0067,33787.0
2024-11-21 11:30:00,116.7,116.88,116.61,116.79,20111.0,114.0164,114.1923,113.9285,114.1044,20111.0
2024-11-21 11:40:00,116.77,116.93,116.65,116.71,25845.0,114.0848,114.2412,113.9676,114.0262,25845.0
2024-11-21 11:50:00,116.68,116.93,116.68,116.75,25020.0,113.9969,114.2412,113.9969,114.0653,25020.0
2024-11-21 12:00:00,116.74,116.76,116.57,116.61,33703.0,114.0555,114.0751,113.8894,113.9285,33703.0
2024-11-21 12:10:00,116.57,116.92,116.47,116.79,44962.0,113.8894,114.2314,113.7917,114.1044,44962.0
2024-11-21 12:20:00,116.77,116.91,116.65,116.88,22059.0,114.0848,114.2216,113.9676,114.1923,22059.0
2024-11-21 12:30:00,116.86,116.94,116.78,116.78,14933.0,114.1728,114.2509,114.0946,114.0946,14933.0
2024-11-21 12:40:00,116.78,116.89,116.76,116.85,9636.0,114.0946,114.2021,114.0751,114.163,9636.0
2024-11-21 12:50:00,116.88,116.93,116.68,116.79,27623.0,114.1923,114.2412,113.9969,114.1044,27623.0
2024-11-21 13:00:00,116.79,116.81,116.44,116.53,70773.0,114.1044,114.1239,113.7624,113.8504,70773.0
2024-11-21 13:10:00,116.54,116.62,116.51,116.57,24260.0,113.8601,113.9383,113.8308,113.8894,24260.0
2024-11-21 13:20:00,116.59,116.68,116.37,116.66,18104.0,113.909,113.9969,113.694,113.9774,18104.0
2024-11-21 13:30:00,116.65,116.65,116.33,116.38,15846.0,113.9676,113.9676,113.655,113.7038,15846.0
2024-11-21 13:40:00,116.38,116.51,116.24,116.45,30652.0,113.7038,113.8308,113.567,113.7722,30652.0
2024-11-21 13:50:00,116.45,116.59,116.45,116.54,24903.0,113.7722,113.909,113.7722,113.8601,24903.0
2024-11-21 14:00:00,116.52,116.75,116.5,116.7,12978.0,113.8406,114.0653,113.821,114.0164,12978.0
2024-11-21 14:10:00,116.73,116.84,116.7,116.78,19375.0,114.0458,114.1532,114.0164,114.0946,19375.0
2024-11-21 14:20:00,116.79,116.94,116.77,116.94,18825.0,114.1044,114.2509,114.0848,114.2509,18825.0
2024-11-21 14:30:00,116.95,116.95,116.71,116.81,24430.0,114.2607,114.2607,114.0262,114.1239,24430.0
2024-11-21 14:40:00,116.79,116.88,116.76,116.87,29075.0,114.1044,114.1923,114.0751,114.1825,29075.0
2024-11-21 14:50:00,116.87,116.95,116.8,116.92,24404.0,114.1825,114.2607,114.1142,114.2314,24404.0
2024-11-21 15:00:00,116.94,117.17,116.94,117.16,34468.0,114.2509,114.4756,114.2509,114.4659,34468.0
2024-11-21 15:10:00,117.17,117.19,117.02,117.05,37866.0,114.4756,114.4952,114.3291,114.3584,37866.0
2024-11-21 15:20:00,117.05,117.24,117.05,117.2,19552.0,114.3584,114.544,114.3584,114.505,19552.0
2024-11-21 15:30:00,117.21,117.24,116.95,116.99,32037.0,114.5147,114.544,114.2607,114.2998,32037.0
2024-11-21 15:40:00,116.98,117.04,116.73,116.73,38739.0,114.29,114.3486,114.0458,114.0458,38739.0
2024-11-21 15:50:00,116.74,116.85,116.42,116.75,288929.0,114.0555,114.163,113.7429,114.0653,288929.0
2024-11-22 09:30:00,116.75,117.52,116.6,117.51,99736.0,114.0653,114.8176,113.9187,114.8078,99736.0
2024-11-22 09:40:00,117.46,117.94,117.45,117.63,29103.0,114.759,115.2279,114.7492,114.9251,29103.0
2024-11-22 09:50:00,117.63,117.95,117.55,117.89,28784.0,114.9251,115.2377,114.8469,115.1791,28784.0
2024-11-22 10:00:00,117.92,118.07,117.77,117.88,25529.0,115.2084,115.3549,115.0618,115.1693,25529.0
2024-11-22 10:10:00,117.84,117.95,117.7,117.8,31552.0,115.1302,115.2377,114.9935,115.0912,31552.0
2024-11-22 10:20:00,117.79,117.9,117.46,117.58,20478.0,115.0814,115.1889,114.759,114.8762,20478.0
2024-11-22 10:30:00,117.67,117.97,117.64,117.97,20785.0,114.9641,115.2572,114.9348,115.2572,20785.0
2024-11-22 10:40:00,117.97,117.99,117.42,117.44,40803.0,115.2572,115.2768,114.7199,114.7394,40803.0
2024-11-22 10:50:00,117.55,117.6,117.4,117.47,54667.0,114.8469,114.8958,114.7004,114.7687,54667.0
2024-11-22 11:00:00,117.48,117.5,117.21,117.39,37207.0,114.7785,114.7981,114.5147,114.6906,37207.0
2024-11-22 11:10:00,117.35,117.53,117.29,117.46,72752.0,114.6515,114.8274,114.5929,114.759,72752.0
2024-11-22 11:20:00,117.45,117.57,117.44,117.55,32898.0,114.7492,114.8664,114.7394,114.8469,32898.0
2024-11-22 11:30:00,117.53,117.53,117.38,117.4,31171.0,114.8274,114.8274,114.6808,114.7004,31171.0
2024-11-22 11:40:00,117.42,117.43,117.27,117.31,74189.0,114.7199,114.7297,114.5733,114.6124,74189.0
2024-11-22 11:50:00,117.32,117.34,117.0,117.16,43079.0,114.6222,114.6417,114.3096,114.4659,43079.0
2024-11-22 12:00:00,117.2,117.29,117.1,117.2,20671.0,114.505,114.5929,114.4073,114.505,20671.0
2024-11-22 12:10:00,117.18,117.3,117.17,117.22,28491.0,114.4854,114.6027,114.4756,114.5245,28491.0
2024-11-22 12:20:00,117.23,117.38,117.23,117.27,25033.0,114.5343,114.6808,114.5343,114.5733,25033.0
2024-11-22 12:30:00,117.28,117.38,117.22,117.22,12060.0,114.5831,114.6808,114.5245,114.5245,12060.0
2024-11-22 12:40:00,117.2,117.5,117.18,117.45,17851.0,114.505,114.7981,114.4854,114.7492,17851.0
2024-11-22 12:50:00,117.45,117.57,117.45,117.52,13555.0,114.7492,114.8664,114.7492,114.8176,13555.0
2024-11-22 13:00:00,117.53,117.6,117.45,117.46,10413.0,114.8274,114.8958,114.7492,114.759,10413.0
2024-11-22 13:10:00,117.48,117.6,117.47,117.48,11153.0,114.7785,114.8958,114.7687,114.7785,11153.0
2024-11-22 13:20:00,117.51,117.51,117.33,117.39,19284.0,114.8078,114.8078,114.632,114.6906,19284.0
2024-11-22 13:30:00,117.39,117.47,117.34,117.4,14432.0,114.6906,114.7687,114.6417,114.7004,14432.0
2024-11-22 13:40:00,117.36,117.52,117.33,117.45,23022.0,114.6613,114.8176,114.632,114.7492,23022.0
2024-11-22 13:50:00,117.43,117.48,117.35,117.41,23838.0,114.7297,114.7785,114.6515,114.7101,23838.0
2024-11-22 14:00:00,117.41,117.49,117.2,117.21,31816.0,114.7101,114.7883,114.505,114.5147,31816.0
2024-11-22 14:10:00,117.21,117.21,116.9,117.0,44989.0,114.5147,114.5147,114.2119,114.3096,44989.0
2024-11-22 14:20:00,117.0,117.05,116.87,116.89,27447.0,114.3096,114.3584,114.1825,114.2021,27447.0
2024-11-22 14:30:00,116.88,117.39,116.87,117.12,118806.0,114.1923,114.6906,114.1825,114.4268,118806.0
2024-11-22 14:40:00,117.09,117.28,116.99,117.28,21794.0,114.3975,114.5831,114.2998,114.5831,21794.0
2024-11-22 14:50:00,117.25,117.3,117.18,117.23,38448.0,114.5538,114.6027,114.4854,114.5343,38448.0
2024-11-22 15:00:00,117.23,117.3,117.04,117.05,23153.0,114.5343,114.6027,114.3486,114.3584,23153.0
2024-11-22 15:10:00,117.09,117.12,117.03,117.09,36685.0,114.3975,114.4268,114.3389,114.3975,36685.0
2024-11-22 15:20:00,117.09,117.26,116.96,117.14,61039.0,114.3975,114.5636,114.2705,114.4463,61039.0
2024-11-22 15:30:00,117.12,117.46,117.07,117.25,47293.0,114.4268,114.759,114.3779,114.5538,47293.0
2024-11-22 15:40:00,117.26,117.29,117.14,117.16,65266.0,114.5636,114.5929,114.4463,114.4659,65266.0
2024-11-22 15:50:00,117.15,117.38,117.04,117.04,272851.0,114.4561,114.6808,114.3486,114.3486,272851.0
2024-11-25 09:30:00,117.0,117.55,115.18,115.24,151264.0,114.3096,114.8469,112.5314,112.59,151264.0
2024-11-25 09:40:00,115.12,115.22,114.24,115.11,254333.0,112.4728,112.5705,111.613,112.463,254333.0
2024-11-25 09:50:00,115.07,115.59,114.59,114.76,208695.0,112.4239,112.932,111.955,112.1211,208695.0
2024-11-25 10:00:00,114.75,114.75,113.95,114.43,84748.0,112.1113,112.1113,111.3297,111.7986,84748.0
2024-11-25 10:10:00,114.48,114.5,113.77,114.24,98483.0,111.8475,111.867,111.1538,111.613,98483.0
2024-11-25 10:20:00,114.19,114.19,112.66,113.4,292054.0,111.5642,111.5642,110.0694,110.7923,292054.0
2024-11-25 10:30:00,113.38,113.38,112.73,112.95,51934.0,110.7728,110.7728,110.1377,110.3527,51934.0
2024-11-25 10:40:00,112.94,113.11,112.83,112.9,117986.0,110.3429,110.509,110.2354,110.3038,117986.0
2024-11-25 10:50:00,112.92,112.92,112.4,112.51,56696.0,110.3234,110.3234,109.8153,109.9228,56696.0
2024-11-25 11:00:00,112.46,112.52,111.98,112.08,127223.0,109.8739,109.9326,109.405,109.5027,127223.0
2024-11-25 11:10:00,112.07,112.37,111.98,112.06,61520.0,109.4929,109.786,109.405,109.4831,61520.0
2024-11-25 11:20:00,112.06,112.19,111.54,111.76,256460.0,109.4831,109.6102,108.9751,109.19,256460.0
2024-11-25 11:30:00,111.76,111.76,111.36,111.54,41447.0,109.19,109.19,108.7992,108.9751,41447.0
2024-11-25 11:40:00,111.46,111.68,111.42,111.49,59160.0,108.8969,109.1119,108.8579,108.9263,59160.0
2024-11-25 11:50:00,111.49,111.49,110.9,110.93,46092.0,108.9263,108.9263,108.3498,108.3791,46092.0
2024-11-25 12:00:00,110.91,111.05,110.71,110.75,78821.0,108.3596,108.4964,108.1642,108.2033,78821.0
2024-11-25 12:10:00,110.75,110.92,110.07,110.14,60411.0,108.2033,108.3694,107.5389,107.6073,60411.0
2024-11-25 12:20:00,110.16,110.67,110.05,110.34,159467.0,107.6268,108.1251,107.5194,107.8027,159467.0
2024-11-25 12:30:00,110.38,110.6,110.19,110.28,43029.0,107.8418,108.0567,107.6561,107.7441,43029.0
2024-11-25 12:40:00,110.25,110.5,110.17,110.21,82873.0,107.7148,107.959,107.6366,107.6757,82873.0
2024-11-25 12:50:00,110.17,110.17,109.61,109.62,67999.0,107.6366,107.6366,107.0895,107.0993,67999.0
2024-11-25 13:00:00,109.62,109.87,109.47,109.62,55081.0,107.0993,107.3435,106.9527,107.0993,55081.0
2024-11-25 13:10:00,109.64,109.82,109.5,109.63,41752.0,107.1188,107.2947,106.982,107.109,41752.0
2024-11-25 13:20:00,109.66,109.66,109.06,109.25,69511.0,107.1383,107.1383,106.5521,106.7378,69511.0
2024-11-25 13:30:00,109.21,109.32,108.98,109.03,81905.0,106.6987,106.8062,106.474,106.5228,81905.0
2024-11-25 13:40:00,109.03,109.35,108.87,109.29,92298.0,106.5228,106.8355,106.3665,106.7768,92298.0
2024-11-25 13:50:00,109.3,109.35,109.08,109.09,88154.0,106.7866,106.8355,106.5717,106.5814,88154.0
2024-11-25 14:00:00,109.12,110.0,109.07,109.5,125521.0,106.6108,107.4705,106.5619,106.982,125521.0
2024-11-25 14:10:00,109.47,109.87,109.3,109.85,53155.0,106.9527,107.3435,106.7866,107.324,53155.0
2024-11-25 14:20:00,109.88,110.18,109.82,110.11,68707.0,107.3533,107.6464,107.2947,107.578,68707.0
2024-11-25 14:30:00,110.14,110.33,110.02,110.1,48451.0,107.6073,107.7929,107.4901,107.5682,48451.0
2024-11-25 14:40:00,110.17,110.4,110.05,110.09,55666.0,107.6366,107.8613,107.5194,107.5584,55666.0
2024-11-25 14:50:00,110.05,110.16,109.9,109.96,40924.0,107.5194,107.6268,107.3728,107.4314,40924.0
2024-11-25 15:00:00,109.97,110.32,109.97,110.26,39283.0,107.4412,107.7832,107.4412,107.7245,39283.0
2024-11-25 15:10:00,110.23,110.32,110.12,110.25,50008.0,107.6952,107.7832,107.5878,107.7148,50008.0
2024-11-25 15:20:00,110.25,110.54,110.19,110.47,58302.0,107.7148,107.9981,107.6561,107.9297,58302.0
2024-11-25 15:30:00,110.45,110.99,110.42,110.88,79989.0,107.9102,108.4378,107.8809,108.3303,79989.0
2024-11-25 15:40:00,110.88,111.0,110.73,110.89,95806.0,108.3303,108.4475,108.1837,108.3401,95806.0
2024-11-25 15:50:00,110.89,111.63,110.89,111.47,603133.0,108.3401,109.063,108.3401,108.9067,603133.0
2024-11-26 09:30:00,112.45,113.75,111.9,113.57,150155.0,109.8642,111.1343,109.3268,110.9584,150155.0
2024-11-26 09:40:00,113.54,113.74,112.82,113.29,63045.0,110.9291,111.1245,110.2257,110.6849,63045.0
2024-11-26 09:50:00,113.28,114.0,113.24,113.85,47896.0,110.6751,111.3785,110.636,111.232,47896.0
2024-11-26 10:00:00,113.89,114.08,113.35,113.59,47197.0,111.2711,111.4567,110.7435,110.978,47197.0
2024-11-26 10:10:00,113.54,113.69,113.4,113.41,73425.0,110.9291,111.0757,110.7923,110.8021,73425.0
2024-11-26 10:20:00,113.42,113.9,113.4,113.9,72704.0,110.8119,111.2808,110.7923,111.2808,72704.0
2024-11-26 10:30:00,113.9,114.0,113.46,113.58,47248.0,111.2808,111.3785,110.851,110.9682,47248.0
2024-11-26 10:40:00,113.58,113.7,113.39,113.46,92214.0,110.9682,111.0854,110.7826,110.851,92214.0
2024-11-26 10:50:00,113.51,113.64,113.35,113.58,36197.0,110.8998,111.0268,110.7435,110.9682,36197.0
2024-11-26 11:00:00,113.58,113.63,113.26,113.26,62082.0,110.9682,111.017,110.6556,110.6556,62082.0
2024-11-26 11:10:00,113.29,113.54,113.26,113.53,29607.0,110.6849,110.9291,110.6556,110.9193,29607.0
2024-11-26 11:20:00,113.59,113.93,113.54,113.89,121135.0,110.978,111.3101,110.9291,111.2711,121135.0
2024-11-26 11:30:00,113.91,114.02,113.73,113.75,43771.0,111.2906,111.3981,111.1147,111.1343,43771.0
2024-11-26 11:40:00,113.75,114.14,113.65,113.94,46127.0,111.1343,111.5153,111.0366,111.3199,46127.0
2024-11-26 11:50:00,113.95,114.02,113.57,113.63,30562.0,111.3297,111.3981,110.9584,111.017,30562.0
2024-11-26 12:00:00,113.64,113.68,113.47,113.66,34263.0,111.0268,111.0659,110.8607,111.0464,34263.0
2024-11-26 12:10:00,113.66,113.69,113.33,113.35,56411.0,111.0464,111.0757,110.7239,110.7435,56411.0
2024-11-26 12:20:00,113.33,113.36,113.04,113.14,39293.0,110.7239,110.7533,110.4406,110.5383,39293.0
2024-11-26 12:30:00,113.14,113.26,113.09,113.26,47855.0,110.5383,110.6556,110.4895,110.6556,47855.0
2024-11-26 12:40:00,113.26,113.36,113.22,113.27,40365.0,110.6556,110.7533,110.6165,110.6653,40365.0
2024-11-26 12:50:00,113.26,113.46,113.23,113.46,34505.0,110.6556,110.851,110.6262,110.851,34505.0
2024-11-26 13:00:00,113.48,113.62,113.3,113.32,75438.0,110.8705,111.0073,110.6946,110.7142,75438.0
2024-11-26 13:10:00,113.32,113.33,113.21,113.26,21995.0,110.7142,110.7239,110.6067,110.6556,21995.0
2024-11-26 13:20:00,113.26,113.41,113.24,113.29,29510.0,110.6556,110.8021,110.636,110.6849,29510.0
2024-11-26 13:30:00,113.29,113.29,112.82,112.84,32547.0,110.6849,110.6849,110.2257,110.2452,32547.0
2024-11-26 13:40:00,112.85,112.89,112.73,112.78,69315.0,110.255,110.2941,110.1377,110.1866,69315.0
2024-11-26 13:50:00,112.78,112.82,112.67,112.72,36572.0,110.1866,110.2257,110.0791,110.128,36572.0
2024-11-26 14:00:00,112.72,112.85,112.49,112.49,59297.0,110.128,110.255,109.9033,109.9033,59297.0
2024-11-26 14:10:00,112.49,112.68,112.29,112.43,74100.0,109.9033,110.0889,109.7079,109.8446,74100.0
2024-11-26 14:20:00,112.43,112.84,112.42,112.8,55641.0,109.8446,110.2452,109.8349,110.2061,55641.0
2024-11-26 14:30:00,112.81,112.88,112.69,112.73,40630.0,110.2159,110.2843,110.0987,110.1377,40630.0
2024-11-26 14:40:00,112.75,112.86,112.71,112.86,24928.0,110.1573,110.2648,110.1182,110.2648,24928.0
2024-11-26 14:50:00,112.87,112.95,112.85,112.89,21432.0,110.2745,110.3527,110.255,110.2941,21432.0
2024-11-26 15:00:00,112.88,113.28,112.88,113.26,38063.0,110.2843,110.6751,110.2843,110.6556,38063.0
2024-11-26 15:10:00,113.25,113.4,113.23,113.38,36488.0,110.6458,110.7923,110.6262,110.7728,36488.0
2024-11-26 15:20:00,113.37,113.41,113.23,113.31,38160.0,110.763,110.8021,110.6262,110.7044,38160.0
2024-11-26 15:30:00,113.31,113.51,113.26,113.5,59829.0,110.7044,110.8998,110.6556,110.89,59829.0
2024-11-26 15:40:00,113.5,113.59,113.39,113.39,77421.0,110.89,110.978,110.7826,110.7826,77421.0
2024-11-26 15:50:00,113.4,113.48,113.2,113.43,333866.0,110.7923,110.8705,110.5969,110.8216,333866.0
2024-11-27 09:30:00,112.59,112.88,111.74,111.99,85216.0,110.001,110.2843,109.1705,109.4148,85216.0
2024-11-27 09:40:00,111.88,112.65,111.87,112.17,18790.0,109.3073,110.0596,109.2975,109.5906,18790.0
2024-11-27 09:50:00,112.14,112.57,112.0,112.49,36199.0,109.5613,109.9814,109.4245,109.9033,36199.0
2024-11-27 10:00:00,112.49,112.49,112.15,112.27,21457.0,109.9033,109.9033,109.5711,109.6883,21457.0
2024-11-27 10:10:00,112.25,112.63,112.17,112.55,28285.0,109.6688,110.04,109.5906,109.9619,28285.0
2024-11-27 10:20:00,112.52,112.59,112.37,112.46,13318.0,109.9326,110.001,109.786,109.8739,13318.0
2024-11-27 10:30:00,112.47,112.52,112.16,112.25,28284.0,109.8837,109.9326,109.5808,109.6688,28284.0
2024-11-27 10:40:00,112.23,112.61,112.2,112.59,26072.0,109.6492,110.0205,109.6199,110.001,26072.0
2024-11-27 10:50:00,112.58,112.62,112.45,112.57,28288.0,109.9912,110.0303,109.8642,109.9814,28288.0
2024-11-27 11:00:00,112.57,112.67,112.45,112.63,32427.0,109.9814,110.0791,109.8642,110.04,32427.0
2024-11-27 11:10:00,112.62,112.8,112.61,112.79,12019.0,110.0303,110.2061,110.0205,110.1964,12019.0
2024-11-27 11:20:00,112.75,112.81,112.66,112.68,14758.0,110.1573,110.2159,110.0694,110.0889,14758.0
2024-11-27 11:30:00,112.67,112.78,112.59,112.65,27148.0,110.0791,110.1866,110.001,110.0596,27148.0
2024-11-27 11:40:00,112.63,112.68,112.49,112.59,30707.0,110.04,110.0889,109.9033,110.001,30707.0
2024-11-27 11:50:00,112.59,112.63,112.41,112.45,10042.0,110.001,110.04,109.8251,109.8642,10042.0
2024-11-27 12:00:00,112.45,112.48,112.24,112.35,13648.0,109.8642,109.8935,109.659,109.7665,13648.0
2024-11-27 12:10:00,112.39,112.44,112.29,112.36,19730.0,109.8056,109.8544,109.7079,109.7762,19730.0
2024-11-27 12:20:00,112.34,112.53,112.34,112.53,16373.0,109.7567,109.9423,109.7567,109.9423,16373.0
2024-11-27 12:30:00,112.52,112.53,112.47,112.5,12194.0,109.9326,109.9423,109.8837,109.913,12194.0
2024-11-27 12:40:00,112.5,112.78,112.49,112.78,19522.0,109.913,110.1866,109.9033,110.1866,19522.0
2024-11-27 12:50:00,112.79,112.97,112.78,112.94,11700.0,110.1964,110.3722,110.1866,110.3429,11700.0
2024-11-27 13:00:00,112.93,112.99,112.86,112.86,11639.0,110.3331,110.3918,110.2648,110.2648,11639.0
2024-11-27 13:10:00,112.85,112.86,112.68,112.72,10242.0,110.255,110.2648,110.0889,110.128,10242.0
2024-11-27 13:20:00,112.72,112.72,112.6,112.62,9371.0,110.128,110.128,110.0107,110.0303,9371.0
2024-11-27 13:30:00,112.62,112.62,112.42,112.43,10871.0,110.0303,110.0303,109.8349,109.8446,10871.0
2024-11-27 13:40:00,112.42,112.44,112.28,112.3,14767.0,109.8349,109.8544,109.6981,109.7176,14767.0
2024-11-27 13:50:00,112.29,112.32,112.28,112.29,9420.0,109.7079,109.7372,109.6981,109.7079,9420.0
2024-11-27 14:00:00,112.29,112.62,112.29,112.61,26854.0,109.7079,110.0303,109.7079,110.0205,26854.0
2024-11-27 14:10:00,112.6,112.62,112.45,112.54,8437.0,110.0107,110.0303,109.8642,109.9521,8437.0
2024-11-27 14:20:00,112.54,112.54,112.41,112.48,11331.0,109.9521,109.9521,109.8251,109.8935,11331.0
2024-11-27 14:30:00,112.48,112.5,112.39,112.43,14060.0,109.8935,109.913,109.8056,109.8446,14060.0
2024-11-27 14:40:00,112.4,112.5,112.38,112.46,12245.0,109.8153,109.913,109.7958,109.8739,12245.0
2024-11-27 14:50:00,112.46,112.72,112.45,112.72,18303.0,109.8739,110.128,109.8642,110.128,18303.0
2024-11-27 15:00:00,112.71,112.77,112.61,112.71,23381.0,110.1182,110.1768,110.0205,110.1182,23381.0
2024-11-27 15:10:00,112.7,112.83,112.69,112.78,20089.0,110.1084,110.2354,110.0987,110.1866,20089.0
2024-11-27 15:20:00,112.78,113.02,112.77,113.02,18168.0,110.1866,110.4211,110.1768,110.4211,18168.0
2024-11-27 15:30:00,113.02,113.08,112.94,113.06,25046.0,110.4211,110.4797,110.3429,110.4602,25046.0
2024-11-27 15:40:00,113.07,113.28,113.05,113.16,35857.0,110.4699,110.6751,110.4504,110.5579,35857.0
2024-11-27 15:50:00,113.12,113.12,112.5,112.61,184160.0,110.5188,110.5188,109.913,110.0205,184160.0
2024-11-29 09:30:00,113.26,113.73,112.92,113.6,33626.0,110.6556,111.1147,110.3234,110.9877,33626.0
2024-11-29 09:40:00,113.65,113.72,113.31,113.63,18586.0,111.0366,111.105,110.7044,111.017,18586.0
2024-11-29 09:50:00,113.64,113.68,113.33,113.45,12457.0,111.0268,111.0659,110.7239,110.8412,12457.0
2024-11-29 10:00:00,113.45,114.0,113.43,113.95,23884.0,110.8412,111.3785,110.8216,111.3297,23884.0
2024-11-29 10:10:00,113.99,114.27,113.99,114.2,26884.0,111.3688,111.6423,111.3688,111.5739,26884.0
2024-11-29 10:20:00,114.21,114.21,113.84,113.85,20549.0,111.5837,111.5837,111.2222,111.232,20549.0
2024-11-29 10:30:00,113.84,113.89,113.74,113.84,21684.0,111.2222,111.2711,111.1245,111.2222,21684.0
2024-11-29 10:40:00,113.84,113.96,113.71,113.9,15476.0,111.2222,111.3395,111.0952,111.2808,15476.0
2024-11-29 10:50:00,113.89,113.97,113.81,113.82,9603.0,111.2711,111.3492,111.1929,111.2027,9603.0
2024-11-29 11:00:00,113.81,113.85,113.68,113.69,24534.0,111.1929,111.232,111.0659,111.0757,24534.0
2024-11-29 11:10:00,113.72,113.81,113.57,113.81,13958.0,111.105,111.1929,110.9584,111.1929,13958.0
2024-11-29 11:20:00,113.81,113.83,113.61,113.61,21622.0,111.1929,111.2124,110.9975,110.9975,21622.0
2024-11-29 11:30:00,113.6,113.71,113.51,113.7,24239.0,110.9877,111.0952,110.8998,111.0854,24239.0
2024-11-29 11:40:00,113.7,113.83,113.66,113.76,17034.0,111.0854,111.2124,111.0464,111.1441,17034.0
2024-11-29 11:50:00,113.76,113.8,113.62,113.69,13972.0,111.1441,111.1831,111.0073,111.0757,13972.0
2024-11-29 12:00:00,113.74,113.82,113.72,113.79,19910.0,111.1245,111.2027,111.105,111.1734,19910.0
2024-11-29 12:10:00,113.78,113.93,113.71,113.9,23690.0,111.1636,111.3101,111.0952,111.2808,23690.0
2024-11-29 12:20:00,113.9,113.94,113.78,113.84,13833.0,111.2808,111.3199,111.1636,111.2222,13833.0
2024-11-29 12:30:00,113.82,114.09,113.82,114.02,25608.0,111.2027,111.4665,111.2027,111.3981,25608.0
2024-11-29 12:40:00,114.02,114.12,113.95,114.12,21498.0,111.3981,111.4958,111.3297,111.4958,21498.0
2024-11-29 12:50:00,114.13,114.14,113.56,113.61,138380.0,111.5055,111.5153,110.9487,110.9975,138380.0
2024-12-02 09:30:00,113.63,113.63,112.21,112.39,75725.0,111.017,111.017,109.6297,109.8056,75725.0
2024-12-02 09:40:00,112.39,112.44,111.56,111.66,49959.0,109.8056,109.8544,108.9946,109.0923,49959.0
2024-12-02 09:50:00,111.63,111.89,111.41,111.79,34466.0,109.063,109.3171,108.8481,109.2194,34466.0
2024-12-02 10:00:00,111.79,111.79,111.18,111.52,29992.0,109.2194,109.2194,108.6234,108.9556,29992.0
2024-12-02 10:10:00,111.48,111.51,111.07,111.48,28612.0,108.9165,108.9458,108.5159,108.9165,28612.0
2024-12-02 10:20:00,111.51,111.52,111.13,111.28,29150.0,108.9458,108.9556,108.5745,108.7211,29150.0
2024-12-02 10:30:00,111.27,111.41,110.37,110.37,51403.0,108.7113,108.8481,107.832,107.832,51403.0
2024-12-02 10:40:00,110.34,110.48,110.15,110.21,26016.0,107.8027,107.9395,107.6171,107.6757,26016.0
2024-12-02 10:50:00,110.17,110.22,109.88,109.91,32685.0,107.6366,107.6855,107.3533,107.3826,32685.0
2024-12-02 11:00:00,109.92,110.33,109.8,110.15,41649.0,107.3924,107.7929,107.2751,107.6171,41649.0
2024-12-02 11:10:00,110.19,110.36,110.18,110.34,18844.0,107.6561,107.8222,107.6464,107.8027,18844.0
2024-12-02 11:20:00,110.31,110.43,109.98,109.98,31560.0,107.7734,107.8906,107.451,107.451,31560.0
2024-12-02 11:30:00,109.98,110.18,109.93,109.99,32326.0,107.451,107.6464,107.4021,107.4607,32326.0
2024-12-02 11:40:00,109.99,110.12,109.92,110.02,35018.0,107.4607,107.5878,107.3924,107.4901,35018.0
2024-12-02 11:50:00,110.02,110.11,109.85,109.85,33179.0,107.4901,107.578,107.324,107.324,33179.0
2024-12-02 12:00:00,109.88,110.25,109.81,110.22,18536.0,107.3533,107.7148,107.2849,107.6855,18536.0
2024-12-02 12:10:00,110.22,110.32,110.1,110.3,14623.0,107.6855,107.7832,107.5682,107.7636,14623.0
2024-12-02 12:20:00,110.3,110.33,110.1,110.14,17090.0,107.7636,107.7929,107.5682,107.6073,17090.0
2024-12-02 12:30:00,110.13,110.18,110.09,110.15,16605.0,107.5975,107.6464,107.5584,107.6171,16605.0
2024-12-02 12:40:00,110.14,110.29,110.09,110.13,14479.0,107.6073,107.7538,107.5584,107.5975,14479.0
2024-12-02 12:50:00,110.14,110.35,110.07,110.35,17422.0,107.6073,107.8125,107.5389,107.8125,17422.0
2024-12-02 13:00:00,110.38,110.53,110.31,110.36,15779.0,107.8418,107.9883,107.7734,107.8222,15779.0
2024-12-02 13:10:00,110.37,110.55,110.35,110.52,17599.0,107.832,108.0079,107.8125,107.9786,17599.0
2024-12-02 13:20:00,110.52,110.52,110.28,110.42,36228.0,107.9786,107.9786,107.7441,107.8809,36228.0
2024-12-02 13:30:00,110.43,110.71,110.43,110.7,12313.0,107.8906,108.1642,107.8906,108.1544,12313.0
2024-12-02 13:40:00,110.69,110.71,110.56,110.61,14339.0,108.1447,108.1642,108.0176,108.0665,14339.0
2024-12-02 13:50:00,110.62,110.81,110.58,110.76,13964.0,108.0763,108.2619,108.0372,108.213,13964.0
2024-12-02 14:00:00,110.72,110.78,110.6,110.78,9025.0,108.174,108.2326,108.0567,108.2326,9025.0
2024-12-02 14:10:00,110.78,110.8,110.6,110.61,13012.0,108.2326,108.2521,108.0567,108.0665,13012.0
2024-12-02 14:20:00,110.61,110.74,110.57,110.72,12687.0,108.0665,108.1935,108.0274,108.174,12687.0
2024-12-02 14:30:00,110.72,110.72,110.56,110.61,11637.0,108.174,108.174,108.0176,108.0665,11637.0
2024-12-02 14:40:00,110.6,110.69,110.6,110.65,16638.0,108.0567,108.1447,108.0567,108.1056,16638.0
2024-12-02 14:50:00,110.63,110.68,110.43,110.5,18200.0,108.086,108.1349,107.8906,107.959,18200.0
2024-12-02 15:00:00,110.5,110.58,110.35,110.38,19198.0,107.959,108.0372,107.8125,107.8418,19198.0
2024-12-02 15:10:00,110.39,110.48,110.35,110.4,20056.0,107.8516,107.9395,107.8125,107.8613,20056.0
2024-12-02 15:20:00,110.4,110.48,110.34,110.34,37900.0,107.8613,107.9395,107.8027,107.8027,37900.0
2024-12-02 15:30:00,110.34,110.4,110.2,110.34,83308.0,107.8027,107.8613,107.6659,107.8027,83308.0
2024-12-02 15:40:00,110.35,110.37,110.14,110.17,85487.0,107.8125,107.832,107.6073,107.6366,85487.0
2024-12-02 15:50:00,110.16,110.51,110.15,110.43,296127.0,107.6268,107.9688,107.6171,107.8906,296127.0
2024-12-03 09:30:00,110.9,111.44,110.79,111.05,93044.0,108.3498,108.8774,108.2424,108.4964,93044.0
2024-12-03 09:40:00,110.98,111.55,110.94,111.0,19398.0,108.428,108.9849,108.3889,108.4475,19398.0
2024-12-03 09:50:00,110.9,111.17,110.63,110.63,12454.0,108.3498,108.6136,108.086,108.086,12454.0
2024-12-03 10:00:00,110.64,110.77,110.42,110.61,23885.0,108.0958,108.2228,107.8809,108.0665,23885.0
2024-12-03 10:10:00,110.66,111.0,110.66,111.0,11890.0,108.1153,108.4475,108.1153,108.4475,11890.0
2024-12-03 10:20:00,111.0,111.06,110.46,110.55,29620.0,108.4475,108.5061,107.9199,108.0079,29620.0
2024-12-03 10:30:00,110.59,110.6,110.37,110.54,12256.0,108.047,108.0567,107.832,107.9981,12256.0
2024-12-03 10:40:00,110.51,110.54,110.14,110.24,23302.0,107.9688,107.9981,107.6073,107.705,23302.0
2024-12-03 10:50:00,110.25,110.37,110.02,110.12,23952.0,107.7148,107.832,107.4901,107.5878,23952.0
2024-12-03 11:00:00,110.12,110.4,110.1,110.17,10375.0,107.5878,107.8613,107.5682,107.6366,10375.0
2024-12-03 11:10:00,110.15,110.3,110.09,110.3,14600.0,107.6171,107.7636,107.5584,107.7636,14600.0
2024-12-03 11:20:00,110.3,110.47,110.28,110.45,8788.0,107.7636,107.9297,107.7441,107.9102,8788.0
2024-12-03 11:30:00,110.44,110.61,110.39,110.5,10498.0,107.9004,108.0665,107.8516,107.959,10498.0
2024-12-03 11:40:00,110.53,110.65,110.45,110.53,23179.0,107.9883,108.1056,107.9102,107.9883,23179.0
2024-12-03 11:50:00,110.52,110.52,110.21,110.31,14634.0,107.9786,107.9786,107.6757,107.7734,14634.0
2024-12-03 12:00:00,110.31,110.37,110.25,110.36,12430.0,107.7734,107.832,107.7148,107.8222,12430.0
2024-12-03 12:10:00,110.37,110.48,110.28,110.41,33550.0,107.832,107.9395,107.7441,107.8711,33550.0
2024-12-03 12:20:00,110.38,110.51,110.36,110.5,28717.0,107.8418,107.9688,107.8222,107.959,28717.0
2024-12-03 12:30:00,110.48,110.8,110.48,110.7,26346.0,107.9395,108.2521,107.9395,108.1544,26346.0
2024-12-03 12:40:00,110.7,110.79,110.62,110.77,14564.0,108.1544,108.2424,108.0763,108.2228,14564.0
2024-12-03 12:50:00,110.75,110.87,110.69,110.87,17149.0,108.2033,108.3205,108.1447,108.3205,17149.0
2024-12-03 13:00:00,110.83,110.91,110.7,110.76,15134.0,108.2814,108.3596,108.1544,108.213,15134.0
2024-12-03 13:10:00,110.76,111.03,110.76,110.95,18114.0,108.213,108.4768,108.213,108.3987,18114.0
2024-12-03 13:20:00,110.97,110.98,110.85,110.91,22713.0,108.4182,108.428,108.301,108.3596,22713.0
2024-12-03 13:30:00,110.89,111.01,110.83,110.86,15956.0,108.3401,108.4573,108.2814,108.3107,15956.0
2024-12-03 13:40:00,110.87,110.94,110.82,110.83,46097.0,108.3205,108.3889,108.2717,108.2814,46097.0
2024-12-03 13:50:00,110.83,110.91,110.77,110.86,46508.0,108.2814,108.3596,108.2228,108.3107,46508.0
2024-12-03 14:00:00,110.85,110.96,110.74,110.85,40349.0,108.301,108.4084,108.1935,108.301,40349.0
2024-12-03 14:10:00,110.87,110.96,110.82,110.86,22555.0,108.3205,108.4084,108.2717,108.3107,22555.0
2024-12-03 14:20:00,110.85,111.03,110.79,110.92,78151.0,108.301,108.4768,108.2424,108.3694,78151.0
2024-12-03 14:30:00,110.9,111.15,110.9,111.13,9952.0,108.3498,108.5941,108.3498,108.5745,9952.0
2024-12-03 14:40:00,111.14,111.16,110.94,110.97,32110.0,108.5843,108.6038,108.3889,108.4182,32110.0
2024-12-03 14:50:00,110.99,111.0,110.8,110.86,11765.0,108.4378,108.4475,108.2521,108.3107,11765.0
2024-12-03 15:00:00,110.84,110.94,110.8,110.92,14415.0,108.2912,108.3889,108.2521,108.3694,14415.0
2024-12-03 15:10:00,110.92,111.08,110.9,111.02,18600.0,108.3694,108.5257,108.3498,108.4671,18600.0
2024-12-03 15:20:00,111.04,111.17,111.04,111.16,23706.0,108.4866,108.6136,108.4866,108.6038,23706.0
2024-12-03 15:30:00,111.15,111.15,111.04,111.05,23781.0,108.5941,108.5941,108.4866,108.4964,23781.0
2024-12-03 15:40:00,111.07,111.13,110.96,111.01,37682.0,108.5159,108.5745,108.4084,108.4573,37682.0
2024-12-03 15:50:00,111.02,111.07,110.49,110.53,175458.0,108.4671,108.5159,107.9493,107.9883,175458.0
2024-12-04 09:30:00,110.29,110.29,109.65,109.83,38718.0,107.7538,107.7538,107.1286,107.3044,38718.0
2024-12-04 09:40:00,109.84,110.27,109.84,109.89,14746.0,107.3142,107.7343,107.3142,107.363,14746.0
2024-12-04 09:50:00,109.89,110.05,109.6,109.76,28102.0,107.363,107.5194,107.0797,107.236,28102.0
2024-12-04 10:00:00,109.75,109.85,109.42,109.74,62476.0,107.2263,107.324,106.9039,107.2165,62476.0
2024-12-04 10:10:00,109.73,109.93,109.35,109.47,40546.0,107.2067,107.4021,106.8355,106.9527,40546.0
2024-12-04 10:20:00,109.48,109.63,109.36,109.55,58439.0,106.9625,107.109,106.8452,107.0309,58439.0
2024-12-04 10:30:00,109.52,109.62,109.38,109.48,75378.0,107.0016,107.0993,106.8648,106.9625,75378.0
2024-12-04 10:40:00,109.51,109.57,109.37,109.41,56519.0,106.9918,107.0504,106.855,106.8941,56519.0
2024-12-04 10:50:00,109.41,109.5,109.19,109.28,46979.0,106.8941,106.982,106.6791,106.7671,46979.0
2024-12-04 11:00:00,109.28,109.28,109.01,109.02,17467.0,106.7671,106.7671,106.5033,106.5131,17467.0
2024-12-04 11:10:00,109.02,109.09,108.45,108.55,36562.0,106.5131,106.5814,105.9562,106.0539,36562.0
2024-12-04 11:20:00,108.56,108.6,108.4,108.5,24367.0,106.0636,106.1027,105.9073,106.005,24367.0
2024-12-04 11:30:00,108.5,108.56,108.33,108.54,28885.0,106.005,106.0636,105.8389,106.0441,28885.0
2024-12-04 11:40:00,108.53,108.62,108.5,108.58,32055.0,106.0343,106.1223,106.005,106.0832,32055.0
2024-12-04 11:50:00,108.57,108.62,108.42,108.43,26959.0,106.0734,106.1223,105.9269,105.9366,26959.0
2024-12-04 12:00:00,108.42,108.43,108.13,108.16,21426.0,105.9269,105.9366,105.6435,105.6728,21426.0
2024-12-04 12:10:00,108.17,108.18,107.97,108.12,37941.0,105.6826,105.6924,105.4872,105.6337,37941.0
2024-12-04 12:20:00,108.08,108.11,107.86,107.86,23536.0,105.5947,105.624,105.3797,105.3797,23536.0
2024-12-04 12:30:00,107.87,107.95,107.77,107.94,34854.0,105.3895,105.4677,105.2918,105.4579,34854.0
2024-12-04 12:40:00,107.94,108.07,107.8,108.07,20726.0,105.4579,105.5849,105.3211,105.5849,20726.0
2024-12-04 12:50:00,108.07,108.35,108.04,108.22,22672.0,105.5849,105.8585,105.5556,105.7314,22672.0
2024-12-04 13:00:00,108.21,108.27,107.95,108.08,16307.0,105.7217,105.7803,105.4677,105.5947,16307.0
2024-12-04 13:10:00,108.06,108.12,107.98,108.05,16617.0,105.5751,105.6337,105.497,105.5654,16617.0
2024-12-04 13:20:00,108.04,108.06,107.86,107.93,18257.0,105.5556,105.5751,105.3797,105.4481,18257.0
2024-12-04 13:30:00,107.89,107.95,107.71,107.94,20191.0,105.409,105.4677,105.2332,105.4579,20191.0
2024-12-04 13:40:00,107.99,108.12,107.91,108.12,23762.0,105.5067,105.6337,105.4286,105.6337,23762.0
2024-12-04 13:50:00,108.12,108.42,108.11,108.32,31541.0,105.6337,105.9269,105.624,105.8292,31541.0
2024-12-04 14:00:00,108.32,108.33,108.18,108.31,23600.0,105.8292,105.8389,105.6924,105.8194,23600.0
2024-12-04 14:10:00,108.31,108.33,108.14,108.25,21658.0,105.8194,105.8389,105.6533,105.7608,21658.0
2024-12-04 14:20:00,108.25,108.37,108.24,108.27,17738.0,105.7608,105.878,105.751,105.7803,17738.0
2024-12-04 14:30:00,108.26,108.34,108.23,108.23,19269.0,105.7705,105.8487,105.7412,105.7412,19269.0
2024-12-04 14:40:00,108.22,108.22,108.14,108.2,22012.0,105.7314,105.7314,105.6533,105.7119,22012.0
2024-12-04 14:50:00,108.18,108.24,108.13,108.21,14659.0,105.6924,105.751,105.6435,105.7217,14659.0
2024-12-04 15:00:00,108.21,108.59,108.18,108.56,25421.0,105.7217,106.0929,105.6924,106.0636,25421.0
2024-12-04 15:10:00,108.6,108.64,108.46,108.53,21120.0,106.1027,106.1418,105.9659,106.0343,21120.0
2024-12-04 15:20:00,108.53,108.55,108.4,108.46,27499.0,106.0343,106.0539,105.9073,105.9659,27499.0
2024-12-04 15:30:00,108.47,108.51,108.36,108.44,40330.0,105.9757,106.0148,105.8682,105.9464,40330.0
2024-12-04 15:40:00,108.45,108.56,108.35,108.47,53370.0,105.9562,106.0636,105.8585,105.9757,53370.0
2024-12-04 15:50:00,108.47,108.74,108.37,108.74,210767.0,105.9757,106.2395,105.878,106.2395,210767.0
2024-12-05 09:30:00,109.09,109.47,108.85,109.47,37213.0,106.5814,106.9527,106.347,106.9527,37213.0
2024-12-05 09:40:00,109.5,109.61,109.22,109.45,11647.0,106.982,107.0895,106.7085,106.9332,11647.0
2024-12-05 09:50:00,109.44,109.73,109.34,109.7,14602.0,106.9234,107.2067,106.8257,107.1774,14602.0
2024-12-05 10:00:00,109.68,109.85,109.55,109.65,27847.0,107.1579,107.324,107.0309,107.1286,27847.0
2024-12-05 10:10:00,109.62,109.7,109.41,109.43,28186.0,107.0993,107.1774,106.8941,106.9136,28186.0
2024-12-05 10:20:00,109.48,109.95,109.46,109.76,26720.0,106.9625,107.4217,106.9429,107.236,26720.0
2024-12-05 10:30:00,109.76,109.81,109.47,109.61,20845.0,107.236,107.2849,106.9527,107.0895,20845.0
2024-12-05 10:40:00,109.63,110.02,109.6,110.02,19854.0,107.109,107.4901,107.0797,107.4901,19854.0
2024-12-05 10:50:00,110.01,110.02,109.81,109.86,18098.0,107.4803,107.4901,107.2849,107.3337,18098.0
2024-12-05 11:00:00,109.83,109.93,109.7,109.84,16105.0,107.3044,107.4021,107.1774,107.3142,16105.0
2024-12-05 11:10:00,109.86,109.91,109.78,109.81,19524.0,107.3337,107.3826,107.2556,107.2849,19524.0
2024-12-05 11:20:00,109.79,109.83,109.63,109.66,19429.0,107.2653,107.3044,107.109,107.1383,19429.0
2024-12-05 11:30:00,109.66,109.88,109.61,109.87,21726.0,107.1383,107.3533,107.0895,107.3435,21726.0
2024-12-05 11:40:00,109.84,110.05,109.84,110.03,13902.0,107.3142,107.5194,107.3142,107.4998,13902.0
2024-12-05 11:50:00,110.01,110.03,109.86,109.87,9550.0,107.4803,107.4998,107.3337,107.3435,9550.0
2024-12-05 12:00:00,109.88,110.12,109.86,110.09,7683.0,107.3533,107.5878,107.3337,107.5584,7683.0
2024-12-05 12:10:00,110.12,110.12,110.04,110.11,12649.0,107.5878,107.5878,107.5096,107.578,12649.0
2024-12-05 12:20:00,110.12,110.13,110.01,110.13,17923.0,107.5878,107.5975,107.4803,107.5975,17923.0
2024-12-05 12:30:00,110.16,110.19,110.07,110.16,11955.0,107.6268,107.6561,107.5389,107.6268,11955.0
2024-12-05 12:40:00,110.16,110.22,110.1,110.22,8873.0,107.6268,107.6855,107.5682,107.6855,8873.0
2024-12-05 12:50:00,110.21,110.22,110.05,110.06,17644.0,107.6757,107.6855,107.5194,107.5291,17644.0
2024-12-05 13:00:00,110.07,110.29,110.03,110.23,23546.0,107.5389,107.7538,107.4998,107.6952,23546.0
2024-12-05 13:10:00,110.23,110.27,110.18,110.21,11518.0,107.6952,107.7343,107.6464,107.6757,11518.0
2024-12-05 13:20:00,110.22,110.31,110.17,110.26,17788.0,107.6855,107.7734,107.6366,107.7245,17788.0
2024-12-05 13:30:00,110.29,110.42,110.28,110.41,11464.0,107.7538,107.8809,107.7441,107.8711,11464.0
2024-12-05 13:40:00,110.45,110.5,110.38,110.42,15458.0,107.9102,107.959,107.8418,107.8809,15458.0
2024-12-05 13:50:00,110.43,110.43,110.31,110.42,16529.0,107.8906,107.8906,107.7734,107.8809,16529.0
2024-12-05 14:00:00,110.43,110.44,110.23,110.33,20881.0,107.8906,107.9004,107.6952,107.7929,20881.0
2024-12-05 14:10:00,110.32,110.34,110.22,110.32,14208.0,107.7832,107.8027,107.6855,107.7832,14208.0
2024-12-05 14:20:00,110.33,110.4,110.24,110.24,16357.0,107.7929,107.8613,107.705,107.705,16357.0
2024-12-05 14:30:00,110.24,110.34,110.18,110.34,14661.0,107.705,107.8027,107.6464,107.8027,14661.0
2024-12-05 14:40:00,110.34,110.38,110.21,110.21,11625.0,107.8027,107.8418,107.6757,107.6757,11625.0
2024-12-05 14:50:00,110.22,110.25,110.14,110.18,13767.0,107.6855,107.7148,107.6073,107.6464,13767.0
2024-12-05 15:00:00,110.16,110.32,110.16,110.3,17754.0,107.6268,107.7832,107.6268,107.7636,17754.0
2024-12-05 15:10:00,110.32,110.5,110.24,110.47,27894.0,107.7832,107.959,107.705,107.9297,27894.0
2024-12-05 15:20:00,110.45,110.59,110.45,110.56,27364.0,107.9102,108.047,107.9102,108.0176,27364.0
2024-12-05 15:30:00,110.57,110.61,110.48,110.55,30999.0,108.0274,108.0665,107.9395,108.0079,30999.0
2024-12-05 15:40:00,110.55,110.7,110.55,110.62,87203.0,108.0079,108.1544,108.0079,108.0763,87203.0
2024-12-05 15:50:00,110.6,110.63,110.14,110.14,301590.0,108.0567,108.086,107.6073,107.6073,301590.0
2024-12-06 09:30:00,110.1,110.39,109.43,109.44,40427.0,107.5682,107.8516,106.9136,106.9234,40427.0
2024-12-06 09:40:00,109.41,109.41,109.06,109.22,14664.0,106.8941,106.8941,106.5521,106.7085,14664.0
2024-12-06 09:50:00,109.19,109.19,108.67,108.68,12507.0,106.6791,106.6791,106.1711,106.1809,12507.0
2024-12-06 10:00:00,108.54,108.63,108.31,108.5,45331.0,106.0441,106.132,105.8194,106.005,45331.0
2024-12-06 10:10:00,108.48,108.51,108.13,108.48,45620.0,105.9855,106.0148,105.6435,105.9855,45620.0
2024-12-06 10:20:00,108.48,108.5,108.25,108.41,40628.0,105.9855,106.005,105.7608,105.9171,40628.0
2024-12-06 10:30:00,108.4,108.63,108.32,108.44,47535.0,105.9073,106.132,105.8292,105.9464,47535.0
2024-12-06 10:40:00,108.41,108.83,108.39,108.82,30795.0,105.9171,106.3274,105.8975,106.3177,30795.0
2024-12-06 10:50:00,108.74,109.05,108.74,108.92,19606.0,106.2395,106.5424,106.2395,106.4154,19606.0
2024-12-06 11:00:00,108.92,109.0,108.79,108.86,31837.0,106.4154,106.4935,106.2883,106.3567,31837.0
2024-12-06 11:10:00,108.83,108.87,108.7,108.73,17452.0,106.3274,106.3665,106.2004,106.2297,17452.0
2024-12-06 11:20:00,108.74,108.79,108.59,108.73,26474.0,106.2395,106.2883,106.0929,106.2297,26474.0
2024-12-06 11:30:00,108.79,109.0,108.78,108.91,29187.0,106.2883,106.4935,106.2786,106.4056,29187.0
2024-12-06 11:40:00,108.89,108.9,108.78,108.8,27350.0,106.386,106.3958,106.2786,106.2981,27350.0
2024-12-06 11:50:00,108.81,108.82,108.71,108.75,24377.0,106.3079,106.3177,106.2102,106.2493,24377.0
2024-12-06 12:00:00,108.73,108.79,108.62,108.63,13632.0,106.2297,106.2883,106.1223,106.132,13632.0
2024-12-06 12:10:00,108.62,108.68,108.51,108.55,12447.0,106.1223,106.1809,106.0148,106.0539,12447.0
2024-12-06 12:20:00,108.57,108.64,108.51,108.59,12831.0,106.0734,106.1418,106.0148,106.0929,12831.0
2024-12-06 12:30:00,108.58,108.6,108.46,108.5,8523.0,106.0832,106.1027,105.9659,106.005,8523.0
2024-12-06 12:40:00,108.46,108.68,108.44,108.59,16882.0,105.9659,106.1809,105.9464,106.0929,16882.0
2024-12-06 12:50:00,108.59,108.73,108.59,108.66,12333.0,106.0929,106.2297,106.0929,106.1613,12333.0
2024-12-06 13:00:00,108.69,108.76,108.62,108.74,12747.0,106.1906,106.259,106.1223,106.2395,12747.0
2024-12-06 13:10:00,108.74,108.84,108.69,108.8,19795.0,106.2395,106.3372,106.1906,106.2981,19795.0
2024-12-06 13:20:00,108.8,108.8,108.59,108.61,21456.0,106.2981,106.2981,106.0929,106.1125,21456.0
2024-12-06 13:30:00,108.6,108.88,108.54,108.84,20927.0,106.1027,106.3763,106.0441,106.3372,20927.0
2024-12-06 13:40:00,108.81,108.85,108.75,108.82,14878.0,106.3079,106.347,106.2493,106.3177,14878.0
2024-12-06 13:50:00,108.85,109.09,108.85,109.02,15370.0,106.347,106.5814,106.347,106.5131,15370.0
2024-12-06 14:00:00,109.05,109.06,108.72,108.75,15356.0,106.5424,106.5521,106.22,106.2493,15356.0
2024-12-06 14:10:00,108.73,108.73,108.48,108.55,30057.0,106.2297,106.2297,105.9855,106.0539,30057.0
2024-12-06 14:20:00,108.57,108.57,108.43,108.49,12364.0,106.0734,106.0734,105.9366,105.9952,12364.0
2024-12-06 14:30:00,108.49,108.56,108.47,108.53,12899.0,105.9952,106.0636,105.9757,106.0343,12899.0
2024-12-06 14:40:00,108.52,108.68,108.5,108.62,20554.0,106.0246,106.1809,106.005,106.1223,20554.0
2024-12-06 14:50:00,108.64,109.01,108.62,108.85,51056.0,106.1418,106.5033,106.1223,106.347,51056.0
2024-12-06 15:00:00,108.82,108.96,108.74,108.96,20506.0,106.3177,106.4544,106.2395,106.4544,20506.0
2024-12-06 15:10:00,108.95,109.1,108.95,109.01,15454.0,106.4447,106.5912,106.4447,106.5033,15454.0
2024-12-06 15:20:00,109.01,109.12,109.01,109.07,21821.0,106.5033,106.6108,106.5033,106.5619,21821.0
2024-12-06 15:30:00,109.07,109.08,108.95,109.03,23633.0,106.5619,106.5717,106.4447,106.5228,23633.0
2024-12-06 15:40:00,109.04,109.06,108.93,109.02,24078.0,106.5326,106.5521,106.4251,106.5131,24078.0
2024-12-06 15:50:00,109.02,109.12,108.94,108.96,132108.0,106.5131,106.6108,106.4349,106.4544,132108.0
2024-12-09 09:30:00,109.44,109.51,108.18,108.19,61012.0,106.9234,106.9918,105.6924,105.7021,61012.0
2024-12-09 09:40:00,108.17,108.17,107.57,107.71,18535.0,105.6826,105.6826,105.0964,105.2332,18535.0
2024-12-09 09:50:00,107.63,108.22,107.6,108.05,22242.0,105.155,105.7314,105.1257,105.5654,22242.0
2024-12-09 10:00:00,108.01,108.07,106.96,106.97,35511.0,105.5263,105.5849,104.5004,104.5102,35511.0
2024-12-09 10:10:00,106.97,107.05,106.07,106.44,63075.0,104.5102,104.5884,103.6309,103.9924,63075.0
2024-12-09 10:20:00,106.39,106.42,106.1,106.31,42342.0,103.9435,103.9728,103.6602,103.8654,42342.0
2024-12-09 10:30:00,106.35,106.52,105.6,105.82,52277.0,103.9045,104.0705,103.1717,103.3866,52277.0
2024-12-09 10:40:00,105.86,106.04,105.56,105.77,47772.0,103.4257,103.6016,103.1326,103.3378,47772.0
2024-12-09 10:50:00,105.77,106.17,105.7,106.09,52108.0,103.3378,103.7286,103.2694,103.6504,52108.0
2024-12-09 11:00:00,106.06,106.57,106.01,106.57,26326.0,103.6211,104.1194,103.5723,104.1194,26326.0
2024-12-09 11:10:00,106.56,106.68,106.25,106.4,38627.0,104.1096,104.2269,103.8068,103.9533,38627.0
2024-12-09 11:20:00,106.43,106.64,106.33,106.58,14932.0,103.9826,104.1878,103.8849,104.1292,14932.0
2024-12-09 11:30:00,106.58,106.68,106.43,106.49,29205.0,104.1292,104.2269,103.9826,104.0412,29205.0
2024-12-09 11:40:00,106.48,106.67,106.25,106.27,17037.0,104.0315,104.2171,103.8068,103.8263,17037.0
2024-12-09 11:50:00,106.29,106.33,106.04,106.08,57794.0,103.8458,103.8849,103.6016,103.6407,57794.0
2024-12-09 12:00:00,106.07,106.09,105.79,105.86,40971.0,103.6309,103.6504,103.3573,103.4257,40971.0
2024-12-09 12:10:00,105.86,105.99,105.72,105.98,32521.0,103.4257,103.5527,103.2889,103.543,32521.0
2024-12-09 12:20:00,105.99,105.99,105.63,105.75,20836.0,103.5527,103.5527,103.201,103.3182,20836.0
2024-12-09 12:30:00,105.75,105.78,105.51,105.58,19959.0,103.3182,103.3476,103.0838,103.1522,19959.0
2024-12-09 12:40:00,105.55,105.58,105.21,105.23,45360.0,103.1228,103.1522,102.7907,102.8102,45360.0
2024-12-09 12:50:00,105.22,105.28,105.15,105.23,31718.0,102.8004,102.8591,102.732,102.8102,31718.0
2024-12-09 13:00:00,105.23,105.44,105.14,105.37,28286.0,102.8102,103.0154,102.7223,102.947,28286.0
2024-12-09 13:10:00,105.34,105.72,105.3,105.65,26308.0,102.9177,103.2889,102.8786,103.2205,26308.0
2024-12-09 13:20:00,105.64,105.65,105.44,105.46,24289.0,103.2108,103.2205,103.0154,103.0349,24289.0
2024-12-09 13:30:00,105.46,105.57,105.39,105.42,20635.0,103.0349,103.1424,102.9665,102.9958,20635.0
2024-12-09 13:40:00,105.4,105.42,105.26,105.42,30403.0,102.9763,102.9958,102.8395,102.9958,30403.0
2024-12-09 13:50:00,105.44,105.45,105.23,105.32,30960.0,103.0154,103.0251,102.8102,102.8981,30960.0
2024-12-09 14:00:00,105.32,105.48,105.04,105.13,49883.0,102.8981,103.0545,102.6246,102.7125,49883.0
2024-12-09 14:10:00,105.13,105.18,104.89,104.91,41966.0,102.7125,102.7614,102.478,102.4976,41966.0
2024-12-09 14:20:00,104.88,105.13,104.88,105.09,25707.0,102.4683,102.7125,102.4683,102.6734,25707.0
2024-12-09 14:30:00,105.06,105.16,105.01,105.11,13947.0,102.6441,102.7418,102.5953,102.693,13947.0
2024-12-09 14:40:00,105.07,105.07,104.82,104.85,16048.0,102.6539,102.6539,102.4096,102.4389,16048.0
2024-12-09 14:50:00,104.84,104.99,104.84,104.92,20213.0,102.4292,102.5757,102.4292,102.5073,20213.0
2024-12-09 15:00:00,104.97,105.13,104.92,104.98,25180.0,102.5562,102.7125,102.5073,102.566,25180.0
2024-12-09 15:10:00,104.99,105.14,104.98,105.1,20307.0,102.5757,102.7223,102.566,102.6832,20307.0
2024-12-09 15:20:00,105.06,105.15,105.05,105.1,19067.0,102.6441,102.732,102.6343,102.6832,19067.0
2024-12-09 15:30:00,105.1,105.18,104.97,105.04,36093.0,102.6832,102.7614,102.5562,102.6246,36093.0
2024-12-09 15:40:00,105.05,105.07,104.84,104.89,45507.0,102.6343,102.6539,102.4292,102.478,45507.0
2024-12-09 15:50:00,104.88,105.13,104.82,105.13,224440.0,102.4683,102.7125,102.4096,102.7125,224440.0
2024-12-10 09:30:00,105.96,105.96,105.06,105.46,66269.0,103.5234,103.5234,102.6441,103.0349,66269.0
2024-12-10 09:40:00,105.43,105.6,105.29,105.39,29674.0,103.0056,103.1717,102.8688,102.9665,29674.0
2024-12-10 09:50:00,105.43,105.71,105.21,105.57,54751.0,103.0056,103.2792,102.7907,103.1424,54751.0
2024-12-10 10:00:00,105.57,105.6,105.3,105.42,14904.0,103.1424,103.1717,102.8786,102.9958,14904.0
2024-12-10 10:10:00,105.35,105.51,105.29,105.38,16326.0,102.9274,103.0838,102.8688,102.9568,16326.0
2024-12-10 10:20:00,105.35,105.35,104.85,104.96,23867.0,102.9274,102.9274,102.4389,102.5464,23867.0
2024-12-10 10:30:00,104.98,105.47,104.97,105.39,80833.0,102.566,103.0447,102.5562,102.9665,80833.0
2024-12-10 10:40:00,105.34,105.83,105.34,105.49,54188.0,102.9177,103.3964,102.9177,103.0642,54188.0
2024-12-10 10:50:00,105.5,105.62,105.38,105.5,22770.0,103.074,103.1912,102.9568,103.074,22770.0
2024-12-10 11:00:00,105.48,105.6,105.43,105.5,21222.0,103.0545,103.1717,103.0056,103.074,21222.0
2024-12-10 11:10:00,105.52,105.52,105.28,105.29,16705.0,103.0935,103.0935,102.8591,102.8688,16705.0
2024-12-10 11:20:00,105.27,105.36,105.02,105.36,39029.0,102.8493,102.9372,102.605,102.9372,39029.0
2024-12-10 11:30:00,105.34,105.34,105.24,105.29,21385.0,102.9177,102.9177,102.82,102.8688,21385.0
2024-12-10 11:40:00,105.34,105.46,105.28,105.28,20831.0,102.9177,103.0349,102.8591,102.8591,20831.0
2024-12-10 11:50:00,105.3,105.32,105.13,105.14,19695.0,102.8786,102.8981,102.7125,102.7223,19695.0
2024-12-10 12:00:00,105.12,105.12,104.8,104.86,25105.0,102.7027,102.7027,102.3901,102.4487,25105.0
2024-12-10 12:10:00,104.86,105.06,104.86,105.03,23261.0,102.4487,102.6441,102.4487,102.6148,23261.0
2024-12-10 12:20:00,105.01,105.07,104.87,105.04,11897.0,102.5953,102.6539,102.4585,102.6246,11897.0
2024-12-10 12:30:00,105.04,105.1,104.86,104.91,36511.0,102.6246,102.6832,102.4487,102.4976,36511.0
2024-12-10 12:40:00,104.9,104.93,104.7,104.77,29699.0,102.4878,102.5171,102.2924,102.3608,29699.0
2024-12-10 12:50:00,104.84,104.95,104.79,104.84,17606.0,102.4292,102.5366,102.3803,102.4292,17606.0
2024-12-10 13:00:00,104.84,104.85,104.69,104.78,36421.0,102.4292,102.4389,102.2826,102.3706,36421.0
2024-12-10 13:10:00,104.79,104.86,104.76,104.85,34010.0,102.3803,102.4487,102.351,102.4389,34010.0
2024-12-10 13:20:00,104.85,104.98,104.8,104.82,23051.0,102.4389,102.566,102.3901,102.4096,23051.0
2024-12-10 13:30:00,104.79,105.02,104.77,104.96,18292.0,102.3803,102.605,102.3608,102.5464,18292.0
2024-12-10 13:40:00,104.96,105.12,104.94,105.06,14323.0,102.5464,102.7027,102.5269,102.6441,14323.0
2024-12-10 13:50:00,105.04,105.11,104.92,104.94,17091.0,102.6246,102.693,102.5073,102.5269,17091.0
2024-12-10 14:00:00,104.94,104.94,104.77,104.86,18048.0,102.5269,102.5269,102.3608,102.4487,18048.0
2024-12-10 14:10:00,104.87,104.89,104.73,104.85,20438.0,102.4585,102.478,102.3217,102.4389,20438.0
2024-12-10 14:20:00,104.86,104.86,104.73,104.8,10879.0,102.4487,102.4487,102.3217,102.3901,10879.0
2024-12-10 14:30:00,104.82,104.87,104.77,104.84,14761.0,102.4096,102.4585,102.3608,102.4292,14761.0
2024-12-10 14:40:00,104.86,104.89,104.75,104.86,14811.0,102.4487,102.478,102.3412,102.4487,14811.0
2024-12-10 14:50:00,104.88,104.93,104.81,104.86,16372.0,102.4683,102.5171,102.3999,102.4487,16372.0
2024-12-10 15:00:00,104.87,104.88,104.74,104.74,15971.0,102.4585,102.4683,102.3315,102.3315,15971.0
2024-12-10 15:10:00,104.75,104.77,104.62,104.7,18712.0,102.3412,102.3608,102.2142,102.2924,18712.0
2024-12-10 15:20:00,104.72,104.73,104.6,104.67,20925.0,102.3119,102.3217,102.1947,102.2631,20925.0
2024-12-10 15:30:00,104.66,104.77,104.29,104.62,55041.0,102.2533,102.3608,101.8918,102.2142,55041.0
2024-12-10 15:40:00,104.62,104.63,104.31,104.31,32948.0,102.2142,102.224,101.9114,101.9114,32948.0
2024-12-10 15:50:00,104.31,104.36,104.08,104.34,134648.0,101.9114,101.9602,101.6867,101.9407,134648.0
2024-12-11 09:30:00,105.1,105.88,104.35,104.93,77784.0,102.6832,103.4453,101.9504,102.5171,77784.0
2024-12-11 09:40:00,104.9,105.16,104.6,104.67,24651.0,102.4878,102.7418,102.1947,102.2631,24651.0
2024-12-11 09:50:00,104.72,104.88,104.36,104.7,32890.0,102.3119,102.4683,101.9602,102.2924,32890.0
2024-12-11 10:00:00,104.7,104.74,104.14,104.28,96825.0,102.2924,102.3315,101.7453,101.8821,96825.0
2024-12-11 10:10:00,104.27,104.72,104.27,104.45,43910.0,101.8723,102.3119,101.8723,102.0481,43910.0
2024-12-11 10:20:00,104.46,104.82,104.35,104.76,36077.0,102.0579,102.4096,101.9504,102.351,36077.0
2024-12-11 10:30:00,104.72,104.82,104.44,104.52,30653.0,102.3119,102.4096,102.0384,102.1165,30653.0
2024-12-11 10:40:00,104.53,104.65,104.44,104.65,32334.0,102.1263,102.2435,102.0384,102.2435,32334.0
2024-12-11 10:50:00,104.64,104.71,104.39,104.64,28872.0,102.2338,102.3022,101.9895,102.2338,28872.0
2024-12-11 11:00:00,104.64,104.65,104.31,104.37,24976.0,102.2338,102.2435,101.9114,101.97,24976.0
2024-12-11 11:10:00,104.35,104.47,104.32,104.43,35577.0,101.9504,102.0677,101.9211,102.0286,35577.0
2024-12-11 11:20:00,104.47,104.62,104.41,104.59,19562.0,102.0677,102.2142,102.0091,102.1849,19562.0
2024-12-11 11:30:00,104.6,104.63,104.4,104.55,20544.0,102.1947,102.224,101.9993,102.1458,20544.0
2024-12-11 11:40:00,104.61,104.92,104.58,104.84,13984.0,102.2045,102.5073,102.1752,102.4292,13984.0
2024-12-11 11:50:00,104.83,104.9,104.63,104.72,15143.0,102.4194,102.4878,102.224,102.3119,15143.0
2024-12-11 12:00:00,104.71,104.75,104.51,104.56,18266.0,102.3022,102.3412,102.1068,102.1556,18266.0
2024-12-11 12:10:00,104.56,104.57,104.39,104.4,13504.0,102.1556,102.1654,101.9895,101.9993,13504.0
2024-12-11 12:20:00,104.42,104.45,104.35,104.39,10149.0,102.0188,102.0481,101.9504,101.9895,10149.0
2024-12-11 12:30:00,104.39,104.48,104.33,104.38,13540.0,101.9895,102.0775,101.9309,101.9798,13540.0
2024-12-11 12:40:00,104.39,104.57,104.38,104.55,14175.0,101.9895,102.1654,101.9798,102.1458,14175.0
2024-12-11 12:50:00,104.56,104.61,104.5,104.55,12250.0,102.1556,102.2045,102.097,102.1458,12250.0
2024-12-11 13:00:00,104.58,104.78,104.58,104.76,8945.0,102.1752,102.3706,102.1752,102.351,8945.0
2024-12-11 13:10:00,104.75,104.82,104.72,104.73,13814.0,102.3412,102.4096,102.3119,102.3217,13814.0
2024-12-11 13:20:00,104.75,104.98,104.74,104.89,15674.0,102.3412,102.566,102.3315,102.478,15674.0
2024-12-11 13:30:00,104.89,104.89,104.74,104.74,19686.0,102.478,102.478,102.3315,102.3315,19686.0
2024-12-11 13:40:00,104.76,104.85,104.75,104.77,13785.0,102.351,102.4389,102.3412,102.3608,13785.0
2024-12-11 13:50:00,104.75,104.85,104.69,104.8,23941.0,102.3412,102.4389,102.2826,102.3901,23941.0
2024-12-11 14:00:00,104.79,105.16,104.78,105.13,17776.0,102.3803,102.7418,102.3706,102.7125,17776.0
2024-12-11 14:10:00,105.14,105.33,105.14,105.28,13609.0,102.7223,102.9079,102.7223,102.8591,13609.0
2024-12-11 14:20:00,105.26,105.28,105.02,105.1,18302.0,102.8395,102.8591,102.605,102.6832,18302.0
2024-12-11 14:30:00,105.12,105.14,105.01,105.09,15971.0,102.7027,102.7223,102.5953,102.6734,15971.0
2024-12-11 14:40:00,105.1,105.17,105.01,105.09,16776.0,102.6832,102.7516,102.5953,102.6734,16776.0
2024-12-11 14:50:00,105.06,105.1,104.95,104.95,15691.0,102.6441,102.6832,102.5366,102.5366,15691.0
2024-12-11 15:00:00,104.95,105.16,104.94,105.02,27071.0,102.5366,102.7418,102.5269,102.605,27071.0
2024-12-11 15:10:00,105.04,105.07,104.88,104.94,28673.0,102.6246,102.6539,102.4683,102.5269,28673.0
2024-12-11 15:20:00,104.93,104.94,104.83,104.91,25078.0,102.5171,102.5269,102.4194,102.4976,25078.0
2024-12-11 15:30:00,104.91,104.92,104.72,104.89,27079.0,102.4976,102.5073,102.3119,102.478,27079.0
2024-12-11 15:40:00,104.87,104.89,104.65,104.72,37811.0,102.4585,102.478,102.2435,102.3119,37811.0
2024-12-11 15:50:00,104.66,104.76,104.27,104.37,244167.0,102.2533,102.351,101.8723,101.97,244167.0
2024-12-12 09:30:00,104.2,105.07,103.8,104.88,46599.0,101.8039,102.6539,101.4131,102.4683,46599.0
2024-12-12 09:40:00,104.89,105.1,104.64,105.02,11472.0,102.478,102.6832,102.2338,102.605,11472.0
2024-12-12 09:50:00,105.04,105.23,104.75,104.91,46127.0,102.6246,102.8102,102.3412,102.4976,46127.0
2024-12-12 10:00:00,104.89,104.94,104.34,104.34,24351.0,102.478,102.5269,101.9407,101.9407,24351.0
2024-12-12 10:10:00,104.38,104.39,104.17,104.37,19303.0,101.9798,101.9895,101.7746,101.97,19303.0
2024-12-12 10:20:00,104.39,104.68,104.32,104.68,20070.0,101.9895,102.2729,101.9211,102.2729,20070.0
2024-12-12 10:30:00,104.74,105.08,104.74,104.99,22242.0,102.3315,102.6637,102.3315,102.5757,22242.0
2024-12-12 10:40:00,104.99,105.07,104.75,104.79,27147.0,102.5757,102.6539,102.3412,102.3803,27147.0
2024-12-12 10:50:00,104.8,104.86,104.65,104.83,12247.0,102.3901,102.4487,102.2435,102.4194,12247.0
2024-12-12 11:00:00,104.86,105.13,104.85,104.98,14910.0,102.4487,102.7125,102.4389,102.566,14910.0
2024-12-12 11:10:00,104.97,105.06,104.89,105.06,14039.0,102.5562,102.6441,102.478,102.6441,14039.0
2024-12-12 11:20:00,105.04,105.07,104.96,105.07,10216.0,102.6246,102.6539,102.5464,102.6539,10216.0
2024-12-12 11:30:00,105.06,105.12,104.99,105.06,15400.0,102.6441,102.7027,102.5757,102.6441,15400.0
2024-12-12 11:40:00,105.08,105.28,105.08,105.11,11927.0,102.6637,102.8591,102.6637,102.693,11927.0
2024-12-12 11:50:00,105.12,105.21,104.95,104.95,13123.0,102.7027,102.7907,102.5366,102.5366,13123.0
2024-12-12 12:00:00,105.04,105.24,105.04,105.16,14263.0,102.6246,102.82,102.6246,102.7418,14263.0
2024-12-12 12:10:00,105.17,105.21,105.1,105.15,15133.0,102.7516,102.7907,102.6832,102.732,15133.0
2024-12-12 12:20:00,105.14,105.2,104.91,104.91,10662.0,102.7223,102.7809,102.4976,102.4976,10662.0
2024-12-12 12:30:00,104.95,104.98,104.85,104.88,5864.0,102.5366,102.566,102.4389,102.4683,5864.0
2024-12-12 12:40:00,104.88,104.91,104.81,104.87,11225.0,102.4683,102.4976,102.3999,102.4585,11225.0
2024-12-12 12:50:00,104.88,104.89,104.74,104.8,9130.0,102.4683,102.478,102.3315,102.3901,9130.0
2024-12-12 13:00:00,104.78,104.9,104.77,104.9,8181.0,102.3706,102.4878,102.3608,102.4878,8181.0
2024-12-12 13:10:00,104.87,104.87,104.75,104.82,8639.0,102.4585,102.4585,102.3412,102.4096,8639.0
2024-12-12 13:20:00,104.83,104.88,104.78,104.78,11936.0,102.4194,102.4683,102.3706,102.3706,11936.0
2024-12-12 13:30:00,104.8,104.81,104.66,104.79,10165.0,102.3901,102.3999,102.2533,102.3803,10165.0
2024-12-12 13:40:00,104.81,104.88,104.73,104.83,13698.0,102.3999,102.4683,102.3217,102.4194,13698.0
2024-12-12 13:50:00,104.83,104.83,104.66,104.69,18675.0,102.4194,102.4194,102.2533,102.2826,18675.0
2024-12-12 14:00:00,104.7,104.86,104.67,104.81,17193.0,102.2924,102.4487,102.2631,102.3999,17193.0
2024-12-12 14:10:00,104.78,104.8,104.62,104.71,31023.0,102.3706,102.3901,102.2142,102.3022,31023.0
2024-12-12 14:20:00,104.7,104.74,104.56,104.64,17469.0,102.2924,102.3315,102.1556,102.2338,17469.0
2024-12-12 14:30:00,104.64,104.75,104.55,104.74,30045.0,102.2338,102.3412,102.1458,102.3315,30045.0
2024-12-12 14:40:00,104.76,104.76,104.44,104.45,11527.0,102.351,102.351,102.0384,102.0481,11527.0
2024-12-12 14:50:00,104.46,104.54,104.4,104.5,12807.0,102.0579,102.1361,101.9993,102.097,12807.0
2024-12-12 15:00:00,104.48,104.52,104.42,104.48,10224.0,102.0775,102.1165,102.0188,102.0775,10224.0
2024-12-12 15:10:00,104.46,104.51,104.36,104.4,19352.0,102.0579,102.1068,101.9602,101.9993,19352.0
2024-12-12 15:20:00,104.39,104.49,104.37,104.48,20499.0,101.9895,102.0872,101.97,102.0775,20499.0
2024-12-12 15:30:00,104.5,104.61,104.45,104.6,17869.0,102.097,102.2045,102.0481,102.1947,17869.0
2024-12-12 15:40:00,104.6,104.65,104.44,104.46,27749.0,102.1947,102.2435,102.0384,102.0579,27749.0
2024-12-12 15:50:00,104.47,104.67,104.4,104.47,154897.0,102.0677,102.2631,101.9993,102.0677,154897.0
2024-12-13 09:30:00,104.55,105.0,104.19,104.51,28444.0,102.1458,102.5855,101.7941,102.1068,28444.0
2024-12-13 09:40:00,104.55,104.55,104.05,104.33,10801.0,102.1458,102.1458,101.6573,101.9309,10801.0
2024-12-13 09:50:00,104.25,104.46,104.11,104.32,27824.0,101.8527,102.0579,101.716,101.9211,27824.0
2024-12-13 10:00:00,104.28,104.55,104.24,104.34,9125.0,101.8821,102.1458,101.843,101.9407,9125.0
2024-12-13 10:10:00,104.33,104.33,103.92,103.97,15805.0,101.9309,101.9309,101.5303,101.5792,15805.0
2024-12-13 10:20:00,104.01,104.29,103.97,104.25,18558.0,101.6183,101.8918,101.5792,101.8527,18558.0
2024-12-13 10:30:00,104.26,104.3,104.01,104.02,24941.0,101.8625,101.9016,101.6183,101.628,24941.0
2024-12-13 10:40:00,104.02,104.07,103.72,103.76,32877.0,101.628,101.6769,101.3349,101.374,32877.0
2024-12-13 10:50:00,103.74,103.94,103.71,103.9,10254.0,101.3545,101.5499,101.3252,101.5108,10254.0
2024-12-13 11:00:00,103.9,104.17,103.82,104.13,20087.0,101.5108,101.7746,101.4326,101.7355,20087.0
2024-12-13 11:10:00,104.13,104.13,104.01,104.02,6350.0,101.7355,101.7355,101.6183,101.628,6350.0
2024-12-13 11:20:00,104.03,104.04,103.8,103.87,13736.0,101.6378,101.6476,101.4131,101.4815,13736.0
2024-12-13 11:30:00,103.87,104.18,103.87,103.99,11789.0,101.4815,101.7844,101.4815,101.5987,11789.0
2024-12-13 11:40:00,104.02,104.07,103.95,103.99,10795.0,101.628,101.6769,101.5596,101.5987,10795.0
2024-12-13 11:50:00,104.01,104.33,104.01,104.29,19021.0,101.6183,101.9309,101.6183,101.8918,19021.0
2024-12-13 12:00:00,104.25,104.25,103.94,103.94,8849.0,101.8527,101.8527,101.5499,101.5499,8849.0
2024-12-13 12:10:00,103.94,104.05,103.92,103.94,10269.0,101.5499,101.6573,101.5303,101.5499,10269.0
2024-12-13 12:20:00,103.93,103.98,103.84,103.96,10214.0,101.5401,101.5889,101.4522,101.5694,10214.0
2024-12-13 12:30:00,103.95,103.97,103.81,103.83,12274.0,101.5596,101.5792,101.4229,101.4424,12274.0
2024-12-13 12:40:00,103.81,103.9,103.81,103.89,5838.0,101.4229,101.5108,101.4229,101.501,5838.0
2024-12-13 12:50:00,103.88,103.92,103.78,103.9,12363.0,101.4912,101.5303,101.3935,101.5108,12363.0
2024-12-13 13:00:00,103.9,103.92,103.77,103.81,7062.0,101.5108,101.5303,101.3838,101.4229,7062.0
2024-12-13 13:10:00,103.81,103.91,103.72,103.89,11047.0,101.4229,101.5206,101.3349,101.501,11047.0
2024-12-13 13:20:00,103.94,104.05,103.89,103.99,10411.0,101.5499,101.6573,101.501,101.5987,10411.0
2024-12-13 13:30:00,103.99,104.1,103.93,104.07,9942.0,101.5987,101.7062,101.5401,101.6769,9942.0
2024-12-13 13:40:00,104.08,104.08,103.81,103.83,9489.0,101.6867,101.6867,101.4229,101.4424,9489.0
2024-12-13 13:50:00,103.82,103.82,103.72,103.75,11660.0,101.4326,101.4326,101.3349,101.3642,11660.0
2024-12-13 14:00:00,103.74,103.82,103.71,103.82,22430.0,101.3545,101.4326,101.3252,101.4326,22430.0
2024-12-13 14:10:00,103.83,103.83,103.64,103.68,12474.0,101.4424,101.4424,101.2568,101.2958,12474.0
2024-12-13 14:20:00,103.69,103.85,103.68,103.68,8052.0,101.3056,101.4619,101.2958,101.2958,8052.0
2024-12-13 14:30:00,103.71,103.82,103.71,103.78,9934.0,101.3252,101.4326,101.3252,101.3935,9934.0
2024-12-13 14:40:00,103.78,103.8,103.69,103.78,6300.0,101.3935,101.4131,101.3056,101.3935,6300.0
2024-12-13 14:50:00,103.8,103.83,103.68,103.76,10774.0,101.4131,101.4424,101.2958,101.374,10774.0
2024-12-13 15:00:00,103.76,103.78,103.61,103.64,14725.0,101.374,101.3935,101.2275,101.2568,14725.0
2024-12-13 15:10:00,103.63,103.69,103.56,103.64,18162.0,101.247,101.3056,101.1786,101.2568,18162.0
2024-12-13 15:20:00,103.65,103.71,103.58,103.59,17498.0,101.2665,101.3252,101.1981,101.2079,17498.0
2024-12-13 15:30:00,103.61,103.76,103.52,103.75,23332.0,101.2275,101.374,101.1395,101.3642,23332.0
2024-12-13 15:40:00,103.75,103.83,103.7,103.8,27129.0,101.3642,101.4424,101.3154,101.4131,27129.0
2024-12-13 15:50:00,103.79,104.09,103.7,104.01,189276.0,101.4033,101.6964,101.3154,101.6183,189276.0
2024-12-16 09:30:00,103.96,104.03,103.21,103.8,64697.0,101.5694,101.6378,100.8367,101.4131,64697.0
2024-12-16 09:40:00,103.82,103.98,103.45,103.69,43164.0,101.4326,101.5889,101.0711,101.3056,43164.0
2024-12-16 09:50:00,103.65,104.05,103.64,103.77,30486.0,101.2665,101.6573,101.2568,101.3838,30486.0
2024-12-16 10:00:00,103.77,103.8,103.37,103.63,53505.0,101.3838,101.4131,100.993,101.247,53505.0
2024-12-16 10:10:00,103.63,103.67,103.05,103.08,57671.0,101.247,101.2861,100.6803,100.7096,57671.0
2024-12-16 10:20:00,103.08,103.11,102.67,102.74,46339.0,100.7096,100.739,100.3091,100.3775,46339.0
2024-12-16 10:30:00,102.69,102.89,102.65,102.8,55047.0,100.3286,100.524,100.2895,100.4361,55047.0
2024-12-16 10:40:00,102.84,103.06,102.81,103.02,48842.0,100.4752,100.6901,100.4459,100.651,48842.0
2024-12-16 10:50:00,103.0,103.0,102.52,102.64,27044.0,100.6315,100.6315,100.1625,100.2798,27044.0
2024-12-16 11:00:00,102.64,102.71,102.46,102.49,27049.0,100.2798,100.3482,100.1039,100.1332,27049.0
2024-12-16 11:10:00,102.49,102.65,102.44,102.49,21445.0,100.1332,100.2895,100.0844,100.1332,21445.0
2024-12-16 11:20:00,102.52,102.64,102.47,102.57,22902.0,100.1625,100.2798,100.1137,100.2114,22902.0
2024-12-16 11:30:00,102.57,102.68,102.46,102.54,24038.0,100.2114,100.3188,100.1039,100.1821,24038.0
2024-12-16 11:40:00,102.55,102.65,102.39,102.55,37063.0,100.1918,100.2895,100.0355,100.1918,37063.0
2024-12-16 11:50:00,102.56,102.67,102.48,102.48,24214.0,100.2016,100.3091,100.1234,100.1234,24214.0
2024-12-16 12:00:00,102.46,102.54,102.33,102.4,39285.0,100.1039,100.1821,99.9769,100.0453,39285.0
2024-12-16 12:10:00,102.4,102.72,102.4,102.45,34390.0,100.0453,100.3579,100.0453,100.0941,34390.0
2024-12-16 12:20:00,102.44,102.51,102.41,102.48,31657.0,100.0844,100.1528,100.0551,100.1234,31657.0
2024-12-16 12:30:00,102.47,102.51,102.4,102.5,42912.0,100.1137,100.1528,100.0453,100.143,42912.0
2024-12-16 12:40:00,102.5,102.59,102.4,102.48,32248.0,100.143,100.2309,100.0453,100.1234,32248.0
2024-12-16 12:50:00,102.5,102.69,102.49,102.64,26854.0,100.143,100.3286,100.1332,100.2798,26854.0
2024-12-16 13:00:00,102.66,102.87,102.64,102.82,16469.0,100.2993,100.5045,100.2798,100.4556,16469.0
2024-12-16 13:10:00,102.82,102.84,102.67,102.81,21938.0,100.4556,100.4752,100.3091,100.4459,21938.0
2024-12-16 13:20:00,102.85,102.97,102.8,102.97,11967.0,100.4849,100.6022,100.4361,100.6022,11967.0
2024-12-16 13:30:00,102.95,102.97,102.82,102.85,15403.0,100.5826,100.6022,100.4556,100.4849,15403.0
2024-12-16 13:40:00,102.83,102.95,102.81,102.89,34158.0,100.4654,100.5826,100.4459,100.524,34158.0
2024-12-16 13:50:00,102.89,102.98,102.82,102.87,22315.0,100.524,100.6119,100.4556,100.5045,22315.0
2024-12-16 14:00:00,102.87,102.88,102.67,102.71,14887.0,100.5045,100.5142,100.3091,100.3482,14887.0
2024-12-16 14:10:00,102.71,102.74,102.47,102.51,21709.0,100.3482,100.3775,100.1137,100.1528,21709.0
2024-12-16 14:20:00,102.51,102.53,102.45,102.51,36629.0,100.1528,100.1723,100.0941,100.1528,36629.0
2024-12-16 14:30:00,102.52,102.85,102.49,102.82,33018.0,100.1625,100.4849,100.1332,100.4556,33018.0
2024-12-16 14:40:00,102.81,102.83,102.72,102.73,19298.0,100.4459,100.4654,100.3579,100.3677,19298.0
2024-12-16 14:50:00,102.75,102.94,102.73,102.88,30615.0,100.3872,100.5729,100.3677,100.5142,30615.0
2024-12-16 15:00:00,102.88,102.95,102.81,102.92,24972.0,100.5142,100.5826,100.4459,100.5533,24972.0
2024-12-16 15:10:00,102.91,102.93,102.8,102.86,30637.0,100.5436,100.5631,100.4361,100.4947,30637.0
2024-12-16 15:20:00,102.86,102.95,102.79,102.85,40975.0,100.4947,100.5826,100.4263,100.4849,40975.0
2024-12-16 15:30:00,102.85,102.89,102.74,102.75,89028.0,100.4849,100.524,100.3775,100.3872,89028.0
2024-12-16 15:40:00,102.76,102.77,102.52,102.53,57780.0,100.397,100.4068,100.1625,100.1723,57780.0
2024-12-16 15:50:00,102.54,102.88,102.53,102.83,221434.0,100.1821,100.5142,100.1723,100.4654,221434.0
2024-12-17 09:30:00,101.88,102.24,100.2,100.38,133661.0,99.5372,99.889,97.8959,98.0717,133661.0
2024-12-17 09:40:00,100.5,100.75,100.12,100.74,69440.0,98.189,98.4332,97.8177,98.4235,69440.0
2024-12-17 09:50:00,100.73,101.36,100.68,101.34,28940.0,98.4137,99.0292,98.3648,99.0097,28940.0
2024-12-17 10:00:00,101.34,101.36,100.66,100.66,33017.0,99.0097,99.0292,98.3453,98.3453,33017.0
2024-12-17 10:10:00,100.71,100.79,100.34,100.5,84027.0,98.3941,98.4723,98.0327,98.189,84027.0
2024-12-17 10:20:00,100.52,100.91,100.47,100.88,47124.0,98.2085,98.5895,98.1597,98.5602,47124.0
2024-12-17 10:30:00,100.91,101.14,100.9,101.0,43203.0,98.5895,98.8143,98.5798,98.6775,43203.0
2024-12-17 10:40:00,100.97,101.28,100.74,101.13,55111.0,98.6482,98.951,98.4235,98.8045,55111.0
2024-12-17 10:50:00,101.12,101.62,101.05,101.46,46644.0,98.7947,99.2832,98.7263,99.1269,46644.0
2024-12-17 11:00:00,101.42,101.77,101.4,101.64,21594.0,99.0878,99.4298,99.0683,99.3028,21594.0
2024-12-17 11:10:00,101.64,101.67,101.41,101.43,29807.0,99.3028,99.3321,99.078,99.0976,29807.0
2024-12-17 11:20:00,101.42,101.51,101.27,101.31,56603.0,99.0878,99.1757,98.9413,98.9803,56603.0
2024-12-17 11:30:00,101.31,101.42,101.15,101.23,23187.0,98.9803,99.0878,98.824,98.9022,23187.0
2024-12-17 11:40:00,101.23,101.34,101.14,101.15,20597.0,98.9022,99.0097,98.8143,98.824,20597.0
2024-12-17 11:50:00,101.19,101.33,101.19,101.2,21942.0,98.8631,98.9999,98.8631,98.8729,21942.0
2024-12-17 12:00:00,101.2,101.24,100.96,100.97,24831.0,98.8729,98.912,98.6384,98.6482,24831.0
2024-12-17 12:10:00,100.95,101.06,100.86,100.93,38505.0,98.6286,98.7361,98.5407,98.6091,38505.0
2024-12-17 12:20:00,100.95,101.12,100.88,100.91,37263.0,98.6286,98.7947,98.5602,98.5895,37263.0
2024-12-17 12:30:00,100.91,101.14,100.84,101.12,27754.0,98.5895,98.8143,98.5212,98.7947,27754.0
2024-12-17 12:40:00,101.12,101.44,101.12,101.36,20368.0,98.7947,99.1074,98.7947,99.0292,20368.0
2024-12-17 12:50:00,101.39,101.53,101.36,101.5,13811.0,99.0585,99.1953,99.0292,99.166,13811.0
2024-12-17 13:00:00,101.53,101.59,101.39,101.39,16656.0,99.1953,99.2539,99.0585,99.0585,16656.0
2024-12-17 13:10:00,101.38,101.46,101.36,101.39,11872.0,99.0487,99.1269,99.0292,99.0585,11872.0
2024-12-17 13:20:00,101.41,101.47,101.36,101.44,15533.0,99.078,99.1367,99.0292,99.1074,15533.0
2024-12-17 13:30:00,101.45,101.46,101.26,101.31,17051.0,99.1171,99.1269,98.9315,98.9803,17051.0
2024-12-17 13:40:00,101.3,101.33,101.05,101.14,20795.0,98.9706,98.9999,98.7263,98.8143,20795.0
2024-12-17 13:50:00,101.17,101.35,101.11,101.35,23371.0,98.8436,99.0194,98.7849,99.0194,23371.0
2024-12-17 14:00:00,101.36,101.46,101.21,101.23,26630.0,99.0292,99.1269,98.8826,98.9022,26630.0
2024-12-17 14:10:00,101.21,101.24,101.04,101.09,32276.0,98.8826,98.912,98.7166,98.7654,32276.0
2024-12-17 14:20:00,101.06,101.2,101.0,101.19,18754.0,98.7361,98.8729,98.6775,98.8631,18754.0
2024-12-17 14:30:00,101.17,101.46,101.16,101.45,23976.0,98.8436,99.1269,98.8338,99.1171,23976.0
2024-12-17 14:40:00,101.45,101.46,101.23,101.23,19514.0,99.1171,99.1269,98.9022,98.9022,19514.0
2024-12-17 14:50:00,101.24,101.24,101.11,101.16,13864.0,98.912,98.912,98.7849,98.8338,13864.0
2024-12-17 15:00:00,101.16,101.35,101.13,101.31,22869.0,98.8338,99.0194,98.8045,98.9803,22869.0
2024-12-17 15:10:00,101.31,101.33,101.24,101.24,21230.0,98.9803,98.9999,98.912,98.912,21230.0
2024-12-17 15:20:00,101.26,101.38,101.22,101.22,27875.0,98.9315,99.0487,98.8924,98.8924,27875.0
2024-12-17 15:30:00,101.23,101.75,101.23,101.62,44345.0,98.9022,99.4102,98.9022,99.2832,44345.0
2024-12-17 15:40:00,101.61,101.67,101.46,101.49,55241.0,99.2734,99.3321,99.1269,99.1562,55241.0
2024-12-17 15:50:00,101.46,101.9,101.45,101.76,177478.0,99.1269,99.5568,99.1171,99.42,177478.0
2024-12-18 09:30:00,101.42,101.51,100.91,101.09,49241.0,99.0878,99.1757,98.5895,98.7654,49241.0
2024-12-18 09:40:00,101.09,101.2,100.75,101.0,32520.0,98.7654,98.8729,98.4332,98.6775,32520.0
2024-12-18 09:50:00,101.0,101.16,100.77,101.16,23398.0,98.6775,98.8338,98.4528,98.8338,23398.0
2024-12-18 10:00:00,101.16,101.16,100.36,100.47,94354.0,98.8338,98.8338,98.0522,98.1597,94354.0
2024-12-18 10:10:00,100.43,100.66,100.2,100.39,51772.0,98.1206,98.3453,97.8959,98.0815,51772.0
2024-12-18 10:20:00,100.41,100.62,100.37,100.58,26243.0,98.101,98.3062,98.062,98.2671,26243.0
2024-12-18 10:30:00,100.56,100.78,100.53,100.74,43067.0,98.2476,98.4625,98.2183,98.4235,43067.0
2024-12-18 10:40:00,100.71,100.85,100.51,100.58,36641.0,98.3941,98.5309,98.1987,98.2671,36641.0
2024-12-18 10:50:00,100.66,100.79,100.59,100.75,16217.0,98.3453,98.4723,98.2769,98.4332,16217.0
2024-12-18 11:00:00,100.78,100.91,100.55,100.66,17928.0,98.4625,98.5895,98.2378,98.3453,17928.0
2024-12-18 11:10:00,100.64,100.7,100.57,100.68,20450.0,98.3258,98.3844,98.2574,98.3648,20450.0
2024-12-18 11:20:00,100.65,100.77,100.6,100.64,17176.0,98.3355,98.4528,98.2867,98.3258,17176.0
2024-12-18 11:30:00,100.63,100.82,100.45,100.77,20519.0,98.316,98.5016,98.1401,98.4528,20519.0
2024-12-18 11:40:00,100.75,100.75,100.54,100.7,17286.0,98.4332,98.4332,98.2281,98.3844,17286.0
2024-12-18 11:50:00,100.7,100.87,100.67,100.84,17528.0,98.3844,98.5505,98.3551,98.5212,17528.0
2024-12-18 12:00:00,100.82,100.82,100.5,100.59,14782.0,98.5016,98.5016,98.189,98.2769,14782.0
2024-12-18 12:10:00,100.6,100.79,100.58,100.74,15244.0,98.2867,98.4723,98.2671,98.4235,15244.0
2024-12-18 12:20:00,100.71,100.74,100.63,100.67,13774.0,98.3941,98.4235,98.316,98.3551,13774.0
2024-12-18 12:30:00,100.64,100.64,100.4,100.43,19325.0,98.3258,98.3258,98.0913,98.1206,19325.0
2024-12-18 12:40:00,100.4,100.57,100.38,100.51,21936.0,98.0913,98.2574,98.0717,98.1987,21936.0
2024-12-18 12:50:00,100.49,100.62,100.44,100.49,19559.0,98.1792,98.3062,98.1304,98.1792,19559.0
2024-12-18 13:00:00,100.49,100.58,100.42,100.58,22186.0,98.1792,98.2671,98.1108,98.2671,22186.0
2024-12-18 13:10:00,100.56,100.59,100.4,100.4,29529.0,98.2476,98.2769,98.0913,98.0913,29529.0
2024-12-18 13:20:00,100.44,100.45,100.31,100.34,25497.0,98.1304,98.1401,98.0033,98.0327,25497.0
2024-12-18 13:30:00,100.35,100.55,100.34,100.49,24600.0,98.0424,98.2378,98.0327,98.1792,24600.0
2024-12-18 13:40:00,100.48,100.49,100.36,100.38,23327.0,98.1694,98.1792,98.0522,98.0717,23327.0
2024-12-18 13:50:00,100.38,100.54,100.36,100.49,28662.0,98.0717,98.2281,98.0522,98.1792,28662.0
2024-12-18 14:00:00,100.48,100.5,99.87,99.87,62344.0,98.1694,98.189,97.5735,97.5735,62344.0
2024-12-18 14:10:00,99.92,99.96,99.62,99.74,32589.0,97.6223,97.6614,97.3292,97.4464,32589.0
2024-12-18 14:20:00,99.75,100.0,99.69,99.76,31124.0,97.4562,97.7005,97.3976,97.466,31124.0
2024-12-18 14:30:00,99.76,99.95,99.51,99.55,37458.0,97.466,97.6516,97.2217,97.2608,37458.0
2024-12-18 14:40:00,99.59,99.67,99.4,99.52,43012.0,97.2999,97.3781,97.1143,97.2315,43012.0
2024-12-18 14:50:00,99.51,99.57,99.07,99.15,33815.0,97.2217,97.2804,96.7919,96.87,33815.0
2024-12-18 15:00:00,99.17,99.56,99.16,99.45,39320.0,96.8896,97.2706,96.8798,97.1631,39320.0
2024-12-18 15:10:00,99.41,99.41,99.1,99.16,33201.0,97.124,97.124,96.8212,96.8798,33201.0
2024-12-18 15:20:00,99.13,99.46,98.95,99.0,50534.0,96.8505,97.1729,96.6746,96.7235,50534.0
2024-12-18 15:30:00,98.98,99.06,98.3,98.31,60701.0,96.7039,96.7821,96.0396,96.0493,60701.0
2024-12-18 15:40:00,98.29,98.31,97.63,97.96,101301.0,96.0298,96.0493,95.385,95.7074,101301.0
2024-12-18 15:50:00,98.0,98.26,97.59,97.6,334256.0,95.7465,96.0005,95.3459,95.3557,334256.0
2024-12-19 09:30:00,98.63,99.21,98.18,98.89,140935.0,96.362,96.9286,95.9223,96.616,140935.0
2024-12-19 09:40:00,98.85,99.09,98.69,98.83,63226.0,96.5769,96.8114,96.4206,96.5574,63226.0
2024-12-19 09:50:00,98.79,98.79,98.09,98.14,31980.0,96.5183,96.5183,95.8344,95.8832,31980.0
2024-12-19 10:00:00,98.14,98.14,97.39,97.78,52705.0,95.8832,95.8832,95.1505,95.5315,52705.0
2024-12-19 10:10:00,97.74,97.93,97.5,97.64,86252.0,95.4924,95.6781,95.258,95.3947,86252.0
2024-12-19 10:20:00,97.61,98.05,97.56,97.77,71652.0,95.3654,95.7953,95.3166,95.5218,71652.0
2024-12-19 10:30:00,97.81,98.17,97.47,98.01,69559.0,95.5608,95.9126,95.2286,95.7562,69559.0
2024-12-19 10:40:00,97.97,98.34,97.88,98.24,47290.0,95.7172,96.0786,95.6292,95.9809,47290.0
2024-12-19 10:50:00,98.19,98.29,97.87,98.07,49286.0,95.9321,96.0298,95.6195,95.8149,49286.0
2024-12-19 11:00:00,98.07,98.07,97.7,97.78,38419.0,95.8149,95.8149,95.4534,95.5315,38419.0
2024-12-19 11:10:00,97.83,98.11,97.8,98.02,35683.0,95.5804,95.8539,95.5511,95.766,35683.0
2024-12-19 11:20:00,98.03,98.23,97.96,98.14,29752.0,95.7758,95.9712,95.7074,95.8832,29752.0
2024-12-19 11:30:00,98.12,98.37,98.09,98.35,37626.0,95.8637,96.108,95.8344,96.0884,37626.0
2024-12-19 11:40:00,98.36,98.59,98.25,98.26,36909.0,96.0982,96.3229,95.9907,96.0005,36909.0
2024-12-19 11:50:00,98.26,98.26,97.79,97.81,46675.0,96.0005,96.0005,95.5413,95.5608,46675.0
2024-12-19 12:00:00,97.81,98.07,97.75,98.03,44918.0,95.5608,95.8149,95.5022,95.7758,44918.0
2024-12-19 12:10:00,98.04,98.09,97.99,97.99,23128.0,95.7855,95.8344,95.7367,95.7367,23128.0
2024-12-19 12:20:00,97.99,98.0,97.7,97.72,23241.0,95.7367,95.7465,95.4534,95.4729,23241.0
2024-12-19 12:30:00,97.73,97.8,97.6,97.8,26853.0,95.4827,95.5511,95.3557,95.5511,26853.0
2024-12-19 12:40:00,97.78,97.87,97.55,97.65,36855.0,95.5315,95.6195,95.3068,95.4045,36855.0
2024-12-19 12:50:00,97.65,97.89,97.6,97.84,26700.0,95.4045,95.639,95.3557,95.5901,26700.0
2024-12-19 13:00:00,97.83,97.83,97.5,97.73,31861.0,95.5804,95.5804,95.258,95.4827,31861.0
2024-12-19 13:10:00,97.77,97.82,97.66,97.68,27155.0,95.5218,95.5706,95.4143,95.4338,27155.0
2024-12-19 13:20:00,97.69,97.85,97.43,97.85,92348.0,95.4436,95.5999,95.1896,95.5999,92348.0
2024-12-19 13:30:00,97.85,98.23,97.78,98.18,28637.0,95.5999,95.9712,95.5315,95.9223,28637.0
2024-12-19 13:40:00,98.18,98.28,97.97,97.97,22331.0,95.9223,96.02,95.7172,95.7172,22331.0
2024-12-19 13:50:00,97.94,98.03,97.88,98.01,20595.0,95.6878,95.7758,95.6292,95.7562,20595.0
2024-12-19 14:00:00,97.99,98.06,97.77,97.9,40270.0,95.7367,95.8051,95.5218,95.6488,40270.0
2024-12-19 14:10:00,97.9,98.14,97.74,98.09,50529.0,95.6488,95.8832,95.4924,95.8344,50529.0
2024-12-19 14:20:00,98.07,98.36,98.04,98.17,46495.0,95.8149,96.0982,95.7855,95.9126,46495.0
2024-12-19 14:30:00,98.16,98.33,98.08,98.27,28825.0,95.9028,96.0689,95.8246,96.0103,28825.0
2024-12-19 14:40:00,98.27,98.34,98.18,98.3,40806.0,96.0103,96.0786,95.9223,96.0396,40806.0
2024-12-19 14:50:00,98.31,98.4,98.22,98.22,45988.0,96.0493,96.1373,95.9614,95.9614,45988.0
2024-12-19 15:00:00,98.2,98.51,98.2,98.51,29730.0,95.9419,96.2447,95.9419,96.2447,29730.0
2024-12-19 15:10:00,98.51,98.64,98.41,98.56,48329.0,96.2447,96.3717,96.147,96.2936,48329.0
2024-12-19 15:20:00,98.55,98.57,98.35,98.4,58066.0,96.2838,96.3034,96.0884,96.1373,58066.0
2024-12-19 15:30:00,98.44,98.48,98.07,98.38,71185.0,96.1763,96.2154,95.8149,96.1177,71185.0
2024-12-19 15:40:00,98.36,98.58,98.06,98.1,67436.0,96.0982,96.3131,95.8051,95.8442,67436.0
2024-12-19 15:50:00,98.12,98.18,97.61,97.67,256085.0,95.8637,95.9223,95.3654,95.4241,256085.0
2024-12-20 09:30:00,97.7,98.5,97.22,98.44,539872.0,95.4534,96.235,94.9844,96.1763,539872.0
2024-12-20 09:40:00,98.34,98.55,97.88,97.97,28767.0,96.0786,96.2838,95.6292,95.7172,28767.0
2024-12-20 09:50:00,97.96,98.44,97.91,98.03,14934.0,95.7074,96.1763,95.6585,95.7758,14934.0
2024-12-20 10:00:00,98.11,98.43,98.03,98.26,25690.0,95.8539,96.1666,95.7758,96.0005,25690.0
2024-12-20 10:10:00,98.22,98.8,98.09,98.53,34646.0,95.9614,96.5281,95.8344,96.2643,34646.0
2024-12-20 10:20:00,98.53,98.84,98.39,98.77,37407.0,96.2643,96.5671,96.1275,96.4988,37407.0
2024-12-20 10:30:00,98.77,99.02,98.7,98.94,33024.0,96.4988,96.743,96.4304,96.6648,33024.0
2024-12-20 10:40:00,98.9,99.21,98.79,99.08,32954.0,96.6258,96.9286,96.5183,96.8016,32954.0
2024-12-20 10:50:00,99.1,99.2,98.98,99.01,19109.0,96.8212,96.9189,96.7039,96.7332,19109.0
2024-12-20 11:00:00,99.03,99.58,99.03,99.46,24090.0,96.7528,97.2901,96.7528,97.1729,24090.0
2024-12-20 11:10:00,99.48,99.69,99.42,99.61,25171.0,97.1924,97.3976,97.1338,97.3194,25171.0
2024-12-20 11:20:00,99.62,99.77,99.61,99.71,33304.0,97.3292,97.4758,97.3194,97.4171,33304.0
2024-12-20 11:30:00,99.71,99.9,99.7,99.8,33809.0,97.4171,97.6028,97.4074,97.5051,33809.0
2024-12-20 11:40:00,99.84,99.99,99.72,99.84,58029.0,97.5442,97.6907,97.4269,97.5442,58029.0
2024-12-20 11:50:00,99.84,100.11,99.82,100.02,47721.0,97.5442,97.8079,97.5246,97.72,47721.0
2024-12-20 12:00:00,100.01,100.15,99.95,100.15,29673.0,97.7102,97.847,97.6516,97.847,29673.0
2024-12-20 12:10:00,100.14,100.18,99.96,100.09,39820.0,97.8373,97.8763,97.6614,97.7884,39820.0
2024-12-20 12:20:00,100.11,100.38,100.08,100.36,49257.0,97.8079,98.0717,97.7786,98.0522,49257.0
2024-12-20 12:30:00,100.35,100.48,100.2,100.45,53038.0,98.0424,98.1694,97.8959,98.1401,53038.0
2024-12-20 12:40:00,100.45,100.52,100.19,100.37,69307.0,98.1401,98.2085,97.8861,98.062,69307.0
2024-12-20 12:50:00,100.39,100.53,100.35,100.43,38848.0,98.0815,98.2183,98.0424,98.1206,38848.0
2024-12-20 13:00:00,100.39,100.41,100.02,100.09,33783.0,98.0815,98.101,97.72,97.7884,33783.0
2024-12-20 13:10:00,100.1,100.17,99.95,100.0,27121.0,97.7982,97.8666,97.6516,97.7005,27121.0
2024-12-20 13:20:00,99.96,100.01,99.77,99.85,43138.0,97.6614,97.7102,97.4758,97.5539,43138.0
2024-12-20 13:30:00,99.84,99.92,99.63,99.64,29222.0,97.5442,97.6223,97.339,97.3487,29222.0
2024-12-20 13:40:00,99.66,99.94,99.66,99.8,37024.0,97.3683,97.6419,97.3683,97.5051,37024.0
2024-12-20 13:50:00,99.8,100.05,99.7,99.71,40192.0,97.5051,97.7493,97.4074,97.4171,40192.0
2024-12-20 14:00:00,99.7,99.73,99.55,99.6,33612.0,97.4074,97.4367,97.2608,97.3097,33612.0
2024-12-20 14:10:00,99.6,99.65,99.52,99.56,36555.0,97.3097,97.3585,97.2315,97.2706,36555.0
2024-12-20 14:20:00,99.58,99.88,99.46,99.84,82072.0,97.2901,97.5832,97.1729,97.5442,82072.0
2024-12-20 14:30:00,99.85,99.98,99.8,99.82,46369.0,97.5539,97.6809,97.5051,97.5246,46369.0
2024-12-20 14:40:00,99.79,99.84,99.57,99.82,40051.0,97.4953,97.5442,97.2804,97.5246,40051.0
2024-12-20 14:50:00,99.82,99.99,99.78,99.9,34952.0,97.5246,97.6907,97.4855,97.6028,34952.0
2024-12-20 15:00:00,99.91,99.98,99.83,99.87,45194.0,97.6125,97.6809,97.5344,97.5735,45194.0
2024-12-20 15:10:00,99.87,99.89,99.67,99.69,38116.0,97.5735,97.593,97.3781,97.3976,38116.0
2024-12-20 15:20:00,99.71,99.78,99.56,99.7,53258.0,97.4171,97.4855,97.2706,97.4074,53258.0
2024-12-20 15:30:00,99.71,99.88,99.33,99.83,64788.0,97.4171,97.5832,97.0459,97.5344,64788.0
2024-12-20 15:40:00,99.84,100.19,99.84,100.02,69311.0,97.5442,97.8861,97.5442,97.72,69311.0
2024-12-20 15:50:00,100.01,100.19,99.82,100.12,318100.0,97.7102,97.8861,97.5246,97.8177,318100.0
2024-12-23 09:30:00,99.63,99.94,99.0,99.0,44138.0,97.339,97.6419,96.7235,96.7235,44138.0
2024-12-23 09:40:00,98.93,99.38,98.77,99.06,20377.0,96.6551,97.0947,96.4988,96.7821,20377.0
2024-12-23 09:50:00,99.06,99.32,99.0,99.13,24957.0,96.7821,97.0361,96.7235,96.8505,24957.0
2024-12-23 10:00:00,99.0,99.18,98.63,98.63,51956.0,96.7235,96.8993,96.362,96.362,51956.0
2024-12-23 10:10:00,98.61,99.29,98.61,99.27,16884.0,96.3424,97.0068,96.3424,96.9873,16884.0
2024-12-23 10:20:00,99.29,99.59,99.26,99.56,19684.0,97.0068,97.2999,96.9775,97.2706,19684.0
2024-12-23 10:30:00,99.57,99.63,99.34,99.37,22906.0,97.2804,97.339,97.0556,97.085,22906.0
2024-12-23 10:40:00,99.37,99.45,99.26,99.27,12363.0,97.085,97.1631,96.9775,96.9873,12363.0
2024-12-23 10:50:00,99.27,99.5,99.2,99.44,26015.0,96.9873,97.212,96.9189,97.1533,26015.0
2024-12-23 11:00:00,99.43,99.74,99.43,99.58,11172.0,97.1436,97.4464,97.1436,97.2901,11172.0
2024-12-23 11:10:00,99.58,99.83,99.58,99.75,12951.0,97.2901,97.5344,97.2901,97.4562,12951.0
2024-12-23 11:20:00,99.74,99.86,99.67,99.73,13080.0,97.4464,97.5637,97.3781,97.4367,13080.0
2024-12-23 11:30:00,99.75,99.93,99.75,99.86,14130.0,97.4562,97.6321,97.4562,97.5637,14130.0
2024-12-23 11:40:00,99.9,100.15,99.9,100.09,7435.0,97.6028,97.847,97.6028,97.7884,7435.0
2024-12-23 11:50:00,100.09,100.21,100.09,100.19,9122.0,97.7884,97.9056,97.7884,97.8861,9122.0
2024-12-23 12:00:00,100.23,100.32,100.11,100.11,17782.0,97.9252,98.0131,97.8079,97.8079,17782.0
2024-12-23 12:10:00,100.11,100.23,100.08,100.15,27033.0,97.8079,97.9252,97.7786,97.847,27033.0
2024-12-23 12:20:00,100.2,100.46,100.18,100.46,11630.0,97.8959,98.1499,97.8763,98.1499,11630.0
2024-12-23 12:30:00,100.46,100.48,100.3,100.42,13799.0,98.1499,98.1694,97.9936,98.1108,13799.0
2024-12-23 12:40:00,100.43,100.48,100.32,100.37,12424.0,98.1206,98.1694,98.0131,98.062,12424.0
2024-12-23 12:50:00,100.37,100.53,100.35,100.46,9908.0,98.062,98.2183,98.0424,98.1499,9908.0
2024-12-23 13:00:00,100.48,100.64,100.45,100.52,16548.0,98.1694,98.3258,98.1401,98.2085,16548.0
2024-12-23 13:10:00,100.52,100.63,100.46,100.51,11090.0,98.2085,98.316,98.1499,98.1987,11090.0
2024-12-23 13:20:00,100.5,100.61,100.43,100.56,10716.0,98.189,98.2964,98.1206,98.2476,10716.0
2024-12-23 13:30:00,100.56,100.64,100.48,100.62,8197.0,98.2476,98.3258,98.1694,98.3062,8197.0
2024-12-23 13:40:00,100.62,100.63,100.5,100.62,15738.0,98.3062,98.316,98.189,98.3062,15738.0
2024-12-23 13:50:00,100.62,100.67,100.45,100.52,15830.0,98.3062,98.3551,98.1401,98.2085,15830.0
2024-12-23 14:00:00,100.46,100.53,100.38,100.5,14083.0,98.1499,98.2183,98.0717,98.189,14083.0
2024-12-23 14:10:00,100.46,100.6,100.46,100.52,9900.0,98.1499,98.2867,98.1499,98.2085,9900.0
2024-12-23 14:20:00,100.53,100.53,100.31,100.39,19166.0,98.2183,98.2183,98.0033,98.0815,19166.0
2024-12-23 14:30:00,100.4,100.48,100.32,100.38,20286.0,98.0913,98.1694,98.0131,98.0717,20286.0
2024-12-23 14:40:00,100.37,100.55,100.36,100.39,15905.0,98.062,98.2378,98.0522,98.0815,15905.0
2024-12-23 14:50:00,100.39,100.43,100.32,100.32,11869.0,98.0815,98.1206,98.0131,98.0131,11869.0
2024-12-23 15:00:00,100.32,100.47,100.26,100.35,20827.0,98.0131,98.1597,97.9545,98.0424,20827.0
2024-12-23 15:10:00,100.36,100.5,100.29,100.31,29969.0,98.0522,98.189,97.9838,98.0033,29969.0
2024-12-23 15:20:00,100.31,100.4,100.27,100.33,36914.0,98.0033,98.0913,97.9643,98.0229,36914.0
2024-12-23 15:30:00,100.34,100.97,100.33,100.94,66508.0,98.0327,98.6482,98.0229,98.6189,66508.0
2024-12-23 15:40:00,100.94,101.14,100.84,100.92,94814.0,98.6189,98.8143,98.5212,98.5993,94814.0
2024-12-23 15:50:00,100.91,101.17,100.91,100.95,178422.0,98.5895,98.8436,98.5895,98.6286,178422.0
2024-12-24 09:30:00,101.46,101.59,100.94,101.06,32043.0,99.1269,99.2539,98.6189,98.7361,32043.0
2024-12-24 09:40:00,101.1,101.28,100.92,101.13,22991.0,98.7752,98.951,98.5993,98.8045,22991.0
2024-12-24 09:50:00,101.11,101.18,100.95,101.16,17144.0,98.7849,98.8533,98.6286,98.8338,17144.0
2024-12-24 10:00:00,101.16,101.4,101.0,101.31,32561.0,98.8338,99.0683,98.6775,98.9803,32561.0
2024-12-24 10:10:00,101.32,101.56,101.32,101.54,18766.0,98.9901,99.2246,98.9901,99.2051,18766.0
2024-12-24 10:20:00,101.57,101.71,101.49,101.6,22123.0,99.2344,99.3711,99.1562,99.2637,22123.0
2024-12-24 10:30:00,101.58,101.85,101.58,101.79,40834.0,99.2441,99.5079,99.2441,99.4493,40834.0
2024-12-24 10:40:00,101.79,101.87,101.67,101.7,22778.0,99.4493,99.5275,99.3321,99.3614,22778.0
2024-12-24 10:50:00,101.68,101.8,101.63,101.75,24261.0,99.3418,99.4591,99.293,99.4102,24261.0
2024-12-24 11:00:00,101.74,102.0,101.7,101.74,25564.0,99.4005,99.6545,99.3614,99.4005,25564.0
2024-12-24 11:10:00,101.74,101.76,101.61,101.76,22323.0,99.4005,99.42,99.2734,99.42,22323.0
2024-12-24 11:20:00,101.76,101.86,101.64,101.85,22514.0,99.42,99.5177,99.3028,99.5079,22514.0
2024-12-24 11:30:00,101.84,102.02,101.84,101.93,29871.0,99.4982,99.674,99.4982,99.5861,29871.0
2024-12-24 11:40:00,101.98,102.12,101.98,102.08,13960.0,99.6349,99.7717,99.6349,99.7326,13960.0
2024-12-24 11:50:00,102.13,102.17,101.88,101.9,30207.0,99.7815,99.8206,99.5372,99.5568,30207.0
2024-12-24 12:00:00,101.92,102.12,101.9,102.11,18654.0,99.5763,99.7717,99.5568,99.762,18654.0
2024-12-24 12:10:00,102.11,102.2,102.0,102.16,20269.0,99.762,99.8499,99.6545,99.8108,20269.0
2024-12-24 12:20:00,102.2,102.31,102.14,102.18,26971.0,99.8499,99.9574,99.7913,99.8303,26971.0
2024-12-24 12:30:00,102.17,102.2,101.9,102.07,23479.0,99.8206,99.8499,99.5568,99.7229,23479.0
2024-12-24 12:40:00,102.08,102.18,102.04,102.15,24181.0,99.7326,99.8303,99.6936,99.801,24181.0
2024-12-24 12:50:00,102.15,102.28,102.01,102.22,123798.0,99.801,99.928,99.6643,99.8694,123798.0
2024-12-26 09:30:00,101.91,102.04,101.14,101.3,28084.0,99.5666,99.6936,98.8143,98.9706,28084.0
2024-12-26 09:40:00,101.33,101.54,101.18,101.49,33052.0,98.9999,99.2051,98.8533,99.1562,33052.0
2024-12-26 09:50:00,101.5,101.56,101.19,101.37,17430.0,99.166,99.2246,98.8631,99.039,17430.0
2024-12-26 10:00:00,101.34,101.35,100.95,101.0,21555.0,99.0097,99.0194,98.6286,98.6775,21555.0
2024-12-26 10:10:00,101.0,101.21,101.0,101.17,22270.0,98.6775,98.8826,98.6775,98.8436,22270.0
2024-12-26 10:20:00,101.15,101.28,101.01,101.02,18769.0,98.824,98.951,98.6872,98.697,18769.0
2024-12-26 10:30:00,101.07,101.11,100.9,100.92,25232.0,98.7459,98.7849,98.5798,98.5993,25232.0
2024-12-26 10:40:00,100.93,101.24,100.85,101.24,21583.0,98.6091,98.912,98.5309,98.912,21583.0
2024-12-26 10:50:00,101.29,101.31,101.13,101.17,31678.0,98.9608,98.9803,98.8045,98.8436,31678.0
2024-12-26 11:00:00,101.17,101.46,101.14,101.38,31225.0,98.8436,99.1269,98.8143,99.0487,31225.0
2024-12-26 11:10:00,101.4,101.5,101.38,101.48,24850.0,99.0683,99.166,99.0487,99.1464,24850.0
2024-12-26 11:20:00,101.48,101.52,101.32,101.4,23611.0,99.1464,99.1855,98.9901,99.0683,23611.0
2024-12-26 11:30:00,101.38,101.46,101.32,101.32,24719.0,99.0487,99.1269,98.9901,98.9901,24719.0
2024-12-26 11:40:00,101.28,101.48,101.28,101.48,14985.0,98.951,99.1464,98.951,99.1464,14985.0
2024-12-26 11:50:00,101.5,101.63,101.5,101.53,22705.0,99.166,99.293,99.166,99.1953,22705.0
2024-12-26 12:00:00,101.51,101.61,101.5,101.56,14956.0,99.1757,99.2734,99.166,99.2246,14956.0
2024-12-26 12:10:00,101.56,101.56,101.42,101.5,17910.0,99.2246,99.2246,99.0878,99.166,17910.0
2024-12-26 12:20:00,101.5,101.63,101.5,101.52,23245.0,99.166,99.293,99.166,99.1855,23245.0
2024-12-26 12:30:00,101.51,101.62,101.48,101.49,11335.0,99.1757,99.2832,99.1464,99.1562,11335.0
2024-12-26 12:40:00,101.47,101.51,101.27,101.33,26097.0,99.1367,99.1757,98.9413,98.9999,26097.0
2024-12-26 12:50:00,101.32,101.4,101.24,101.29,17377.0,98.9901,99.0683,98.912,98.9608,17377.0
2024-12-26 13:00:00,101.33,101.43,101.28,101.33,13141.0,98.9999,99.0976,98.951,98.9999,13141.0
2024-12-26 13:10:00,101.34,101.51,101.25,101.51,17220.0,99.0097,99.1757,98.9217,99.1757,17220.0
2024-12-26 13:20:00,101.49,101.52,101.38,101.45,19089.0,99.1562,99.1855,99.0487,99.1171,19089.0
2024-12-26 13:30:00,101.42,101.46,101.23,101.34,16803.0,99.0878,99.1269,98.9022,99.0097,16803.0
2024-12-26 13:40:00,101.32,101.34,101.19,101.34,15308.0,98.9901,99.0097,98.8631,99.0097,15308.0
2024-12-26 13:50:00,101.34,101.39,101.28,101.39,22738.0,99.0097,99.0585,98.951,99.0585,22738.0
2024-12-26 14:00:00,101.37,101.4,101.17,101.17,20544.0,99.039,99.0683,98.8436,98.8436,20544.0
2024-12-26 14:10:00,101.16,101.24,101.1,101.17,20742.0,98.8338,98.912,98.7752,98.8436,20742.0
2024-12-26 14:20:00,101.15,101.21,101.11,101.16,24211.0,98.824,98.8826,98.7849,98.8338,24211.0
2024-12-26 14:30:00,101.18,101.22,101.12,101.22,24416.0,98.8533,98.8924,98.7947,98.8924,24416.0
2024-12-26 14:40:00,101.2,101.22,101.08,101.19,21549.0,98.8729,98.8924,98.7556,98.8631,21549.0
2024-12-26 14:50:00,101.19,101.21,101.09,101.12,22910.0,98.8631,98.8826,98.7654,98.7947,22910.0
2024-12-26 15:00:00,101.1,101.12,101.03,101.08,22867.0,98.7752,98.7947,98.7068,98.7556,22867.0
2024-12-26 15:10:00,101.07,101.07,100.81,100.83,26846.0,98.7459,98.7459,98.4918,98.5114,26846.0
2024-12-26 15:20:00,100.84,100.9,100.77,100.88,31454.0,98.5212,98.5798,98.4528,98.5602,31454.0
2024-12-26 15:30:00,100.86,100.9,100.77,100.85,43738.0,98.5407,98.5798,98.4528,98.5309,43738.0
2024-12-26 15:40:00,100.86,101.06,100.84,101.05,52032.0,98.5407,98.7361,98.5212,98.7263,52032.0
2024-12-26 15:50:00,101.07,101.32,101.04,101.25,202205.0,98.7459,98.9901,98.7166,98.9217,202205.0
2024-12-27 09:30:00,100.79,101.09,100.42,101.02,30475.0,98.4723,98.7654,98.1108,98.697,30475.0
2024-12-27 09:40:00,101.07,101.51,100.93,101.38,18488.0,98.7459,99.1757,98.6091,99.0487,18488.0
2024-12-27 09:50:00,101.4,101.51,101.29,101.29,14377.0,99.0683,99.1757,98.9608,98.9608,14377.0
2024-12-27 10:00:00,101.41,101.41,101.0,101.04,17801.0,99.078,99.078,98.6775,98.7166,17801.0
2024-12-27 10:10:00,101.06,101.06,100.8,100.97,14103.0,98.7361,98.7361,98.4821,98.6482,14103.0
2024-12-27 10:20:00,100.97,101.23,100.89,100.95,26161.0,98.6482,98.9022,98.57,98.6286,26161.0
2024-12-27 10:30:00,100.95,101.11,100.89,100.98,13641.0,98.6286,98.7849,98.57,98.6579,13641.0
2024-12-27 10:40:00,100.96,101.48,100.9,101.42,29857.0,98.6384,99.1464,98.5798,99.0878,29857.0
2024-12-27 10:50:00,101.47,101.47,101.3,101.31,12341.0,99.1367,99.1367,98.9706,98.9803,12341.0
2024-12-27 11:00:00,101.29,101.31,100.93,101.0,10753.0,98.9608,98.9803,98.6091,98.6775,10753.0
2024-12-27 11:10:00,100.99,101.03,100.75,100.78,11386.0,98.6677,98.7068,98.4332,98.4625,11386.0
2024-12-27 11:20:00,100.79,101.02,100.78,100.95,10594.0,98.4723,98.697,98.4625,98.6286,10594.0
2024-12-27 11:30:00,100.94,101.09,100.92,101.07,20048.0,98.6189,98.7654,98.5993,98.7459,20048.0
2024-12-27 11:40:00,101.11,101.13,100.78,100.78,11052.0,98.7849,98.8045,98.4625,98.4625,11052.0
2024-12-27 11:50:00,100.75,100.76,100.52,100.56,11244.0,98.4332,98.443,98.2085,98.2476,11244.0
2024-12-27 12:00:00,100.52,100.53,100.26,100.36,14535.0,98.2085,98.2183,97.9545,98.0522,14535.0
2024-12-27 12:10:00,100.34,100.5,100.21,100.39,22128.0,98.0327,98.189,97.9056,98.0815,22128.0
2024-12-27 12:20:00,100.37,100.57,100.27,100.56,20963.0,98.062,98.2574,97.9643,98.2476,20963.0
2024-12-27 12:30:00,100.6,100.7,100.38,100.48,16468.0,98.2867,98.3844,98.0717,98.1694,16468.0
2024-12-27 12:40:00,100.46,100.5,100.26,100.31,16334.0,98.1499,98.189,97.9545,98.0033,16334.0
2024-12-27 12:50:00,100.33,100.5,100.29,100.45,18051.0,98.0229,98.189,97.9838,98.1401,18051.0
2024-12-27 13:00:00,100.45,100.66,100.44,100.55,17357.0,98.1401,98.3453,98.1304,98.2378,17357.0
2024-12-27 13:10:00,100.54,100.56,100.45,100.49,15850.0,98.2281,98.2476,98.1401,98.1792,15850.0
2024-12-27 13:20:00,100.47,100.52,100.42,100.47,16044.0,98.1597,98.2085,98.1108,98.1597,16044.0
2024-12-27 13:30:00,100.44,100.58,100.44,100.53,13149.0,98.1304,98.2671,98.1304,98.2183,13149.0
2024-12-27 13:40:00,100.54,100.69,100.51,100.64,18481.0,98.2281,98.3746,98.1987,98.3258,18481.0
2024-12-27 13:50:00,100.66,100.74,100.61,100.62,15801.0,98.3453,98.4235,98.2964,98.3062,15801.0
2024-12-27 14:00:00,100.62,100.75,100.49,100.73,18417.0,98.3062,98.4332,98.1792,98.4137,18417.0
2024-12-27 14:10:00,100.76,100.83,100.71,100.81,18296.0,98.443,98.5114,98.3941,98.4918,18296.0
2024-12-27 14:20:00,100.78,100.79,100.62,100.64,17315.0,98.4625,98.4723,98.3062,98.3258,17315.0
2024-12-27 14:30:00,100.62,100.78,100.6,100.72,18268.0,98.3062,98.4625,98.2867,98.4039,18268.0
2024-12-27 14:40:00,100.77,100.87,100.73,100.83,16756.0,98.4528,98.5505,98.4137,98.5114,16756.0
2024-12-27 14:50:00,100.81,100.91,100.75,100.86,19361.0,98.4918,98.5895,98.4332,98.5407,19361.0
2024-12-27 15:00:00,100.86,100.88,100.55,100.71,27611.0,98.5407,98.5602,98.2378,98.3941,27611.0
2024-12-27 15:10:00,100.71,100.71,100.52,100.65,21903.0,98.3941,98.3941,98.2085,98.3355,21903.0
2024-12-27 15:20:00,100.64,100.7,100.51,100.65,23198.0,98.3258,98.3844,98.1987,98.3355,23198.0
2024-12-27 15:30:00,100.65,100.7,100.53,100.56,31553.0,98.3355,98.3844,98.2183,98.2476,31553.0
2024-12-27 15:40:00,100.56,100.84,100.46,100.84,35809.0,98.2476,98.5212,98.1499,98.5212,35809.0
2024-12-27 15:50:00,100.85,101.07,100.74,100.84,243707.0,98.5309,98.7459,98.4235,98.5212,243707.0
2024-12-30 09:30:00,100.72,100.8,100.21,100.31,41078.0,98.4039,98.4821,97.9056,98.0033,41078.0
2024-12-30 09:40:00,100.37,100.42,99.92,100.01,18210.0,98.062,98.1108,97.6223,97.7102,18210.0
2024-12-30 09:50:00,100.02,100.29,99.93,99.95,42180.0,97.72,97.9838,97.6321,97.6516,42180.0
2024-12-30 10:00:00,99.92,99.96,99.55,99.73,43823.0,97.6223,97.6614,97.2608,97.4367,43823.0
2024-12-30 10:10:00,99.71,99.87,99.53,99.87,22455.0,97.4171,97.5735,97.2413,97.5735,22455.0
2024-12-30 10:20:00,99.87,99.93,99.74,99.86,24502.0,97.5735,97.6321,97.4464,97.5637,24502.0
2024-12-30 10:30:00,99.86,100.24,99.86,100.24,17990.0,97.5637,97.935,97.5637,97.935,17990.0
2024-12-30 10:40:00,100.21,100.26,99.99,100.0,17877.0,97.9056,97.9545,97.6907,97.7005,17877.0
2024-12-30 10:50:00,100.02,100.45,100.02,100.45,28112.0,97.72,98.1401,97.72,98.1401,28112.0
2024-12-30 11:00:00,100.45,100.82,100.35,100.82,16800.0,98.1401,98.5016,98.0424,98.5016,16800.0
2024-12-30 11:10:00,100.81,100.95,100.71,100.84,25172.0,98.4918,98.6286,98.3941,98.5212,25172.0
2024-12-30 11:20:00,100.88,100.88,100.75,100.82,13763.0,98.5602,98.5602,98.4332,98.5016,13763.0
2024-12-30 11:30:00,100.8,100.94,100.77,100.9,12966.0,98.4821,98.6189,98.4528,98.5798,12966.0
2024-12-30 11:40:00,100.9,101.09,100.86,100.86,28542.0,98.5798,98.7654,98.5407,98.5407,28542.0
2024-12-30 11:50:00,100.88,101.0,100.81,101.0,19258.0,98.5602,98.6775,98.4918,98.6775,19258.0
2024-12-30 12:00:00,101.0,101.21,100.99,101.09,19589.0,98.6775,98.8826,98.6677,98.7654,19589.0
2024-12-30 12:10:00,101.08,101.29,101.08,101.28,21165.0,98.7556,98.9608,98.7556,98.951,21165.0
2024-12-30 12:20:00,101.28,101.34,101.16,101.31,39881.0,98.951,99.0097,98.8338,98.9803,39881.0
2024-12-30 12:30:00,101.29,101.41,101.26,101.27,16706.0,98.9608,99.078,98.9315,98.9413,16706.0
2024-12-30 12:40:00,101.29,101.42,101.25,101.36,13503.0,98.9608,99.0878,98.9217,99.0292,13503.0
2024-12-30 12:50:00,101.37,101.42,101.14,101.34,21956.0,99.039,99.0878,98.8143,99.0097,21956.0
2024-12-30 13:00:00,101.31,101.34,101.17,101.3,18102.0,98.9803,99.0097,98.8436,98.9706,18102.0
2024-12-30 13:10:00,101.32,101.47,101.32,101.36,16744.0,98.9901,99.1367,98.9901,99.0292,16744.0
2024-12-30 13:20:00,101.36,101.43,101.2,101.26,37106.0,99.0292,99.0976,98.8729,98.9315,37106.0
2024-12-30 13:30:00,101.23,101.46,101.16,101.38,47437.0,98.9022,99.1269,98.8338,99.0487,47437.0
2024-12-30 13:40:00,101.38,101.43,101.33,101.36,29876.0,99.0487,99.0976,98.9999,99.0292,29876.0
2024-12-30 13:50:00,101.38,101.39,101.18,101.21,24073.0,99.0487,99.0585,98.8533,98.8826,24073.0
2024-12-30 14:00:00,101.21,101.27,101.08,101.16,26899.0,98.8826,98.9413,98.7556,98.8338,26899.0
2024-12-30 14:10:00,101.17,101.17,101.03,101.03,19740.0,98.8436,98.8436,98.7068,98.7068,19740.0
2024-12-30 14:20:00,101.05,101.18,100.94,101.12,22625.0,98.7263,98.8533,98.6189,98.7947,22625.0
2024-12-30 14:30:00,101.12,101.19,101.06,101.15,25779.0,98.7947,98.8631,98.7361,98.824,25779.0
2024-12-30 14:40:00,101.16,101.16,101.06,101.08,18255.0,98.8338,98.8338,98.7361,98.7556,18255.0
2024-12-30 14:50:00,101.07,101.13,101.03,101.09,23234.0,98.7459,98.8045,98.7068,98.7654,23234.0
2024-12-30 15:00:00,101.07,101.08,100.86,101.03,28065.0,98.7459,98.7556,98.5407,98.7068,28065.0
2024-12-30 15:10:00,101.04,101.18,101.03,101.15,31325.0,98.7166,98.8533,98.7068,98.824,31325.0
2024-12-30 15:20:00,101.18,101.18,100.92,100.92,33234.0,98.8533,98.8533,98.5993,98.5993,33234.0
2024-12-30 15:30:00,100.92,100.97,100.78,100.81,29468.0,98.5993,98.6482,98.4625,98.4918,29468.0
2024-12-30 15:40:00,100.81,101.07,100.68,101.03,47763.0,98.4918,98.7459,98.3648,98.7068,47763.0
2024-12-30 15:50:00,101.04,101.09,100.77,100.77,139449.0,98.7166,98.7654,98.4528,98.4528,139449.0
2024-12-31 09:30:00,101.0,101.09,100.68,101.0,22611.0,98.6775,98.7654,98.3648,98.6775,22611.0
2024-12-31 09:40:00,101.08,101.19,100.86,101.0,10721.0,98.7556,98.8631,98.5407,98.6775,10721.0
2024-12-31 09:50:00,101.0,101.26,100.86,101.19,17270.0,98.6775,98.9315,98.5407,98.8631,17270.0
2024-12-31 10:00:00,101.18,101.43,100.78,100.83,37087.0,98.8533,99.0976,98.4625,98.5114,37087.0
2024-12-31 10:10:00,100.8,100.85,100.62,100.77,22047.0,98.4821,98.5309,98.3062,98.4528,22047.0
2024-12-31 10:20:00,100.73,100.82,100.52,100.7,83963.0,98.4137,98.5016,98.2085,98.3844,83963.0
2024-12-31 10:30:00,100.74,100.85,100.29,100.33,25215.0,98.4235,98.5309,97.9838,98.0229,25215.0
2024-12-31 10:40:00,100.36,100.36,100.17,100.25,20924.0,98.0522,98.0522,97.8666,97.9447,20924.0
2024-12-31 10:50:00,100.25,100.32,100.11,100.2,18906.0,97.9447,98.0131,97.8079,97.8959,18906.0
2024-12-31 11:00:00,100.21,100.56,100.16,100.55,29209.0,97.9056,98.2476,97.8568,98.2378,29209.0
2024-12-31 11:10:00,100.55,100.55,100.36,100.36,20275.0,98.2378,98.2378,98.0522,98.0522,20275.0
2024-12-31 11:20:00,100.38,100.51,100.29,100.35,32187.0,98.0717,98.1987,97.9838,98.0424,32187.0
2024-12-31 11:30:00,100.33,100.35,100.06,100.08,15100.0,98.0229,98.0424,97.7591,97.7786,15100.0
2024-12-31 11:40:00,100.06,100.3,100.04,100.17,17615.0,97.7591,97.9936,97.7396,97.8666,17615.0
2024-12-31 11:50:00,100.18,100.31,100.15,100.2,20767.0,97.8763,98.0033,97.847,97.8959,20767.0
2024-12-31 12:00:00,100.18,100.37,100.07,100.31,22846.0,97.8763,98.062,97.7689,98.0033,22846.0
2024-12-31 12:10:00,100.31,100.52,100.26,100.5,22351.0,98.0033,98.2085,97.9545,98.189,22351.0
2024-12-31 12:20:00,100.49,100.51,100.33,100.44,17206.0,98.1792,98.1987,98.0229,98.1304,17206.0
2024-12-31 12:30:00,100.44,100.44,100.19,100.25,13464.0,98.1304,98.1304,97.8861,97.9447,13464.0
2024-12-31 12:40:00,100.26,100.39,100.25,100.31,16774.0,97.9545,98.0815,97.9447,98.0033,16774.0
2024-12-31 12:50:00,100.3,100.52,100.3,100.5,19494.0,97.9936,98.2085,97.9936,98.189,19494.0
2024-12-31 13:00:00,100.53,100.61,100.45,100.59,19214.0,98.2183,98.2964,98.1401,98.2769,19214.0
2024-12-31 13:10:00,100.59,100.61,100.36,100.36,27094.0,98.2769,98.2964,98.0522,98.0522,27094.0
2024-12-31 13:20:00,100.37,100.38,100.25,100.36,18605.0,98.062,98.0717,97.9447,98.0522,18605.0
2024-12-31 13:30:00,100.37,100.6,100.36,100.57,17413.0,98.062,98.2867,98.0522,98.2574,17413.0
2024-12-31 13:40:00,100.58,100.69,100.55,100.65,19800.0,98.2671,98.3746,98.2378,98.3355,19800.0
2024-12-31 13:50:00,100.65,100.71,100.48,100.51,18088.0,98.3355,98.3941,98.1694,98.1987,18088.0
2024-12-31 14:00:00,100.51,100.6,100.41,100.54,22091.0,98.1987,98.2867,98.101,98.2281,22091.0
2024-12-31 14:10:00,100.55,100.7,100.49,100.56,27200.0,98.2378,98.3844,98.1792,98.2476,27200.0
2024-12-31 14:20:00,100.55,100.57,100.41,100.41,25971.0,98.2378,98.2574,98.101,98.101,25971.0
2024-12-31 14:30:00,100.41,100.43,100.32,100.39,20950.0,98.101,98.1206,98.0131,98.0815,20950.0
2024-12-31 14:40:00,100.39,100.39,100.21,100.24,25707.0,98.0815,98.0815,97.9056,97.935,25707.0
2024-12-31 14:50:00,100.23,100.51,100.23,100.5,18680.0,97.9252,98.1987,97.9252,98.189,18680.0
2024-12-31 15:00:00,100.51,100.68,100.42,100.61,24078.0,98.1987,98.3648,98.1108,98.2964,24078.0
2024-12-31 15:10:00,100.61,100.61,100.34,100.52,33202.0,98.2964,98.2964,98.0327,98.2085,33202.0
2024-12-31 15:20:00,100.52,100.71,100.5,100.62,35985.0,98.2085,98.3941,98.189,98.3062,35985.0
2024-12-31 15:30:00,100.62,100.7,100.42,100.45,42863.0,98.3062,98.3844,98.1108,98.1401,42863.0
2024-12-31 15:40:00,100.47,100.51,100.27,100.45,51795.0,98.1597,98.1987,97.9643,98.1401,51795.0
2024-12-31 15:50:00,100.42,100.53,100.19,100.42,257323.0,98.1108,98.2183,97.8861,98.1108,257323.0
2025-01-02 09:30:00,101.48,101.59,100.99,101.48,60570.0,99.1464,99.2539,98.6677,99.1464,60570.0
2025-01-02 09:40:00,101.26,101.55,101.08,101.15,38023.0,98.9315,99.2148,98.7556,98.824,38023.0
2025-01-02 09:50:00,101.13,102.0,101.05,102.0,57243.0,98.8045,99.6545,98.7263,99.6545,57243.0
2025-01-02 10:00:00,101.98,102.35,101.82,102.28,48570.0,99.6349,99.9964,99.4786,99.928,48570.0
2025-01-02 10:10:00,102.26,102.26,101.88,101.91,18463.0,99.9085,99.9085,99.5372,99.5666,18463.0
2025-01-02 10:20:00,101.89,102.08,101.68,101.89,21632.0,99.547,99.7326,99.3418,99.547,21632.0
2025-01-02 10:30:00,101.89,102.07,101.78,101.95,32697.0,99.547,99.7229,99.4395,99.6056,32697.0
2025-01-02 10:40:00,101.96,102.34,101.84,102.33,20632.0,99.6154,99.9867,99.4982,99.9769,20632.0
2025-01-02 10:50:00,102.33,102.44,102.18,102.26,33039.0,99.9769,100.0844,99.8303,99.9085,33039.0
2025-01-02 11:00:00,102.21,102.21,101.72,101.91,24310.0,99.8597,99.8597,99.3809,99.5666,24310.0
2025-01-02 11:10:00,101.92,102.06,101.86,102.06,30445.0,99.5763,99.7131,99.5177,99.7131,30445.0
2025-01-02 11:20:00,102.07,102.24,101.94,102.07,35667.0,99.7229,99.889,99.5959,99.7229,35667.0
2025-01-02 11:30:00,102.03,102.27,101.97,102.25,15282.0,99.6838,99.9183,99.6252,99.8987,15282.0
2025-01-02 11:40:00,102.28,102.43,102.27,102.4,20068.0,99.928,100.0746,99.9183,100.0453,20068.0
2025-01-02 11:50:00,102.42,102.42,102.1,102.25,16199.0,100.0648,100.0648,99.7522,99.8987,16199.0
2025-01-02 12:00:00,102.26,102.29,102.1,102.23,27388.0,99.9085,99.9378,99.7522,99.8792,27388.0
2025-01-02 12:10:00,102.23,102.35,102.17,102.19,16621.0,99.8792,99.9964,99.8206,99.8401,16621.0
2025-01-02 12:20:00,102.17,102.17,101.69,101.75,23346.0,99.8206,99.8206,99.3516,99.4102,23346.0
2025-01-02 12:30:00,101.72,101.86,101.45,101.45,49527.0,99.3809,99.5177,99.1171,99.1171,49527.0
2025-01-02 12:40:00,101.45,101.56,101.31,101.45,15404.0,99.1171,99.2246,98.9803,99.1171,15404.0
2025-01-02 12:50:00,101.4,101.6,101.4,101.54,22854.0,99.0683,99.2637,99.0683,99.2051,22854.0
2025-01-02 13:00:00,101.48,101.53,101.32,101.4,14434.0,99.1464,99.1953,98.9901,99.0683,14434.0
2025-01-02 13:10:00,101.38,101.4,101.16,101.22,14428.0,99.0487,99.0683,98.8338,98.8924,14428.0
2025-01-02 13:20:00,101.24,101.42,101.14,101.42,11573.0,98.912,99.0878,98.8143,99.0878,11573.0
2025-01-02 13:30:00,101.42,101.42,101.06,101.17,18550.0,99.0878,99.0878,98.7361,98.8436,18550.0
2025-01-02 13:40:00,101.13,101.28,100.92,100.99,26360.0,98.8045,98.951,98.5993,98.6677,26360.0
2025-01-02 13:50:00,100.97,101.13,100.82,101.12,13601.0,98.6482,98.8045,98.5016,98.7947,13601.0
2025-01-02 14:00:00,101.14,101.23,100.91,101.16,14046.0,98.8143,98.9022,98.5895,98.8338,14046.0
2025-01-02 14:10:00,101.21,101.3,101.14,101.27,15268.0,98.8826,98.9706,98.8143,98.9413,15268.0
2025-01-02 14:20:00,101.31,101.57,101.29,101.53,18629.0,98.9803,99.2344,98.9608,99.1953,18629.0
2025-01-02 14:30:00,101.5,101.5,101.25,101.41,13430.0,99.166,99.166,98.9217,99.078,13430.0
2025-01-02 14:40:00,101.42,101.49,101.34,101.42,15167.0,99.0878,99.1562,99.0097,99.0878,15167.0
2025-01-02 14:50:00,101.43,101.5,101.18,101.22,23837.0,99.0976,99.166,98.8533,98.8924,23837.0
2025-01-02 15:00:00,101.24,101.46,101.24,101.45,16043.0,98.912,99.1269,98.912,99.1171,16043.0
2025-01-02 15:10:00,101.45,101.59,101.36,101.53,32109.0,99.1171,99.2539,99.0292,99.1953,32109.0
2025-01-02 15:20:00,101.55,101.9,101.54,101.87,25889.0,99.2148,99.5568,99.2051,99.5275,25889.0
2025-01-02 15:30:00,101.9,102.09,101.75,102.02,86748.0,99.5568,99.7424,99.4102,99.674,86748.0
2025-01-02 15:40:00,102.03,102.18,101.96,102.05,42041.0,99.6838,99.8303,99.6154,99.7033,42041.0
2025-01-02 15:50:00,102.06,102.12,101.73,101.8,262057.0,99.7131,99.7717,99.3907,99.4591,262057.0
2025-01-03 09:30:00,102.48,103.16,102.23,103.16,66393.0,100.1234,100.7878,99.8792,100.7878,66393.0
2025-01-03 09:40:00,103.08,103.08,102.5,102.79,41517.0,100.7096,100.7096,100.143,100.4263,41517.0
2025-01-03 09:50:00,102.88,102.89,102.37,102.44,23722.0,100.5142,100.524,100.016,100.0844,23722.0
2025-01-03 10:00:00,102.5,103.19,102.41,103.14,16635.0,100.143,100.8171,100.0551,100.7683,16635.0
2025-01-03 10:10:00,103.18,103.32,102.99,103.19,41248.0,100.8073,100.9441,100.6217,100.8171,41248.0
2025-01-03 10:20:00,103.24,103.42,102.94,103.39,19839.0,100.866,101.0418,100.5729,101.0125,19839.0
2025-01-03 10:30:00,103.42,103.49,103.21,103.25,19804.0,101.0418,101.1102,100.8367,100.8757,19804.0
2025-01-03 10:40:00,103.28,103.43,103.27,103.43,14721.0,100.905,101.0516,100.8953,101.0516,14721.0
2025-01-03 10:50:00,103.4,103.56,103.24,103.48,30012.0,101.0223,101.1786,100.866,101.1004,30012.0
2025-01-03 11:00:00,103.43,103.51,103.19,103.26,28417.0,101.0516,101.1298,100.8171,100.8855,28417.0
2025-01-03 11:10:00,103.28,103.32,102.81,102.84,11743.0,100.905,100.9441,100.4459,100.4752,11743.0
2025-01-03 11:20:00,102.84,103.0,102.7,103.0,12232.0,100.4752,100.6315,100.3384,100.6315,12232.0
2025-01-03 11:30:00,102.98,103.16,102.97,103.13,13456.0,100.6119,100.7878,100.6022,100.7585,13456.0
2025-01-03 11:40:00,103.11,103.3,103.04,103.29,12018.0,100.739,100.9246,100.6706,100.9148,12018.0
2025-01-03 11:50:00,103.29,103.4,103.28,103.31,9625.0,100.9148,101.0223,100.905,100.9344,9625.0
2025-01-03 12:00:00,103.33,103.47,103.3,103.4,8122.0,100.9539,101.0907,100.9246,101.0223,8122.0
2025-01-03 12:10:00,103.36,103.58,103.35,103.45,18399.0,100.9832,101.1981,100.9734,101.0711,18399.0
2025-01-03 12:20:00,103.48,103.7,103.44,103.45,18252.0,101.1004,101.3154,101.0614,101.0711,18252.0
2025-01-03 12:30:00,103.48,103.71,103.46,103.67,8859.0,101.1004,101.3252,101.0809,101.2861,8859.0
2025-01-03 12:40:00,103.67,103.75,103.49,103.58,14676.0,101.2861,101.3642,101.1102,101.1981,14676.0
2025-01-03 12:50:00,103.57,103.65,103.47,103.63,25493.0,101.1884,101.2665,101.0907,101.247,25493.0
2025-01-03 13:00:00,103.63,103.69,103.5,103.63,20687.0,101.247,101.3056,101.12,101.247,20687.0
2025-01-03 13:10:00,103.59,103.68,103.49,103.54,17057.0,101.2079,101.2958,101.1102,101.1591,17057.0
2025-01-03 13:20:00,103.56,103.68,103.47,103.67,22018.0,101.1786,101.2958,101.0907,101.2861,22018.0
2025-01-03 13:30:00,103.66,103.66,103.39,103.54,17226.0,101.2763,101.2763,101.0125,101.1591,17226.0
2025-01-03 13:40:00,103.5,103.5,103.27,103.39,11441.0,101.12,101.12,100.8953,101.0125,11441.0
2025-01-03 13:50:00,103.31,103.41,103.23,103.37,24595.0,100.9344,101.0321,100.8562,100.993,24595.0
2025-01-03 14:00:00,103.33,103.45,103.31,103.44,11123.0,100.9539,101.0711,100.9344,101.0614,11123.0
2025-01-03 14:10:00,103.46,103.75,103.44,103.75,27151.0,101.0809,101.3642,101.0614,101.3642,27151.0
2025-01-03 14:20:00,103.76,103.77,103.42,103.48,60726.0,101.374,101.3838,101.0418,101.1004,60726.0
2025-01-03 14:30:00,103.5,103.52,103.46,103.52,12256.0,101.12,101.1395,101.0809,101.1395,12256.0
2025-01-03 14:40:00,103.48,103.48,103.23,103.26,10686.0,101.1004,101.1004,100.8562,100.8855,10686.0
2025-01-03 14:50:00,103.24,103.27,103.14,103.19,17688.0,100.866,100.8953,100.7683,100.8171,17688.0
2025-01-03 15:00:00,103.17,103.2,103.09,103.13,10026.0,100.7976,100.8269,100.7194,100.7585,10026.0
2025-01-03 15:10:00,103.14,103.22,102.96,103.01,24135.0,100.7683,100.8464,100.5924,100.6413,24135.0
2025-01-03 15:20:00,103.02,103.06,102.99,103.03,18733.0,100.651,100.6901,100.6217,100.6608,18733.0
2025-01-03 15:30:00,103.01,103.08,102.9,103.06,42804.0,100.6413,100.7096,100.5338,100.6901,42804.0
2025-01-03 15:40:00,103.05,103.15,102.9,103.0,41403.0,100.6803,100.778,100.5338,100.6315,41403.0
2025-01-03 15:50:00,103.0,103.14,102.86,102.87,185048.0,100.6315,100.7683,100.4947,100.5045,185048.0
2025-01-06 09:30:00,103.5,103.74,102.62,102.76,74735.0,101.12,101.3545,100.2602,100.397,74735.0
2025-01-06 09:40:00,102.77,102.99,102.15,102.27,72724.0,100.4068,100.6217,99.801,99.9183,72724.0
2025-01-06 09:50:00,102.36,102.36,102.0,102.02,30136.0,100.0062,100.0062,99.6545,99.674,30136.0
2025-01-06 10:00:00,102.12,102.31,101.91,101.95,38811.0,99.7717,99.9574,99.5666,99.6056,38811.0
2025-01-06 10:10:00,101.96,102.48,101.84,101.84,30291.0,99.6154,100.1234,99.4982,99.4982,30291.0
2025-01-06 10:20:00,101.84,102.15,101.81,102.09,23188.0,99.4982,99.801,99.4688,99.7424,23188.0
2025-01-06 10:30:00,102.03,102.03,101.24,101.33,27370.0,99.6838,99.6838,98.912,98.9999,27370.0
2025-01-06 10:40:00,101.37,101.57,101.12,101.36,30763.0,99.039,99.2344,98.7947,99.0292,30763.0
2025-01-06 10:50:00,101.39,102.04,101.39,101.92,44939.0,99.0585,99.6936,99.0585,99.5763,44939.0
2025-01-06 11:00:00,101.94,102.0,101.71,101.9,18213.0,99.5959,99.6545,99.3711,99.5568,18213.0
2025-01-06 11:10:00,101.9,102.0,101.79,101.89,15086.0,99.5568,99.6545,99.4493,99.547,15086.0
2025-01-06 11:20:00,101.88,102.13,101.81,102.05,21707.0,99.5372,99.7815,99.4688,99.7033,21707.0
2025-01-06 11:30:00,102.08,102.36,102.04,102.33,34132.0,99.7326,100.0062,99.6936,99.9769,34132.0
2025-01-06 11:40:00,102.29,102.37,102.2,102.28,21712.0,99.9378,100.016,99.8499,99.928,21712.0
2025-01-06 11:50:00,102.28,102.43,102.27,102.42,21350.0,99.928,100.0746,99.9183,100.0648,21350.0
2025-01-06 12:00:00,102.4,102.46,102.33,102.46,13606.0,100.0453,100.1039,99.9769,100.1039,13606.0
2025-01-06 12:10:00,102.45,102.48,102.16,102.16,16488.0,100.0941,100.1234,99.8108,99.8108,16488.0
2025-01-06 12:20:00,102.21,102.21,101.94,101.99,25143.0,99.8597,99.8597,99.5959,99.6447,25143.0
2025-01-06 12:30:00,101.99,101.99,101.76,101.77,20274.0,99.6447,99.6447,99.42,99.4298,20274.0
2025-01-06 12:40:00,101.78,101.91,101.71,101.82,24589.0,99.4395,99.5666,99.3711,99.4786,24589.0
2025-01-06 12:50:00,101.82,101.98,101.69,101.72,13215.0,99.4786,99.6349,99.3516,99.3809,13215.0
2025-01-06 13:00:00,101.74,101.75,101.59,101.65,13583.0,99.4005,99.4102,99.2539,99.3125,13583.0
2025-01-06 13:10:00,101.67,101.78,101.54,101.6,17695.0,99.3321,99.4395,99.2051,99.2637,17695.0
2025-01-06 13:20:00,101.56,101.63,101.51,101.56,15731.0,99.2246,99.293,99.1757,99.2246,15731.0
2025-01-06 13:30:00,101.57,101.58,101.4,101.58,16921.0,99.2344,99.2441,99.0683,99.2441,16921.0
2025-01-06 13:40:00,101.58,101.61,101.2,101.24,29545.0,99.2441,99.2734,98.8729,98.912,29545.0
2025-01-06 13:50:00,101.26,101.51,101.25,101.38,22891.0,98.9315,99.1757,98.9217,99.0487,22891.0
2025-01-06 14:00:00,101.4,101.42,101.28,101.4,26468.0,99.0683,99.0878,98.951,99.0683,26468.0
2025-01-06 14:10:00,101.4,101.52,101.27,101.48,15749.0,99.0683,99.1855,98.9413,99.1464,15749.0
2025-01-06 14:20:00,101.48,101.59,101.4,101.51,20308.0,99.1464,99.2539,99.0683,99.1757,20308.0
2025-01-06 14:30:00,101.53,101.69,101.5,101.67,15370.0,99.1953,99.3516,99.166,99.3321,15370.0
2025-01-06 14:40:00,101.67,101.7,101.54,101.63,13982.0,99.3321,99.3614,99.2051,99.293,13982.0
2025-01-06 14:50:00,101.63,101.65,101.54,101.59,10132.0,99.293,99.3125,99.2051,99.2539,10132.0
2025-01-06 15:00:00,101.59,101.7,101.52,101.64,16186.0,99.2539,99.3614,99.1855,99.3028,16186.0
2025-01-06 15:10:00,101.67,101.84,101.66,101.78,23325.0,99.3321,99.4982,99.3223,99.4395,23325.0
2025-01-06 15:20:00,101.8,101.97,101.69,101.87,17956.0,99.4591,99.6252,99.3516,99.5275,17956.0
2025-01-06 15:30:00,101.9,101.95,101.68,101.76,27472.0,99.5568,99.6056,99.3418,99.42,27472.0
2025-01-06 15:40:00,101.77,101.78,101.3,101.32,68652.0,99.4298,99.4395,98.9706,98.9901,68652.0
2025-01-06 15:50:00,101.32,101.63,101.32,101.59,209447.0,98.9901,99.293,98.9901,99.2539,209447.0
2025-01-07 09:30:00,102.02,102.28,101.0,101.22,85819.0,99.674,99.928,98.6775,98.8924,85819.0
2025-01-07 09:40:00,101.21,101.79,101.14,101.47,46829.0,98.8826,99.4493,98.8143,99.1367,46829.0
2025-01-07 09:50:00,101.49,101.84,101.42,101.84,22640.0,99.1562,99.4982,99.0878,99.4982,22640.0
2025-01-07 10:00:00,101.78,101.83,101.29,101.55,50289.0,99.4395,99.4884,98.9608,99.2148,50289.0
2025-01-07 10:10:00,101.47,101.57,101.34,101.5,29088.0,99.1367,99.2344,99.0097,99.166,29088.0
2025-01-07 10:20:00,101.48,101.98,101.48,101.7,16079.0,99.1464,99.6349,99.1464,99.3614,16079.0
2025-01-07 10:30:00,101.76,102.01,101.62,101.66,15095.0,99.42,99.6643,99.2832,99.3223,15095.0
2025-01-07 10:40:00,101.66,101.88,101.61,101.75,17160.0,99.3223,99.5372,99.2734,99.4102,17160.0
2025-01-07 10:50:00,101.75,102.49,101.74,102.47,13535.0,99.4102,100.1332,99.4005,100.1137,13535.0
2025-01-07 11:00:00,102.48,102.66,102.33,102.37,16938.0,100.1234,100.2993,99.9769,100.016,16938.0
2025-01-07 11:10:00,102.37,102.41,102.12,102.19,17218.0,100.016,100.0551,99.7717,99.8401,17218.0
2025-01-07 11:20:00,102.15,102.43,102.06,102.34,10995.0,99.801,100.0746,99.7131,99.9867,10995.0
2025-01-07 11:30:00,102.32,102.35,101.94,102.22,16078.0,99.9671,99.9964,99.5959,99.8694,16078.0
2025-01-07 11:40:00,102.23,102.34,102.17,102.23,14262.0,99.8792,99.9867,99.8206,99.8792,14262.0
2025-01-07 11:50:00,102.2,102.2,102.04,102.05,12902.0,99.8499,99.8499,99.6936,99.7033,12902.0
2025-01-07 12:00:00,102.05,102.26,102.05,102.22,9287.0,99.7033,99.9085,99.7033,99.8694,9287.0
2025-01-07 12:10:00,102.23,102.49,102.2,102.42,19862.0,99.8792,100.1332,99.8499,100.0648,19862.0
2025-01-07 12:20:00,102.44,102.48,102.31,102.36,12105.0,100.0844,100.1234,99.9574,100.0062,12105.0
2025-01-07 12:30:00,102.34,102.6,102.32,102.34,7486.0,99.9867,100.2407,99.9671,99.9867,7486.0
2025-01-07 12:40:00,102.33,102.39,102.16,102.21,11427.0,99.9769,100.0355,99.8108,99.8597,11427.0
2025-01-07 12:50:00,102.19,102.31,102.16,102.22,13098.0,99.8401,99.9574,99.8108,99.8694,13098.0
2025-01-07 13:00:00,102.26,102.32,102.21,102.3,8100.0,99.9085,99.9671,99.8597,99.9476,8100.0
2025-01-07 13:10:00,102.3,102.32,102.17,102.31,29595.0,99.9476,99.9671,99.8206,99.9574,29595.0
2025-01-07 13:20:00,102.33,102.44,102.23,102.41,40685.0,99.9769,100.0844,99.8792,100.0551,40685.0
2025-01-07 13:30:00,102.43,102.44,102.23,102.38,38125.0,100.0746,100.0844,99.8792,100.0257,38125.0
2025-01-07 13:40:00,102.36,102.44,102.19,102.31,42520.0,100.0062,100.0844,99.8401,99.9574,42520.0
2025-01-07 13:50:00,102.28,102.42,102.2,102.38,15601.0,99.928,100.0648,99.8499,100.0257,15601.0
2025-01-07 14:00:00,102.4,102.65,102.31,102.62,21870.0,100.0453,100.2895,99.9574,100.2602,21870.0
2025-01-07 14:10:00,102.62,102.63,102.28,102.28,14313.0,100.2602,100.27,99.928,99.928,14313.0
2025-01-07 14:20:00,102.27,102.3,102.16,102.27,13275.0,99.9183,99.9476,99.8108,99.9183,13275.0
2025-01-07 14:30:00,102.25,102.27,102.13,102.18,13468.0,99.8987,99.9183,99.7815,99.8303,13468.0
2025-01-07 14:40:00,102.17,102.18,101.92,101.93,45182.0,99.8206,99.8303,99.5763,99.5861,45182.0
2025-01-07 14:50:00,101.91,101.96,101.76,101.8,15081.0,99.5666,99.6154,99.42,99.4591,15081.0
2025-01-07 15:00:00,101.79,101.79,101.54,101.57,21560.0,99.4493,99.4493,99.2051,99.2344,21560.0
2025-01-07 15:10:00,101.56,101.65,101.52,101.58,30066.0,99.2246,99.3125,99.1855,99.2441,30066.0
2025-01-07 15:20:00,101.56,101.79,101.47,101.72,39385.0,99.2246,99.4493,99.1367,99.3809,39385.0
2025-01-07 15:30:00,101.74,101.76,101.47,101.59,25558.0,99.4005,99.42,99.1367,99.2539,25558.0
2025-01-07 15:40:00,101.62,101.77,101.57,101.68,35389.0,99.2832,99.4298,99.2344,99.3418,35389.0
2025-01-07 15:50:00,101.69,101.76,101.53,101.6,145646.0,99.3516,99.42,99.1953,99.2637,145646.0
2025-01-08 09:30:00,101.32,102.98,101.16,102.78,36576.0,98.9901,100.6119,98.8338,100.4165,36576.0
2025-01-08 09:40:00,102.86,103.19,102.77,102.9,28364.0,100.4947,100.8171,100.4068,100.5338,28364.0
2025-01-08 09:50:00,102.97,103.04,102.57,102.6,22596.0,100.6022,100.6706,100.2114,100.2407,22596.0
2025-01-08 10:00:00,102.58,102.83,102.51,102.83,30627.0,100.2211,100.4654,100.1528,100.4654,30627.0
2025-01-08 10:10:00,102.81,102.86,101.84,101.99,23117.0,100.4459,100.4947,99.4982,99.6447,23117.0
2025-01-08 10:20:00,101.88,102.08,101.6,101.8,18196.0,99.5372,99.7326,99.2637,99.4591,18196.0
2025-01-08 10:30:00,101.76,101.97,101.62,101.89,12979.0,99.42,99.6252,99.2832,99.547,12979.0
2025-01-08 10:40:00,101.89,102.16,101.74,101.78,13160.0,99.547,99.8108,99.4005,99.4395,13160.0
2025-01-08 10:50:00,101.82,102.13,101.81,102.03,25100.0,99.4786,99.7815,99.4688,99.6838,25100.0
2025-01-08 11:00:00,102.07,102.25,101.94,102.07,21967.0,99.7229,99.8987,99.5959,99.7229,21967.0
2025-01-08 11:10:00,102.09,102.2,101.87,102.17,21820.0,99.7424,99.8499,99.5275,99.8206,21820.0
2025-01-08 11:20:00,102.2,102.37,102.02,102.25,14779.0,99.8499,100.016,99.674,99.8987,14779.0
2025-01-08 11:30:00,102.34,102.56,102.33,102.51,15691.0,99.9867,100.2016,99.9769,100.1528,15691.0
2025-01-08 11:40:00,102.47,102.65,102.47,102.59,14055.0,100.1137,100.2895,100.1137,100.2309,14055.0
2025-01-08 11:50:00,102.62,102.81,102.62,102.76,15097.0,100.2602,100.4459,100.2602,100.397,15097.0
2025-01-08 12:00:00,102.79,102.84,102.37,102.42,18872.0,100.4263,100.4752,100.016,100.0648,18872.0
2025-01-08 12:10:00,102.41,102.44,102.18,102.35,35375.0,100.0551,100.0844,99.8303,99.9964,35375.0
2025-01-08 12:20:00,102.4,102.4,101.87,101.87,22669.0,100.0453,100.0453,99.5275,99.5275,22669.0
2025-01-08 12:30:00,101.98,102.05,101.76,101.9,15017.0,99.6349,99.7033,99.42,99.5568,15017.0
2025-01-08 12:40:00,101.9,101.99,101.89,101.93,10148.0,99.5568,99.6447,99.547,99.5861,10148.0
2025-01-08 12:50:00,101.93,102.1,101.92,102.09,14228.0,99.5861,99.7522,99.5763,99.7424,14228.0
2025-01-08 13:00:00,102.07,102.43,102.07,102.29,9979.0,99.7229,100.0746,99.7229,99.9378,9979.0
2025-01-08 13:10:00,102.29,102.31,102.16,102.22,12242.0,99.9378,99.9574,99.8108,99.8694,12242.0
2025-01-08 13:20:00,102.21,102.24,102.06,102.19,16178.0,99.8597,99.889,99.7131,99.8401,16178.0
2025-01-08 13:30:00,102.19,102.26,102.1,102.22,14947.0,99.8401,99.9085,99.7522,99.8694,14947.0
2025-01-08 13:40:00,102.24,102.24,102.11,102.17,13989.0,99.889,99.889,99.762,99.8206,13989.0
2025-01-08 13:50:00,102.11,102.11,101.78,101.87,9441.0,99.762,99.762,99.4395,99.5275,9441.0
2025-01-08 14:00:00,101.9,102.24,101.79,102.21,15064.0,99.5568,99.889,99.4493,99.8597,15064.0
2025-01-08 14:10:00,102.23,102.26,102.04,102.26,18601.0,99.8792,99.9085,99.6936,99.9085,18601.0
2025-01-08 14:20:00,102.25,102.41,102.2,102.34,22410.0,99.8987,100.0551,99.8499,99.9867,22410.0
2025-01-08 14:30:00,102.31,102.36,102.12,102.15,30558.0,99.9574,100.0062,99.7717,99.801,30558.0
2025-01-08 14:40:00,102.12,102.12,101.96,102.02,13098.0,99.7717,99.7717,99.6154,99.674,13098.0
2025-01-08 14:50:00,102.02,102.04,101.85,101.96,21485.0,99.674,99.6936,99.5079,99.6154,21485.0
2025-01-08 15:00:00,101.97,102.1,101.96,102.07,31379.0,99.6252,99.7522,99.6154,99.7229,31379.0
2025-01-08 15:10:00,102.11,102.18,102.05,102.09,25981.0,99.762,99.8303,99.7033,99.7424,25981.0
2025-01-08 15:20:00,102.09,102.39,102.09,102.36,27648.0,99.7424,100.0355,99.7424,100.0062,27648.0
2025-01-08 15:30:00,102.38,102.45,102.24,102.34,29921.0,100.0257,100.0941,99.889,99.9867,29921.0
2025-01-08 15:40:00,102.31,102.52,102.31,102.5,25944.0,99.9574,100.1625,99.9574,100.143,25944.0
2025-01-08 15:50:00,102.49,102.88,102.48,102.84,232374.0,100.1332,100.5142,100.1234,100.4752,232374.0
2025-01-10 09:30:00,102.85,103.57,102.58,102.9,101241.0,100.4849,101.1884,100.2211,100.5338,101241.0
2025-01-10 09:40:00,102.9,103.02,102.17,102.17,68796.0,100.5338,100.651,99.8206,99.8206,68796.0
2025-01-10 09:50:00,102.2,102.86,102.18,102.61,46180.0,99.8499,100.4947,99.8303,100.2505,46180.0
2025-01-10 10:00:00,102.54,102.67,102.07,102.32,44914.0,100.1821,100.3091,99.7229,99.9671,44914.0
2025-01-10 10:10:00,102.34,102.49,101.95,102.19,35892.0,99.9867,100.1332,99.6056,99.8401,35892.0
2025-01-10 10:20:00,102.14,102.22,101.66,101.85,44048.0,99.7913,99.8694,99.3223,99.5079,44048.0
2025-01-10 10:30:00,101.84,101.99,101.64,101.83,31213.0,99.4982,99.6447,99.3028,99.4884,31213.0
2025-01-10 10:40:00,101.85,102.06,101.64,101.85,47309.0,99.5079,99.7131,99.3028,99.5079,47309.0
2025-01-10 10:50:00,101.81,101.9,101.42,101.46,43389.0,99.4688,99.5568,99.0878,99.1269,43389.0
2025-01-10 11:00:00,101.43,101.46,101.1,101.15,30299.0,99.0976,99.1269,98.7752,98.824,30299.0
2025-01-10 11:10:00,101.2,101.47,101.16,101.38,19003.0,98.8729,99.1367,98.8338,99.0487,19003.0
2025-01-10 11:20:00,101.4,101.49,101.13,101.28,21818.0,99.0683,99.1562,98.8045,98.951,21818.0
2025-01-10 11:30:00,101.27,101.4,101.14,101.4,17988.0,98.9413,99.0683,98.8143,99.0683,17988.0
2025-01-10 11:40:00,101.4,101.53,101.3,101.44,25225.0,99.0683,99.1953,98.9706,99.1074,25225.0
2025-01-10 11:50:00,101.48,101.63,101.25,101.3,20332.0,99.1464,99.293,98.9217,98.9706,20332.0
2025-01-10 12:00:00,101.32,101.49,101.24,101.47,17501.0,98.9901,99.1562,98.912,99.1367,17501.0
2025-01-10 12:10:00,101.44,101.52,101.32,101.45,21695.0,99.1074,99.1855,98.9901,99.1171,21695.0
2025-01-10 12:20:00,101.48,101.75,101.46,101.75,36531.0,99.1464,99.4102,99.1269,99.4102,36531.0
2025-01-10 12:30:00,101.75,101.75,101.17,101.19,34777.0,99.4102,99.4102,98.8436,98.8631,34777.0
2025-01-10 12:40:00,101.22,101.5,101.2,101.4,24870.0,98.8924,99.166,98.8729,99.0683,24870.0
2025-01-10 12:50:00,101.4,101.47,101.22,101.43,20879.0,99.0683,99.1367,98.8924,99.0976,20879.0
2025-01-10 13:00:00,101.43,101.49,101.32,101.42,12656.0,99.0976,99.1562,98.9901,99.0878,12656.0
2025-01-10 13:10:00,101.44,101.51,101.37,101.5,13385.0,99.1074,99.1757,99.039,99.166,13385.0
2025-01-10 13:20:00,101.52,101.61,101.46,101.56,22112.0,99.1855,99.2734,99.1269,99.2246,22112.0
2025-01-10 13:30:00,101.5,101.59,101.39,101.54,24991.0,99.166,99.2539,99.0585,99.2051,24991.0
2025-01-10 13:40:00,101.51,101.67,101.49,101.62,16281.0,99.1757,99.3321,99.1562,99.2832,16281.0
2025-01-10 13:50:00,101.63,101.85,101.54,101.82,18136.0,99.293,99.5079,99.2051,99.4786,18136.0
2025-01-10 14:00:00,101.82,101.84,101.44,101.44,29400.0,99.4786,99.4982,99.1074,99.1074,29400.0
2025-01-10 14:10:00,101.42,101.49,101.31,101.4,15808.0,99.0878,99.1562,98.9803,99.0683,15808.0
2025-01-10 14:20:00,101.4,101.8,101.32,101.76,37021.0,99.0683,99.4591,98.9901,99.42,37021.0
2025-01-10 14:30:00,101.73,101.95,101.55,101.91,75909.0,99.3907,99.6056,99.2148,99.5666,75909.0
2025-01-10 14:40:00,101.9,101.93,101.56,101.59,37022.0,99.5568,99.5861,99.2246,99.2539,37022.0
2025-01-10 14:50:00,101.59,101.68,101.51,101.55,24739.0,99.2539,99.3418,99.1757,99.2148,24739.0
2025-01-10 15:00:00,101.53,101.55,101.22,101.29,27257.0,99.1953,99.2148,98.8924,98.9608,27257.0
2025-01-10 15:10:00,101.29,101.29,100.91,101.03,32772.0,98.9608,98.9608,98.5895,98.7068,32772.0
2025-01-10 15:20:00,101.05,101.23,101.05,101.12,27466.0,98.7263,98.9022,98.7263,98.7947,27466.0
2025-01-10 15:30:00,101.1,101.47,101.07,101.29,45846.0,98.7752,99.1367,98.7459,98.9608,45846.0
2025-01-10 15:40:00,101.28,101.46,101.15,101.41,44208.0,98.951,99.1269,98.824,99.078,44208.0
2025-01-10 15:50:00,101.43,101.9,101.41,101.74,282340.0,99.0976,99.5568,99.078,99.4005,282340.0
2025-01-13 09:30:00,101.9,103.09,101.24,103.05,96759.0,99.5568,100.7194,98.912,100.6803,96759.0
2025-01-13 09:40:00,103.05,103.39,102.79,103.3,58647.0,100.6803,101.0125,100.4263,100.9246,58647.0
2025-01-13 09:50:00,103.36,104.1,103.36,103.98,39963.0,100.9832,101.7062,100.9832,101.5889,39963.0
2025-01-13 10:00:00,103.96,104.27,103.83,103.89,70215.0,101.5694,101.8723,101.4424,101.501,70215.0
2025-01-13 10:10:00,103.84,103.96,103.66,103.91,31962.0,101.4522,101.5694,101.2763,101.5206,31962.0
2025-01-13 10:20:00,103.97,104.15,103.85,103.98,54607.0,101.5792,101.755,101.4619,101.5889,54607.0
2025-01-13 10:30:00,104.0,104.24,103.9,103.97,75628.0,101.6085,101.843,101.5108,101.5792,75628.0
2025-01-13 10:40:00,104.0,104.28,103.86,104.25,42241.0,101.6085,101.8821,101.4717,101.8527,42241.0
2025-01-13 10:50:00,104.3,104.33,103.93,103.98,29915.0,101.9016,101.9309,101.5401,101.5889,29915.0
2025-01-13 11:00:00,103.98,104.07,103.8,103.89,45529.0,101.5889,101.6769,101.4131,101.501,45529.0
2025-01-13 11:10:00,103.94,103.97,103.66,103.74,33321.0,101.5499,101.5792,101.2763,101.3545,33321.0
2025-01-13 11:20:00,103.76,104.04,103.71,103.96,23085.0,101.374,101.6476,101.3252,101.5694,23085.0
2025-01-13 11:30:00,103.9,104.22,103.89,104.11,38250.0,101.5108,101.8234,101.501,101.716,38250.0
2025-01-13 11:40:00,104.11,104.32,103.95,104.02,50906.0,101.716,101.9211,101.5596,101.628,50906.0
2025-01-13 11:50:00,104.02,104.07,103.48,103.55,61638.0,101.628,101.6769,101.1004,101.1688,61638.0
2025-01-13 12:00:00,103.52,103.74,103.4,103.71,27093.0,101.1395,101.3545,101.0223,101.3252,27093.0
2025-01-13 12:10:00,103.72,103.76,103.35,103.5,41952.0,101.3349,101.374,100.9734,101.12,41952.0
2025-01-13 12:20:00,103.49,103.62,103.42,103.49,21237.0,101.1102,101.2372,101.0418,101.1102,21237.0
2025-01-13 12:30:00,103.46,103.52,103.29,103.33,18177.0,101.0809,101.1395,100.9148,100.9539,18177.0
2025-01-13 12:40:00,103.31,103.46,103.21,103.34,19057.0,100.9344,101.0809,100.8367,100.9637,19057.0
2025-01-13 12:50:00,103.36,103.72,103.36,103.7,27532.0,100.9832,101.3349,100.9832,101.3154,27532.0
2025-01-13 13:00:00,103.72,103.76,103.56,103.64,14084.0,101.3349,101.374,101.1786,101.2568,14084.0
2025-01-13 13:10:00,103.7,103.77,103.63,103.66,12950.0,101.3154,101.3838,101.247,101.2763,12950.0
2025-01-13 13:20:00,103.69,103.82,103.67,103.77,26409.0,101.3056,101.4326,101.2861,101.3838,26409.0
2025-01-13 13:30:00,103.78,104.04,103.78,104.02,25513.0,101.3935,101.6476,101.3935,101.628,25513.0
2025-01-13 13:40:00,103.98,104.15,103.88,103.97,22800.0,101.5889,101.755,101.4912,101.5792,22800.0
2025-01-13 13:50:00,103.96,104.02,103.88,103.94,20384.0,101.5694,101.628,101.4912,101.5499,20384.0
2025-01-13 14:00:00,103.94,104.05,103.82,103.89,55326.0,101.5499,101.6573,101.4326,101.501,55326.0
2025-01-13 14:10:00,103.9,103.97,103.75,103.75,12602.0,101.5108,101.5792,101.3642,101.3642,12602.0
2025-01-13 14:20:00,103.79,103.98,103.74,103.92,32311.0,101.4033,101.5889,101.3545,101.5303,32311.0
2025-01-13 14:30:00,103.92,104.08,103.69,104.08,62007.0,101.5303,101.6867,101.3056,101.6867,62007.0
2025-01-13 14:40:00,104.04,104.39,104.04,104.29,41329.0,101.6476,101.9895,101.6476,101.8918,41329.0
2025-01-13 14:50:00,104.29,104.36,104.2,104.25,24639.0,101.8918,101.9602,101.8039,101.8527,24639.0
2025-01-13 15:00:00,104.24,104.24,103.91,103.97,23498.0,101.843,101.843,101.5206,101.5792,23498.0
2025-01-13 15:10:00,103.97,104.29,103.97,104.23,34742.0,101.5792,101.8918,101.5792,101.8332,34742.0
2025-01-13 15:20:00,104.25,104.34,104.13,104.21,47002.0,101.8527,101.9407,101.7355,101.8137,47002.0
2025-01-13 15:30:00,104.18,104.31,104.07,104.14,58995.0,101.7844,101.9114,101.6769,101.7453,58995.0
2025-01-13 15:40:00,104.15,104.22,103.83,103.9,55781.0,101.755,101.8234,101.4424,101.5108,55781.0
2025-01-13 15:50:00,103.92,104.22,103.82,103.97,310661.0,101.5303,101.8234,101.4326,101.5792,310661.0
2025-01-14 09:30:00,104.15,105.14,103.94,104.89,50692.0,101.755,102.7223,101.5499,102.478,50692.0
2025-01-14 09:40:00,104.96,105.58,104.95,105.33,42674.0,102.5464,103.1522,102.5366,102.9079,42674.0
2025-01-14 09:50:00,105.29,105.42,104.82,104.96,30645.0,102.8688,102.9958,102.4096,102.5464,30645.0
2025-01-14 10:00:00,104.97,105.44,104.82,105.37,52201.0,102.5562,103.0154,102.4096,102.947,52201.0
2025-01-14 10:10:00,105.19,105.35,105.04,105.26,33167.0,102.7711,102.9274,102.6246,102.8395,33167.0
2025-01-14 10:20:00,105.25,105.35,105.0,105.23,25937.0,102.8297,102.9274,102.5855,102.8102,25937.0
2025-01-14 10:30:00,105.27,105.49,105.24,105.42,24938.0,102.8493,103.0642,102.82,102.9958,24938.0
2025-01-14 10:40:00,105.4,105.91,105.38,105.77,31287.0,102.9763,103.4746,102.9568,103.3378,31287.0
2025-01-14 10:50:00,105.76,105.86,105.61,105.64,17624.0,103.328,103.4257,103.1815,103.2108,17624.0
2025-01-14 11:00:00,105.64,105.71,105.14,105.29,34748.0,103.2108,103.2792,102.7223,102.8688,34748.0
2025-01-14 11:10:00,105.35,105.64,105.29,105.61,11712.0,102.9274,103.2108,102.8688,103.1815,11712.0
2025-01-14 11:20:00,105.6,105.74,105.47,105.73,26140.0,103.1717,103.3085,103.0447,103.2987,26140.0
2025-01-14 11:30:00,105.76,106.05,105.64,106.01,26218.0,103.328,103.6113,103.2108,103.5723,26218.0
2025-01-14 11:40:00,106.06,106.3,105.96,106.27,31967.0,103.6211,103.8556,103.5234,103.8263,31967.0
2025-01-14 11:50:00,106.29,106.37,105.97,105.98,25293.0,103.8458,103.924,103.5332,103.543,25293.0
2025-01-14 12:00:00,105.88,106.11,105.84,106.09,52449.0,103.4453,103.67,103.4062,103.6504,52449.0
2025-01-14 12:10:00,106.05,106.17,105.93,106.02,16739.0,103.6113,103.7286,103.4941,103.582,16739.0
2025-01-14 12:20:00,106.01,106.27,105.96,106.23,17026.0,103.5723,103.8263,103.5234,103.7872,17026.0
2025-01-14 12:30:00,106.23,106.38,106.01,106.38,17086.0,103.7872,103.9338,103.5723,103.9338,17086.0
2025-01-14 12:40:00,106.39,106.39,106.21,106.27,18184.0,103.9435,103.9435,103.7677,103.8263,18184.0
2025-01-14 12:50:00,106.29,106.41,106.27,106.38,17192.0,103.8458,103.9631,103.8263,103.9338,17192.0
2025-01-14 13:00:00,106.39,106.55,106.34,106.43,13253.0,103.9435,104.0999,103.8947,103.9826,13253.0
2025-01-14 13:10:00,106.45,106.7,106.41,106.59,23533.0,104.0022,104.2464,103.9631,104.1389,23533.0
2025-01-14 13:20:00,106.59,106.81,106.57,106.71,17838.0,104.1389,104.3539,104.1194,104.2562,17838.0
2025-01-14 13:30:00,106.7,106.91,106.68,106.86,30429.0,104.2464,104.4516,104.2269,104.4027,30429.0
2025-01-14 13:40:00,106.87,106.97,106.86,106.95,21540.0,104.4125,104.5102,104.4027,104.4907,21540.0
2025-01-14 13:50:00,106.95,107.17,106.9,107.15,29177.0,104.4907,104.7056,104.4418,104.6861,29177.0
2025-01-14 14:00:00,107.11,107.14,106.76,106.76,22656.0,104.647,104.6763,104.305,104.305,22656.0
2025-01-14 14:10:00,106.79,106.8,106.62,106.62,23213.0,104.3343,104.3441,104.1682,104.1682,23213.0
2025-01-14 14:20:00,106.63,106.66,106.39,106.41,15969.0,104.178,104.2073,103.9435,103.9631,15969.0
2025-01-14 14:30:00,106.37,106.56,106.36,106.48,14498.0,103.924,104.1096,103.9142,104.0315,14498.0
2025-01-14 14:40:00,106.5,106.53,106.27,106.29,17001.0,104.051,104.0803,103.8263,103.8458,17001.0
2025-01-14 14:50:00,106.3,106.3,105.73,105.81,25966.0,103.8556,103.8556,103.2987,103.3769,25966.0
2025-01-14 15:00:00,105.82,106.01,105.72,105.95,25806.0,103.3866,103.5723,103.2889,103.5136,25806.0
2025-01-14 15:10:00,105.94,106.19,105.92,106.16,26558.0,103.5039,103.7481,103.4843,103.7188,26558.0
2025-01-14 15:20:00,106.17,106.2,106.03,106.13,28824.0,103.7286,103.7579,103.5918,103.6895,28824.0
2025-01-14 15:30:00,106.13,106.17,105.87,105.89,38245.0,103.6895,103.7286,103.4355,103.455,38245.0
2025-01-14 15:40:00,105.88,106.08,105.86,105.98,56555.0,103.4453,103.6407,103.4257,103.543,56555.0
2025-01-14 15:50:00,105.98,106.15,105.83,106.05,244642.0,103.543,103.7091,103.3964,103.6113,244642.0
2025-01-15 09:30:00,107.22,107.47,106.16,107.13,75079.0,104.7544,104.9987,103.7188,104.6665,75079.0
2025-01-15 09:40:00,107.12,107.4,106.74,106.88,76555.0,104.6567,104.9303,104.2855,104.4223,76555.0
2025-01-15 09:50:00,106.84,107.28,106.72,107.26,73141.0,104.3832,104.8131,104.2659,104.7935,73141.0
2025-01-15 10:00:00,107.24,107.24,106.69,106.69,39282.0,104.774,104.774,104.2366,104.2366,39282.0
2025-01-15 10:10:00,106.72,107.03,106.52,106.91,27165.0,104.2659,104.5688,104.0705,104.4516,27165.0
2025-01-15 10:20:00,106.87,107.0,106.6,106.87,32308.0,104.4125,104.5395,104.1487,104.4125,32308.0
2025-01-15 10:30:00,106.84,106.91,106.35,106.39,28883.0,104.3832,104.4516,103.9045,103.9435,28883.0
2025-01-15 10:40:00,106.39,106.63,106.3,106.54,50258.0,103.9435,104.178,103.8556,104.0901,50258.0
2025-01-15 10:50:00,106.46,106.72,106.46,106.48,24487.0,104.0119,104.2659,104.0119,104.0315,24487.0
2025-01-15 11:00:00,106.52,106.85,106.51,106.71,40668.0,104.0705,104.393,104.0608,104.2562,40668.0
2025-01-15 11:10:00,106.72,106.82,106.54,106.77,24992.0,104.2659,104.3636,104.0901,104.3148,24992.0
2025-01-15 11:20:00,106.82,106.97,106.61,106.9,17261.0,104.3636,104.5102,104.1585,104.4418,17261.0
2025-01-15 11:30:00,106.85,106.88,106.36,106.48,77367.0,104.393,104.4223,103.9142,104.0315,77367.0
2025-01-15 11:40:00,106.48,106.48,106.05,106.44,20013.0,104.0315,104.0315,103.6113,103.9924,20013.0
2025-01-15 11:50:00,106.46,106.7,106.41,106.66,15754.0,104.0119,104.2464,103.9631,104.2073,15754.0
2025-01-15 12:00:00,106.61,106.69,106.52,106.58,9792.0,104.1585,104.2366,104.0705,104.1292,9792.0
2025-01-15 12:10:00,106.58,106.64,106.22,106.22,20594.0,104.1292,104.1878,103.7774,103.7774,20594.0
2025-01-15 12:20:00,106.24,106.3,105.96,106.03,44046.0,103.797,103.8556,103.5234,103.5918,44046.0
2025-01-15 12:30:00,106.03,106.27,105.95,106.23,19908.0,103.5918,103.8263,103.5136,103.7872,19908.0
2025-01-15 12:40:00,106.22,106.31,106.09,106.09,16797.0,103.7774,103.8654,103.6504,103.6504,16797.0
2025-01-15 12:50:00,106.05,106.25,106.02,106.15,15834.0,103.6113,103.8068,103.582,103.7091,15834.0
2025-01-15 13:00:00,106.18,106.39,106.15,106.31,10918.0,103.7384,103.9435,103.7091,103.8654,10918.0
2025-01-15 13:10:00,106.31,106.46,106.29,106.37,10374.0,103.8654,104.0119,103.8458,103.924,10374.0
2025-01-15 13:20:00,106.37,106.51,106.3,106.51,8561.0,103.924,104.0608,103.8556,104.0608,8561.0
2025-01-15 13:30:00,106.51,106.63,106.47,106.54,15126.0,104.0608,104.178,104.0217,104.0901,15126.0
2025-01-15 13:40:00,106.52,106.61,106.38,106.39,8291.0,104.0705,104.1585,103.9338,103.9435,8291.0
2025-01-15 13:50:00,106.4,106.59,106.4,106.59,10522.0,103.9533,104.1389,103.9533,104.1389,10522.0
2025-01-15 14:00:00,106.59,106.79,106.59,106.7,19289.0,104.1389,104.3343,104.1389,104.2464,19289.0
2025-01-15 14:10:00,106.73,106.92,106.68,106.8,36670.0,104.2757,104.4613,104.2269,104.3441,36670.0
2025-01-15 14:20:00,106.8,106.82,106.64,106.8,20970.0,104.3441,104.3636,104.1878,104.3441,20970.0
2025-01-15 14:30:00,106.83,106.83,106.66,106.79,22723.0,104.3734,104.3734,104.2073,104.3343,22723.0
2025-01-15 14:40:00,106.82,106.96,106.78,106.89,22377.0,104.3636,104.5004,104.3246,104.432,22377.0
2025-01-15 14:50:00,106.87,106.98,106.84,106.97,11758.0,104.4125,104.52,104.3832,104.5102,11758.0
2025-01-15 15:00:00,106.97,107.07,106.91,107.06,19590.0,104.5102,104.6079,104.4516,104.5981,19590.0
2025-01-15 15:10:00,107.08,107.17,107.0,107.02,19940.0,104.6177,104.7056,104.5395,104.559,19940.0
2025-01-15 15:20:00,107.03,107.15,106.98,107.09,29067.0,104.5688,104.6861,104.52,104.6274,29067.0
2025-01-15 15:30:00,107.09,107.09,106.9,106.95,55647.0,104.6274,104.6274,104.4418,104.4907,55647.0
2025-01-15 15:40:00,106.95,107.17,106.9,107.03,34735.0,104.4907,104.7056,104.4418,104.5688,34735.0
2025-01-15 15:50:00,107.02,107.22,106.71,106.86,236032.0,104.559,104.7544,104.2562,104.4027,236032.0
2025-01-16 09:30:00,106.97,107.91,106.72,107.88,54687.0,104.5102,105.4286,104.2659,105.3993,54687.0
2025-01-16 09:40:00,107.94,108.04,107.48,107.67,35081.0,105.4579,105.5556,105.0085,105.1941,35081.0
2025-01-16 09:50:00,107.65,107.66,107.2,107.23,44110.0,105.1746,105.1843,104.7349,104.7642,44110.0
2025-01-16 10:00:00,107.2,107.29,106.78,107.29,37942.0,104.7349,104.8228,104.3246,104.8228,37942.0
2025-01-16 10:10:00,107.27,107.37,106.92,107.31,22327.0,104.8033,104.901,104.4613,104.8424,22327.0
2025-01-16 10:20:00,107.34,107.47,107.25,107.41,23292.0,104.8717,104.9987,104.7838,104.9401,23292.0
2025-01-16 10:30:00,107.39,107.44,107.22,107.36,19124.0,104.9205,104.9694,104.7544,104.8912,19124.0
2025-01-16 10:40:00,107.36,107.66,107.16,107.64,40423.0,104.8912,105.1843,104.6958,105.1648,40423.0
2025-01-16 10:50:00,107.64,108.1,107.56,108.09,30734.0,105.1648,105.6142,105.0866,105.6044,30734.0
2025-01-16 11:00:00,108.07,108.47,108.03,108.45,20673.0,105.5849,105.9757,105.5458,105.9562,20673.0
2025-01-16 11:10:00,108.46,108.52,108.03,108.31,17139.0,105.9659,106.0246,105.5458,105.8194,17139.0
2025-01-16 11:20:00,108.34,108.34,108.09,108.15,14811.0,105.8487,105.8487,105.6044,105.6631,14811.0
2025-01-16 11:30:00,108.22,108.26,108.04,108.07,17664.0,105.7314,105.7705,105.5556,105.5849,17664.0
2025-01-16 11:40:00,108.06,108.29,107.97,108.29,23765.0,105.5751,105.7998,105.4872,105.7998,23765.0
2025-01-16 11:50:00,108.27,108.3,108.13,108.23,21363.0,105.7803,105.8096,105.6435,105.7412,21363.0
2025-01-16 12:00:00,108.22,108.44,108.16,108.43,32093.0,105.7314,105.9464,105.6728,105.9366,32093.0
2025-01-16 12:10:00,108.43,108.46,108.32,108.37,23272.0,105.9366,105.9659,105.8292,105.878,23272.0
2025-01-16 12:20:00,108.38,108.45,108.07,108.07,21747.0,105.8878,105.9562,105.5849,105.5849,21747.0
2025-01-16 12:30:00,108.09,108.09,107.91,107.98,26018.0,105.6044,105.6044,105.4286,105.497,26018.0
2025-01-16 12:40:00,107.92,107.93,107.72,107.9,113773.0,105.4383,105.4481,105.2429,105.4188,113773.0
2025-01-16 12:50:00,107.91,107.97,107.71,107.72,9787.0,105.4286,105.4872,105.2332,105.2429,9787.0
2025-01-16 13:00:00,107.7,108.08,107.7,107.83,12023.0,105.2234,105.5947,105.2234,105.3504,12023.0
2025-01-16 13:10:00,107.73,107.87,107.66,107.86,17126.0,105.2527,105.3895,105.1843,105.3797,17126.0
2025-01-16 13:20:00,107.86,107.94,107.86,107.9,13167.0,105.3797,105.4579,105.3797,105.4188,13167.0
2025-01-16 13:30:00,107.94,108.02,107.85,107.92,17319.0,105.4579,105.536,105.37,105.4383,17319.0
2025-01-16 13:40:00,107.94,108.06,107.85,108.0,14446.0,105.4579,105.5751,105.37,105.5165,14446.0
2025-01-16 13:50:00,108.0,108.04,107.75,107.82,10443.0,105.5165,105.5556,105.2723,105.3406,10443.0
2025-01-16 14:00:00,107.75,107.86,107.75,107.77,24222.0,105.2723,105.3797,105.2723,105.2918,24222.0
2025-01-16 14:10:00,107.77,107.99,107.76,107.99,15754.0,105.2918,105.5067,105.282,105.5067,15754.0
2025-01-16 14:20:00,107.96,108.02,107.86,107.95,12343.0,105.4774,105.536,105.3797,105.4677,12343.0
2025-01-16 14:30:00,107.95,108.1,107.92,108.07,18920.0,105.4677,105.6142,105.4383,105.5849,18920.0
2025-01-16 14:40:00,108.06,108.1,107.99,108.08,17020.0,105.5751,105.6142,105.5067,105.5947,17020.0
2025-01-16 14:50:00,108.11,108.19,108.06,108.14,21097.0,105.624,105.7021,105.5751,105.6533,21097.0
2025-01-16 15:00:00,108.12,108.34,108.11,108.3,20337.0,105.6337,105.8487,105.624,105.8096,20337.0
2025-01-16 15:10:00,108.29,108.38,108.2,108.25,41065.0,105.7998,105.8878,105.7119,105.7608,41065.0
2025-01-16 15:20:00,108.24,108.34,108.09,108.16,26076.0,105.751,105.8487,105.6044,105.6728,26076.0
2025-01-16 15:30:00,108.19,108.31,108.13,108.28,48350.0,105.7021,105.8194,105.6435,105.7901,48350.0
2025-01-16 15:40:00,108.27,108.34,107.94,108.27,77982.0,105.7803,105.8487,105.4579,105.7803,77982.0
2025-01-16 15:50:00,108.24,108.68,108.19,108.65,222181.0,105.751,106.1809,105.7021,106.1516,222181.0
2025-01-17 09:30:00,108.57,108.86,107.7,108.67,416384.0,106.0734,106.3567,105.2234,106.1711,416384.0
2025-01-17 09:40:00,108.65,109.24,108.63,109.09,25047.0,106.1516,106.728,106.132,106.5814,25047.0
2025-01-17 09:50:00,109.18,109.32,108.82,108.98,29647.0,106.6694,106.8062,106.3177,106.474,29647.0
2025-01-17 10:00:00,108.94,109.46,108.92,109.11,18828.0,106.4349,106.9429,106.4154,106.601,18828.0
2025-01-17 10:10:00,109.03,109.42,109.0,109.1,28824.0,106.5228,106.9039,106.4935,106.5912,28824.0
2025-01-17 10:20:00,109.09,109.44,108.97,109.36,24942.0,106.5814,106.9234,106.4642,106.8452,24942.0
2025-01-17 10:30:00,109.35,109.38,109.02,109.14,17206.0,106.8355,106.8648,106.5131,106.6303,17206.0
2025-01-17 10:40:00,109.18,109.21,108.96,108.96,13654.0,106.6694,106.6987,106.4544,106.4544,13654.0
2025-01-17 10:50:00,108.96,109.35,108.93,109.33,21359.0,106.4544,106.8355,106.4251,106.8159,21359.0
2025-01-17 11:00:00,109.36,109.46,109.3,109.42,19476.0,106.8452,106.9429,106.7866,106.9039,19476.0
2025-01-17 11:10:00,109.39,109.46,109.24,109.46,22267.0,106.8745,106.9429,106.728,106.9429,22267.0
2025-01-17 11:20:00,109.46,109.79,109.46,109.73,37990.0,106.9429,107.2653,106.9429,107.2067,37990.0
2025-01-17 11:30:00,109.73,109.77,109.6,109.73,10788.0,107.2067,107.2458,107.0797,107.2067,10788.0
2025-01-17 11:40:00,109.69,110.03,109.67,109.86,23238.0,107.1676,107.4998,107.1481,107.3337,23238.0
2025-01-17 11:50:00,109.81,109.82,109.46,109.62,23067.0,107.2849,107.2947,106.9429,107.0993,23067.0
2025-01-17 12:00:00,109.63,109.8,109.55,109.67,21146.0,107.109,107.2751,107.0309,107.1481,21146.0
2025-01-17 12:10:00,109.69,109.9,109.63,109.88,13994.0,107.1676,107.3728,107.109,107.3533,13994.0
2025-01-17 12:20:00,109.85,109.91,109.67,109.67,32711.0,107.324,107.3826,107.1481,107.1481,32711.0
2025-01-17 12:30:00,109.65,109.75,109.58,109.73,13933.0,107.1286,107.2263,107.0602,107.2067,13933.0
2025-01-17 12:40:00,109.71,109.71,109.59,109.64,9717.0,107.1872,107.1872,107.0699,107.1188,9717.0
2025-01-17 12:50:00,109.61,109.61,109.18,109.31,29158.0,107.0895,107.0895,106.6694,106.7964,29158.0
2025-01-17 13:00:00,109.31,109.38,109.2,109.23,20706.0,106.7964,106.8648,106.6889,106.7182,20706.0
2025-01-17 13:10:00,109.22,109.29,109.04,109.13,25627.0,106.7085,106.7768,106.5326,106.6205,25627.0
2025-01-17 13:20:00,109.12,109.36,109.11,109.28,17342.0,106.6108,106.8452,106.601,106.7671,17342.0
2025-01-17 13:30:00,109.24,109.33,109.2,109.31,13922.0,106.728,106.8159,106.6889,106.7964,13922.0
2025-01-17 13:40:00,109.33,109.4,109.27,109.4,15038.0,106.8159,106.8843,106.7573,106.8843,15038.0
2025-01-17 13:50:00,109.4,109.46,109.3,109.41,20201.0,106.8843,106.9429,106.7866,106.8941,20201.0
2025-01-17 14:00:00,109.38,109.45,109.33,109.42,20412.0,106.8648,106.9332,106.8159,106.9039,20412.0
2025-01-17 14:10:00,109.42,109.43,109.26,109.27,19578.0,106.9039,106.9136,106.7475,106.7573,19578.0
2025-01-17 14:20:00,109.27,109.33,109.1,109.14,20450.0,106.7573,106.8159,106.5912,106.6303,20450.0
2025-01-17 14:30:00,109.11,109.36,109.07,109.3,18473.0,106.601,106.8452,106.5619,106.7866,18473.0
2025-01-17 14:40:00,109.29,109.32,109.23,109.25,15465.0,106.7768,106.8062,106.7182,106.7378,15465.0
2025-01-17 14:50:00,109.25,109.27,109.07,109.13,19070.0,106.7378,106.7573,106.5619,106.6205,19070.0
2025-01-17 15:00:00,109.07,109.14,108.91,109.13,36296.0,106.5619,106.6303,106.4056,106.6205,36296.0
2025-01-17 15:10:00,109.14,109.22,109.05,109.13,33166.0,106.6303,106.7085,106.5424,106.6205,33166.0
2025-01-17 15:20:00,109.12,109.16,108.97,109.05,28433.0,106.6108,106.6498,106.4642,106.5424,28433.0
2025-01-17 15:30:00,109.05,109.3,109.04,109.25,53634.0,106.5424,106.7866,106.5326,106.7378,53634.0
2025-01-17 15:40:00,109.26,109.3,109.14,109.29,68642.0,106.7475,106.7866,106.6303,106.7768,68642.0
2025-01-17 15:50:00,109.27,109.31,108.93,108.99,277568.0,106.7573,106.7964,106.4251,106.4837,277568.0
2025-01-21 09:30:00,108.8,110.72,108.8,110.72,121437.0,106.2981,108.174,106.2981,108.174,121437.0
2025-01-21 09:40:00,110.76,110.76,109.88,110.25,49442.0,108.213,108.213,107.3533,107.7148,49442.0
2025-01-21 09:50:00,110.23,110.58,109.85,110.58,26245.0,107.6952,108.0372,107.324,108.0372,26245.0
2025-01-21 10:00:00,110.52,110.69,110.13,110.6,38234.0,107.9786,108.1447,107.5975,108.0567,38234.0
2025-01-21 10:10:00,110.58,110.58,110.14,110.17,43067.0,108.0372,108.0372,107.6073,107.6366,43067.0
2025-01-21 10:20:00,110.18,110.31,110.03,110.04,27719.0,107.6464,107.7734,107.4998,107.5096,27719.0
2025-01-21 10:30:00,110.1,110.28,109.94,110.13,50372.0,107.5682,107.7441,107.4119,107.5975,50372.0
2025-01-21 10:40:00,110.15,110.45,109.97,110.39,39784.0,107.6171,107.9102,107.4412,107.8516,39784.0
2025-01-21 10:50:00,110.39,110.55,110.24,110.51,53677.0,107.8516,108.0079,107.705,107.9688,53677.0
2025-01-21 11:00:00,110.48,110.8,110.35,110.53,30842.0,107.9395,108.2521,107.8125,107.9883,30842.0
2025-01-21 11:10:00,110.5,110.73,110.46,110.71,22981.0,107.959,108.1837,107.9199,108.1642,22981.0
2025-01-21 11:20:00,110.69,110.98,110.54,110.88,54735.0,108.1447,108.428,107.9981,108.3303,54735.0
2025-01-21 11:30:00,110.88,111.02,110.8,110.8,27582.0,108.3303,108.4671,108.2521,108.2521,27582.0
2025-01-21 11:40:00,110.82,110.89,110.7,110.73,24694.0,108.2717,108.3401,108.1544,108.1837,24694.0
2025-01-21 11:50:00,110.75,110.81,110.56,110.58,23359.0,108.2033,108.2619,108.0176,108.0372,23359.0
2025-01-21 12:00:00,110.58,110.58,110.37,110.55,18963.0,108.0372,108.0372,107.832,108.0079,18963.0
2025-01-21 12:10:00,110.55,110.57,110.2,110.43,52755.0,108.0079,108.0274,107.6659,107.8906,52755.0
2025-01-21 12:20:00,110.45,110.52,110.33,110.39,28758.0,107.9102,107.9786,107.7929,107.8516,28758.0
2025-01-21 12:30:00,110.41,110.59,110.37,110.43,26398.0,107.8711,108.047,107.832,107.8906,26398.0
2025-01-21 12:40:00,110.43,110.47,110.25,110.33,36479.0,107.8906,107.9297,107.7148,107.7929,36479.0
2025-01-21 12:50:00,110.33,110.47,110.27,110.43,17076.0,107.7929,107.9297,107.7343,107.8906,17076.0
2025-01-21 13:00:00,110.44,110.68,110.43,110.48,21865.0,107.9004,108.1349,107.8906,107.9395,21865.0
2025-01-21 13:10:00,110.47,110.47,110.22,110.28,17033.0,107.9297,107.9297,107.6855,107.7441,17033.0
2025-01-21 13:20:00,110.28,110.28,110.15,110.27,15451.0,107.7441,107.7441,107.6171,107.7343,15451.0
2025-01-21 13:30:00,110.28,110.31,110.13,110.16,25044.0,107.7441,107.7734,107.5975,107.6268,25044.0
2025-01-21 13:40:00,110.15,110.15,110.0,110.01,21424.0,107.6171,107.6171,107.4705,107.4803,21424.0
2025-01-21 13:50:00,110.01,110.12,110.0,110.08,23211.0,107.4803,107.5878,107.4705,107.5487,23211.0
2025-01-21 14:00:00,110.08,110.08,109.85,110.03,20353.0,107.5487,107.5487,107.324,107.4998,20353.0
2025-01-21 14:10:00,110.03,110.06,109.9,109.93,15865.0,107.4998,107.5291,107.3728,107.4021,15865.0
2025-01-21 14:20:00,109.91,110.09,109.84,110.01,21483.0,107.3826,107.5584,107.3142,107.4803,21483.0
2025-01-21 14:30:00,110.01,110.02,109.81,109.82,19970.0,107.4803,107.4901,107.2849,107.2947,19970.0
2025-01-21 14:40:00,109.82,109.9,109.74,109.85,27497.0,107.2947,107.3728,107.2165,107.324,27497.0
2025-01-21 14:50:00,109.85,110.03,109.85,109.96,21533.0,107.324,107.4998,107.324,107.4314,21533.0
2025-01-21 15:00:00,109.95,109.98,109.65,109.65,51823.0,107.4217,107.451,107.1286,107.1286,51823.0
2025-01-21 15:10:00,109.65,109.7,109.42,109.46,34085.0,107.1286,107.1774,106.9039,106.9429,34085.0
2025-01-21 15:20:00,109.46,109.7,109.45,109.61,30231.0,106.9429,107.1774,106.9332,107.0895,30231.0
2025-01-21 15:30:00,109.61,109.62,109.43,109.55,50746.0,107.0895,107.0993,106.9136,107.0309,50746.0
2025-01-21 15:40:00,109.49,109.5,109.22,109.4,56565.0,106.9722,106.982,106.7085,106.8843,56565.0
2025-01-21 15:50:00,109.36,109.86,109.32,109.84,238119.0,106.8452,107.3337,106.8062,107.3142,238119.0
2025-01-22 09:30:00,110.61,110.62,108.63,108.63,87099.0,108.0665,108.0763,106.132,106.132,87099.0
2025-01-22 09:40:00,108.67,109.03,108.51,108.79,35009.0,106.1711,106.5228,106.0148,106.2883,35009.0
2025-01-22 09:50:00,108.76,108.77,107.74,108.04,33311.0,106.259,106.2688,105.2625,105.5556,33311.0
2025-01-22 10:00:00,107.96,108.03,106.55,106.56,47241.0,105.4774,105.5458,104.0999,104.1096,47241.0
2025-01-22 10:10:00,106.52,106.75,105.98,106.7,56960.0,104.0705,104.2953,103.543,104.2464,56960.0
2025-01-22 10:20:00,106.76,107.26,106.74,107.07,62917.0,104.305,104.7935,104.2855,104.6079,62917.0
2025-01-22 10:30:00,106.92,107.04,106.7,106.7,33824.0,104.4613,104.5786,104.2464,104.2464,33824.0
2025-01-22 10:40:00,106.73,107.09,106.69,107.09,29968.0,104.2757,104.6274,104.2366,104.6274,29968.0
2025-01-22 10:50:00,107.05,107.18,106.83,107.02,33186.0,104.5884,104.7154,104.3734,104.559,33186.0
2025-01-22 11:00:00,106.95,106.95,106.61,106.62,27118.0,104.4907,104.4907,104.1585,104.1682,27118.0
2025-01-22 11:10:00,106.63,107.09,106.61,107.05,28433.0,104.178,104.6274,104.1585,104.5884,28433.0
2025-01-22 11:20:00,106.96,107.26,106.96,107.15,21308.0,104.5004,104.7935,104.5004,104.6861,21308.0
2025-01-22 11:30:00,107.17,107.44,107.0,107.43,14749.0,104.7056,104.9694,104.5395,104.9596,14749.0
2025-01-22 11:40:00,107.43,107.5,107.15,107.42,15452.0,104.9596,105.028,104.6861,104.9498,15452.0
2025-01-22 11:50:00,107.48,107.55,107.4,107.44,21568.0,105.0085,105.0769,104.9303,104.9694,21568.0
2025-01-22 12:00:00,107.45,107.72,107.45,107.54,21023.0,104.9792,105.2429,104.9792,105.0671,21023.0
2025-01-22 12:10:00,107.52,107.71,107.43,107.65,21646.0,105.0475,105.2332,104.9596,105.1746,21646.0
2025-01-22 12:20:00,107.63,107.73,107.59,107.69,22402.0,105.155,105.2527,105.1159,105.2136,22402.0
2025-01-22 12:30:00,107.69,107.77,107.59,107.59,27187.0,105.2136,105.2918,105.1159,105.1159,27187.0
2025-01-22 12:40:00,107.63,107.63,107.25,107.26,18339.0,105.155,105.155,104.7838,104.7935,18339.0
2025-01-22 12:50:00,107.24,107.25,107.12,107.15,23719.0,104.774,104.7838,104.6567,104.6861,23719.0
2025-01-22 13:00:00,107.14,107.14,106.94,107.04,30036.0,104.6763,104.6763,104.4809,104.5786,30036.0
2025-01-22 13:10:00,107.06,107.29,107.05,107.21,23326.0,104.5981,104.8228,104.5884,104.7447,23326.0
2025-01-22 13:20:00,107.23,107.38,107.19,107.37,19188.0,104.7642,104.9108,104.7251,104.901,19188.0
2025-01-22 13:30:00,107.37,107.39,107.16,107.34,27539.0,104.901,104.9205,104.6958,104.8717,27539.0
2025-01-22 13:40:00,107.34,107.37,107.2,107.3,18219.0,104.8717,104.901,104.7349,104.8326,18219.0
2025-01-22 13:50:00,107.3,107.3,107.07,107.07,31965.0,104.8326,104.8326,104.6079,104.6079,31965.0
2025-01-22 14:00:00,107.06,107.13,106.98,107.06,18638.0,104.5981,104.6665,104.52,104.5981,18638.0
2025-01-22 14:10:00,107.06,107.09,107.0,107.06,12447.0,104.5981,104.6274,104.5395,104.5981,12447.0
2025-01-22 14:20:00,107.05,107.22,107.04,107.06,29938.0,104.5884,104.7544,104.5786,104.5981,29938.0
2025-01-22 14:30:00,107.12,107.28,107.05,107.23,13080.0,104.6567,104.8131,104.5884,104.7642,13080.0
2025-01-22 14:40:00,107.23,107.29,107.2,107.2,17673.0,104.7642,104.8228,104.7349,104.7349,17673.0
2025-01-22 14:50:00,107.2,107.36,107.14,107.33,32810.0,104.7349,104.8912,104.6763,104.8619,32810.0
2025-01-22 15:00:00,107.34,107.44,107.22,107.42,19370.0,104.8717,104.9694,104.7544,104.9498,19370.0
2025-01-22 15:10:00,107.42,107.42,107.28,107.31,23403.0,104.9498,104.9498,104.8131,104.8424,23403.0
2025-01-22 15:20:00,107.33,107.46,107.19,107.34,34880.0,104.8619,104.9889,104.7251,104.8717,34880.0
2025-01-22 15:30:00,107.32,107.32,107.01,107.04,36567.0,104.8521,104.8521,104.5493,104.5786,36567.0
2025-01-22 15:40:00,107.06,107.13,106.58,106.6,61383.0,104.5981,104.6665,104.1292,104.1487,61383.0
2025-01-22 15:50:00,106.6,106.61,106.22,106.29,260050.0,104.1487,104.1585,103.7774,103.8458,260050.0
2025-01-23 09:30:00,107.17,107.5,106.22,106.39,70565.0,104.7056,105.028,103.7774,103.9435,70565.0
2025-01-23 09:40:00,106.3,106.61,105.89,106.5,36765.0,103.8556,104.1585,103.455,104.051,36765.0
2025-01-23 09:50:00,106.48,106.88,106.47,106.65,128060.0,104.0315,104.4223,104.0217,104.1976,128060.0
2025-01-23 10:00:00,106.62,106.69,106.15,106.22,28463.0,104.1682,104.2366,103.7091,103.7774,28463.0
2025-01-23 10:10:00,106.22,106.23,105.39,105.45,35123.0,103.7774,103.7872,102.9665,103.0251,35123.0
2025-01-23 10:20:00,105.42,105.85,105.39,105.61,25625.0,102.9958,103.4159,102.9665,103.1815,25625.0
2025-01-23 10:30:00,105.63,105.9,105.49,105.57,37231.0,103.201,103.4648,103.0642,103.1424,37231.0
2025-01-23 10:40:00,105.54,105.66,105.35,105.39,49393.0,103.1131,103.2303,102.9274,102.9665,49393.0
2025-01-23 10:50:00,105.37,105.39,105.09,105.36,54054.0,102.947,102.9665,102.6734,102.9372,54054.0
2025-01-23 11:00:00,105.35,105.46,105.2,105.31,21598.0,102.9274,103.0349,102.7809,102.8884,21598.0
2025-01-23 11:10:00,105.27,105.38,104.7,104.7,46263.0,102.8493,102.9568,102.2924,102.2924,46263.0
2025-01-23 11:20:00,104.73,104.75,104.1,104.15,45263.0,102.3217,102.3412,101.7062,101.755,45263.0
2025-01-23 11:30:00,104.16,104.21,103.83,103.91,61844.0,101.7648,101.8137,101.4424,101.5206,61844.0
2025-01-23 11:40:00,103.92,104.07,103.78,103.92,61979.0,101.5303,101.6769,101.3935,101.5303,61979.0
2025-01-23 11:50:00,103.91,104.0,103.79,103.98,42295.0,101.5206,101.6085,101.4033,101.5889,42295.0
2025-01-23 12:00:00,103.98,104.43,103.95,104.34,31566.0,101.5889,102.0286,101.5596,101.9407,31566.0
2025-01-23 12:10:00,104.36,104.46,104.18,104.36,21000.0,101.9602,102.0579,101.7844,101.9602,21000.0
2025-01-23 12:20:00,104.34,104.4,104.19,104.36,19933.0,101.9407,101.9993,101.7941,101.9602,19933.0
2025-01-23 12:30:00,104.36,104.53,104.33,104.43,16753.0,101.9602,102.1263,101.9309,102.0286,16753.0
2025-01-23 12:40:00,104.53,104.75,104.42,104.7,19039.0,102.1263,102.3412,102.0188,102.2924,19039.0
2025-01-23 12:50:00,104.7,105.11,104.7,105.06,32438.0,102.2924,102.693,102.2924,102.6441,32438.0
2025-01-23 13:00:00,105.09,105.15,105.02,105.14,11130.0,102.6734,102.732,102.605,102.7223,11130.0
2025-01-23 13:10:00,105.15,105.25,105.04,105.1,18747.0,102.732,102.8297,102.6246,102.6832,18747.0
2025-01-23 13:20:00,105.09,105.26,105.08,105.17,16984.0,102.6734,102.8395,102.6637,102.7516,16984.0
2025-01-23 13:30:00,105.18,105.21,104.91,104.95,13632.0,102.7614,102.7907,102.4976,102.5366,13632.0
2025-01-23 13:40:00,104.93,104.95,104.7,104.74,17409.0,102.5171,102.5366,102.2924,102.3315,17409.0
2025-01-23 13:50:00,104.7,104.71,104.57,104.61,41143.0,102.2924,102.3022,102.1654,102.2045,41143.0
2025-01-23 14:00:00,104.61,104.77,104.44,104.7,48463.0,102.2045,102.3608,102.0384,102.2924,48463.0
2025-01-23 14:10:00,104.7,104.86,104.68,104.72,19540.0,102.2924,102.4487,102.2729,102.3119,19540.0
2025-01-23 14:20:00,104.73,105.05,104.67,104.98,29117.0,102.3217,102.6343,102.2631,102.566,29117.0
2025-01-23 14:30:00,105.05,105.13,104.95,104.97,19112.0,102.6343,102.7125,102.5366,102.5562,19112.0
2025-01-23 14:40:00,105.0,105.04,104.82,104.86,18840.0,102.5855,102.6246,102.4096,102.4487,18840.0
2025-01-23 14:50:00,104.86,104.86,104.59,104.69,22994.0,102.4487,102.4487,102.1849,102.2826,22994.0
2025-01-23 15:00:00,104.67,104.67,104.48,104.52,26350.0,102.2631,102.2631,102.0775,102.1165,26350.0
2025-01-23 15:10:00,104.52,104.62,104.43,104.6,37594.0,102.1165,102.2142,102.0286,102.1947,37594.0
2025-01-23 15:20:00,104.57,104.58,104.35,104.53,51146.0,102.1654,102.1752,101.9504,102.1263,51146.0
2025-01-23 15:30:00,104.53,104.68,104.39,104.45,46583.0,102.1263,102.2729,101.9895,102.0481,46583.0
2025-01-23 15:40:00,104.45,104.75,104.41,104.7,56422.0,102.0481,102.3412,102.0091,102.2924,56422.0
2025-01-23 15:50:00,104.68,104.96,104.49,104.85,238307.0,102.2729,102.5464,102.0872,102.4389,238307.0
2025-01-24 09:30:00,104.75,105.86,104.73,105.65,44998.0,102.3412,103.4257,102.3217,103.2205,44998.0
2025-01-24 09:40:00,105.61,105.79,105.24,105.24,48392.0,103.1815,103.3573,102.82,102.82,48392.0
2025-01-24 09:50:00,105.23,105.41,104.88,105.02,59340.0,102.8102,102.9861,102.4683,102.605,59340.0
2025-01-24 10:00:00,104.97,105.0,104.31,104.36,44694.0,102.5562,102.5855,101.9114,101.9602,44694.0
2025-01-24 10:10:00,104.36,104.82,104.25,104.71,54247.0,101.9602,102.4096,101.8527,102.3022,54247.0
2025-01-24 10:20:00,104.69,104.96,104.62,104.63,36510.0,102.2826,102.5464,102.2142,102.224,36510.0
2025-01-24 10:30:00,104.62,104.65,104.28,104.46,71391.0,102.2142,102.2435,101.8821,102.0579,71391.0
2025-01-24 10:40:00,104.4,104.67,104.4,104.48,26491.0,101.9993,102.2631,101.9993,102.0775,26491.0
2025-01-24 10:50:00,104.5,104.57,104.33,104.39,18358.0,102.097,102.1654,101.9309,101.9895,18358.0
2025-01-24 11:00:00,104.35,104.83,104.33,104.67,32811.0,101.9504,102.4194,101.9309,102.2631,32811.0
2025-01-24 11:10:00,104.68,104.8,104.6,104.77,20244.0,102.2729,102.3901,102.1947,102.3608,20244.0
2025-01-24 11:20:00,104.75,104.78,104.62,104.67,30692.0,102.3412,102.3706,102.2142,102.2631,30692.0
2025-01-24 11:30:00,104.65,104.66,104.48,104.53,39702.0,102.2435,102.2533,102.0775,102.1263,39702.0
2025-01-24 11:40:00,104.55,104.62,104.47,104.61,20976.0,102.1458,102.2142,102.0677,102.2045,20976.0
2025-01-24 11:50:00,104.64,104.64,104.5,104.51,24739.0,102.2338,102.2338,102.097,102.1068,24739.0
2025-01-24 12:00:00,104.53,104.57,104.34,104.52,54123.0,102.1263,102.1654,101.9407,102.1165,54123.0
2025-01-24 12:10:00,104.53,104.59,104.36,104.43,29549.0,102.1263,102.1849,101.9602,102.0286,29549.0
2025-01-24 12:20:00,104.41,104.68,104.4,104.58,24306.0,102.0091,102.2729,101.9993,102.1752,24306.0
2025-01-24 12:30:00,104.58,104.62,104.39,104.39,22699.0,102.1752,102.2142,101.9895,101.9895,22699.0
2025-01-24 12:40:00,104.38,104.43,104.26,104.42,34590.0,101.9798,102.0286,101.8625,102.0188,34590.0
2025-01-24 12:50:00,104.38,104.45,104.29,104.38,29737.0,101.9798,102.0481,101.8918,101.9798,29737.0
2025-01-24 13:00:00,104.39,104.43,104.26,104.31,25665.0,101.9895,102.0286,101.8625,101.9114,25665.0
2025-01-24 13:10:00,104.29,104.45,104.28,104.43,35098.0,101.8918,102.0481,101.8821,102.0286,35098.0
2025-01-24 13:20:00,104.45,104.46,104.28,104.45,15899.0,102.0481,102.0579,101.8821,102.0481,15899.0
2025-01-24 13:30:00,104.43,104.7,104.43,104.68,21773.0,102.0286,102.2924,102.0286,102.2729,21773.0
2025-01-24 13:40:00,104.68,104.69,104.42,104.58,59296.0,102.2729,102.2826,102.0188,102.1752,59296.0
2025-01-24 13:50:00,104.6,104.64,104.48,104.62,38706.0,102.1947,102.2338,102.0775,102.2142,38706.0
2025-01-24 14:00:00,104.59,104.63,104.38,104.43,54617.0,102.1849,102.224,101.9798,102.0286,54617.0
2025-01-24 14:10:00,104.43,104.47,104.3,104.39,23367.0,102.0286,102.0677,101.9016,101.9895,23367.0
2025-01-24 14:20:00,104.37,104.5,104.36,104.43,15123.0,101.97,102.097,101.9602,102.0286,15123.0
2025-01-24 14:30:00,104.46,104.46,104.29,104.38,20651.0,102.0579,102.0579,101.8918,101.9798,20651.0
2025-01-24 14:40:00,104.38,104.59,104.38,104.58,16454.0,101.9798,102.1849,101.9798,102.1752,16454.0
2025-01-24 14:50:00,104.58,104.61,104.52,104.56,25257.0,102.1752,102.2045,102.1165,102.1556,25257.0
2025-01-24 15:00:00,104.58,104.69,104.49,104.63,46836.0,102.1752,102.2826,102.0872,102.224,46836.0
2025-01-24 15:10:00,104.63,104.67,104.53,104.53,37192.0,102.224,102.2631,102.1263,102.1263,37192.0
2025-01-24 15:20:00,104.55,104.64,104.49,104.51,29801.0,102.1458,102.2338,102.0872,102.1068,29801.0
2025-01-24 15:30:00,104.54,104.57,104.29,104.33,50694.0,102.1361,102.1654,101.8918,101.9309,50694.0
2025-01-24 15:40:00,104.33,104.33,104.13,104.19,109852.0,101.9309,101.9309,101.7355,101.7941,109852.0
2025-01-24 15:50:00,104.21,104.55,104.19,104.52,271248.0,101.8137,102.1458,101.7941,102.1165,271248.0
2025-01-27 09:30:00,102.95,102.96,101.68,102.37,256287.0,100.5826,100.5924,99.3418,100.016,256287.0
2025-01-27 09:40:00,102.42,102.67,101.65,102.42,61720.0,100.0648,100.3091,99.3125,100.0648,61720.0
2025-01-27 09:50:00,102.36,102.75,102.12,102.59,120848.0,100.0062,100.3872,99.7717,100.2309,120848.0
2025-01-27 10:00:00,102.63,103.18,102.31,102.36,111019.0,100.27,100.8073,99.9574,100.0062,111019.0
2025-01-27 10:10:00,102.31,102.41,101.65,101.77,120654.0,99.9574,100.0551,99.3125,99.4298,120654.0
2025-01-27 10:20:00,101.77,101.95,101.4,101.41,129248.0,99.4298,99.6056,99.0683,99.078,129248.0
2025-01-27 10:30:00,101.38,101.38,100.18,100.52,70714.0,99.0487,99.0487,97.8763,98.2085,70714.0
2025-01-27 10:40:00,100.52,101.32,100.23,101.14,73121.0,98.2085,98.9901,97.9252,98.8143,73121.0
2025-01-27 10:50:00,101.11,101.46,100.77,101.28,74762.0,98.7849,99.1269,98.4528,98.951,74762.0
2025-01-27 11:00:00,101.28,101.46,100.69,100.69,53594.0,98.951,99.1269,98.3746,98.3746,53594.0
2025-01-27 11:10:00,100.66,101.13,100.66,100.83,57086.0,98.3453,98.8045,98.3453,98.5114,57086.0
2025-01-27 11:20:00,100.85,100.91,100.6,100.83,92292.0,98.5309,98.5895,98.2867,98.5114,92292.0
2025-01-27 11:30:00,100.83,101.12,100.67,101.1,99645.0,98.5114,98.7947,98.3551,98.7752,99645.0
2025-01-27 11:40:00,101.09,101.28,100.95,101.05,82450.0,98.7654,98.951,98.6286,98.7263,82450.0
2025-01-27 11:50:00,101.05,101.33,100.94,101.0,52240.0,98.7263,98.9999,98.6189,98.6775,52240.0
2025-01-27 12:00:00,100.99,101.21,100.61,100.76,41154.0,98.6677,98.8826,98.2964,98.443,41154.0
2025-01-27 12:10:00,100.79,100.94,100.37,100.39,62909.0,98.4723,98.6189,98.062,98.0815,62909.0
2025-01-27 12:20:00,100.39,100.47,100.1,100.45,50998.0,98.0815,98.1597,97.7982,98.1401,50998.0
2025-01-27 12:30:00,100.41,100.57,100.25,100.36,39405.0,98.101,98.2574,97.9447,98.0522,39405.0
2025-01-27 12:40:00,100.38,100.41,100.06,100.09,24842.0,98.0717,98.101,97.7591,97.7884,24842.0
2025-01-27 12:50:00,100.1,100.1,99.86,99.93,57295.0,97.7982,97.7982,97.5637,97.6321,57295.0
2025-01-27 13:00:00,99.95,100.29,99.95,100.19,47617.0,97.6516,97.9838,97.6516,97.8861,47617.0
2025-01-27 13:10:00,100.16,100.24,99.95,99.96,59955.0,97.8568,97.935,97.6516,97.6614,59955.0
2025-01-27 13:20:00,99.95,100.15,99.87,100.08,45821.0,97.6516,97.847,97.5735,97.7786,45821.0
2025-01-27 13:30:00,100.06,100.13,99.53,99.7,50495.0,97.7591,97.8275,97.2413,97.4074,50495.0
2025-01-27 13:40:00,99.7,100.01,99.7,99.95,51092.0,97.4074,97.7102,97.4074,97.6516,51092.0
2025-01-27 13:50:00,99.98,100.17,99.98,100.09,40960.0,97.6809,97.8666,97.6809,97.7884,40960.0
2025-01-27 14:00:00,100.1,100.25,99.93,100.06,57949.0,97.7982,97.9447,97.6321,97.7591,57949.0
2025-01-27 14:10:00,100.04,100.18,99.98,100.16,36877.0,97.7396,97.8763,97.6809,97.8568,36877.0
2025-01-27 14:20:00,100.16,100.62,100.12,100.62,30819.0,97.8568,98.3062,97.8177,98.3062,30819.0
2025-01-27 14:30:00,100.62,100.98,100.55,100.71,58533.0,98.3062,98.6579,98.2378,98.3941,58533.0
2025-01-27 14:40:00,100.68,100.73,100.2,100.22,83762.0,98.3648,98.4137,97.8959,97.9154,83762.0
2025-01-27 14:50:00,100.19,100.25,99.94,99.95,61328.0,97.8861,97.9447,97.6419,97.6516,61328.0
2025-01-27 15:00:00,99.95,100.11,99.8,100.02,108080.0,97.6516,97.8079,97.5051,97.72,108080.0
2025-01-27 15:10:00,100.03,100.48,99.91,100.47,69138.0,97.7298,98.1694,97.6125,98.1597,69138.0
2025-01-27 15:20:00,100.5,100.6,100.2,100.22,65982.0,98.189,98.2867,97.8959,97.9154,65982.0
2025-01-27 15:30:00,100.23,100.33,100.07,100.22,94547.0,97.9252,98.0229,97.7689,97.9154,94547.0
2025-01-27 15:40:00,100.2,100.61,100.19,100.37,103595.0,97.8959,98.2964,97.8861,98.062,103595.0
2025-01-27 15:50:00,100.36,100.58,100.28,100.45,441927.0,98.0522,98.2671,97.974,98.1401,441927.0
2025-01-28 09:30:00,100.99,101.24,100.25,101.15,190427.0,98.6677,98.912,97.9447,98.824,190427.0
2025-01-28 09:40:00,101.19,101.36,99.79,99.81,69419.0,98.8631,99.0292,97.4953,97.5148,69419.0
2025-01-28 09:50:00,99.8,99.94,99.52,99.77,52540.0,97.5051,97.6419,97.2315,97.4758,52540.0
2025-01-28 10:00:00,99.66,100.63,99.66,100.44,58131.0,97.3683,98.316,97.3683,98.1304,58131.0
2025-01-28 10:10:00,100.44,100.44,99.93,99.97,61107.0,98.1304,98.1304,97.6321,97.6712,61107.0
2025-01-28 10:20:00,100.0,100.22,99.68,100.16,50730.0,97.7005,97.9154,97.3878,97.8568,50730.0
2025-01-28 10:30:00,100.16,100.26,99.99,100.15,42319.0,97.8568,97.9545,97.6907,97.847,42319.0
2025-01-28 10:40:00,100.15,100.39,100.07,100.18,49647.0,97.847,98.0815,97.7689,97.8763,49647.0
2025-01-28 10:50:00,100.17,100.4,100.17,100.38,27523.0,97.8666,98.0913,97.8666,98.0717,27523.0
2025-01-28 11:00:00,100.35,100.57,100.34,100.45,42799.0,98.0424,98.2574,98.0327,98.1401,42799.0
2025-01-28 11:10:00,100.45,100.52,100.0,100.0,27190.0,98.1401,98.2085,97.7005,97.7005,27190.0
2025-01-28 11:20:00,100.03,100.11,99.7,99.84,40862.0,97.7298,97.8079,97.4074,97.5442,40862.0
2025-01-28 11:30:00,99.83,99.99,99.68,99.69,20618.0,97.5344,97.6907,97.3878,97.3976,20618.0
2025-01-28 11:40:00,99.68,99.87,99.61,99.77,38109.0,97.3878,97.5735,97.3194,97.4758,38109.0
2025-01-28 11:50:00,99.78,99.82,99.67,99.73,27339.0,97.4855,97.5246,97.3781,97.4367,27339.0
2025-01-28 12:00:00,99.75,99.9,99.72,99.9,24777.0,97.4562,97.6028,97.4269,97.6028,24777.0
2025-01-28 12:10:00,99.88,100.46,99.87,100.3,34535.0,97.5832,98.1499,97.5735,97.9936,34535.0
2025-01-28 12:20:00,100.29,100.38,100.21,100.22,27073.0,97.9838,98.0717,97.9056,97.9154,27073.0
2025-01-28 12:30:00,100.24,100.47,100.2,100.28,82947.0,97.935,98.1597,97.8959,97.974,82947.0
2025-01-28 12:40:00,100.28,100.44,100.17,100.23,41978.0,97.974,98.1304,97.8666,97.9252,41978.0
2025-01-28 12:50:00,100.23,100.49,100.22,100.27,37557.0,97.9252,98.1792,97.9154,97.9643,37557.0
2025-01-28 13:00:00,100.25,100.26,100.0,100.02,29339.0,97.9447,97.9545,97.7005,97.72,29339.0
2025-01-28 13:10:00,100.02,100.19,99.97,100.11,24609.0,97.72,97.8861,97.6712,97.8079,24609.0
2025-01-28 13:20:00,100.13,100.14,99.96,99.98,30454.0,97.8275,97.8373,97.6614,97.6809,30454.0
2025-01-28 13:30:00,99.98,100.25,99.97,100.23,49310.0,97.6809,97.9447,97.6712,97.9252,49310.0
2025-01-28 13:40:00,100.23,100.39,100.17,100.32,93032.0,97.9252,98.0815,97.8666,98.0131,93032.0
2025-01-28 13:50:00,100.3,100.39,100.16,100.26,27923.0,97.9936,98.0815,97.8568,97.9545,27923.0
2025-01-28 14:00:00,100.26,100.3,100.09,100.16,36625.0,97.9545,97.9936,97.7884,97.8568,36625.0
2025-01-28 14:10:00,100.12,100.15,100.0,100.02,68302.0,97.8177,97.847,97.7005,97.72,68302.0
2025-01-28 14:20:00,100.01,100.01,99.88,99.96,32715.0,97.7102,97.7102,97.5832,97.6614,32715.0
2025-01-28 14:30:00,99.98,100.28,99.96,100.27,27665.0,97.6809,97.974,97.6614,97.9643,27665.0
2025-01-28 14:40:00,100.27,100.46,100.26,100.42,49141.0,97.9643,98.1499,97.9545,98.1108,49141.0
2025-01-28 14:50:00,100.42,100.45,100.29,100.41,34861.0,98.1108,98.1401,97.9838,98.101,34861.0
2025-01-28 15:00:00,100.42,100.55,100.26,100.52,41309.0,98.1108,98.2378,97.9545,98.2085,41309.0
2025-01-28 15:10:00,100.51,100.92,100.51,100.73,83910.0,98.1987,98.5993,98.1987,98.4137,83910.0
2025-01-28 15:20:00,100.74,100.75,100.44,100.48,95138.0,98.4235,98.4332,98.1304,98.1694,95138.0
2025-01-28 15:30:00,100.46,100.7,100.45,100.67,52766.0,98.1499,98.3844,98.1401,98.3551,52766.0
2025-01-28 15:40:00,100.65,100.85,100.47,100.64,88249.0,98.3355,98.5309,98.1597,98.3258,88249.0
2025-01-28 15:50:00,100.66,100.81,100.36,100.59,340264.0,98.3453,98.4918,98.0522,98.2769,340264.0
2025-01-29 09:30:00,100.67,100.81,99.99,100.74,87138.0,98.3551,98.4918,97.6907,98.4235,87138.0
2025-01-29 09:40:00,100.72,101.1,100.61,101.09,67462.0,98.4039,98.7752,98.2964,98.7654,67462.0
2025-01-29 09:50:00,101.09,101.78,101.03,101.66,63018.0,98.7654,99.4395,98.7068,99.3223,63018.0
2025-01-29 10:00:00,101.65,102.25,101.54,101.84,92801.0,99.3125,99.8987,99.2051,99.4982,92801.0
2025-01-29 10:10:00,101.85,101.85,100.66,100.89,78215.0,99.5079,99.5079,98.3453,98.57,78215.0
2025-01-29 10:20:00,100.9,101.05,100.78,101.01,50649.0,98.5798,98.7263,98.4625,98.6872,50649.0
2025-01-29 10:30:00,101.01,101.05,100.77,100.82,42155.0,98.6872,98.7263,98.4528,98.5016,42155.0
2025-01-29 10:40:00,100.81,101.07,100.65,100.68,70358.0,98.4918,98.7459,98.3355,98.3648,70358.0
2025-01-29 10:50:00,100.64,100.72,100.34,100.49,43602.0,98.3258,98.4039,98.0327,98.1792,43602.0
2025-01-29 11:00:00,100.53,100.72,100.41,100.53,51908.0,98.2183,98.4039,98.101,98.2183,51908.0
2025-01-29 11:10:00,100.53,100.95,100.49,100.56,54031.0,98.2183,98.6286,98.1792,98.2476,54031.0
2025-01-29 11:20:00,100.52,100.7,100.41,100.56,102397.0,98.2085,98.3844,98.101,98.2476,102397.0
2025-01-29 11:30:00,100.55,100.57,100.05,100.05,90085.0,98.2378,98.2574,97.7493,97.7493,90085.0
2025-01-29 11:40:00,100.06,100.23,99.9,100.0,97543.0,97.7591,97.9252,97.6028,97.7005,97543.0
2025-01-29 11:50:00,100.07,100.36,100.07,100.09,95622.0,97.7689,98.0522,97.7689,97.7884,95622.0
2025-01-29 12:00:00,100.08,100.43,100.07,100.37,47213.0,97.7786,98.1206,97.7689,98.062,47213.0
2025-01-29 12:10:00,100.36,100.46,100.14,100.31,37955.0,98.0522,98.1499,97.8373,98.0033,37955.0
2025-01-29 12:20:00,100.31,100.39,100.04,100.2,120635.0,98.0033,98.0815,97.7396,97.8959,120635.0
2025-01-29 12:30:00,100.22,100.48,100.13,100.4,67774.0,97.9154,98.1694,97.8275,98.0913,67774.0
2025-01-29 12:40:00,100.42,100.61,100.32,100.55,156576.0,98.1108,98.2964,98.0131,98.2378,156576.0
2025-01-29 12:50:00,100.53,100.62,100.42,100.42,38878.0,98.2183,98.3062,98.1108,98.1108,38878.0
2025-01-29 13:00:00,100.44,100.71,100.43,100.6,65612.0,98.1304,98.3941,98.1206,98.2867,65612.0
2025-01-29 13:10:00,100.6,100.64,100.44,100.57,27965.0,98.2867,98.3258,98.1304,98.2574,27965.0
2025-01-29 13:20:00,100.57,100.58,100.41,100.54,23104.0,98.2574,98.2671,98.101,98.2281,23104.0
2025-01-29 13:30:00,100.55,100.57,100.38,100.44,27646.0,98.2378,98.2574,98.0717,98.1304,27646.0
2025-01-29 13:40:00,100.46,100.53,100.31,100.44,30657.0,98.1499,98.2183,98.0033,98.1304,30657.0
2025-01-29 13:50:00,100.44,100.44,100.25,100.28,28196.0,98.1304,98.1304,97.9447,97.974,28196.0
2025-01-29 14:00:00,100.25,100.25,99.85,100.01,45632.0,97.9447,97.9447,97.5539,97.7102,45632.0
2025-01-29 14:10:00,99.97,99.97,99.65,99.78,44462.0,97.6712,97.6712,97.3585,97.4855,44462.0
2025-01-29 14:20:00,99.79,99.86,99.54,99.54,41129.0,97.4953,97.5637,97.251,97.251,41129.0
2025-01-29 14:30:00,99.53,99.9,99.52,99.9,65700.0,97.2413,97.6028,97.2315,97.6028,65700.0
2025-01-29 14:40:00,99.9,100.18,99.89,100.04,107730.0,97.6028,97.8763,97.593,97.7396,107730.0
2025-01-29 14:50:00,100.04,100.39,100.0,100.16,61449.0,97.7396,98.0815,97.7005,97.8568,61449.0
2025-01-29 15:00:00,100.15,100.3,100.03,100.2,93461.0,97.847,97.9936,97.7298,97.8959,93461.0
2025-01-29 15:10:00,100.22,100.36,100.02,100.16,84408.0,97.9154,98.0522,97.72,97.8568,84408.0
2025-01-29 15:20:00,100.19,100.44,100.16,100.37,82687.0,97.8861,98.1304,97.8568,98.062,82687.0
2025-01-29 15:30:00,100.38,100.53,100.08,100.1,108423.0,98.0717,98.2183,97.7786,97.7982,108423.0
2025-01-29 15:40:00,100.11,100.21,99.96,100.02,104622.0,97.8079,97.9056,97.6614,97.72,104622.0
2025-01-29 15:50:00,100.02,100.4,99.99,100.38,362723.0,97.72,98.0913,97.6907,98.0717,362723.0
2025-01-30 09:30:00,101.35,101.58,100.79,101.15,153497.0,99.0194,99.2441,98.4723,98.824,153497.0
2025-01-30 09:40:00,101.18,101.22,100.53,100.63,48961.0,98.8533,98.8924,98.2183,98.316,48961.0
2025-01-30 09:50:00,100.67,100.79,100.37,100.4,76258.0,98.3551,98.4723,98.062,98.0913,76258.0
2025-01-30 10:00:00,100.46,100.5,99.94,100.23,74270.0,98.1499,98.189,97.6419,97.9252,74270.0
2025-01-30 10:10:00,100.25,100.44,100.04,100.25,41950.0,97.9447,98.1304,97.7396,97.9447,41950.0
2025-01-30 10:20:00,100.28,100.55,100.13,100.36,74755.0,97.974,98.2378,97.8275,98.0522,74755.0
2025-01-30 10:30:00,100.38,100.48,100.17,100.45,67709.0,98.0717,98.1694,97.8666,98.1401,67709.0
2025-01-30 10:40:00,100.42,100.53,100.22,100.5,43183.0,98.1108,98.2183,97.9154,98.189,43183.0
2025-01-30 10:50:00,100.5,100.72,100.3,100.52,86720.0,98.189,98.4039,97.9936,98.2085,86720.0
2025-01-30 11:00:00,100.54,100.84,100.46,100.8,74947.0,98.2281,98.5212,98.1499,98.4821,74947.0
2025-01-30 11:10:00,100.77,101.01,100.67,100.85,127150.0,98.4528,98.6872,98.3551,98.5309,127150.0
2025-01-30 11:20:00,100.87,100.88,100.4,100.52,49396.0,98.5505,98.5602,98.0913,98.2085,49396.0
2025-01-30 11:30:00,100.45,100.45,99.68,99.77,73824.0,98.1401,98.1401,97.3878,97.4758,73824.0
2025-01-30 11:40:00,99.79,99.9,99.75,99.82,65887.0,97.4953,97.6028,97.4562,97.5246,65887.0
2025-01-30 11:50:00,99.81,100.11,99.78,99.98,48430.0,97.5148,97.8079,97.4855,97.6809,48430.0
2025-01-30 12:00:00,99.98,100.13,99.89,99.94,43051.0,97.6809,97.8275,97.593,97.6419,43051.0
2025-01-30 12:10:00,99.92,100.09,99.84,99.88,41140.0,97.6223,97.7884,97.5442,97.5832,41140.0
2025-01-30 12:20:00,99.87,99.97,99.81,99.96,54261.0,97.5735,97.6712,97.5148,97.6614,54261.0
2025-01-30 12:30:00,99.98,100.13,99.94,100.08,31810.0,97.6809,97.8275,97.6419,97.7786,31810.0
2025-01-30 12:40:00,100.07,100.14,99.97,100.07,26801.0,97.7689,97.8373,97.6712,97.7689,26801.0
2025-01-30 12:50:00,100.1,100.18,100.02,100.02,29170.0,97.7982,97.8763,97.72,97.72,29170.0
2025-01-30 13:00:00,100.02,100.23,100.01,100.16,39613.0,97.72,97.9252,97.7102,97.8568,39613.0
2025-01-30 13:10:00,100.19,100.32,100.14,100.23,33629.0,97.8861,98.0131,97.8373,97.9252,33629.0
2025-01-30 13:20:00,100.25,100.32,100.19,100.27,23382.0,97.9447,98.0131,97.8861,97.9643,23382.0
2025-01-30 13:30:00,100.26,100.7,100.26,100.59,45041.0,97.9545,98.3844,97.9545,98.2769,45041.0
2025-01-30 13:40:00,100.58,100.59,100.36,100.47,42206.0,98.2671,98.2769,98.0522,98.1597,42206.0
2025-01-30 13:50:00,100.45,100.48,100.21,100.33,56642.0,98.1401,98.1694,97.9056,98.0229,56642.0
2025-01-30 14:00:00,100.33,100.42,100.11,100.32,37689.0,98.0229,98.1108,97.8079,98.0131,37689.0
2025-01-30 14:10:00,100.31,100.49,100.2,100.49,40389.0,98.0033,98.1792,97.8959,98.1792,40389.0
2025-01-30 14:20:00,100.5,100.58,100.43,100.45,40145.0,98.189,98.2671,98.1206,98.1401,40145.0
2025-01-30 14:30:00,100.47,100.47,100.09,100.18,103418.0,98.1597,98.1597,97.7884,97.8763,103418.0
2025-01-30 14:40:00,100.16,100.17,99.9,100.03,92815.0,97.8568,97.8666,97.6028,97.7298,92815.0
2025-01-30 14:50:00,100.04,100.05,99.83,99.84,93364.0,97.7396,97.7493,97.5344,97.5442,93364.0
2025-01-30 15:00:00,99.82,100.22,99.61,100.13,110650.0,97.5246,97.9154,97.3194,97.8275,110650.0
2025-01-30 15:10:00,100.13,100.55,100.12,100.48,100642.0,97.8275,98.2378,97.8177,98.1694,100642.0
2025-01-30 15:20:00,100.5,100.69,100.27,100.32,103655.0,98.189,98.3746,97.9643,98.0131,103655.0
2025-01-30 15:30:00,100.32,100.39,100.03,100.08,97957.0,98.0131,98.0815,97.7298,97.7786,97957.0
2025-01-30 15:40:00,100.05,100.16,99.7,100.14,155251.0,97.7493,97.8568,97.4074,97.8373,155251.0
2025-01-30 15:50:00,100.13,100.77,99.65,99.89,1095865.0,97.8275,98.4528,97.3585,97.593,1095865.0
2025-01-31 09:30:00,99.95,101.45,98.62,98.81,303866.0,97.6516,99.1171,96.3522,96.5378,303866.0
2025-01-31 09:40:00,98.8,99.18,98.7,98.7,75226.0,96.5281,96.8993,96.4304,96.4304,75226.0
2025-01-31 09:50:00,98.7,98.97,98.31,98.48,112798.0,96.4304,96.6942,96.0493,96.2154,112798.0
2025-01-31 10:00:00,98.5,98.52,98.19,98.45,102287.0,96.235,96.2545,95.9321,96.1861,102287.0
2025-01-31 10:10:00,98.45,98.52,98.22,98.43,103551.0,96.1861,96.2545,95.9614,96.1666,103551.0
2025-01-31 10:20:00,98.43,98.77,98.3,98.72,80583.0,96.1666,96.4988,96.0396,96.4499,80583.0
2025-01-31 10:30:00,98.69,98.75,98.57,98.65,64732.0,96.4206,96.4792,96.3034,96.3815,64732.0
2025-01-31 10:40:00,98.67,98.79,98.53,98.61,74284.0,96.4011,96.5183,96.2643,96.3424,74284.0
2025-01-31 10:50:00,98.61,98.8,98.52,98.74,40260.0,96.3424,96.5281,96.2545,96.4694,40260.0
2025-01-31 11:00:00,98.77,98.95,98.68,98.94,42335.0,96.4988,96.6746,96.4108,96.6648,42335.0
2025-01-31 11:10:00,98.94,98.94,98.56,98.57,59756.0,96.6648,96.6648,96.2936,96.3034,59756.0
2025-01-31 11:20:00,98.57,98.77,98.5,98.57,36272.0,96.3034,96.4988,96.235,96.3034,36272.0
2025-01-31 11:30:00,98.59,98.76,98.56,98.68,35842.0,96.3229,96.489,96.2936,96.4108,35842.0
2025-01-31 11:40:00,98.68,98.7,98.23,98.29,75203.0,96.4108,96.4304,95.9712,96.0298,75203.0
2025-01-31 11:50:00,98.29,98.46,98.19,98.39,86403.0,96.0298,96.1959,95.9321,96.1275,86403.0
2025-01-31 12:00:00,98.38,98.66,98.37,98.62,52798.0,96.1177,96.3913,96.108,96.3522,52798.0
2025-01-31 12:10:00,98.62,98.69,98.47,98.59,24714.0,96.3522,96.4206,96.2057,96.3229,24714.0
2025-01-31 12:20:00,98.56,98.76,98.56,98.59,27201.0,96.2936,96.489,96.2936,96.3229,27201.0
2025-01-31 12:30:00,98.59,98.64,98.37,98.39,29107.0,96.3229,96.3717,96.108,96.1275,29107.0
2025-01-31 12:40:00,98.39,98.46,98.17,98.17,27803.0,96.1275,96.1959,95.9126,95.9126,27803.0
2025-01-31 12:50:00,98.16,98.16,97.56,97.61,151796.0,95.9028,95.9028,95.3166,95.3654,151796.0
2025-01-31 13:00:00,97.62,98.12,97.62,98.07,46513.0,95.3752,95.8637,95.3752,95.8149,46513.0
2025-01-31 13:10:00,98.06,98.1,97.69,97.7,36320.0,95.8051,95.8442,95.4436,95.4534,36320.0
2025-01-31 13:20:00,97.7,97.74,97.54,97.62,44831.0,95.4534,95.4924,95.297,95.3752,44831.0
2025-01-31 13:30:00,97.65,97.69,97.35,97.52,47015.0,95.4045,95.4436,95.1114,95.2775,47015.0
2025-01-31 13:40:00,97.52,97.6,97.34,97.36,37841.0,95.2775,95.3557,95.1016,95.1212,37841.0
2025-01-31 13:50:00,97.4,97.46,97.34,97.39,26286.0,95.1603,95.2189,95.1016,95.1505,26286.0
2025-01-31 14:00:00,97.4,97.41,96.95,97.0,48914.0,95.1603,95.17,94.7206,94.7695,48914.0
2025-01-31 14:10:00,97.02,97.5,97.0,97.07,41235.0,94.789,95.258,94.7695,94.8378,41235.0
2025-01-31 14:20:00,97.06,97.19,96.91,97.19,40693.0,94.8281,94.9551,94.6815,94.9551,40693.0
2025-01-31 14:30:00,97.19,97.31,97.11,97.14,37955.0,94.9551,95.0723,94.8769,94.9062,37955.0
2025-01-31 14:40:00,97.15,97.18,96.87,97.07,25245.0,94.916,94.9453,94.6424,94.8378,25245.0
2025-01-31 14:50:00,97.08,97.27,97.02,97.23,26155.0,94.8476,95.0332,94.789,94.9942,26155.0
2025-01-31 15:00:00,97.2,97.2,96.88,96.89,39994.0,94.9649,94.9649,94.6522,94.662,39994.0
2025-01-31 15:10:00,96.89,97.27,96.88,97.23,31876.0,94.662,95.0332,94.6522,94.9942,31876.0
2025-01-31 15:20:00,97.25,97.25,96.97,97.01,36255.0,95.0137,95.0137,94.7401,94.7792,36255.0
2025-01-31 15:30:00,97.02,97.22,96.89,96.98,55717.0,94.789,94.9844,94.662,94.7499,55717.0
2025-01-31 15:40:00,96.98,97.04,96.82,97.0,84720.0,94.7499,94.8085,94.5936,94.7695,84720.0
2025-01-31 15:50:00,97.03,97.23,96.82,97.15,535265.0,94.7988,94.9942,94.5936,94.916,535265.0
2025-02-03 09:30:00,95.21,96.2,94.57,96.0,181548.0,94.002,94.9794,93.3701,94.782,181548.0
2025-02-03 09:40:00,95.95,96.41,95.65,95.78,123088.0,94.7326,95.1868,94.4364,94.5648,123088.0
2025-02-03 09:50:00,95.81,95.96,95.44,95.88,105476.0,94.5944,94.7425,94.2291,94.6635,105476.0
2025-02-03 10:00:00,95.77,96.18,95.62,96.02,112964.0,94.5549,94.9597,94.4068,94.8017,112964.0
2025-02-03 10:10:00,96.01,96.23,95.77,95.8,68935.0,94.7918,95.009,94.5549,94.5845,68935.0
2025-02-03 10:20:00,95.83,96.67,95.7,96.67,77559.0,94.6141,95.4435,94.4858,95.4435,77559.0
2025-02-03 10:30:00,96.65,96.73,96.31,96.45,71396.0,95.4237,95.5027,95.088,95.2263,71396.0
2025-02-03 10:40:00,96.45,97.12,96.37,96.73,69043.0,95.2263,95.8878,95.1473,95.5027,69043.0
2025-02-03 10:50:00,96.75,97.26,96.75,97.18,74937.0,95.5225,96.026,95.5225,95.947,74937.0
2025-02-03 11:00:00,97.17,97.25,96.79,97.09,59574.0,95.9371,96.0161,95.5619,95.8581,59574.0
2025-02-03 11:10:00,97.1,97.39,96.95,97.29,44228.0,95.868,96.1543,95.7199,96.0556,44228.0
2025-02-03 11:20:00,97.29,97.59,97.23,97.4,35248.0,96.0556,96.3518,95.9964,96.1642,35248.0
2025-02-03 11:30:00,97.37,97.63,97.18,97.63,54617.0,96.1346,96.3913,95.947,96.3913,54617.0
2025-02-03 11:40:00,97.64,97.67,97.45,97.56,32577.0,96.4012,96.4308,96.2136,96.3222,32577.0
2025-02-03 11:50:00,97.58,97.77,97.37,97.48,24853.0,96.3419,96.5295,96.1346,96.2432,24853.0
2025-02-03 12:00:00,97.49,97.67,97.47,97.61,20010.0,96.2531,96.4308,96.2333,96.3715,20010.0
2025-02-03 12:10:00,97.62,97.64,97.34,97.39,19418.0,96.3814,96.4012,96.105,96.1543,19418.0
2025-02-03 12:20:00,97.44,97.65,97.37,97.38,30956.0,96.2037,96.411,96.1346,96.1445,30956.0
2025-02-03 12:30:00,97.35,97.56,97.35,97.49,15982.0,96.1148,96.3222,96.1148,96.2531,15982.0
2025-02-03 12:40:00,97.48,97.61,97.32,97.32,24264.0,96.2432,96.3715,96.0852,96.0852,24264.0
2025-02-03 12:50:00,97.38,97.49,97.03,97.36,62507.0,96.1445,96.2531,95.7989,96.1247,62507.0
2025-02-03 13:00:00,97.34,97.64,97.18,97.37,23876.0,96.105,96.4012,95.947,96.1346,23876.0
2025-02-03 13:10:00,97.39,97.57,97.32,97.48,20310.0,96.1543,96.332,96.0852,96.2432,20310.0
2025-02-03 13:20:00,97.49,97.56,97.41,97.51,24350.0,96.2531,96.3222,96.1741,96.2728,24350.0
2025-02-03 13:30:00,97.49,97.56,97.41,97.56,20719.0,96.2531,96.3222,96.1741,96.3222,20719.0
2025-02-03 13:40:00,97.55,97.61,97.48,97.53,26586.0,96.3123,96.3715,96.2432,96.2926,26586.0
2025-02-03 13:50:00,97.54,97.78,97.42,97.51,70961.0,96.3024,96.5394,96.1839,96.2728,70961.0
2025-02-03 14:00:00,97.54,97.71,97.43,97.64,29523.0,96.3024,96.4703,96.1938,96.4012,29523.0
2025-02-03 14:10:00,97.67,97.73,97.56,97.62,38152.0,96.4308,96.49,96.3222,96.3814,38152.0
2025-02-03 14:20:00,97.62,97.66,97.57,97.57,20794.0,96.3814,96.4209,96.332,96.332,20794.0
2025-02-03 14:30:00,97.57,97.65,97.52,97.62,25894.0,96.332,96.411,96.2827,96.3814,25894.0
2025-02-03 14:40:00,97.6,98.02,97.6,98.02,64933.0,96.3617,96.7763,96.3617,96.7763,64933.0
2025-02-03 14:50:00,98.02,98.15,97.92,97.99,89343.0,96.7763,96.9047,96.6776,96.7467,89343.0
2025-02-03 15:00:00,97.99,98.08,97.89,97.99,48378.0,96.7467,96.8356,96.648,96.7467,48378.0
2025-02-03 15:10:00,98.0,98.02,97.81,97.84,57196.0,96.7566,96.7763,96.569,96.5986,57196.0
2025-02-03 15:20:00,97.82,97.89,97.59,97.62,45409.0,96.5789,96.648,96.3518,96.3814,45409.0
2025-02-03 15:30:00,97.6,97.8,97.5,97.62,62856.0,96.3617,96.5591,96.2629,96.3814,62856.0
2025-02-03 15:40:00,97.62,97.7,97.51,97.68,84821.0,96.3814,96.4604,96.2728,96.4407,84821.0
2025-02-03 15:50:00,97.7,98.0,97.63,97.67,359984.0,96.4604,96.7566,96.3913,96.4308,359984.0
2025-02-04 09:30:00,99.0,99.25,96.94,97.26,343744.0,97.7439,97.9907,95.71,96.026,343744.0
2025-02-04 09:40:00,97.26,97.88,97.12,97.58,56878.0,96.026,96.6381,95.8878,96.3419,56878.0
2025-02-04 09:50:00,97.53,97.74,97.28,97.71,37866.0,96.2926,96.4999,96.0457,96.4703,37866.0
2025-02-04 10:00:00,97.6,98.0,97.52,97.96,58123.0,96.3617,96.7566,96.2827,96.7171,58123.0
2025-02-04 10:10:00,98.01,98.32,97.9,98.03,42997.0,96.7665,97.0725,96.6579,96.7862,42997.0
2025-02-04 10:20:00,98.0,98.23,97.94,98.08,39515.0,96.7566,96.9837,96.6974,96.8356,39515.0
2025-02-04 10:30:00,98.02,98.1,97.83,97.87,26789.0,96.7763,96.8553,96.5887,96.6282,26789.0
2025-02-04 10:40:00,97.89,97.94,97.52,97.63,21244.0,96.648,96.6974,96.2827,96.3913,21244.0
2025-02-04 10:50:00,97.62,97.71,97.53,97.63,26025.0,96.3814,96.4703,96.2926,96.3913,26025.0
2025-02-04 11:00:00,97.65,97.9,97.64,97.78,41341.0,96.411,96.6579,96.4012,96.5394,41341.0
2025-02-04 11:10:00,97.78,97.82,97.63,97.66,30619.0,96.5394,96.5789,96.3913,96.4209,30619.0
2025-02-04 11:20:00,97.65,97.73,97.12,97.22,34171.0,96.411,96.49,95.8878,95.9865,34171.0
2025-02-04 11:30:00,97.23,97.33,97.14,97.27,18649.0,95.9964,96.0951,95.9075,96.0359,18649.0
2025-02-04 11:40:00,97.2,97.34,97.0,97.05,28613.0,95.9667,96.105,95.7693,95.8186,28613.0
2025-02-04 11:50:00,97.04,97.18,96.99,97.14,45676.0,95.8088,95.947,95.7594,95.9075,45676.0
2025-02-04 12:00:00,97.15,97.34,97.01,97.16,38145.0,95.9174,96.105,95.7792,95.9272,38145.0
2025-02-04 12:10:00,97.16,97.26,97.05,97.1,40726.0,95.9272,96.026,95.8186,95.868,40726.0
2025-02-04 12:20:00,97.09,97.13,96.94,96.99,20029.0,95.8581,95.8976,95.71,95.7594,20029.0
2025-02-04 12:30:00,96.97,97.19,96.94,97.12,19860.0,95.7397,95.9569,95.71,95.8878,19860.0
2025-02-04 12:40:00,97.12,97.2,97.04,97.09,48329.0,95.8878,95.9667,95.8088,95.8581,48329.0
2025-02-04 12:50:00,97.1,97.2,96.98,97.12,35400.0,95.868,95.9667,95.7495,95.8878,35400.0
2025-02-04 13:00:00,97.14,97.24,97.06,97.21,45008.0,95.9075,96.0062,95.8285,95.9766,45008.0
2025-02-04 13:10:00,97.23,97.48,97.19,97.41,37618.0,95.9964,96.2432,95.9569,96.1741,37618.0
2025-02-04 13:20:00,97.39,97.4,97.25,97.28,30023.0,96.1543,96.1642,96.0161,96.0457,30023.0
2025-02-04 13:30:00,97.29,97.31,97.19,97.21,46181.0,96.0556,96.0753,95.9569,95.9766,46181.0
2025-02-04 13:40:00,97.22,97.39,97.19,97.39,65457.0,95.9865,96.1543,95.9569,96.1543,65457.0
2025-02-04 13:50:00,97.39,97.56,97.3,97.37,48768.0,96.1543,96.3222,96.0655,96.1346,48768.0
2025-02-04 14:00:00,97.36,97.63,97.3,97.51,70124.0,96.1247,96.3913,96.0655,96.2728,70124.0
2025-02-04 14:10:00,97.53,97.68,97.42,97.45,78895.0,96.2926,96.4407,96.1839,96.2136,78895.0
2025-02-04 14:20:00,97.47,97.5,97.3,97.33,42895.0,96.2333,96.2629,96.0655,96.0951,42895.0
2025-02-04 14:30:00,97.33,97.6,97.33,97.59,47560.0,96.0951,96.3617,96.0951,96.3518,47560.0
2025-02-04 14:40:00,97.6,97.6,97.34,97.34,56455.0,96.3617,96.3617,96.105,96.105,56455.0
2025-02-04 14:50:00,97.36,97.48,97.21,97.3,70460.0,96.1247,96.2432,95.9766,96.0655,70460.0
2025-02-04 15:00:00,97.28,97.38,97.19,97.3,37403.0,96.0457,96.1445,95.9569,96.0655,37403.0
2025-02-04 15:10:00,97.3,97.31,97.17,97.2,39570.0,96.0655,96.0753,95.9371,95.9667,39570.0
2025-02-04 15:20:00,97.19,97.19,96.75,96.84,47129.0,95.9569,95.9569,95.5225,95.6113,47129.0
2025-02-04 15:30:00,96.84,96.88,96.73,96.84,65173.0,95.6113,95.6508,95.5027,95.6113,65173.0
2025-02-04 15:40:00,96.84,96.92,96.74,96.9,69707.0,95.6113,95.6903,95.5126,95.6705,69707.0
2025-02-04 15:50:00,96.89,97.13,96.89,97.01,334147.0,95.6607,95.8976,95.6607,95.7792,334147.0
2025-02-05 09:30:00,97.77,98.18,97.62,97.71,49813.0,96.5295,96.9343,96.3814,96.4703,49813.0
2025-02-05 09:40:00,97.78,97.79,97.16,97.19,36654.0,96.5394,96.5493,95.9272,95.9569,36654.0
2025-02-05 09:50:00,97.24,97.3,97.04,97.28,42710.0,96.0062,96.0655,95.8088,96.0457,42710.0
2025-02-05 10:00:00,97.17,97.5,97.08,97.37,136867.0,95.9371,96.2629,95.8483,96.1346,136867.0
2025-02-05 10:10:00,97.37,97.5,97.21,97.3,38995.0,96.1346,96.2629,95.9766,96.0655,38995.0
2025-02-05 10:20:00,97.32,97.5,97.29,97.41,35994.0,96.0852,96.2629,96.0556,96.1741,35994.0
2025-02-05 10:30:00,97.39,97.46,97.13,97.29,25881.0,96.1543,96.2234,95.8976,96.0556,25881.0
2025-02-05 10:40:00,97.34,97.63,97.26,97.59,74149.0,96.105,96.3913,96.026,96.3518,74149.0
2025-02-05 10:50:00,97.64,97.67,97.47,97.51,72256.0,96.4012,96.4308,96.2333,96.2728,72256.0
2025-02-05 11:00:00,97.5,97.6,97.46,97.57,31326.0,96.2629,96.3617,96.2234,96.332,31326.0
2025-02-05 11:10:00,97.55,98.49,97.54,98.45,328177.0,96.3123,97.2404,96.3024,97.2009,328177.0
2025-02-05 11:20:00,98.45,98.6,98.21,98.59,46733.0,97.2009,97.349,96.9639,97.3391,46733.0
2025-02-05 11:30:00,98.54,98.6,98.27,98.3,41170.0,97.2897,97.349,97.0232,97.0528,41170.0
2025-02-05 11:40:00,98.27,98.33,98.11,98.16,25688.0,97.0232,97.0824,96.8652,96.9146,25688.0
2025-02-05 11:50:00,98.19,98.34,98.03,98.1,23611.0,96.9442,97.0923,96.7862,96.8553,23611.0
2025-02-05 12:00:00,98.13,98.18,97.99,98.05,21436.0,96.8849,96.9343,96.7467,96.806,21436.0
2025-02-05 12:10:00,98.07,98.1,97.89,97.97,21501.0,96.8257,96.8553,96.648,96.727,21501.0
2025-02-05 12:20:00,97.99,98.03,97.93,97.99,23720.0,96.7467,96.7862,96.6875,96.7467,23720.0
2025-02-05 12:30:00,98.02,98.1,97.96,97.99,20400.0,96.7763,96.8553,96.7171,96.7467,20400.0
2025-02-05 12:40:00,97.99,98.17,97.97,98.15,13793.0,96.7467,96.9244,96.727,96.9047,13793.0
2025-02-05 12:50:00,98.14,98.17,98.05,98.12,15662.0,96.8948,96.9244,96.806,96.8751,15662.0
2025-02-05 13:00:00,98.15,98.22,98.07,98.21,28323.0,96.9047,96.9738,96.8257,96.9639,28323.0
2025-02-05 13:10:00,98.21,98.21,97.97,98.1,24257.0,96.9639,96.9639,96.727,96.8553,24257.0
2025-02-05 13:20:00,98.1,98.16,98.09,98.13,16444.0,96.8553,96.9146,96.8454,96.8849,16444.0
2025-02-05 13:30:00,98.13,98.3,98.12,98.29,26042.0,96.8849,97.0528,96.8751,97.0429,26042.0
2025-02-05 13:40:00,98.29,98.32,98.06,98.08,20116.0,97.0429,97.0725,96.8158,96.8356,20116.0
2025-02-05 13:50:00,98.07,98.17,97.99,97.99,17733.0,96.8257,96.9244,96.7467,96.7467,17733.0
2025-02-05 14:00:00,97.98,98.12,97.94,98.08,17853.0,96.7368,96.8751,96.6974,96.8356,17853.0
2025-02-05 14:10:00,98.07,98.11,97.99,98.09,19926.0,96.8257,96.8652,96.7467,96.8454,19926.0
2025-02-05 14:20:00,98.12,98.12,98.02,98.04,23915.0,96.8751,96.8751,96.7763,96.7961,23915.0
2025-02-05 14:30:00,98.04,98.13,98.01,98.03,20538.0,96.7961,96.8849,96.7665,96.7862,20538.0
2025-02-05 14:40:00,98.05,98.07,97.91,97.97,26568.0,96.806,96.8257,96.6677,96.727,26568.0
2025-02-05 14:50:00,97.97,98.01,97.9,97.94,29808.0,96.727,96.7665,96.6579,96.6974,29808.0
2025-02-05 15:00:00,97.93,98.04,97.8,97.82,43907.0,96.6875,96.7961,96.5591,96.5789,43907.0
2025-02-05 15:10:00,97.81,97.87,97.8,97.84,49702.0,96.569,96.6282,96.5591,96.5986,49702.0
2025-02-05 15:20:00,97.84,97.9,97.69,97.7,61969.0,96.5986,96.6579,96.4505,96.4604,61969.0
2025-02-05 15:30:00,97.72,97.75,97.6,97.68,61949.0,96.4801,96.5098,96.3617,96.4407,61949.0
2025-02-05 15:40:00,97.67,97.79,97.64,97.75,71554.0,96.4308,96.5493,96.4012,96.5098,71554.0
2025-02-05 15:50:00,97.76,97.95,97.62,97.9,372193.0,96.5196,96.7072,96.3814,96.6579,372193.0
2025-02-06 09:30:00,97.97,98.26,97.6,97.72,88405.0,96.727,97.0133,96.3617,96.4801,88405.0
2025-02-06 09:40:00,97.7,98.22,97.61,98.08,61440.0,96.4604,96.9738,96.3715,96.8356,61440.0
2025-02-06 09:50:00,98.08,98.2,97.59,97.65,49929.0,96.8356,96.9541,96.3518,96.411,49929.0
2025-02-06 10:00:00,97.7,97.76,97.19,97.37,54224.0,96.4604,96.5196,95.9569,96.1346,54224.0
2025-02-06 10:10:00,97.36,97.4,96.97,97.08,24370.0,96.1247,96.1642,95.7397,95.8483,24370.0
2025-02-06 10:20:00,97.1,97.1,96.45,96.49,40521.0,95.868,95.868,95.2263,95.2657,40521.0
2025-02-06 10:30:00,96.5,96.51,95.8,95.83,40441.0,95.2756,95.2855,94.5845,94.6141,40441.0
2025-02-06 10:40:00,95.84,95.86,95.46,95.62,33601.0,94.624,94.6437,94.2488,94.4068,33601.0
2025-02-06 10:50:00,95.65,96.05,95.63,95.64,35867.0,94.4364,94.8313,94.4167,94.4265,35867.0
2025-02-06 11:00:00,95.64,95.78,95.21,95.23,55869.0,94.4265,94.5648,94.002,94.0217,55869.0
2025-02-06 11:10:00,95.27,95.53,95.11,95.53,74168.0,94.0612,94.3179,93.9033,94.3179,74168.0
2025-02-06 11:20:00,95.48,95.94,95.47,95.94,33089.0,94.2686,94.7227,94.2587,94.7227,33089.0
2025-02-06 11:30:00,95.94,96.34,95.89,96.32,50245.0,94.7227,95.1177,94.6734,95.0979,50245.0
2025-02-06 11:40:00,96.25,96.3,95.95,96.19,29755.0,95.0288,95.0782,94.7326,94.9696,29755.0
2025-02-06 11:50:00,96.16,96.41,96.02,96.08,25299.0,94.9399,95.1868,94.8017,94.861,25299.0
2025-02-06 12:00:00,96.07,96.15,95.93,95.98,50302.0,94.8511,94.9301,94.7129,94.7622,50302.0
2025-02-06 12:10:00,96.0,96.05,95.9,95.99,28099.0,94.782,94.8313,94.6832,94.7721,28099.0
2025-02-06 12:20:00,95.98,96.0,95.76,95.94,42016.0,94.7622,94.782,94.545,94.7227,42016.0
2025-02-06 12:30:00,95.93,96.0,95.78,95.87,37975.0,94.7129,94.782,94.5648,94.6536,37975.0
2025-02-06 12:40:00,95.9,96.15,95.88,96.1,20959.0,94.6832,94.9301,94.6635,94.8807,20959.0
2025-02-06 12:50:00,96.07,96.24,95.94,95.95,39871.0,94.8511,95.0189,94.7227,94.7326,39871.0
2025-02-06 13:00:00,95.98,96.34,95.97,96.18,27904.0,94.7622,95.1177,94.7523,94.9597,27904.0
2025-02-06 13:10:00,96.19,96.29,95.99,96.06,35114.0,94.9696,95.0683,94.7721,94.8412,35114.0
2025-02-06 13:20:00,96.06,96.09,95.8,95.86,32789.0,94.8412,94.8708,94.5845,94.6437,32789.0
2025-02-06 13:30:00,95.86,96.12,95.83,95.88,21547.0,94.6437,94.9004,94.6141,94.6635,21547.0
2025-02-06 13:40:00,95.88,96.11,95.83,96.04,21542.0,94.6635,94.8906,94.6141,94.8215,21542.0
2025-02-06 13:50:00,96.05,96.06,95.96,96.01,32730.0,94.8313,94.8412,94.7425,94.7918,32730.0
2025-02-06 14:00:00,96.0,96.19,95.88,95.93,57405.0,94.782,94.9696,94.6635,94.7129,57405.0
2025-02-06 14:10:00,95.94,95.97,95.87,95.94,19190.0,94.7227,94.7523,94.6536,94.7227,19190.0
2025-02-06 14:20:00,95.93,95.93,95.59,95.61,27448.0,94.7129,94.7129,94.3772,94.3969,27448.0
2025-02-06 14:30:00,95.6,95.6,95.32,95.56,38603.0,94.387,94.387,94.1106,94.3475,38603.0
2025-02-06 14:40:00,95.55,95.59,95.41,95.56,20992.0,94.3377,94.3772,94.1995,94.3475,20992.0
2025-02-06 14:50:00,95.58,95.81,95.58,95.65,34387.0,94.3673,94.5944,94.3673,94.4364,34387.0
2025-02-06 15:00:00,95.64,95.75,95.62,95.73,23817.0,94.4265,94.5351,94.4068,94.5154,23817.0
2025-02-06 15:10:00,95.72,95.88,95.65,95.86,38249.0,94.5055,94.6635,94.4364,94.6437,38249.0
2025-02-06 15:20:00,95.86,95.9,95.76,95.79,49718.0,94.6437,94.6832,94.545,94.5746,49718.0
2025-02-06 15:30:00,95.79,96.04,95.7,95.83,71552.0,94.5746,94.8215,94.4858,94.6141,71552.0
2025-02-06 15:40:00,95.82,95.95,95.65,95.68,81794.0,94.6042,94.7326,94.4364,94.466,81794.0
2025-02-06 15:50:00,95.68,95.99,95.61,95.8,357091.0,94.466,94.7721,94.3969,94.5845,357091.0
2025-02-07 09:30:00,95.75,96.0,94.77,95.07,81095.0,94.5351,94.782,93.5676,93.8638,81095.0
2025-02-07 09:40:00,95.08,95.74,95.05,95.43,57864.0,93.8736,94.5253,93.844,94.2192,57864.0
2025-02-07 09:50:00,95.5,95.93,95.47,95.93,34328.0,94.2883,94.7129,94.2587,94.7129,34328.0
2025-02-07 10:00:00,95.86,96.27,95.55,96.23,67816.0,94.6437,95.0485,94.3377,95.009,67816.0
2025-02-07 10:10:00,96.26,96.35,95.99,96.08,34362.0,95.0387,95.1275,94.7721,94.861,34362.0
2025-02-07 10:20:00,96.06,96.33,96.0,96.15,86553.0,94.8412,95.1078,94.782,94.9301,86553.0
2025-02-07 10:30:00,96.14,96.22,95.93,95.94,53557.0,94.9202,94.9992,94.7129,94.7227,53557.0
2025-02-07 10:40:00,95.95,96.17,95.84,95.89,42425.0,94.7326,94.9498,94.624,94.6734,42425.0
2025-02-07 10:50:00,95.91,96.05,95.48,95.89,45730.0,94.6931,94.8313,94.2686,94.6734,45730.0
2025-02-07 11:00:00,95.83,95.86,95.57,95.7,76099.0,94.6141,94.6437,94.3574,94.4858,76099.0
2025-02-07 11:10:00,95.7,95.91,95.45,95.8,55534.0,94.4858,94.6931,94.2389,94.5845,55534.0
2025-02-07 11:20:00,95.85,95.96,95.57,95.59,73209.0,94.6339,94.7425,94.3574,94.3772,73209.0
2025-02-07 11:30:00,95.59,95.79,95.52,95.56,43787.0,94.3772,94.5746,94.3081,94.3475,43787.0
2025-02-07 11:40:00,95.55,95.6,95.46,95.55,54417.0,94.3377,94.387,94.2488,94.3377,54417.0
2025-02-07 11:50:00,95.57,95.59,95.35,95.52,66209.0,94.3574,94.3772,94.1402,94.3081,66209.0
2025-02-07 12:00:00,95.45,95.72,95.42,95.63,15403.0,94.2389,94.5055,94.2093,94.4167,15403.0
2025-02-07 12:10:00,95.65,95.7,95.44,95.66,33650.0,94.4364,94.4858,94.2291,94.4463,33650.0
2025-02-07 12:20:00,95.66,95.85,95.66,95.74,14914.0,94.4463,94.6339,94.4463,94.5253,14914.0
2025-02-07 12:30:00,95.73,95.9,95.68,95.84,11519.0,94.5154,94.6832,94.466,94.624,11519.0
2025-02-07 12:40:00,95.82,95.88,95.77,95.83,12400.0,94.6042,94.6635,94.5549,94.6141,12400.0
2025-02-07 12:50:00,95.86,95.98,95.78,95.83,11931.0,94.6437,94.7622,94.5648,94.6141,11931.0
2025-02-07 13:00:00,95.84,96.09,95.8,96.09,47694.0,94.624,94.8708,94.5845,94.8708,47694.0
2025-02-07 13:10:00,96.09,96.3,96.09,96.2,33835.0,94.8708,95.0782,94.8708,94.9794,33835.0
2025-02-07 13:20:00,96.22,96.25,96.12,96.15,15534.0,94.9992,95.0288,94.9004,94.9301,15534.0
2025-02-07 13:30:00,96.14,96.3,96.14,96.15,21956.0,94.9202,95.0782,94.9202,94.9301,21956.0
2025-02-07 13:40:00,96.14,96.14,95.9,95.93,19020.0,94.9202,94.9202,94.6832,94.7129,19020.0
2025-02-07 13:50:00,95.95,95.95,95.79,95.8,32619.0,94.7326,94.7326,94.5746,94.5845,32619.0
2025-02-07 14:00:00,95.79,95.86,95.77,95.82,31755.0,94.5746,94.6437,94.5549,94.6042,31755.0
2025-02-07 14:10:00,95.82,95.85,95.75,95.85,27273.0,94.6042,94.6339,94.5351,94.6339,27273.0
2025-02-07 14:20:00,95.82,95.88,95.74,95.74,32089.0,94.6042,94.6635,94.5253,94.5253,32089.0
2025-02-07 14:30:00,95.74,96.07,95.7,96.02,26873.0,94.5253,94.8511,94.4858,94.8017,26873.0
2025-02-07 14:40:00,96.03,96.17,96.02,96.17,22955.0,94.8116,94.9498,94.8017,94.9498,22955.0
2025-02-07 14:50:00,96.17,96.17,95.79,95.81,42277.0,94.9498,94.9498,94.5746,94.5944,42277.0
2025-02-07 15:00:00,95.78,95.78,95.53,95.62,49907.0,94.5648,94.5648,94.3179,94.4068,49907.0
2025-02-07 15:10:00,95.65,95.68,95.56,95.66,59616.0,94.4364,94.466,94.3475,94.4463,59616.0
2025-02-07 15:20:00,95.66,95.72,95.47,95.47,73331.0,94.4463,94.5055,94.2587,94.2587,73331.0
2025-02-07 15:30:00,95.49,95.75,95.49,95.6,81837.0,94.2784,94.5351,94.2784,94.387,81837.0
2025-02-07 15:40:00,95.59,95.8,95.5,95.77,76795.0,94.3772,94.5845,94.2883,94.5549,76795.0
2025-02-07 15:50:00,95.77,95.92,95.67,95.74,321195.0,94.5549,94.703,94.4562,94.5253,321195.0
2025-02-10 09:30:00,97.25,98.57,96.87,97.98,267464.0,96.0161,97.3194,95.6409,96.7368,267464.0
2025-02-10 09:40:00,97.98,98.1,97.38,98.09,77262.0,96.7368,96.8553,96.1445,96.8454,77262.0
2025-02-10 09:50:00,98.14,99.0,98.14,98.47,95308.0,96.8948,97.7439,96.8948,97.2206,95308.0
2025-02-10 10:00:00,98.45,99.15,98.39,99.08,89050.0,97.2009,97.892,97.1416,97.8229,89050.0
2025-02-10 10:10:00,99.09,99.28,98.81,98.84,54731.0,97.8328,98.0203,97.5563,97.5859,54731.0
2025-02-10 10:20:00,98.79,99.34,98.77,99.26,57184.0,97.5366,98.0796,97.5168,98.0006,57184.0
2025-02-10 10:30:00,99.31,99.62,99.23,99.46,72218.0,98.05,98.356,97.971,98.1981,72218.0
2025-02-10 10:40:00,99.47,99.93,99.2,99.92,58571.0,98.2079,98.6621,97.9414,98.6522,58571.0
2025-02-10 10:50:00,99.89,99.93,99.59,99.85,111714.0,98.6226,98.6621,98.3264,98.5831,111714.0
2025-02-10 11:00:00,99.85,100.06,99.65,99.86,81204.0,98.5831,98.7905,98.3857,98.593,81204.0
2025-02-10 11:10:00,99.88,99.88,99.37,99.38,31016.0,98.6127,98.6127,98.1092,98.1191,31016.0
2025-02-10 11:20:00,99.38,99.52,99.33,99.38,30489.0,98.1191,98.2573,98.0697,98.1191,30489.0
2025-02-10 11:30:00,99.4,99.61,99.32,99.49,28000.0,98.1388,98.3462,98.0598,98.2277,28000.0
2025-02-10 11:40:00,99.49,99.51,99.25,99.32,32354.0,98.2277,98.2474,97.9907,98.0598,32354.0
2025-02-10 11:50:00,99.35,99.36,99.24,99.34,24255.0,98.0895,98.0993,97.9809,98.0796,24255.0
2025-02-10 12:00:00,99.34,99.42,99.15,99.2,24355.0,98.0796,98.1586,97.892,97.9414,24355.0
2025-02-10 12:10:00,99.22,99.28,99.0,99.21,32635.0,97.9611,98.0203,97.7439,97.9512,32635.0
2025-02-10 12:20:00,99.21,99.24,99.09,99.2,17206.0,97.9512,97.9809,97.8328,97.9414,17206.0
2025-02-10 12:30:00,99.2,99.29,99.1,99.13,23599.0,97.9414,98.0302,97.8426,97.8723,23599.0
2025-02-10 12:40:00,99.11,99.19,99.03,99.15,35871.0,97.8525,97.9315,97.7735,97.892,35871.0
2025-02-10 12:50:00,99.19,99.34,99.14,99.26,29538.0,97.9315,98.0796,97.8821,98.0006,29538.0
2025-02-10 13:00:00,99.23,99.31,99.15,99.22,18797.0,97.971,98.05,97.892,97.9611,18797.0
2025-02-10 13:10:00,99.23,99.31,99.05,99.07,21698.0,97.971,98.05,97.7933,97.813,21698.0
2025-02-10 13:20:00,99.07,99.15,98.9,99.03,46802.0,97.813,97.892,97.6452,97.7735,46802.0
2025-02-10 13:30:00,99.06,99.19,99.01,99.19,19046.0,97.8031,97.9315,97.7538,97.9315,19046.0
2025-02-10 13:40:00,99.16,99.23,99.13,99.2,17446.0,97.9019,97.971,97.8723,97.9414,17446.0
2025-02-10 13:50:00,99.21,99.49,99.2,99.41,57935.0,97.9512,98.2277,97.9414,98.1487,57935.0
2025-02-10 14:00:00,99.41,99.55,99.32,99.52,20120.0,98.1487,98.2869,98.0598,98.2573,20120.0
2025-02-10 14:10:00,99.53,99.6,99.46,99.48,43292.0,98.2672,98.3363,98.1981,98.2178,43292.0
2025-02-10 14:20:00,99.46,99.46,99.37,99.38,20481.0,98.1981,98.1981,98.1092,98.1191,20481.0
2025-02-10 14:30:00,99.41,99.57,99.4,99.56,48172.0,98.1487,98.3067,98.1388,98.2968,48172.0
2025-02-10 14:40:00,99.56,99.63,99.45,99.63,21160.0,98.2968,98.3659,98.1882,98.3659,21160.0
2025-02-10 14:50:00,99.62,99.74,99.61,99.67,21355.0,98.356,98.4745,98.3462,98.4054,21355.0
2025-02-10 15:00:00,99.68,99.86,99.48,99.52,42357.0,98.4153,98.593,98.2178,98.2573,42357.0
2025-02-10 15:10:00,99.5,99.52,99.22,99.22,32275.0,98.2376,98.2573,97.9611,97.9611,32275.0
2025-02-10 15:20:00,99.22,99.32,99.12,99.25,51289.0,97.9611,98.0598,97.8624,97.9907,51289.0
2025-02-10 15:30:00,99.25,99.48,99.25,99.3,38967.0,97.9907,98.2178,97.9907,98.0401,38967.0
2025-02-10 15:40:00,99.32,99.4,99.1,99.12,77168.0,98.0598,98.1388,97.8426,97.8624,77168.0
2025-02-10 15:50:00,99.17,99.21,98.59,98.67,456275.0,97.9117,97.9512,97.3391,97.4181,456275.0
2025-02-11 09:30:00,98.41,99.34,97.44,97.63,149471.0,97.1614,98.0796,96.2037,96.3913,149471.0
2025-02-11 09:40:00,97.8,98.5,97.8,98.02,21638.0,96.5591,97.2502,96.5591,96.7763,21638.0
2025-02-11 09:50:00,98.11,98.86,98.07,98.74,25873.0,96.8652,97.6057,96.8257,97.4872,25873.0
2025-02-11 10:00:00,98.72,98.84,98.45,98.71,129765.0,97.4675,97.5859,97.2009,97.4576,129765.0
2025-02-11 10:10:00,98.71,98.8,98.22,98.3,59100.0,97.4576,97.5464,96.9738,97.0528,59100.0
2025-02-11 10:20:00,98.33,98.48,98.16,98.27,26394.0,97.0824,97.2305,96.9146,97.0232,26394.0
2025-02-11 10:30:00,98.26,98.68,98.25,98.66,36037.0,97.0133,97.428,97.0034,97.4082,36037.0
2025-02-11 10:40:00,98.68,98.98,98.63,98.93,27613.0,97.428,97.7242,97.3786,97.6748,27613.0
2025-02-11 10:50:00,98.94,99.34,98.85,99.18,64496.0,97.6847,98.0796,97.5958,97.9216,64496.0
2025-02-11 11:00:00,99.18,99.61,99.13,99.6,78419.0,97.9216,98.3462,97.8723,98.3363,78419.0
2025-02-11 11:10:00,99.58,99.79,99.37,99.64,69584.0,98.3165,98.5239,98.1092,98.3758,69584.0
2025-02-11 11:20:00,99.64,99.72,99.38,99.45,44891.0,98.3758,98.4548,98.1191,98.1882,44891.0
2025-02-11 11:30:00,99.41,99.52,99.18,99.32,52570.0,98.1487,98.2573,97.9216,98.0598,52570.0
2025-02-11 11:40:00,99.28,99.31,98.86,98.93,52182.0,98.0203,98.05,97.6057,97.6748,52182.0
2025-02-11 11:50:00,98.93,99.17,98.85,99.04,40385.0,97.6748,97.9117,97.5958,97.7834,40385.0
2025-02-11 12:00:00,99.02,99.2,98.95,99.15,21389.0,97.7636,97.9414,97.6945,97.892,21389.0
2025-02-11 12:10:00,99.12,99.25,99.01,99.13,19607.0,97.8624,97.9907,97.7538,97.8723,19607.0
2025-02-11 12:20:00,99.16,99.36,99.13,99.31,28789.0,97.9019,98.0993,97.8723,98.05,28789.0
2025-02-11 12:30:00,99.35,99.48,99.33,99.44,27341.0,98.0895,98.2178,98.0697,98.1783,27341.0
2025-02-11 12:40:00,99.45,99.49,99.35,99.43,36501.0,98.1882,98.2277,98.0895,98.1684,36501.0
2025-02-11 12:50:00,99.45,99.45,99.21,99.25,24804.0,98.1882,98.1882,97.9512,97.9907,24804.0
2025-02-11 13:00:00,99.25,99.48,99.19,99.36,46066.0,97.9907,98.2178,97.9315,98.0993,46066.0
2025-02-11 13:10:00,99.39,99.51,99.3,99.51,24789.0,98.129,98.2474,98.0401,98.2474,24789.0
2025-02-11 13:20:00,99.51,99.54,99.34,99.36,24581.0,98.2474,98.2771,98.0796,98.0993,24581.0
2025-02-11 13:30:00,99.37,99.58,99.35,99.5,28290.0,98.1092,98.3165,98.0895,98.2376,28290.0
2025-02-11 13:40:00,99.5,99.59,99.47,99.48,43248.0,98.2376,98.3264,98.2079,98.2178,43248.0
2025-02-11 13:50:00,99.48,99.54,99.4,99.43,25328.0,98.2178,98.2771,98.1388,98.1684,25328.0
2025-02-11 14:00:00,99.39,99.55,99.39,99.54,26178.0,98.129,98.2869,98.129,98.2771,26178.0
2025-02-11 14:10:00,99.54,99.56,99.38,99.48,35766.0,98.2771,98.2968,98.1191,98.2178,35766.0
2025-02-11 14:20:00,99.48,99.51,99.3,99.3,33147.0,98.2178,98.2474,98.0401,98.0401,33147.0
2025-02-11 14:30:00,99.3,99.42,99.3,99.35,27837.0,98.0401,98.1586,98.0401,98.0895,27837.0
2025-02-11 14:40:00,99.37,99.44,99.09,99.14,43933.0,98.1092,98.1783,97.8328,97.8821,43933.0
2025-02-11 14:50:00,99.17,99.19,98.96,98.96,54119.0,97.9117,97.9315,97.7044,97.7044,54119.0
2025-02-11 15:00:00,98.95,98.98,98.61,98.61,116207.0,97.6945,97.7242,97.3589,97.3589,116207.0
2025-02-11 15:10:00,98.62,98.84,98.6,98.84,78846.0,97.3687,97.5859,97.349,97.5859,78846.0
2025-02-11 15:20:00,98.85,98.85,98.67,98.7,28938.0,97.5958,97.5958,97.4181,97.4477,28938.0
2025-02-11 15:30:00,98.73,98.87,98.69,98.77,46994.0,97.4773,97.6156,97.4378,97.5168,46994.0
2025-02-11 15:40:00,98.78,99.03,98.72,98.89,114153.0,97.5267,97.7735,97.4675,97.6353,114153.0
2025-02-11 15:50:00,98.91,99.06,98.78,98.94,250416.0,97.655,97.8031,97.5267,97.6847,250416.0
2025-02-12 09:30:00,97.46,99.01,97.44,98.98,110083.0,96.2234,97.7538,96.2037,97.7242,110083.0
2025-02-12 09:40:00,98.98,99.47,98.75,99.29,104687.0,97.7242,98.2079,97.4971,98.0302,104687.0
2025-02-12 09:50:00,99.29,99.74,99.28,99.69,47582.0,98.0302,98.4745,98.0203,98.4251,47582.0
2025-02-12 10:00:00,99.69,99.72,99.36,99.6,46966.0,98.4251,98.4548,98.0993,98.3363,46966.0
2025-02-12 10:10:00,99.62,100.05,99.46,99.73,150211.0,98.356,98.7806,98.1981,98.4646,150211.0
2025-02-12 10:20:00,99.72,99.98,99.51,99.57,54096.0,98.4548,98.7115,98.2474,98.3067,54096.0
2025-02-12 10:30:00,99.57,99.72,99.29,99.45,46990.0,98.3067,98.4548,98.0302,98.1882,46990.0
2025-02-12 10:40:00,99.54,99.55,99.29,99.42,22849.0,98.2771,98.2869,98.0302,98.1586,22849.0
2025-02-12 10:50:00,99.4,99.54,99.1,99.22,31287.0,98.1388,98.2771,97.8426,97.9611,31287.0
2025-02-12 11:00:00,99.2,99.23,99.03,99.06,23804.0,97.9414,97.971,97.7735,97.8031,23804.0
2025-02-12 11:10:00,99.03,99.45,99.01,99.41,18235.0,97.7735,98.1882,97.7538,98.1487,18235.0
2025-02-12 11:20:00,99.4,99.51,99.3,99.44,24247.0,98.1388,98.2474,98.0401,98.1783,24247.0
2025-02-12 11:30:00,99.46,99.55,99.32,99.4,21452.0,98.1981,98.2869,98.0598,98.1388,21452.0
2025-02-12 11:40:00,99.39,99.5,99.27,99.41,18761.0,98.129,98.2376,98.0105,98.1487,18761.0
2025-02-12 11:50:00,99.41,99.59,99.39,99.44,45289.0,98.1487,98.3264,98.129,98.1783,45289.0
2025-02-12 12:00:00,99.44,99.49,98.9,99.05,48631.0,98.1783,98.2277,97.6452,97.7933,48631.0
2025-02-12 12:10:00,99.09,99.09,98.91,99.03,23814.0,97.8328,97.8328,97.655,97.7735,23814.0
2025-02-12 12:20:00,99.02,99.07,98.8,98.87,21097.0,97.7636,97.813,97.5464,97.6156,21097.0
2025-02-12 12:30:00,98.8,99.02,98.77,98.89,26124.0,97.5464,97.7636,97.5168,97.6353,26124.0
2025-02-12 12:40:00,98.89,99.02,98.77,98.91,34432.0,97.6353,97.7636,97.5168,97.655,34432.0
2025-02-12 12:50:00,98.91,99.02,98.86,98.91,22601.0,97.655,97.7636,97.6057,97.655,22601.0
2025-02-12 13:00:00,98.88,98.88,98.43,98.61,24798.0,97.6254,97.6254,97.1811,97.3589,24798.0
2025-02-12 13:10:00,98.54,98.62,98.47,98.55,22622.0,97.2897,97.3687,97.2206,97.2996,22622.0
2025-02-12 13:20:00,98.55,98.58,98.36,98.45,29235.0,97.2996,97.3292,97.112,97.2009,29235.0
2025-02-12 13:30:00,98.45,98.63,98.44,98.59,33116.0,97.2009,97.3786,97.191,97.3391,33116.0
2025-02-12 13:40:00,98.54,98.55,98.27,98.37,54617.0,97.2897,97.2996,97.0232,97.1219,54617.0
2025-02-12 13:50:00,98.37,98.43,98.17,98.23,48974.0,97.1219,97.1811,96.9244,96.9837,48974.0
2025-02-12 14:00:00,98.2,98.32,98.16,98.26,42097.0,96.9541,97.0725,96.9146,97.0133,42097.0
2025-02-12 14:10:00,98.26,98.26,97.95,97.99,31902.0,97.0133,97.0133,96.7072,96.7467,31902.0
2025-02-12 14:20:00,97.97,98.09,97.92,97.97,44460.0,96.727,96.8454,96.6776,96.727,44460.0
2025-02-12 14:30:00,98.0,98.11,97.97,98.07,31816.0,96.7566,96.8652,96.727,96.8257,31816.0
2025-02-12 14:40:00,98.05,98.1,97.88,98.08,29914.0,96.806,96.8553,96.6381,96.8356,29914.0
2025-02-12 14:50:00,98.05,98.21,97.98,98.13,29350.0,96.806,96.9639,96.7368,96.8849,29350.0
2025-02-12 15:00:00,98.12,98.25,98.08,98.22,31304.0,96.8751,97.0034,96.8356,96.9738,31304.0
2025-02-12 15:10:00,98.2,98.27,97.94,98.05,47992.0,96.9541,97.0232,96.6974,96.806,47992.0
2025-02-12 15:20:00,98.04,98.07,97.72,97.72,27763.0,96.7961,96.8257,96.4801,96.4801,27763.0
2025-02-12 15:30:00,97.76,97.85,97.6,97.63,51850.0,96.5196,96.6085,96.3617,96.3913,51850.0
2025-02-12 15:40:00,97.62,97.69,97.27,97.39,65650.0,96.3814,96.4505,96.0359,96.1543,65650.0
2025-02-12 15:50:00,97.41,97.66,97.41,97.61,323558.0,96.1741,96.4209,96.1741,96.3715,323558.0
2025-02-13 09:30:00,97.49,98.13,97.08,98.01,62821.0,96.2531,96.8849,95.8483,96.7665,62821.0
2025-02-13 09:40:00,97.87,98.38,97.84,98.21,23651.0,96.6282,97.1318,96.5986,96.9639,23651.0
2025-02-13 09:50:00,98.19,98.45,98.03,98.21,17948.0,96.9442,97.2009,96.7862,96.9639,17948.0
2025-02-13 10:00:00,98.23,98.61,98.09,98.17,46038.0,96.9837,97.3589,96.8454,96.9244,46038.0
2025-02-13 10:10:00,98.17,98.43,97.99,98.3,45157.0,96.9244,97.1811,96.7467,97.0528,45157.0
2025-02-13 10:20:00,98.3,98.41,98.11,98.15,171081.0,97.0528,97.1614,96.8652,96.9047,171081.0
2025-02-13 10:30:00,98.16,98.18,97.8,97.8,43975.0,96.9146,96.9343,96.5591,96.5591,43975.0
2025-02-13 10:40:00,97.84,98.06,97.8,97.88,24155.0,96.5986,96.8158,96.5591,96.6381,24155.0
2025-02-13 10:50:00,97.89,98.01,97.8,97.98,26300.0,96.648,96.7665,96.5591,96.7368,26300.0
2025-02-13 11:00:00,97.96,97.98,97.6,97.63,26012.0,96.7171,96.7368,96.3617,96.3913,26012.0
2025-02-13 11:10:00,97.62,97.77,97.37,97.45,55945.0,96.3814,96.5295,96.1346,96.2136,55945.0
2025-02-13 11:20:00,97.45,97.73,97.45,97.61,26979.0,96.2136,96.49,96.2136,96.3715,26979.0
2025-02-13 11:30:00,97.58,97.77,97.55,97.65,20735.0,96.3419,96.5295,96.3123,96.411,20735.0
2025-02-13 11:40:00,97.66,97.73,97.41,97.55,18160.0,96.4209,96.49,96.1741,96.3123,18160.0
2025-02-13 11:50:00,97.57,97.81,97.57,97.7,13400.0,96.332,96.569,96.332,96.4604,13400.0
2025-02-13 12:00:00,97.69,97.85,97.63,97.81,14118.0,96.4505,96.6085,96.3913,96.569,14118.0
2025-02-13 12:10:00,97.77,97.97,97.75,97.92,13927.0,96.5295,96.727,96.5098,96.6776,13927.0
2025-02-13 12:20:00,97.92,97.96,97.81,97.87,18743.0,96.6776,96.7171,96.569,96.6282,18743.0
2025-02-13 12:30:00,97.84,97.92,97.77,97.8,12638.0,96.5986,96.6776,96.5295,96.5591,12638.0
2025-02-13 12:40:00,97.81,97.85,97.66,97.71,18751.0,96.569,96.6085,96.4209,96.4703,18751.0
2025-02-13 12:50:00,97.72,97.79,97.57,97.67,11115.0,96.4801,96.5493,96.332,96.4308,11115.0
2025-02-13 13:00:00,97.67,97.84,97.64,97.77,21634.0,96.4308,96.5986,96.4012,96.5295,21634.0
2025-02-13 13:10:00,97.77,97.81,97.63,97.7,14014.0,96.5295,96.569,96.3913,96.4604,14014.0
2025-02-13 13:20:00,97.7,97.82,97.67,97.78,15863.0,96.4604,96.5789,96.4308,96.5394,15863.0
2025-02-13 13:30:00,97.81,97.95,97.8,97.9,14296.0,96.569,96.7072,96.5591,96.6579,14296.0
2025-02-13 13:40:00,97.9,98.01,97.86,97.97,21423.0,96.6579,96.7665,96.6184,96.727,21423.0
2025-02-13 13:50:00,97.96,97.98,97.82,97.98,21590.0,96.7171,96.7368,96.5789,96.7368,21590.0
2025-02-13 14:00:00,97.96,98.29,97.94,98.25,31339.0,96.7171,97.0429,96.6974,97.0034,31339.0
2025-02-13 14:10:00,98.24,98.51,98.17,98.45,22928.0,96.9935,97.2601,96.9244,97.2009,22928.0
2025-02-13 14:20:00,98.47,98.49,98.24,98.29,22032.0,97.2206,97.2404,96.9935,97.0429,22032.0
2025-02-13 14:30:00,98.29,98.51,98.27,98.45,25147.0,97.0429,97.2601,97.0232,97.2009,25147.0
2025-02-13 14:40:00,98.45,98.5,98.3,98.37,28209.0,97.2009,97.2502,97.0528,97.1219,28209.0
2025-02-13 14:50:00,98.35,98.55,98.33,98.55,26174.0,97.1021,97.2996,97.0824,97.2996,26174.0
2025-02-13 15:00:00,98.59,98.66,98.57,98.59,18055.0,97.3391,97.4082,97.3194,97.3391,18055.0
2025-02-13 15:10:00,98.59,98.99,98.55,98.95,26276.0,97.3391,97.734,97.2996,97.6945,26276.0
2025-02-13 15:20:00,98.94,99.05,98.74,98.96,35229.0,97.6847,97.7933,97.4872,97.7044,35229.0
2025-02-13 15:30:00,98.94,99.11,98.83,99.01,73822.0,97.6847,97.8525,97.5761,97.7538,73822.0
2025-02-13 15:40:00,99.01,99.01,98.81,98.96,40396.0,97.7538,97.7538,97.5563,97.7044,40396.0
2025-02-13 15:50:00,98.97,99.2,98.82,98.97,327615.0,97.7143,97.9414,97.5662,97.7143,327615.0
2025-02-14 09:30:00,99.1,99.69,98.61,99.0,112471.0,97.8426,98.4251,97.3589,97.7439,112471.0
2025-02-14 09:40:00,98.97,99.65,98.97,99.54,68582.0,97.7143,98.3857,97.7143,98.2771,68582.0
2025-02-14 09:50:00,99.54,99.68,99.39,99.62,27513.0,98.2771,98.4153,98.129,98.356,27513.0
2025-02-14 10:00:00,99.58,99.59,99.12,99.44,49394.0,98.3165,98.3264,97.8624,98.1783,49394.0
2025-02-14 10:10:00,99.44,99.45,98.96,99.2,57847.0,98.1783,98.1882,97.7044,97.9414,57847.0
2025-02-14 10:20:00,99.22,99.39,99.21,99.29,37386.0,97.9611,98.129,97.9512,98.0302,37386.0
2025-02-14 10:30:00,99.31,99.5,99.26,99.34,18439.0,98.05,98.2376,98.0006,98.0796,18439.0
2025-02-14 10:40:00,99.34,99.37,98.88,98.96,60112.0,98.0796,98.1092,97.6254,97.7044,60112.0
2025-02-14 10:50:00,98.96,99.19,98.93,99.0,37679.0,97.7044,97.9315,97.6748,97.7439,37679.0
2025-02-14 11:00:00,99.02,99.35,98.97,99.35,29080.0,97.7636,98.0895,97.7143,98.0895,29080.0
2025-02-14 11:10:00,99.32,99.48,99.27,99.45,28804.0,98.0598,98.2178,98.0105,98.1882,28804.0
2025-02-14 11:20:00,99.45,99.45,99.08,99.2,21840.0,98.1882,98.1882,97.8229,97.9414,21840.0
2025-02-14 11:30:00,99.17,99.2,99.05,99.16,23633.0,97.9117,97.9414,97.7933,97.9019,23633.0
2025-02-14 11:40:00,99.17,99.2,98.95,99.03,25210.0,97.9117,97.9414,97.6945,97.7735,25210.0
2025-02-14 11:50:00,99.03,99.21,98.98,99.16,19993.0,97.7735,97.9512,97.7242,97.9019,19993.0
2025-02-14 12:00:00,99.16,99.38,99.16,99.38,25575.0,97.9019,98.1191,97.9019,98.1191,25575.0
2025-02-14 12:10:00,99.38,99.49,99.29,99.31,53316.0,98.1191,98.2277,98.0302,98.05,53316.0
2025-02-14 12:20:00,99.31,99.33,99.13,99.19,15686.0,98.05,98.0697,97.8723,97.9315,15686.0
2025-02-14 12:30:00,99.18,99.18,98.95,98.99,21348.0,97.9216,97.9216,97.6945,97.734,21348.0
2025-02-14 12:40:00,98.97,99.03,98.86,99.03,31169.0,97.7143,97.7735,97.6057,97.7735,31169.0
2025-02-14 12:50:00,99.03,99.03,98.86,98.99,17944.0,97.7735,97.7735,97.6057,97.734,17944.0
2025-02-14 13:00:00,99.0,99.0,98.82,98.84,16131.0,97.7439,97.7439,97.5662,97.5859,16131.0
2025-02-14 13:10:00,98.84,98.86,98.71,98.74,17069.0,97.5859,97.6057,97.4576,97.4872,17069.0
2025-02-14 13:20:00,98.73,98.77,98.7,98.75,22763.0,97.4773,97.5168,97.4477,97.4971,22763.0
2025-02-14 13:30:00,98.76,98.94,98.75,98.87,37302.0,97.5069,97.6847,97.4971,97.6156,37302.0
2025-02-14 13:40:00,98.87,99.04,98.86,99.0,25998.0,97.6156,97.7834,97.6057,97.7439,25998.0
2025-02-14 13:50:00,99.0,99.01,98.77,98.82,27839.0,97.7439,97.7538,97.5168,97.5662,27839.0
2025-02-14 14:00:00,98.82,98.89,98.7,98.73,25401.0,97.5662,97.6353,97.4477,97.4773,25401.0
2025-02-14 14:10:00,98.74,98.77,98.67,98.75,41033.0,97.4872,97.5168,97.4181,97.4971,41033.0
2025-02-14 14:20:00,98.74,98.75,98.56,98.57,23327.0,97.4872,97.4971,97.3095,97.3194,23327.0
2025-02-14 14:30:00,98.59,98.7,98.48,98.64,25943.0,97.3391,97.4477,97.2305,97.3885,25943.0
2025-02-14 14:40:00,98.64,98.69,98.56,98.59,24976.0,97.3885,97.4378,97.3095,97.3391,24976.0
2025-02-14 14:50:00,98.59,98.71,98.56,98.68,26125.0,97.3391,97.4576,97.3095,97.428,26125.0
2025-02-14 15:00:00,98.67,98.8,98.64,98.68,25140.0,97.4181,97.5464,97.3885,97.428,25140.0
2025-02-14 15:10:00,98.66,98.71,98.58,98.58,26187.0,97.4082,97.4576,97.3292,97.3292,26187.0
2025-02-14 15:20:00,98.58,98.61,98.4,98.44,23372.0,97.3292,97.3589,97.1515,97.191,23372.0
2025-02-14 15:30:00,98.43,98.43,98.27,98.37,31894.0,97.1811,97.1811,97.0232,97.1219,31894.0
2025-02-14 15:40:00,98.34,98.34,97.96,98.0,35239.0,97.0923,97.0923,96.7171,96.7566,35239.0
2025-02-14 15:50:00,98.01,98.13,97.81,97.85,244650.0,96.7665,96.8849,96.569,96.6085,244650.0
2025-02-18 09:30:00,97.99,98.37,97.27,97.3,124937.0,96.7467,97.1219,96.0359,96.0655,124937.0
2025-02-18 09:40:00,97.33,97.83,97.04,97.67,123868.0,96.0951,96.5887,95.8088,96.4308,123868.0
2025-02-18 09:50:00,97.67,97.75,97.37,97.71,47227.0,96.4308,96.5098,96.1346,96.4703,47227.0
2025-02-18 10:00:00,97.74,98.05,97.65,97.98,40640.0,96.4999,96.806,96.411,96.7368,40640.0
2025-02-18 10:10:00,97.98,98.14,97.93,97.94,46728.0,96.7368,96.8948,96.6875,96.6974,46728.0
2025-02-18 10:20:00,97.97,98.47,97.9,98.44,23918.0,96.727,97.2206,96.6579,97.191,23918.0
2025-02-18 10:30:00,98.44,98.7,98.37,98.7,31805.0,97.191,97.4477,97.1219,97.4477,31805.0
2025-02-18 10:40:00,98.68,98.93,98.68,98.89,38813.0,97.428,97.6748,97.428,97.6353,38813.0
2025-02-18 10:50:00,98.89,99.1,98.68,98.68,67304.0,97.6353,97.8426,97.428,97.428,67304.0
2025-02-18 11:00:00,98.69,98.78,98.34,98.43,23075.0,97.4378,97.5267,97.0923,97.1811,23075.0
2025-02-18 11:10:00,98.38,98.4,98.27,98.28,17714.0,97.1318,97.1515,97.0232,97.033,17714.0
2025-02-18 11:20:00,98.28,98.38,98.22,98.27,19172.0,97.033,97.1318,96.9738,97.0232,19172.0
2025-02-18 11:30:00,98.3,98.54,98.29,98.54,13449.0,97.0528,97.2897,97.0429,97.2897,13449.0
2025-02-18 11:40:00,98.53,98.7,98.5,98.56,28533.0,97.2799,97.4477,97.2502,97.3095,28533.0
2025-02-18 11:50:00,98.58,98.6,98.32,98.37,23064.0,97.3292,97.349,97.0725,97.1219,23064.0
2025-02-18 12:00:00,98.38,98.44,98.33,98.37,14750.0,97.1318,97.191,97.0824,97.1219,14750.0
2025-02-18 12:10:00,98.36,98.54,98.26,98.54,22618.0,97.112,97.2897,97.0133,97.2897,22618.0
2025-02-18 12:20:00,98.55,98.72,98.46,98.69,18112.0,97.2996,97.4675,97.2108,97.4378,18112.0
2025-02-18 12:30:00,98.67,98.96,98.67,98.96,38154.0,97.4181,97.7044,97.4181,97.7044,38154.0
2025-02-18 12:40:00,98.96,99.22,98.96,99.05,50578.0,97.7044,97.9611,97.7044,97.7933,50578.0
2025-02-18 12:50:00,99.05,99.19,99.05,99.17,22546.0,97.7933,97.9315,97.7933,97.9117,22546.0
2025-02-18 13:00:00,99.19,99.2,98.94,99.01,13844.0,97.9315,97.9414,97.6847,97.7538,13844.0
2025-02-18 13:10:00,99.03,99.2,99.01,99.12,26027.0,97.7735,97.9414,97.7538,97.8624,26027.0
2025-02-18 13:20:00,99.15,99.17,99.02,99.06,16121.0,97.892,97.9117,97.7636,97.8031,16121.0
2025-02-18 13:30:00,99.09,99.16,98.95,99.08,20871.0,97.8328,97.9019,97.6945,97.8229,20871.0
2025-02-18 13:40:00,99.07,99.25,99.06,99.15,24532.0,97.813,97.9907,97.8031,97.892,24532.0
2025-02-18 13:50:00,99.14,99.24,99.02,99.05,35119.0,97.8821,97.9809,97.7636,97.7933,35119.0
2025-02-18 14:00:00,99.06,99.06,98.78,98.81,22825.0,97.8031,97.8031,97.5267,97.5563,22825.0
2025-02-18 14:10:00,98.84,98.9,98.79,98.88,27947.0,97.5859,97.6452,97.5366,97.6254,27947.0
2025-02-18 14:20:00,98.88,98.94,98.82,98.82,29420.0,97.6254,97.6847,97.5662,97.5662,29420.0
2025-02-18 14:30:00,98.81,98.88,98.69,98.69,23752.0,97.5563,97.6254,97.4378,97.4378,23752.0
2025-02-18 14:40:00,98.71,98.92,98.7,98.9,18566.0,97.4576,97.6649,97.4477,97.6452,18566.0
2025-02-18 14:50:00,98.94,99.02,98.9,98.9,27821.0,97.6847,97.7636,97.6452,97.6452,27821.0
2025-02-18 15:00:00,98.91,98.96,98.85,98.92,26435.0,97.655,97.7044,97.5958,97.6649,26435.0
2025-02-18 15:10:00,98.94,98.96,98.8,98.92,44092.0,97.6847,97.7044,97.5464,97.6649,44092.0
2025-02-18 15:20:00,98.92,99.12,98.9,98.99,50481.0,97.6649,97.8624,97.6452,97.734,50481.0
2025-02-18 15:30:00,98.98,99.02,98.79,98.9,47465.0,97.7242,97.7636,97.5366,97.6452,47465.0
2025-02-18 15:40:00,98.91,98.97,98.82,98.88,63876.0,97.655,97.7143,97.5662,97.6254,63876.0
2025-02-18 15:50:00,98.94,98.97,98.47,98.62,292712.0,97.6847,97.7143,97.2206,97.3687,292712.0
2025-02-19 09:30:00,98.51,99.41,98.27,99.33,94260.0,97.2601,98.1487,97.0232,98.0697,94260.0
2025-02-19 09:40:00,99.4,99.69,99.31,99.53,25058.0,98.1388,98.4251,98.05,98.2672,25058.0
2025-02-19 09:50:00,99.53,99.88,99.5,99.83,54885.0,98.2672,98.6127,98.2376,98.5634,54885.0
2025-02-19 10:00:00,99.83,100.01,99.64,99.72,58340.0,98.5634,98.7411,98.3758,98.4548,58340.0
2025-02-19 10:10:00,99.6,99.85,99.32,99.33,19727.0,98.3363,98.5831,98.0598,98.0697,19727.0
2025-02-19 10:20:00,99.33,99.64,99.24,99.59,17495.0,98.0697,98.3758,97.9809,98.3264,17495.0
2025-02-19 10:30:00,99.56,99.79,99.45,99.48,38350.0,98.2968,98.5239,98.1882,98.2178,38350.0
2025-02-19 10:40:00,99.5,99.57,99.18,99.3,15751.0,98.2376,98.3067,97.9216,98.0401,15751.0
2025-02-19 10:50:00,99.33,99.37,99.02,99.09,27745.0,98.0697,98.1092,97.7636,97.8328,27745.0
2025-02-19 11:00:00,99.09,99.16,98.88,98.91,27410.0,97.8328,97.9019,97.6254,97.655,27410.0
2025-02-19 11:10:00,98.9,98.96,98.72,98.85,20862.0,97.6452,97.7044,97.4675,97.5958,20862.0
2025-02-19 11:20:00,98.86,98.96,98.75,98.92,17074.0,97.6057,97.7044,97.4971,97.6649,17074.0
2025-02-19 11:30:00,98.89,98.98,98.86,98.92,9195.0,97.6353,97.7242,97.6057,97.6649,9195.0
2025-02-19 11:40:00,98.93,99.32,98.88,99.32,57703.0,97.6748,98.0598,97.6254,98.0598,57703.0
2025-02-19 11:50:00,99.32,99.38,99.18,99.23,16002.0,98.0598,98.1191,97.9216,97.971,16002.0
2025-02-19 12:00:00,99.21,99.25,98.93,98.96,17687.0,97.9512,97.9907,97.6748,97.7044,17687.0
2025-02-19 12:10:00,98.96,98.98,98.79,98.89,11522.0,97.7044,97.7242,97.5366,97.6353,11522.0
2025-02-19 12:20:00,98.91,98.92,98.6,98.64,15379.0,97.655,97.6649,97.349,97.3885,15379.0
2025-02-19 12:30:00,98.63,98.8,98.61,98.77,23965.0,97.3786,97.5464,97.3589,97.5168,23965.0
2025-02-19 12:40:00,98.77,98.82,98.61,98.77,22887.0,97.5168,97.5662,97.3589,97.5168,22887.0
2025-02-19 12:50:00,98.78,98.85,98.52,98.52,23122.0,97.5267,97.5958,97.27,97.27,23122.0
2025-02-19 13:00:00,98.56,98.67,98.45,98.63,27339.0,97.3095,97.4181,97.2009,97.3786,27339.0
2025-02-19 13:10:00,98.64,98.72,98.58,98.64,21163.0,97.3885,97.4675,97.3292,97.3885,21163.0
2025-02-19 13:20:00,98.64,98.66,98.51,98.63,20055.0,97.3885,97.4082,97.2601,97.3786,20055.0
2025-02-19 13:30:00,98.65,98.71,98.56,98.66,18375.0,97.3983,97.4576,97.3095,97.4082,18375.0
2025-02-19 13:40:00,98.66,98.77,98.64,98.66,27499.0,97.4082,97.5168,97.3885,97.4082,27499.0
2025-02-19 13:50:00,98.65,98.67,98.49,98.55,15435.0,97.3983,97.4181,97.2404,97.2996,15435.0
2025-02-19 14:00:00,98.51,98.74,98.5,98.71,14377.0,97.2601,97.4872,97.2502,97.4576,14377.0
2025-02-19 14:10:00,98.72,98.86,98.65,98.85,21242.0,97.4675,97.6057,97.3983,97.5958,21242.0
2025-02-19 14:20:00,98.85,99.0,98.84,98.96,14396.0,97.5958,97.7439,97.5859,97.7044,14396.0
2025-02-19 14:30:00,98.97,98.97,98.84,98.95,18792.0,97.7143,97.7143,97.5859,97.6945,18792.0
2025-02-19 14:40:00,98.94,98.98,98.85,98.93,14258.0,97.6847,97.7242,97.5958,97.6748,14258.0
2025-02-19 14:50:00,98.91,99.01,98.91,99.0,19683.0,97.655,97.7538,97.655,97.7439,19683.0
2025-02-19 15:00:00,99.0,99.11,98.92,98.93,21901.0,97.7439,97.8525,97.6649,97.6748,21901.0
2025-02-19 15:10:00,98.91,99.07,98.83,99.03,28061.0,97.655,97.813,97.5761,97.7735,28061.0
2025-02-19 15:20:00,99.02,99.09,98.96,98.99,37193.0,97.7636,97.8328,97.7044,97.734,37193.0
2025-02-19 15:30:00,99.0,99.04,98.83,98.91,58078.0,97.7439,97.7834,97.5761,97.655,58078.0
2025-02-19 15:40:00,98.9,99.11,98.89,98.97,34042.0,97.6452,97.8525,97.6353,97.7143,34042.0
2025-02-19 15:50:00,98.99,99.22,98.84,99.19,295746.0,97.734,97.9611,97.5859,97.9315,295746.0
2025-02-20 09:30:00,98.81,98.89,97.64,97.73,49369.0,97.5563,97.6353,96.4012,96.49,49369.0
2025-02-20 09:40:00,97.63,98.0,97.12,97.76,32080.0,96.3913,96.7566,95.8878,96.5196,32080.0
2025-02-20 09:50:00,97.69,98.04,97.33,97.65,30200.0,96.4505,96.7961,96.0951,96.411,30200.0
2025-02-20 10:00:00,97.61,98.0,97.31,97.93,29075.0,96.3715,96.7566,96.0753,96.6875,29075.0
2025-02-20 10:10:00,97.95,98.16,97.91,98.04,36660.0,96.7072,96.9146,96.6677,96.7961,36660.0
2025-02-20 10:20:00,98.1,98.25,97.79,98.06,24523.0,96.8553,97.0034,96.5493,96.8158,24523.0
2025-02-20 10:30:00,98.18,98.18,97.5,97.54,20175.0,96.9343,96.9343,96.2629,96.3024,20175.0
2025-02-20 10:40:00,97.59,97.61,97.13,97.25,20862.0,96.3518,96.3715,95.8976,96.0161,20862.0
2025-02-20 10:50:00,97.28,97.35,97.07,97.34,38783.0,96.0457,96.1148,95.8384,96.105,38783.0
2025-02-20 11:00:00,97.32,97.42,96.83,97.12,41752.0,96.0852,96.1839,95.6014,95.8878,41752.0
2025-02-20 11:10:00,97.07,97.07,96.6,96.72,38215.0,95.8384,95.8384,95.3744,95.4928,38215.0
2025-02-20 11:20:00,96.76,96.94,96.69,96.81,53733.0,95.5323,95.71,95.4632,95.5817,53733.0
2025-02-20 11:30:00,96.8,96.98,96.78,96.98,43260.0,95.5718,95.7495,95.5521,95.7495,43260.0
2025-02-20 11:40:00,96.97,97.15,96.94,97.1,26202.0,95.7397,95.9174,95.71,95.868,26202.0
2025-02-20 11:50:00,97.1,97.15,96.98,97.04,34938.0,95.868,95.9174,95.7495,95.8088,34938.0
2025-02-20 12:00:00,97.04,97.2,97.0,97.13,24497.0,95.8088,95.9667,95.7693,95.8976,24497.0
2025-02-20 12:10:00,97.16,97.22,97.04,97.16,28841.0,95.9272,95.9865,95.8088,95.9272,28841.0
2025-02-20 12:20:00,97.16,97.33,97.16,97.23,15591.0,95.9272,96.0951,95.9272,95.9964,15591.0
2025-02-20 12:30:00,97.23,97.51,97.16,97.41,19204.0,95.9964,96.2728,95.9272,96.1741,19204.0
2025-02-20 12:40:00,97.41,97.54,97.31,97.31,16523.0,96.1741,96.3024,96.0753,96.0753,16523.0
2025-02-20 12:50:00,97.31,97.4,97.24,97.38,13523.0,96.0753,96.1642,96.0062,96.1445,13523.0
2025-02-20 13:00:00,97.37,97.71,97.36,97.7,31543.0,96.1346,96.4703,96.1247,96.4604,31543.0
2025-02-20 13:10:00,97.72,97.72,97.61,97.64,13446.0,96.4801,96.4801,96.3715,96.4012,13446.0
2025-02-20 13:20:00,97.63,97.83,97.6,97.67,20843.0,96.3913,96.5887,96.3617,96.4308,20843.0
2025-02-20 13:30:00,97.67,97.81,97.48,97.56,21252.0,96.4308,96.569,96.2432,96.3222,21252.0
2025-02-20 13:40:00,97.56,97.74,97.54,97.73,19027.0,96.3222,96.4999,96.3024,96.49,19027.0
2025-02-20 13:50:00,97.75,97.78,97.65,97.66,21750.0,96.5098,96.5394,96.411,96.4209,21750.0
2025-02-20 14:00:00,97.68,97.73,97.59,97.61,25140.0,96.4407,96.49,96.3518,96.3715,25140.0
2025-02-20 14:10:00,97.6,97.64,97.56,97.61,17487.0,96.3617,96.4012,96.3222,96.3715,17487.0
2025-02-20 14:20:00,97.6,97.65,97.48,97.54,16878.0,96.3617,96.411,96.2432,96.3024,16878.0
2025-02-20 14:30:00,97.55,97.75,97.52,97.69,117749.0,96.3123,96.5098,96.2827,96.4505,117749.0
2025-02-20 14:40:00,97.69,97.92,97.68,97.9,13989.0,96.4505,96.6776,96.4407,96.6579,13989.0
2025-02-20 14:50:00,97.93,98.24,97.84,98.16,23997.0,96.6875,96.9935,96.5986,96.9146,23997.0
2025-02-20 15:00:00,98.14,98.29,98.1,98.27,23621.0,96.8948,97.0429,96.8553,97.0232,23621.0
2025-02-20 15:10:00,98.29,98.44,98.25,98.42,23790.0,97.0429,97.191,97.0034,97.1713,23790.0
2025-02-20 15:20:00,98.43,98.7,98.43,98.56,41690.0,97.1811,97.4477,97.1811,97.3095,41690.0
2025-02-20 15:30:00,98.55,98.66,98.42,98.5,78102.0,97.2996,97.4082,97.1713,97.2502,78102.0
2025-02-20 15:40:00,98.5,98.77,98.47,98.76,75350.0,97.2502,97.5168,97.2206,97.5069,75350.0
2025-02-20 15:50:00,98.77,98.89,98.57,98.64,331663.0,97.5168,97.6353,97.3194,97.3885,331663.0
2025-02-21 09:30:00,97.96,98.32,97.35,97.9,123915.0,96.7171,97.0725,96.1148,96.6579,123915.0
2025-02-21 09:40:00,97.87,98.28,97.86,98.2,27622.0,96.6282,97.033,96.6184,96.9541,27622.0
2025-02-21 09:50:00,98.14,98.45,97.99,98.44,44709.0,96.8948,97.2009,96.7467,97.191,44709.0
2025-02-21 10:00:00,98.44,98.45,98.07,98.34,87143.0,97.191,97.2009,96.8257,97.0923,87143.0
2025-02-21 10:10:00,98.33,98.9,98.27,98.65,68632.0,97.0824,97.6452,97.0232,97.3983,68632.0
2025-02-21 10:20:00,98.65,98.65,98.24,98.31,40121.0,97.3983,97.3983,96.9935,97.0627,40121.0
2025-02-21 10:30:00,98.29,98.53,98.15,98.48,27383.0,97.0429,97.2799,96.9047,97.2305,27383.0
2025-02-21 10:40:00,98.44,98.7,98.35,98.56,21228.0,97.191,97.4477,97.1021,97.3095,21228.0
2025-02-21 10:50:00,98.55,98.85,98.55,98.81,25557.0,97.2996,97.5958,97.2996,97.5563,25557.0
2025-02-21 11:00:00,98.76,98.82,98.56,98.66,22144.0,97.5069,97.5662,97.3095,97.4082,22144.0
2025-02-21 11:10:00,98.64,98.89,98.63,98.84,19811.0,97.3885,97.6353,97.3786,97.5859,19811.0
2025-02-21 11:20:00,98.84,99.0,98.81,98.98,21055.0,97.5859,97.7439,97.5563,97.7242,21055.0
2025-02-21 11:30:00,98.98,99.42,98.97,99.4,42973.0,97.7242,98.1586,97.7143,98.1388,42973.0
2025-02-21 11:40:00,99.41,99.46,99.23,99.25,32482.0,98.1487,98.1981,97.971,97.9907,32482.0
2025-02-21 11:50:00,99.22,99.36,99.13,99.21,34481.0,97.9611,98.0993,97.8723,97.9512,34481.0
2025-02-21 12:00:00,99.22,99.43,99.21,99.31,41806.0,97.9611,98.1684,97.9512,98.05,41806.0
2025-02-21 12:10:00,99.31,99.35,99.02,99.04,32242.0,98.05,98.0895,97.7636,97.7834,32242.0
2025-02-21 12:20:00,99.01,99.06,98.92,98.95,24745.0,97.7538,97.8031,97.6649,97.6945,24745.0
2025-02-21 12:30:00,98.95,99.1,98.82,98.84,31488.0,97.6945,97.8426,97.5662,97.5859,31488.0
2025-02-21 12:40:00,98.84,98.93,98.75,98.83,18182.0,97.5859,97.6748,97.4971,97.5761,18182.0
2025-02-21 12:50:00,98.83,98.83,98.28,98.31,31329.0,97.5761,97.5761,97.033,97.0627,31329.0
2025-02-21 13:00:00,98.31,98.35,97.83,97.84,31102.0,97.0627,97.1021,96.5887,96.5986,31102.0
2025-02-21 13:10:00,97.84,98.02,97.68,97.76,35193.0,96.5986,96.7763,96.4407,96.5196,35193.0
2025-02-21 13:20:00,97.76,98.0,97.76,97.82,28575.0,96.5196,96.7566,96.5196,96.5789,28575.0
2025-02-21 13:30:00,97.81,97.96,97.63,97.84,25941.0,96.569,96.7171,96.3913,96.5986,25941.0
2025-02-21 13:40:00,97.84,97.86,97.66,97.77,22750.0,96.5986,96.6184,96.4209,96.5295,22750.0
2025-02-21 13:50:00,97.77,97.78,97.67,97.71,19572.0,96.5295,96.5394,96.4308,96.4703,19572.0
2025-02-21 14:00:00,97.69,97.86,97.57,97.83,20218.0,96.4505,96.6184,96.332,96.5887,20218.0
2025-02-21 14:10:00,97.88,97.9,97.7,97.76,20150.0,96.6381,96.6579,96.4604,96.5196,20150.0
2025-02-21 14:20:00,97.76,97.77,97.37,97.45,21442.0,96.5196,96.5295,96.1346,96.2136,21442.0
2025-02-21 14:30:00,97.46,97.53,97.4,97.44,20140.0,96.2234,96.2926,96.1642,96.2037,20140.0
2025-02-21 14:40:00,97.42,97.6,97.32,97.5,39617.0,96.1839,96.3617,96.0852,96.2629,39617.0
2025-02-21 14:50:00,97.5,97.92,97.5,97.73,30906.0,96.2629,96.6776,96.2629,96.49,30906.0
2025-02-21 15:00:00,97.67,97.69,97.54,97.68,26652.0,96.4308,96.4505,96.3024,96.4407,26652.0
2025-02-21 15:10:00,97.68,97.97,97.66,97.96,49873.0,96.4407,96.727,96.4209,96.7171,49873.0
2025-02-21 15:20:00,97.98,98.02,97.85,97.85,46809.0,96.7368,96.7763,96.6085,96.6085,46809.0
2025-02-21 15:30:00,97.89,98.12,97.86,98.09,50685.0,96.648,96.8751,96.6184,96.8454,50685.0
2025-02-21 15:40:00,98.09,98.3,97.99,98.07,95459.0,96.8454,97.0528,96.7467,96.8257,95459.0
2025-02-21 15:50:00,98.09,98.28,97.98,98.11,241874.0,96.8454,97.033,96.7368,96.8652,241874.0
2025-02-24 09:30:00,98.71,99.44,98.4,99.44,93343.0,97.4576,98.1783,97.1515,98.1783,93343.0
2025-02-24 09:40:00,99.5,99.93,98.82,98.92,80661.0,98.2376,98.6621,97.5662,97.6649,80661.0
2025-02-24 09:50:00,98.99,99.01,97.89,98.15,61996.0,97.734,97.7538,96.648,96.9047,61996.0
2025-02-24 10:00:00,98.03,98.34,97.73,98.29,54923.0,96.7862,97.0923,96.49,97.0429,54923.0
2025-02-24 10:10:00,98.21,98.55,98.05,98.05,104476.0,96.9639,97.2996,96.806,96.806,104476.0
2025-02-24 10:20:00,98.09,98.17,97.32,97.32,49075.0,96.8454,96.9244,96.0852,96.0852,49075.0
2025-02-24 10:30:00,97.32,98.08,97.3,98.01,28625.0,96.0852,96.8356,96.0655,96.7665,28625.0
2025-02-24 10:40:00,98.08,98.32,98.02,98.16,63757.0,96.8356,97.0725,96.7763,96.9146,63757.0
2025-02-24 10:50:00,98.18,98.21,97.53,97.7,64388.0,96.9343,96.9639,96.2926,96.4604,64388.0
2025-02-24 11:00:00,97.73,98.03,97.64,97.85,46593.0,96.49,96.7862,96.4012,96.6085,46593.0
2025-02-24 11:10:00,97.82,97.95,97.7,97.85,30119.0,96.5789,96.7072,96.4604,96.6085,30119.0
2025-02-24 11:20:00,97.88,98.37,97.88,98.29,21537.0,96.6381,97.1219,96.6381,97.0429,21537.0
2025-02-24 11:30:00,98.31,98.5,98.21,98.35,21910.0,97.0627,97.2502,96.9639,97.1021,21910.0
2025-02-24 11:40:00,98.36,98.52,98.2,98.39,33690.0,97.112,97.27,96.9541,97.1416,33690.0
2025-02-24 11:50:00,98.35,98.6,98.32,98.49,22359.0,97.1021,97.349,97.0725,97.2404,22359.0
2025-02-24 12:00:00,98.51,98.75,98.49,98.68,34260.0,97.2601,97.4971,97.2404,97.428,34260.0
2025-02-24 12:10:00,98.69,98.87,98.66,98.84,17209.0,97.4378,97.6156,97.4082,97.5859,17209.0
2025-02-24 12:20:00,98.89,99.11,98.83,98.96,64964.0,97.6353,97.8525,97.5761,97.7044,64964.0
2025-02-24 12:30:00,98.96,99.17,98.91,99.06,37135.0,97.7044,97.9117,97.655,97.8031,37135.0
2025-02-24 12:40:00,99.11,99.31,99.1,99.24,40108.0,97.8525,98.05,97.8426,97.9809,40108.0
2025-02-24 12:50:00,99.24,99.27,98.97,98.98,68160.0,97.9809,98.0105,97.7143,97.7242,68160.0
2025-02-24 13:00:00,98.98,99.09,98.92,98.94,40012.0,97.7242,97.8328,97.6649,97.6847,40012.0
2025-02-24 13:10:00,98.95,99.04,98.9,98.99,32047.0,97.6945,97.7834,97.6452,97.734,32047.0
2025-02-24 13:20:00,98.99,99.18,98.93,99.05,29734.0,97.734,97.9216,97.6748,97.7933,29734.0
2025-02-24 13:30:00,99.05,99.1,98.83,98.84,40750.0,97.7933,97.8426,97.5761,97.5859,40750.0
2025-02-24 13:40:00,98.85,99.03,98.85,98.93,34052.0,97.5958,97.7735,97.5958,97.6748,34052.0
2025-02-24 13:50:00,98.95,98.99,98.86,98.91,25969.0,97.6945,97.734,97.6057,97.655,25969.0
2025-02-24 14:00:00,98.91,99.19,98.91,99.07,40210.0,97.655,97.9315,97.655,97.813,40210.0
2025-02-24 14:10:00,99.09,99.09,98.85,98.89,45190.0,97.8328,97.8328,97.5958,97.6353,45190.0
2025-02-24 14:20:00,98.89,98.89,98.75,98.77,36731.0,97.6353,97.6353,97.4971,97.5168,36731.0
2025-02-24 14:30:00,98.76,98.91,98.76,98.91,28248.0,97.5069,97.655,97.5069,97.655,28248.0
2025-02-24 14:40:00,98.94,98.95,98.67,98.82,27192.0,97.6847,97.6945,97.4181,97.5662,27192.0
2025-02-24 14:50:00,98.81,98.89,98.56,98.6,40788.0,97.5563,97.6353,97.3095,97.349,40788.0
2025-02-24 15:00:00,98.59,98.59,98.39,98.43,41925.0,97.3391,97.3391,97.1416,97.1811,41925.0
2025-02-24 15:10:00,98.42,98.63,98.36,98.6,49027.0,97.1713,97.3786,97.112,97.349,49027.0
2025-02-24 15:20:00,98.62,98.78,98.53,98.55,79783.0,97.3687,97.5267,97.2799,97.2996,79783.0
2025-02-24 15:30:00,98.55,98.65,98.48,98.52,80183.0,97.2996,97.3983,97.2305,97.27,80183.0
2025-02-24 15:40:00,98.5,98.67,98.36,98.53,105064.0,97.2502,97.4181,97.112,97.2799,105064.0
2025-02-24 15:50:00,98.55,98.58,98.08,98.17,433548.0,97.2996,97.3292,96.8356,96.9244,433548.0
2025-02-25 09:30:00,98.16,98.88,94.98,95.81,285413.0,96.9146,97.6254,93.7749,94.5944,285413.0
2025-02-25 09:40:00,95.59,95.63,93.97,94.34,274520.0,94.3772,94.4167,92.7777,93.143,274520.0
2025-02-25 09:50:00,94.33,94.66,93.84,94.48,133296.0,93.1332,93.459,92.6494,93.2813,133296.0
2025-02-25 10:00:00,94.41,94.52,93.09,93.37,87425.0,93.2121,93.3207,91.9089,92.1853,87425.0
2025-02-25 10:10:00,93.37,93.48,92.59,92.87,161159.0,92.1853,92.2939,91.4152,91.6917,161159.0
2025-02-25 10:20:00,92.83,93.17,92.5,92.52,102059.0,91.6522,91.9879,91.3264,91.3461,102059.0
2025-02-25 10:30:00,92.45,93.46,92.36,93.34,87450.0,91.277,92.2742,91.1881,92.1557,87450.0
2025-02-25 10:40:00,93.35,93.52,92.95,93.06,70327.0,92.1656,92.3334,91.7707,91.8793,70327.0
2025-02-25 10:50:00,92.99,93.74,92.86,93.16,106462.0,91.8102,92.5506,91.6818,91.978,106462.0
2025-02-25 11:00:00,93.16,93.89,92.95,93.77,98141.0,91.978,92.6987,91.7707,92.5803,98141.0
2025-02-25 11:10:00,93.84,94.36,93.78,94.06,147844.0,92.6494,93.1628,92.5901,92.8666,147844.0
2025-02-25 11:20:00,94.06,94.23,93.84,93.94,113942.0,92.8666,93.0344,92.6494,92.7481,113942.0
2025-02-25 11:30:00,93.97,94.14,93.29,93.91,112368.0,92.7777,92.9456,92.1064,92.7185,112368.0
2025-02-25 11:40:00,93.91,94.34,93.85,93.98,67069.0,92.7185,93.143,92.6592,92.7876,67069.0
2025-02-25 11:50:00,93.98,94.05,93.47,93.53,38381.0,92.7876,92.8567,92.2841,92.3433,38381.0
2025-02-25 12:00:00,93.52,93.68,93.38,93.63,45188.0,92.3334,92.4914,92.1952,92.442,45188.0
2025-02-25 12:10:00,93.66,93.91,93.57,93.72,30778.0,92.4717,92.7185,92.3828,92.5309,30778.0
2025-02-25 12:20:00,93.72,94.01,93.66,94.0,30798.0,92.5309,92.8172,92.4717,92.8073,30798.0
2025-02-25 12:30:00,93.99,94.23,93.93,94.19,70701.0,92.7975,93.0344,92.7382,92.9949,70701.0
2025-02-25 12:40:00,94.23,94.23,93.79,93.92,47514.0,93.0344,93.0344,92.6,92.7284,47514.0
2025-02-25 12:50:00,93.9,94.26,93.82,94.24,56512.0,92.7086,93.064,92.6296,93.0443,56512.0
2025-02-25 13:00:00,94.2,95.05,94.2,94.8,38838.0,93.0048,93.844,93.0048,93.5972,38838.0
2025-02-25 13:10:00,94.8,94.98,94.67,94.73,50591.0,93.5972,93.7749,93.4688,93.5281,50591.0
2025-02-25 13:20:00,94.74,94.92,94.58,94.61,37868.0,93.538,93.7157,93.38,93.4096,37868.0
2025-02-25 13:30:00,94.6,95.12,94.51,95.11,48901.0,93.3997,93.9131,93.3109,93.9033,48901.0
2025-02-25 13:40:00,95.1,95.34,95.07,95.2,49232.0,93.8934,94.1303,93.8638,93.9921,49232.0
2025-02-25 13:50:00,95.2,95.33,95.09,95.27,26762.0,93.9921,94.1205,93.8835,94.0612,26762.0
2025-02-25 14:00:00,95.23,95.23,95.02,95.06,38610.0,94.0217,94.0217,93.8144,93.8539,38610.0
2025-02-25 14:10:00,95.05,95.11,94.73,94.85,59435.0,93.844,93.9033,93.5281,93.6466,59435.0
2025-02-25 14:20:00,94.82,94.83,94.55,94.57,42197.0,93.6169,93.6268,93.3504,93.3701,42197.0
2025-02-25 14:30:00,94.6,94.92,94.42,94.92,87124.0,93.3997,93.7157,93.222,93.7157,87124.0
2025-02-25 14:40:00,94.92,95.31,94.89,95.26,50514.0,93.7157,94.1007,93.686,94.0514,50514.0
2025-02-25 14:50:00,95.26,95.48,95.19,95.34,75821.0,94.0514,94.2686,93.9822,94.1303,75821.0
2025-02-25 15:00:00,95.34,95.35,95.08,95.16,56044.0,94.1303,94.1402,93.8736,93.9526,56044.0
2025-02-25 15:10:00,95.14,95.65,95.07,95.65,67539.0,93.9329,94.4364,93.8638,94.4364,67539.0
2025-02-25 15:20:00,95.63,95.85,95.49,95.57,126140.0,94.4167,94.6339,94.2784,94.3574,126140.0
2025-02-25 15:30:00,95.58,95.83,95.36,95.5,140483.0,94.3673,94.6141,94.1501,94.2883,140483.0
2025-02-25 15:40:00,95.52,95.57,95.33,95.45,165052.0,94.3081,94.3574,94.1205,94.2389,165052.0
2025-02-25 15:50:00,95.48,95.83,95.46,95.82,528858.0,94.2686,94.6141,94.2488,94.6042,528858.0
2025-02-26 09:30:00,95.21,95.63,94.4,95.61,132986.0,94.002,94.4167,93.2023,94.3969,132986.0
2025-02-26 09:40:00,95.64,95.68,95.04,95.62,69411.0,94.4265,94.466,93.8341,94.4068,69411.0
2025-02-26 09:50:00,95.62,96.05,95.49,95.65,39236.0,94.4068,94.8313,94.2784,94.4364,39236.0
2025-02-26 10:00:00,95.59,95.88,95.31,95.31,36524.0,94.3772,94.6635,94.1007,94.1007,36524.0
2025-02-26 10:10:00,95.39,95.61,95.28,95.56,34418.0,94.1797,94.3969,94.0711,94.3475,34418.0
2025-02-26 10:20:00,95.5,95.5,94.77,94.94,34841.0,94.2883,94.2883,93.5676,93.7354,34841.0
2025-02-26 10:30:00,94.93,95.28,94.85,94.99,57573.0,93.7255,94.0711,93.6466,93.7848,57573.0
2025-02-26 10:40:00,95.0,95.45,94.97,95.02,72521.0,93.7947,94.2389,93.765,93.8144,72521.0
2025-02-26 10:50:00,95.02,95.43,94.99,95.39,52094.0,93.8144,94.2192,93.7848,94.1797,52094.0
2025-02-26 11:00:00,95.39,95.48,95.24,95.41,49208.0,94.1797,94.2686,94.0316,94.1995,49208.0
2025-02-26 11:10:00,95.38,95.8,95.35,95.75,42658.0,94.1698,94.5845,94.1402,94.5351,42658.0
2025-02-26 11:20:00,95.79,96.0,95.59,95.62,33977.0,94.5746,94.782,94.3772,94.4068,33977.0
2025-02-26 11:30:00,95.61,95.75,95.34,95.62,37194.0,94.3969,94.5351,94.1303,94.4068,37194.0
2025-02-26 11:40:00,95.61,95.7,95.45,95.62,24058.0,94.3969,94.4858,94.2389,94.4068,24058.0
2025-02-26 11:50:00,95.61,96.0,95.6,95.75,25156.0,94.3969,94.782,94.387,94.5351,25156.0
2025-02-26 12:00:00,95.73,96.01,95.69,96.0,16435.0,94.5154,94.7918,94.4759,94.782,16435.0
2025-02-26 12:10:00,96.01,96.25,95.99,96.17,26938.0,94.7918,95.0288,94.7721,94.9498,26938.0
2025-02-26 12:20:00,96.18,96.25,96.11,96.22,10122.0,94.9597,95.0288,94.8906,94.9992,10122.0
2025-02-26 12:30:00,96.25,96.32,96.0,96.06,25277.0,95.0288,95.0979,94.782,94.8412,25277.0
2025-02-26 12:40:00,96.06,96.25,96.03,96.12,13258.0,94.8412,95.0288,94.8116,94.9004,13258.0
2025-02-26 12:50:00,96.07,96.07,95.68,95.78,21852.0,94.8511,94.8511,94.466,94.5648,21852.0
2025-02-26 13:00:00,95.8,95.8,95.53,95.68,16500.0,94.5845,94.5845,94.3179,94.466,16500.0
2025-02-26 13:10:00,95.71,95.74,95.51,95.68,11494.0,94.4956,94.5253,94.2982,94.466,11494.0
2025-02-26 13:20:00,95.66,95.77,95.43,95.48,21049.0,94.4463,94.5549,94.2192,94.2686,21049.0
2025-02-26 13:30:00,95.52,95.62,95.44,95.56,14544.0,94.3081,94.4068,94.2291,94.3475,14544.0
2025-02-26 13:40:00,95.57,95.65,95.42,95.52,27067.0,94.3574,94.4364,94.2093,94.3081,27067.0
2025-02-26 13:50:00,95.48,95.52,95.32,95.5,19182.0,94.2686,94.3081,94.1106,94.2883,19182.0
2025-02-26 14:00:00,95.46,95.53,95.12,95.12,20336.0,94.2488,94.3179,93.9131,93.9131,20336.0
2025-02-26 14:10:00,95.16,95.36,95.08,95.22,29254.0,93.9526,94.1501,93.8736,94.0119,29254.0
2025-02-26 14:20:00,95.21,95.27,95.1,95.14,30407.0,94.002,94.0612,93.8934,93.9329,30407.0
2025-02-26 14:30:00,95.14,95.48,95.14,95.46,19050.0,93.9329,94.2686,93.9329,94.2488,19050.0
2025-02-26 14:40:00,95.45,95.54,95.23,95.28,20925.0,94.2389,94.3278,94.0217,94.0711,20925.0
2025-02-26 14:50:00,95.28,95.36,95.11,95.16,23370.0,94.0711,94.1501,93.9033,93.9526,23370.0
2025-02-26 15:00:00,95.15,95.41,95.11,95.33,42069.0,93.9428,94.1995,93.9033,94.1205,42069.0
2025-02-26 15:10:00,95.3,95.46,95.27,95.34,43945.0,94.0908,94.2488,94.0612,94.1303,43945.0
2025-02-26 15:20:00,95.34,95.5,95.23,95.43,56048.0,94.1303,94.2883,94.0217,94.2192,56048.0
2025-02-26 15:30:00,95.42,95.6,95.16,95.52,53441.0,94.2093,94.387,93.9526,94.3081,53441.0
2025-02-26 15:40:00,95.51,95.96,95.51,95.69,97022.0,94.2982,94.7425,94.2982,94.4759,97022.0
2025-02-26 15:50:00,95.66,95.82,95.55,95.77,282493.0,94.4463,94.6042,94.3377,94.5549,282493.0
2025-02-27 09:30:00,95.98,96.17,95.35,96.0,92165.0,94.7622,94.9498,94.1402,94.782,92165.0
2025-02-27 09:40:00,96.0,96.7,95.95,96.68,45947.0,94.782,95.4731,94.7326,95.4533,45947.0
2025-02-27 09:50:00,96.61,96.71,95.23,95.3,43456.0,95.3842,95.483,94.0217,94.0908,43456.0
2025-02-27 10:00:00,95.35,96.53,95.14,96.25,53629.0,94.1402,95.3052,93.9329,95.0288,53629.0
2025-02-27 10:10:00,96.27,97.1,96.26,97.03,49033.0,95.0485,95.868,95.0387,95.7989,49033.0
2025-02-27 10:20:00,97.01,97.62,96.89,97.5,53235.0,95.7792,96.3814,95.6607,96.2629,53235.0
2025-02-27 10:30:00,97.54,97.54,96.82,97.18,51281.0,96.3024,96.3024,95.5916,95.947,51281.0
2025-02-27 10:40:00,97.14,97.29,96.93,97.21,38820.0,95.9075,96.0556,95.7002,95.9766,38820.0
2025-02-27 10:50:00,97.13,97.25,96.86,96.89,65928.0,95.8976,96.0161,95.6311,95.6607,65928.0
2025-02-27 11:00:00,96.89,97.2,96.52,96.57,34984.0,95.6607,95.9667,95.2954,95.3447,34984.0
2025-02-27 11:10:00,96.59,97.2,96.59,97.2,21032.0,95.3645,95.9667,95.3645,95.9667,21032.0
2025-02-27 11:20:00,97.2,97.25,96.83,96.96,25172.0,95.9667,96.0161,95.6014,95.7298,25172.0
2025-02-27 11:30:00,96.98,97.08,96.89,96.99,28386.0,95.7495,95.8483,95.6607,95.7594,28386.0
2025-02-27 11:40:00,97.0,97.15,96.93,97.05,21819.0,95.7693,95.9174,95.7002,95.8186,21819.0
2025-02-27 11:50:00,97.05,97.17,96.95,97.1,36076.0,95.8186,95.9371,95.7199,95.868,36076.0
2025-02-27 12:00:00,97.08,97.42,97.08,97.33,28759.0,95.8483,96.1839,95.8483,96.0951,28759.0
2025-02-27 12:10:00,97.35,97.43,97.24,97.35,28008.0,96.1148,96.1938,96.0062,96.1148,28008.0
2025-02-27 12:20:00,97.35,97.69,97.33,97.55,36673.0,96.1148,96.4505,96.0951,96.3123,36673.0
2025-02-27 12:30:00,97.57,97.66,97.3,97.34,30200.0,96.332,96.4209,96.0655,96.105,30200.0
2025-02-27 12:40:00,97.33,97.33,96.91,96.99,38423.0,96.0951,96.0951,95.6804,95.7594,38423.0
2025-02-27 12:50:00,96.99,97.23,96.81,97.15,28348.0,95.7594,95.9964,95.5817,95.9174,28348.0
2025-02-27 13:00:00,97.19,97.32,97.14,97.25,21356.0,95.9569,96.0852,95.9075,96.0161,21356.0
2025-02-27 13:10:00,97.24,97.28,97.12,97.18,26139.0,96.0062,96.0457,95.8878,95.947,26139.0
2025-02-27 13:20:00,97.18,97.18,97.07,97.07,34112.0,95.947,95.947,95.8384,95.8384,34112.0
2025-02-27 13:30:00,97.11,97.31,97.09,97.25,17814.0,95.8779,96.0753,95.8581,96.0161,17814.0
2025-02-27 13:40:00,97.25,97.29,97.02,97.02,18561.0,96.0161,96.0556,95.789,95.789,18561.0
2025-02-27 13:50:00,97.02,97.44,97.0,97.27,66291.0,95.789,96.2037,95.7693,96.0359,66291.0
2025-02-27 14:00:00,97.21,97.4,97.11,97.26,36415.0,95.9766,96.1642,95.8779,96.026,36415.0
2025-02-27 14:10:00,97.25,97.35,97.11,97.32,19490.0,96.0161,96.1148,95.8779,96.0852,19490.0
2025-02-27 14:20:00,97.32,97.47,97.13,97.19,37704.0,96.0852,96.2333,95.8976,95.9569,37704.0
2025-02-27 14:30:00,97.19,97.19,96.81,96.99,25390.0,95.9569,95.9569,95.5817,95.7594,25390.0
2025-02-27 14:40:00,96.98,96.99,96.63,96.86,27121.0,95.7495,95.7594,95.404,95.6311,27121.0
2025-02-27 14:50:00,96.89,97.04,96.84,96.93,20967.0,95.6607,95.8088,95.6113,95.7002,20967.0
2025-02-27 15:00:00,96.88,97.03,96.64,96.89,22422.0,95.6508,95.7989,95.4138,95.6607,22422.0
2025-02-27 15:10:00,96.86,97.0,96.65,96.75,48316.0,95.6311,95.7693,95.4237,95.5225,48316.0
2025-02-27 15:20:00,96.73,96.97,96.62,96.63,26762.0,95.5027,95.7397,95.3941,95.404,26762.0
2025-02-27 15:30:00,96.67,97.15,96.67,96.9,35166.0,95.4435,95.9174,95.4435,95.6705,35166.0
2025-02-27 15:40:00,96.9,96.93,96.71,96.86,54289.0,95.6705,95.7002,95.483,95.6311,54289.0
2025-02-27 15:50:00,96.84,96.94,96.52,96.69,317379.0,95.6113,95.71,95.2954,95.4632,317379.0
2025-02-28 09:30:00,97.05,98.9,96.97,98.69,96893.0,95.8186,97.6452,95.7397,97.4378,96893.0
2025-02-28 09:40:00,98.75,98.8,98.05,98.56,75670.0,97.4971,97.5464,96.806,97.3095,75670.0
2025-02-28 09:50:00,98.56,99.25,98.49,99.25,83299.0,97.3095,97.9907,97.2404,97.9907,83299.0
2025-02-28 10:00:00,99.17,99.43,98.82,99.4,70673.0,97.9117,98.1684,97.5662,98.1388,70673.0
2025-02-28 10:10:00,99.41,100.31,99.33,99.74,157843.0,98.1487,99.0373,98.0697,98.4745,157843.0
2025-02-28 10:20:00,99.73,100.14,99.56,99.91,74895.0,98.4646,98.8694,98.2968,98.6424,74895.0
2025-02-28 10:30:00,99.91,99.91,99.34,99.5,52636.0,98.6424,98.6424,98.0796,98.2376,52636.0
2025-02-28 10:40:00,99.55,99.91,99.51,99.82,32224.0,98.2869,98.6424,98.2474,98.5535,32224.0
2025-02-28 10:50:00,99.83,100.27,99.83,100.21,45910.0,98.5634,98.9978,98.5634,98.9386,45910.0
2025-02-28 11:00:00,100.24,100.43,100.01,100.12,53602.0,98.9682,99.1558,98.7411,98.8497,53602.0
2025-02-28 11:10:00,100.13,100.13,99.61,99.78,27140.0,98.8596,98.8596,98.3462,98.514,27140.0
2025-02-28 11:20:00,99.8,99.82,99.61,99.75,18159.0,98.5338,98.5535,98.3462,98.4844,18159.0
2025-02-28 11:30:00,99.71,99.93,99.38,99.38,94931.0,98.4449,98.6621,98.1191,98.1191,94931.0
2025-02-28 11:40:00,99.38,99.55,99.18,99.41,37327.0,98.1191,98.2869,97.9216,98.1487,37327.0
2025-02-28 11:50:00,99.41,99.6,99.33,99.58,18439.0,98.1487,98.3363,98.0697,98.3165,18439.0
2025-02-28 12:00:00,99.57,99.6,99.42,99.58,26648.0,98.3067,98.3363,98.1586,98.3165,26648.0
2025-02-28 12:10:00,99.56,99.81,99.54,99.81,24872.0,98.2968,98.5436,98.2771,98.5436,24872.0
2025-02-28 12:20:00,99.83,99.89,99.49,99.6,14344.0,98.5634,98.6226,98.2277,98.3363,14344.0
2025-02-28 12:30:00,99.63,99.63,99.44,99.53,13521.0,98.3659,98.3659,98.1783,98.2672,13521.0
2025-02-28 12:40:00,99.49,99.52,99.2,99.34,17462.0,98.2277,98.2573,97.9414,98.0796,17462.0
2025-02-28 12:50:00,99.29,99.42,99.09,99.17,25528.0,98.0302,98.1586,97.8328,97.9117,25528.0
2025-02-28 13:00:00,99.24,99.32,99.13,99.25,17631.0,97.9809,98.0598,97.8723,97.9907,17631.0
2025-02-28 13:10:00,99.25,99.25,98.81,98.93,21627.0,97.9907,97.9907,97.5563,97.6748,21627.0
2025-02-28 13:20:00,98.88,99.52,98.84,99.52,22045.0,97.6254,98.2573,97.5859,98.2573,22045.0
2025-02-28 13:30:00,99.48,99.97,99.38,99.97,34251.0,98.2178,98.7016,98.1191,98.7016,34251.0
2025-02-28 13:40:00,99.95,100.12,99.82,100.12,36795.0,98.6818,98.8497,98.5535,98.8497,36795.0
2025-02-28 13:50:00,100.1,100.38,99.9,99.93,99406.0,98.8299,99.1064,98.6325,98.6621,99406.0
2025-02-28 14:00:00,99.97,100.01,99.62,99.9,83499.0,98.7016,98.7411,98.356,98.6325,83499.0
2025-02-28 14:10:00,99.91,100.0,99.75,99.95,43640.0,98.6424,98.7312,98.4844,98.6818,43640.0
2025-02-28 14:20:00,99.93,99.93,99.55,99.55,48710.0,98.6621,98.6621,98.2869,98.2869,48710.0
2025-02-28 14:30:00,99.55,99.85,99.5,99.84,40685.0,98.2869,98.5831,98.2376,98.5732,40685.0
2025-02-28 14:40:00,99.86,100.01,99.8,100.01,27014.0,98.593,98.7411,98.5338,98.7411,27014.0
2025-02-28 14:50:00,99.97,100.28,99.96,100.06,54513.0,98.7016,99.0077,98.6917,98.7905,54513.0
2025-02-28 15:00:00,100.0,100.07,99.82,100.04,26139.0,98.7312,98.8003,98.5535,98.7707,26139.0
2025-02-28 15:10:00,100.05,100.15,99.98,100.1,32126.0,98.7806,98.8793,98.7115,98.8299,32126.0
2025-02-28 15:20:00,100.08,100.22,99.9,100.2,56092.0,98.8102,98.9484,98.6325,98.9287,56092.0
2025-02-28 15:30:00,100.18,100.36,99.95,100.14,78106.0,98.9089,99.0866,98.6818,98.8694,78106.0
2025-02-28 15:40:00,100.14,100.44,100.14,100.33,95539.0,98.8694,99.1656,98.8694,99.057,95539.0
2025-02-28 15:50:00,100.34,100.43,99.8,100.35,403074.0,99.0669,99.1558,98.5338,99.0768,403074.0
2025-03-03 09:30:00,100.39,101.48,100.28,100.59,87381.0,99.1163,100.1924,99.0077,99.3137,87381.0
2025-03-03 09:40:00,100.59,100.61,99.82,100.35,43324.0,99.3137,99.3335,98.5535,99.0768,43324.0
2025-03-03 09:50:00,100.34,100.71,100.18,100.4,28443.0,99.0669,99.4322,98.9089,99.1261,28443.0
2025-03-03 10:00:00,100.31,100.38,99.7,100.01,37692.0,99.0373,99.1064,98.435,98.7411,37692.0
2025-03-03 10:10:00,100.0,100.58,99.86,100.58,72640.0,98.7312,99.3039,98.593,99.3039,72640.0
2025-03-03 10:20:00,100.49,100.82,100.39,100.52,36159.0,99.215,99.5408,99.1163,99.2446,36159.0
2025-03-03 10:30:00,100.52,100.56,99.94,100.17,30130.0,99.2446,99.2841,98.672,98.8991,30130.0
2025-03-03 10:40:00,100.12,100.34,99.99,100.04,27077.0,98.8497,99.0669,98.7213,98.7707,27077.0
2025-03-03 10:50:00,100.06,100.42,100.01,100.13,19762.0,98.7905,99.1459,98.7411,98.8596,19762.0
2025-03-03 11:00:00,100.14,100.38,100.0,100.01,23122.0,98.8694,99.1064,98.7312,98.7411,23122.0
2025-03-03 11:10:00,100.06,100.15,99.89,100.08,32727.0,98.7905,98.8793,98.6226,98.8102,32727.0
2025-03-03 11:20:00,100.11,100.15,99.7,99.73,24481.0,98.8398,98.8793,98.435,98.4646,24481.0
2025-03-03 11:30:00,99.8,99.82,99.42,99.46,33115.0,98.5338,98.5535,98.1586,98.1981,33115.0
2025-03-03 11:40:00,99.45,99.59,99.37,99.59,20322.0,98.1882,98.3264,98.1092,98.3264,20322.0
2025-03-03 11:50:00,99.55,99.87,99.5,99.78,26999.0,98.2869,98.6029,98.2376,98.514,26999.0
2025-03-03 12:00:00,99.77,100.24,99.76,100.16,17989.0,98.5041,98.9682,98.4943,98.8892,17989.0
2025-03-03 12:10:00,100.18,100.37,100.18,100.36,17995.0,98.9089,99.0965,98.9089,99.0866,17995.0
2025-03-03 12:20:00,100.37,100.55,100.37,100.44,18097.0,99.0965,99.2742,99.0965,99.1656,18097.0
2025-03-03 12:30:00,100.46,100.8,100.36,100.75,36524.0,99.1854,99.5211,99.0866,99.4717,36524.0
2025-03-03 12:40:00,100.73,100.73,100.53,100.69,22794.0,99.452,99.452,99.2545,99.4125,22794.0
2025-03-03 12:50:00,100.69,100.69,100.32,100.36,30464.0,99.4125,99.4125,99.0472,99.0866,30464.0
2025-03-03 13:00:00,100.38,100.39,99.82,99.84,20896.0,99.1064,99.1163,98.5535,98.5732,20896.0
2025-03-03 13:10:00,99.84,99.84,98.43,98.48,53281.0,98.5732,98.5732,97.1811,97.2305,53281.0
2025-03-03 13:20:00,98.44,98.87,97.88,97.9,39998.0,97.191,97.6156,96.6381,96.6579,39998.0
2025-03-03 13:30:00,97.86,98.21,97.86,98.06,90199.0,96.6184,96.9639,96.6184,96.8158,90199.0
2025-03-03 13:40:00,98.07,98.57,98.03,98.08,72740.0,96.8257,97.3194,96.7862,96.8356,72740.0
2025-03-03 13:50:00,98.12,98.39,98.02,98.39,24797.0,96.8751,97.1416,96.7763,97.1416,24797.0
2025-03-03 14:00:00,98.35,98.55,98.16,98.32,56227.0,97.1021,97.2996,96.9146,97.0725,56227.0
2025-03-03 14:10:00,98.32,98.32,97.93,97.93,45497.0,97.0725,97.0725,96.6875,96.6875,45497.0
2025-03-03 14:20:00,97.9,98.11,97.85,97.93,39439.0,96.6579,96.8652,96.6085,96.6875,39439.0
2025-03-03 14:30:00,98.0,98.13,97.75,97.77,25756.0,96.7566,96.8849,96.5098,96.5295,25756.0
2025-03-03 14:40:00,97.81,97.96,97.5,97.5,23760.0,96.569,96.7171,96.2629,96.2629,23760.0
2025-03-03 14:50:00,97.48,97.64,97.26,97.28,54046.0,96.2432,96.4012,96.026,96.0457,54046.0
2025-03-03 15:00:00,97.2,97.22,96.74,96.89,56736.0,95.9667,95.9865,95.5126,95.6607,56736.0
2025-03-03 15:10:00,96.87,96.9,96.57,96.69,57347.0,95.6409,95.6705,95.3447,95.4632,57347.0
2025-03-03 15:20:00,96.69,96.93,96.48,96.54,64934.0,95.4632,95.7002,95.2559,95.3151,64934.0
2025-03-03 15:30:00,96.49,96.73,96.04,96.04,65195.0,95.2657,95.5027,94.8215,94.8215,65195.0
2025-03-03 15:40:00,96.04,96.41,96.0,96.38,105411.0,94.8215,95.1868,94.782,95.1571,105411.0
2025-03-03 15:50:00,96.38,96.81,96.34,96.76,302214.0,95.1571,95.5817,95.1177,95.5323,302214.0
2025-03-04 09:30:00,95.16,95.76,93.21,93.38,181522.0,93.9526,94.545,92.0274,92.1952,181522.0
2025-03-04 09:40:00,93.38,93.96,92.91,93.49,98470.0,92.1952,92.7678,91.7312,92.3038,98470.0
2025-03-04 09:50:00,93.51,93.88,93.31,93.33,56325.0,92.3236,92.6889,92.1261,92.1458,56325.0
2025-03-04 10:00:00,93.34,93.97,92.96,93.13,72385.0,92.1557,92.7777,91.7805,91.9484,72385.0
2025-03-04 10:10:00,93.08,93.34,92.68,92.72,56289.0,91.899,92.1557,91.5041,91.5436,56289.0
2025-03-04 10:20:00,92.73,93.43,92.64,93.43,50541.0,91.5535,92.2446,91.4646,92.2446,50541.0
2025-03-04 10:30:00,93.42,93.83,93.32,93.34,33354.0,92.2347,92.6395,92.136,92.1557,33354.0
2025-03-04 10:40:00,93.32,93.7,93.18,93.45,37992.0,92.136,92.5111,91.9977,92.2643,37992.0
2025-03-04 10:50:00,93.38,93.4,92.75,92.98,128263.0,92.1952,92.215,91.5732,91.8003,128263.0
2025-03-04 11:00:00,93.03,93.24,92.86,92.87,62849.0,91.8496,92.057,91.6818,91.6917,62849.0
2025-03-04 11:10:00,92.92,93.66,92.92,93.17,28925.0,91.741,92.4717,91.741,91.9879,28925.0
2025-03-04 11:20:00,93.23,93.41,93.05,93.26,32159.0,92.0471,92.2248,91.8694,92.0767,32159.0
2025-03-04 11:30:00,93.31,93.49,93.16,93.22,30602.0,92.1261,92.3038,91.978,92.0372,30602.0
2025-03-04 11:40:00,93.17,93.37,93.07,93.27,33948.0,91.9879,92.1853,91.8891,92.0866,33948.0
2025-03-04 11:50:00,93.23,93.55,93.04,93.51,30588.0,92.0471,92.3631,91.8595,92.3236,30588.0
2025-03-04 12:00:00,93.51,93.83,93.37,93.75,21612.0,92.3236,92.6395,92.1853,92.5605,21612.0
2025-03-04 12:10:00,93.79,94.02,93.78,93.98,33653.0,92.6,92.8271,92.5901,92.7876,33653.0
2025-03-04 12:20:00,94.0,94.41,94.0,94.27,20157.0,92.8073,93.2121,92.8073,93.0739,20157.0
2025-03-04 12:30:00,94.27,94.41,94.1,94.33,13951.0,93.0739,93.2121,92.9061,93.1332,13951.0
2025-03-04 12:40:00,94.36,94.36,94.03,94.25,23408.0,93.1628,93.1628,92.837,93.0542,23408.0
2025-03-04 12:50:00,94.24,94.24,93.85,94.0,18072.0,93.0443,93.0443,92.6592,92.8073,18072.0
2025-03-04 13:00:00,93.96,94.29,93.89,94.28,14740.0,92.7678,93.0937,92.6987,93.0838,14740.0
2025-03-04 13:10:00,94.24,94.37,93.98,94.15,28685.0,93.0443,93.1726,92.7876,92.9554,28685.0
2025-03-04 13:20:00,94.19,94.21,93.88,93.94,22314.0,92.9949,93.0147,92.6889,92.7481,22314.0
2025-03-04 13:30:00,93.9,94.32,93.89,94.28,34563.0,92.7086,93.1233,92.6987,93.0838,34563.0
2025-03-04 13:40:00,94.32,94.33,94.12,94.18,33689.0,93.1233,93.1332,92.9258,92.9851,33689.0
2025-03-04 13:50:00,94.18,94.64,94.13,94.62,20678.0,92.9851,93.4392,92.9357,93.4195,20678.0
2025-03-04 14:00:00,94.62,95.19,94.61,95.09,46810.0,93.4195,93.9822,93.4096,93.8835,46810.0
2025-03-04 14:10:00,95.13,95.13,94.9,94.94,37072.0,93.923,93.923,93.6959,93.7354,37072.0
2025-03-04 14:20:00,94.91,95.11,94.76,94.76,32471.0,93.7058,93.9033,93.5577,93.5577,32471.0
2025-03-04 14:30:00,94.82,95.04,94.68,94.98,27412.0,93.6169,93.8341,93.4787,93.7749,27412.0
2025-03-04 14:40:00,94.97,95.02,94.67,94.86,79914.0,93.765,93.8144,93.4688,93.6564,79914.0
2025-03-04 14:50:00,94.86,95.16,94.83,95.06,51023.0,93.6564,93.9526,93.6268,93.8539,51023.0
2025-03-04 15:00:00,95.05,95.14,94.76,95.06,43037.0,93.844,93.9329,93.5577,93.8539,43037.0
2025-03-04 15:10:00,95.06,95.17,94.92,95.16,37743.0,93.8539,93.9625,93.7157,93.9526,37743.0
2025-03-04 15:20:00,95.16,95.6,95.08,95.19,77889.0,93.9526,94.387,93.8736,93.9822,77889.0
2025-03-04 15:30:00,95.19,95.19,94.34,94.44,154091.0,93.9822,93.9822,93.143,93.2418,154091.0
2025-03-04 15:40:00,94.4,94.52,93.99,94.09,106352.0,93.2023,93.3207,92.7975,92.8962,106352.0
2025-03-04 15:50:00,94.09,94.15,93.52,93.78,312399.0,92.8962,92.9554,92.3334,92.5901,312399.0
2025-03-05 09:30:00,92.56,93.5,92.25,92.5,110086.0,91.3856,92.3137,91.0795,91.3264,110086.0
2025-03-05 09:40:00,92.57,92.98,91.53,91.62,55092.0,91.3955,91.8003,90.3687,90.4575,55092.0
2025-03-05 09:50:00,91.5,92.25,91.47,91.7,59927.0,90.3391,91.0795,90.3094,90.5365,59927.0
2025-03-05 10:00:00,91.94,92.6,91.79,92.15,52405.0,90.7735,91.4251,90.6254,90.9808,52405.0
2025-03-05 10:10:00,92.12,92.24,91.57,91.68,100845.0,90.9512,91.0697,90.4082,90.5168,100845.0
2025-03-05 10:20:00,91.7,91.81,91.42,91.62,35528.0,90.5365,90.6451,90.2601,90.4575,35528.0
2025-03-05 10:30:00,91.68,91.93,91.55,91.68,63747.0,90.5168,90.7636,90.3884,90.5168,63747.0
2025-03-05 10:40:00,91.71,91.94,91.56,91.71,50570.0,90.5464,90.7735,90.3983,90.5464,50570.0
2025-03-05 10:50:00,91.61,91.69,91.26,91.36,82047.0,90.4477,90.5267,90.1021,90.2008,82047.0
2025-03-05 11:00:00,91.3,91.55,91.11,91.38,44853.0,90.1416,90.3884,89.954,90.2206,44853.0
2025-03-05 11:10:00,91.39,91.4,90.86,90.99,43819.0,90.2305,90.2403,89.7072,89.8355,43819.0
2025-03-05 11:20:00,91.0,91.07,90.76,90.82,121681.0,89.8454,89.9145,89.6085,89.6677,121681.0
2025-03-05 11:30:00,90.79,90.83,90.41,90.69,73705.0,89.6381,89.6776,89.2629,89.5393,73705.0
2025-03-05 11:40:00,90.67,90.88,90.6,90.69,28764.0,89.5196,89.7269,89.4505,89.5393,28764.0
2025-03-05 11:50:00,90.65,91.35,90.6,91.2,63994.0,89.4998,90.191,89.4505,90.0429,63994.0
2025-03-05 12:00:00,91.19,91.61,90.96,91.06,26422.0,90.033,90.4477,89.8059,89.9046,26422.0
2025-03-05 12:10:00,91.01,91.34,91.0,91.2,29556.0,89.8553,90.1811,89.8454,90.0429,29556.0
2025-03-05 12:20:00,91.22,91.38,91.17,91.34,21667.0,90.0626,90.2206,90.0132,90.1811,21667.0
2025-03-05 12:30:00,91.33,91.43,91.27,91.41,23647.0,90.1712,90.2699,90.112,90.2502,23647.0
2025-03-05 12:40:00,91.4,91.44,91.06,91.21,28663.0,90.2403,90.2798,89.9046,90.0527,28663.0
2025-03-05 12:50:00,91.19,91.39,91.17,91.32,29886.0,90.033,90.2305,90.0132,90.1613,29886.0
2025-03-05 13:00:00,91.34,91.46,90.73,90.84,38073.0,90.1811,90.2996,89.5788,89.6874,38073.0
2025-03-05 13:10:00,90.84,91.16,90.84,91.11,27000.0,89.6874,90.0034,89.6874,89.954,27000.0
2025-03-05 13:20:00,91.13,91.38,91.06,91.22,49568.0,89.9738,90.2206,89.9046,90.0626,49568.0
2025-03-05 13:30:00,91.19,91.23,90.9,91.05,26078.0,90.033,90.0725,89.7467,89.8948,26078.0
2025-03-05 13:40:00,91.04,91.28,90.89,91.26,21267.0,89.8849,90.1219,89.7368,90.1021,21267.0
2025-03-05 13:50:00,91.23,91.48,91.23,91.43,22679.0,90.0725,90.3193,90.0725,90.2699,22679.0
2025-03-05 14:00:00,91.44,92.24,91.43,92.16,40198.0,90.2798,91.0697,90.2699,90.9907,40198.0
2025-03-05 14:10:00,92.12,92.36,92.02,92.1,49998.0,90.9512,91.1881,90.8525,90.9314,49998.0
2025-03-05 14:20:00,92.14,92.54,92.12,92.21,30323.0,90.9709,91.3659,90.9512,91.0401,30323.0
2025-03-05 14:30:00,92.26,92.3,92.09,92.09,36847.0,91.0894,91.1289,90.9216,90.9216,36847.0
2025-03-05 14:40:00,92.09,92.33,92.0,92.27,97107.0,90.9216,91.1585,90.8327,91.0993,97107.0
2025-03-05 14:50:00,92.27,92.36,92.18,92.23,29211.0,91.0993,91.1881,91.0104,91.0598,29211.0
2025-03-05 15:00:00,92.24,92.53,92.2,92.5,27362.0,91.0697,91.356,91.0302,91.3264,27362.0
2025-03-05 15:10:00,92.48,92.57,92.17,92.32,45395.0,91.3066,91.3955,91.0006,91.1487,45395.0
2025-03-05 15:20:00,92.31,92.4,92.01,92.31,69726.0,91.1388,91.2276,90.8426,91.1388,69726.0
2025-03-05 15:30:00,92.29,92.35,92.14,92.17,65027.0,91.119,91.1783,90.9709,91.0006,65027.0
2025-03-05 15:40:00,92.17,92.18,91.9,92.08,96058.0,91.0006,91.0104,90.734,90.9117,96058.0
2025-03-05 15:50:00,92.06,92.26,91.81,91.87,332921.0,90.892,91.0894,90.6451,90.7044,332921.0
2025-03-06 09:30:00,91.0,91.13,89.33,89.52,222091.0,89.8454,89.9738,88.1966,88.3842,222091.0
2025-03-06 09:40:00,89.5,89.74,89.03,89.72,92936.0,88.3644,88.6014,87.9004,88.5816,92936.0
2025-03-06 09:50:00,89.71,90.21,89.61,90.1,46284.0,88.5718,89.0654,88.473,88.9568,46284.0
2025-03-06 10:00:00,90.11,90.9,89.94,90.23,68448.0,88.9667,89.7467,88.7989,89.0852,68448.0
2025-03-06 10:10:00,90.23,90.57,90.15,90.4,41869.0,89.0852,89.4209,89.0062,89.253,41869.0
2025-03-06 10:20:00,90.36,90.62,90.03,90.17,84674.0,89.2135,89.4702,88.8877,89.0259,84674.0
2025-03-06 10:30:00,90.17,90.26,90.01,90.22,56198.0,89.0259,89.1148,88.868,89.0753,56198.0
2025-03-06 10:40:00,90.26,90.71,90.16,90.7,44219.0,89.1148,89.5591,89.0161,89.5492,44219.0
2025-03-06 10:50:00,90.7,90.95,90.58,90.92,43010.0,89.5492,89.796,89.4307,89.7664,43010.0
2025-03-06 11:00:00,90.94,91.07,90.7,90.79,26365.0,89.7862,89.9145,89.5492,89.6381,26365.0
2025-03-06 11:10:00,90.81,91.1,90.74,90.98,33906.0,89.6578,89.9441,89.5887,89.8257,33906.0
2025-03-06 11:20:00,91.01,91.39,90.78,91.24,82638.0,89.8553,90.2305,89.6282,90.0824,82638.0
2025-03-06 11:30:00,91.16,91.28,90.63,90.75,33404.0,90.0034,90.1219,89.4801,89.5986,33404.0
2025-03-06 11:40:00,90.8,90.83,90.65,90.71,30853.0,89.6479,89.6776,89.4998,89.5591,30853.0
2025-03-06 11:50:00,90.63,90.69,90.17,90.21,32747.0,89.4801,89.5393,89.0259,89.0654,32747.0
2025-03-06 12:00:00,90.15,90.26,89.55,89.67,164427.0,89.0062,89.1148,88.4138,88.5323,164427.0
2025-03-06 12:10:00,89.64,89.7,89.43,89.62,29214.0,88.5027,88.5619,88.2953,88.4829,29214.0
2025-03-06 12:20:00,89.63,89.89,89.46,89.46,72885.0,88.4928,88.7495,88.3249,88.3249,72885.0
2025-03-06 12:30:00,89.47,89.71,89.36,89.38,38228.0,88.3348,88.5718,88.2262,88.246,38228.0
2025-03-06 12:40:00,89.35,89.49,88.98,89.05,42445.0,88.2163,88.3546,87.851,87.9201,42445.0
2025-03-06 12:50:00,89.03,89.36,88.92,89.27,63723.0,87.9004,88.2262,87.7918,88.1374,63723.0
2025-03-06 13:00:00,89.29,89.47,89.05,89.06,57944.0,88.1571,88.3348,87.9201,87.93,57944.0
2025-03-06 13:10:00,89.09,89.25,88.99,89.12,149268.0,87.9596,88.1176,87.8609,87.9893,149268.0
2025-03-06 13:20:00,89.12,89.12,88.79,88.83,67962.0,87.9893,87.9893,87.6634,87.7029,67962.0
2025-03-06 13:30:00,88.83,89.07,88.81,88.95,74688.0,87.7029,87.9399,87.6832,87.8214,74688.0
2025-03-06 13:40:00,88.95,89.36,88.85,89.15,62637.0,87.8214,88.2262,87.7227,88.0189,62637.0
2025-03-06 13:50:00,89.09,89.22,88.94,89.06,32526.0,87.9596,88.088,87.8115,87.93,32526.0
2025-03-06 14:00:00,89.02,89.24,88.9,89.19,47822.0,87.8905,88.1077,87.772,88.0584,47822.0
2025-03-06 14:10:00,89.23,89.41,89.13,89.24,50615.0,88.0979,88.2756,87.9991,88.1077,50615.0
2025-03-06 14:20:00,89.27,89.41,89.19,89.3,33285.0,88.1374,88.2756,88.0584,88.167,33285.0
2025-03-06 14:30:00,89.27,89.36,89.17,89.32,58486.0,88.1374,88.2262,88.0386,88.1867,58486.0
2025-03-06 14:40:00,89.31,89.8,89.29,89.73,40629.0,88.1768,88.6606,88.1571,88.5915,40629.0
2025-03-06 14:50:00,89.73,90.06,89.08,89.11,70781.0,88.5915,88.9173,87.9498,87.9794,70781.0
2025-03-06 15:00:00,89.09,89.55,89.02,89.41,68087.0,87.9596,88.4138,87.8905,88.2756,68087.0
2025-03-06 15:10:00,89.39,89.87,89.39,89.87,58558.0,88.2558,88.7297,88.2558,88.7297,58558.0
2025-03-06 15:20:00,89.87,89.96,89.44,89.74,63587.0,88.7297,88.8186,88.3052,88.6014,63587.0
2025-03-06 15:30:00,89.72,89.98,89.64,89.83,83213.0,88.5816,88.8383,88.5027,88.6903,83213.0
2025-03-06 15:40:00,89.86,89.98,89.57,89.98,74481.0,88.7199,88.8383,88.4335,88.8383,74481.0
2025-03-06 15:50:00,89.99,90.1,89.63,89.74,314680.0,88.8482,88.9568,88.4928,88.6014,314680.0
2025-03-07 09:30:00,89.69,90.24,89.53,89.84,73901.0,88.552,89.095,88.3941,88.7001,73901.0
2025-03-07 09:40:00,89.78,90.34,89.78,90.2,29128.0,88.6409,89.1938,88.6409,89.0556,29128.0
2025-03-07 09:50:00,90.27,90.48,89.54,89.65,49807.0,89.1247,89.332,88.4039,88.5125,49807.0
2025-03-07 10:00:00,89.56,89.66,88.85,88.9,72188.0,88.4237,88.5224,87.7227,87.772,72188.0
2025-03-07 10:10:00,88.97,88.97,88.17,88.44,44182.0,87.8412,87.8412,87.0513,87.3179,44182.0
2025-03-07 10:20:00,88.45,88.98,88.43,88.98,42202.0,87.3278,87.851,87.308,87.851,42202.0
2025-03-07 10:30:00,88.95,88.98,88.44,88.79,98052.0,87.8214,87.851,87.3179,87.6634,98052.0
2025-03-07 10:40:00,88.76,89.09,88.61,88.78,67370.0,87.6338,87.9596,87.4857,87.6536,67370.0
2025-03-07 10:50:00,88.81,88.84,88.41,88.7,34279.0,87.6832,87.7128,87.2883,87.5746,34279.0
2025-03-07 11:00:00,88.62,88.7,88.34,88.38,25760.0,87.4956,87.5746,87.2192,87.2586,25760.0
2025-03-07 11:10:00,88.4,88.41,88.03,88.09,39587.0,87.2784,87.2883,86.9131,86.9723,39587.0
2025-03-07 11:20:00,88.11,88.14,87.35,87.4,120171.0,86.9921,87.0217,86.2417,86.2911,120171.0
2025-03-07 11:30:00,87.43,87.83,87.42,87.77,67646.0,86.3207,86.7156,86.3108,86.6564,67646.0
2025-03-07 11:40:00,87.78,87.9,87.51,87.71,75020.0,86.6663,86.7847,86.3997,86.5971,75020.0
2025-03-07 11:50:00,87.75,87.79,87.46,87.65,31539.0,86.6366,86.6761,86.3503,86.5379,31539.0
2025-03-07 12:00:00,87.69,88.23,87.68,87.78,35059.0,86.5774,87.1106,86.5675,86.6663,35059.0
2025-03-07 12:10:00,87.77,87.91,87.66,87.73,72050.0,86.6564,86.7946,86.5478,86.6169,72050.0
2025-03-07 12:20:00,87.73,87.9,87.7,87.76,41238.0,86.6169,86.7847,86.5873,86.6465,41238.0
2025-03-07 12:30:00,87.72,87.91,87.58,87.79,42851.0,86.607,86.7946,86.4688,86.6761,42851.0
2025-03-07 12:40:00,87.81,88.34,87.79,88.11,52544.0,86.6959,87.2192,86.6761,86.9921,52544.0
2025-03-07 12:50:00,88.11,88.26,87.8,87.82,48611.0,86.9921,87.1402,86.686,86.7058,48611.0
2025-03-07 13:00:00,87.86,88.46,87.85,88.29,43094.0,86.7452,87.3376,86.7354,87.1698,43094.0
2025-03-07 13:10:00,88.26,88.74,88.26,88.68,49991.0,87.1402,87.6141,87.1402,87.5548,49991.0
2025-03-07 13:20:00,88.67,88.98,88.41,88.42,56629.0,87.545,87.851,87.2883,87.2981,56629.0
2025-03-07 13:30:00,88.44,89.28,88.43,89.28,30631.0,87.3179,88.1472,87.308,88.1472,30631.0
2025-03-07 13:40:00,89.26,89.37,89.18,89.2,62836.0,88.1275,88.2361,88.0485,88.0682,62836.0
2025-03-07 13:50:00,89.2,89.4,89.16,89.3,24158.0,88.0682,88.2657,88.0288,88.167,24158.0
2025-03-07 14:00:00,89.3,89.39,89.13,89.14,25559.0,88.167,88.2558,87.9991,88.009,25559.0
2025-03-07 14:10:00,89.14,89.7,89.13,89.69,32638.0,88.009,88.5619,87.9991,88.552,32638.0
2025-03-07 14:20:00,89.69,89.9,89.51,89.6,24748.0,88.552,88.7594,88.3743,88.4632,24748.0
2025-03-07 14:30:00,89.61,89.91,89.6,89.74,24070.0,88.473,88.7692,88.4632,88.6014,24070.0
2025-03-07 14:40:00,89.72,89.83,89.44,89.49,29589.0,88.5816,88.6903,88.3052,88.3546,29589.0
2025-03-07 14:50:00,89.49,89.65,89.4,89.48,28806.0,88.3546,88.5125,88.2657,88.3447,28806.0
2025-03-07 15:00:00,89.48,89.7,89.42,89.7,23397.0,88.3447,88.5619,88.2855,88.5619,23397.0
2025-03-07 15:10:00,89.7,89.83,89.56,89.77,50231.0,88.5619,88.6903,88.4237,88.631,50231.0
2025-03-07 15:20:00,89.77,89.77,89.46,89.51,34618.0,88.631,88.631,88.3249,88.3743,34618.0
2025-03-07 15:30:00,89.51,89.68,89.29,89.47,66579.0,88.3743,88.5422,88.1571,88.3348,66579.0
2025-03-07 15:40:00,89.48,89.57,89.19,89.47,83733.0,88.3447,88.4335,88.0584,88.3348,83733.0
2025-03-07 15:50:00,89.45,89.65,89.19,89.56,301335.0,88.3151,88.5125,88.0584,88.4237,301335.0
2025-03-10 09:30:00,89.79,89.79,88.47,89.3,130670.0,88.6508,88.6508,87.3475,88.167,130670.0
2025-03-10 09:40:00,89.25,89.55,88.69,88.89,52660.0,88.1176,88.4138,87.5647,87.7622,52660.0
2025-03-10 09:50:00,88.85,89.12,88.8,89.06,106333.0,87.7227,87.9893,87.6733,87.93,106333.0
2025-03-10 10:00:00,89.06,90.0,88.93,89.82,71272.0,87.93,88.8581,87.8017,88.6804,71272.0
2025-03-10 10:10:00,89.9,90.35,89.77,90.17,76965.0,88.7594,89.2037,88.631,89.0259,76965.0
2025-03-10 10:20:00,90.1,90.48,89.99,90.04,31943.0,88.9568,89.332,88.8482,88.8976,31943.0
2025-03-10 10:30:00,90.09,91.28,90.07,91.16,73090.0,88.947,90.1219,88.9272,90.0034,73090.0
2025-03-10 10:40:00,91.2,91.37,90.95,91.13,127733.0,90.0429,90.2107,89.796,89.9738,127733.0
2025-03-10 10:50:00,91.13,91.56,90.84,91.3,127197.0,89.9738,90.3983,89.6874,90.1416,127197.0
2025-03-10 11:00:00,91.3,92.59,91.3,92.52,144318.0,90.1416,91.4152,90.1416,91.3461,144318.0
2025-03-10 11:10:00,92.52,92.55,92.1,92.36,130662.0,91.3461,91.3757,90.9314,91.1881,130662.0
2025-03-10 11:20:00,92.36,92.36,91.92,91.98,58899.0,91.1881,91.1881,90.7537,90.813,58899.0
2025-03-10 11:30:00,92.01,92.13,91.61,91.66,76575.0,90.8426,90.9611,90.4477,90.497,76575.0
2025-03-10 11:40:00,91.65,91.65,91.28,91.43,159673.0,90.4872,90.4872,90.1219,90.2699,159673.0
2025-03-10 11:50:00,91.38,91.48,91.11,91.18,74372.0,90.2206,90.3193,89.954,90.0231,74372.0
2025-03-10 12:00:00,91.15,91.34,91.01,91.09,86670.0,89.9935,90.1811,89.8553,89.9343,86670.0
2025-03-10 12:10:00,91.12,91.25,90.95,90.98,93894.0,89.9639,90.0922,89.796,89.8257,93894.0
2025-03-10 12:20:00,91.02,91.1,90.86,91.02,67245.0,89.8652,89.9441,89.7072,89.8652,67245.0
2025-03-10 12:30:00,90.98,91.18,90.82,90.82,68593.0,89.8257,90.0231,89.6677,89.6677,68593.0
2025-03-10 12:40:00,90.81,91.01,90.78,90.85,27212.0,89.6578,89.8553,89.6282,89.6973,27212.0
2025-03-10 12:50:00,90.88,91.01,90.73,90.74,23986.0,89.7269,89.8553,89.5788,89.5887,23986.0
2025-03-10 13:00:00,90.69,90.95,90.65,90.8,47719.0,89.5393,89.796,89.4998,89.6479,47719.0
2025-03-10 13:10:00,90.77,90.85,90.55,90.64,30710.0,89.6183,89.6973,89.4011,89.49,30710.0
2025-03-10 13:20:00,90.59,90.6,90.15,90.16,45505.0,89.4406,89.4505,89.0062,89.0161,45505.0
2025-03-10 13:30:00,90.16,90.25,90.01,90.2,26270.0,89.0161,89.1049,88.868,89.0556,26270.0
2025-03-10 13:40:00,90.23,90.46,90.14,90.38,65448.0,89.0852,89.3123,88.9963,89.2333,65448.0
2025-03-10 13:50:00,90.39,90.47,90.22,90.23,50613.0,89.2431,89.3221,89.0753,89.0852,50613.0
2025-03-10 14:00:00,90.23,90.4,90.06,90.12,86869.0,89.0852,89.253,88.9173,88.9766,86869.0
2025-03-10 14:10:00,90.12,90.35,89.97,89.97,57148.0,88.9766,89.2037,88.8285,88.8285,57148.0
2025-03-10 14:20:00,89.96,90.15,89.88,89.94,43627.0,88.8186,89.0062,88.7396,88.7989,43627.0
2025-03-10 14:30:00,89.98,90.18,89.98,90.1,28049.0,88.8383,89.0358,88.8383,88.9568,28049.0
2025-03-10 14:40:00,90.07,90.41,90.04,90.2,67162.0,88.9272,89.2629,88.8976,89.0556,67162.0
2025-03-10 14:50:00,90.2,90.33,89.97,90.01,62023.0,89.0556,89.1839,88.8285,88.868,62023.0
2025-03-10 15:00:00,89.99,90.08,89.87,89.98,112383.0,88.8482,88.9371,88.7297,88.8383,112383.0
2025-03-10 15:10:00,89.97,90.61,89.89,90.58,142538.0,88.8285,89.4604,88.7495,89.4307,142538.0
2025-03-10 15:20:00,90.59,91.03,90.55,90.73,79772.0,89.4406,89.875,89.4011,89.5788,79772.0
2025-03-10 15:30:00,90.78,91.53,90.78,91.25,135920.0,89.6282,90.3687,89.6282,90.0922,135920.0
2025-03-10 15:40:00,91.25,91.28,90.76,91.02,143902.0,90.0922,90.1219,89.6085,89.8652,143902.0
2025-03-10 15:50:00,91.05,91.49,91.04,91.45,509867.0,89.8948,90.3292,89.8849,90.2897,509867.0
2025-03-11 09:30:00,91.71,92.66,91.54,92.34,83976.0,90.5464,91.4843,90.3786,91.1684,83976.0
2025-03-11 09:40:00,92.33,93.11,92.04,92.65,68086.0,91.1585,91.9286,90.8722,91.4745,68086.0
2025-03-11 09:50:00,92.49,92.71,91.95,92.09,81708.0,91.3165,91.5337,90.7834,90.9216,81708.0
2025-03-11 10:00:00,92.03,92.7,91.55,92.63,54435.0,90.8623,91.5238,90.3884,91.4547,54435.0
2025-03-11 10:10:00,92.61,92.66,92.0,92.32,54326.0,91.435,91.4843,90.8327,91.1487,54326.0
2025-03-11 10:20:00,92.37,92.51,92.03,92.23,38045.0,91.198,91.3362,90.8623,91.0598,38045.0
2025-03-11 10:30:00,92.19,92.31,91.77,91.93,61678.0,91.0203,91.1388,90.6056,90.7636,61678.0
2025-03-11 10:40:00,91.95,92.03,91.61,91.77,86161.0,90.7834,90.8623,90.4477,90.6056,86161.0
2025-03-11 10:50:00,91.81,92.25,91.75,91.8,27132.0,90.6451,91.0795,90.5859,90.6353,27132.0
2025-03-11 11:00:00,91.73,92.58,91.6,92.52,82120.0,90.5661,91.4054,90.4378,91.3461,82120.0
2025-03-11 11:10:00,92.52,92.67,92.34,92.39,63043.0,91.3461,91.4942,91.1684,91.2178,63043.0
2025-03-11 11:20:00,92.42,92.44,92.23,92.3,77873.0,91.2474,91.2671,91.0598,91.1289,77873.0
2025-03-11 11:30:00,92.33,92.51,92.2,92.47,33260.0,91.1585,91.3362,91.0302,91.2968,33260.0
2025-03-11 11:40:00,92.47,92.89,92.44,92.65,42854.0,91.2968,91.7114,91.2671,91.4745,42854.0
2025-03-11 11:50:00,92.67,92.71,92.23,92.28,20257.0,91.4942,91.5337,91.0598,91.1092,20257.0
2025-03-11 12:00:00,92.29,92.62,92.12,92.41,30305.0,91.119,91.4449,90.9512,91.2375,30305.0
2025-03-11 12:10:00,92.42,92.47,92.28,92.43,45933.0,91.2474,91.2968,91.1092,91.2573,45933.0
2025-03-11 12:20:00,92.42,92.42,92.1,92.22,47726.0,91.2474,91.2474,90.9314,91.0499,47726.0
2025-03-11 12:30:00,92.22,92.33,91.9,91.97,41256.0,91.0499,91.1585,90.734,90.8031,41256.0
2025-03-11 12:40:00,91.97,92.34,91.85,92.09,139842.0,90.8031,91.1684,90.6846,90.9216,139842.0
2025-03-11 12:50:00,92.12,92.17,91.98,92.09,34012.0,90.9512,91.0006,90.813,90.9216,34012.0
2025-03-11 13:00:00,92.04,92.09,91.69,91.91,103350.0,90.8722,90.9216,90.5267,90.7439,103350.0
2025-03-11 13:10:00,91.91,92.06,91.85,92.01,56392.0,90.7439,90.892,90.6846,90.8426,56392.0
2025-03-11 13:20:00,92.0,92.17,91.86,92.02,68767.0,90.8327,91.0006,90.6945,90.8525,68767.0
2025-03-11 13:30:00,92.07,92.26,91.95,92.07,33078.0,90.9018,91.0894,90.7834,90.9018,33078.0
2025-03-11 13:40:00,92.06,92.46,92.01,92.36,25564.0,90.892,91.2869,90.8426,91.1881,25564.0
2025-03-11 13:50:00,92.32,92.35,91.94,92.01,58075.0,91.1487,91.1783,90.7735,90.8426,58075.0
2025-03-11 14:00:00,91.99,92.46,91.97,92.31,31387.0,90.8228,91.2869,90.8031,91.1388,31387.0
2025-03-11 14:10:00,92.29,92.39,92.18,92.34,25640.0,91.119,91.2178,91.0104,91.1684,25640.0
2025-03-11 14:20:00,92.34,92.73,92.29,92.58,46427.0,91.1684,91.5535,91.119,91.4054,46427.0
2025-03-11 14:30:00,92.58,92.71,92.45,92.68,24122.0,91.4054,91.5337,91.277,91.5041,24122.0
2025-03-11 14:40:00,92.68,93.42,92.66,93.32,85273.0,91.5041,92.2347,91.4843,92.136,85273.0
2025-03-11 14:50:00,93.32,93.47,93.2,93.22,66369.0,92.136,92.2841,92.0175,92.0372,66369.0
2025-03-11 15:00:00,93.2,93.55,93.12,93.34,114236.0,92.0175,92.3631,91.9385,92.1557,114236.0
2025-03-11 15:10:00,93.34,93.51,93.06,93.26,169570.0,92.1557,92.3236,91.8793,92.0767,169570.0
2025-03-11 15:20:00,93.28,93.54,93.19,93.34,84667.0,92.0965,92.3532,92.0076,92.1557,84667.0
2025-03-11 15:30:00,93.37,93.48,93.12,93.26,150193.0,92.1853,92.2939,91.9385,92.0767,150193.0
2025-03-11 15:40:00,93.26,93.63,93.1,93.59,236775.0,92.0767,92.442,91.9188,92.4025,236775.0
2025-03-11 15:50:00,93.58,93.59,92.53,92.61,591538.0,92.3927,92.4025,91.356,91.435,591538.0
2025-03-12 09:30:00,93.8,94.8,93.45,93.84,83385.0,92.6099,93.5972,92.2643,92.6494,83385.0
2025-03-12 09:40:00,93.77,94.19,93.53,94.06,30479.0,92.5803,92.9949,92.3433,92.8666,30479.0
2025-03-12 09:50:00,94.16,94.16,93.5,93.64,27026.0,92.9653,92.9653,92.3137,92.4519,27026.0
2025-03-12 10:00:00,93.57,93.86,93.25,93.38,26145.0,92.3828,92.6691,92.0669,92.1952,26145.0
2025-03-12 10:10:00,93.45,93.55,93.13,93.48,40688.0,92.2643,92.3631,91.9484,92.2939,40688.0
2025-03-12 10:20:00,93.48,93.98,93.48,93.76,24211.0,92.2939,92.7876,92.2939,92.5704,24211.0
2025-03-12 10:30:00,93.76,93.93,93.53,93.53,46620.0,92.5704,92.7382,92.3433,92.3433,46620.0
2025-03-12 10:40:00,93.58,93.58,93.07,93.07,40364.0,92.3927,92.3927,91.8891,91.8891,40364.0
2025-03-12 10:50:00,93.22,93.57,93.21,93.31,30941.0,92.0372,92.3828,92.0274,92.1261,30941.0
2025-03-12 11:00:00,93.36,93.38,92.84,93.0,28988.0,92.1755,92.1952,91.6621,91.82,28988.0
2025-03-12 11:10:00,93.02,93.36,92.95,92.98,38171.0,91.8398,92.1755,91.7707,91.8003,38171.0
2025-03-12 11:20:00,92.95,93.19,92.78,93.15,28609.0,91.7707,92.0076,91.6028,91.9681,28609.0
2025-03-12 11:30:00,93.15,93.66,93.08,93.57,29940.0,91.9681,92.4717,91.899,92.3828,29940.0
2025-03-12 11:40:00,93.58,93.76,93.54,93.64,33286.0,92.3927,92.5704,92.3532,92.4519,33286.0
2025-03-12 11:50:00,93.64,93.65,93.36,93.55,27848.0,92.4519,92.4618,92.1755,92.3631,27848.0
2025-03-12 12:00:00,93.58,93.83,93.46,93.79,25033.0,92.3927,92.6395,92.2742,92.6,25033.0
2025-03-12 12:10:00,93.79,93.9,93.63,93.73,32924.0,92.6,92.7086,92.442,92.5408,32924.0
2025-03-12 12:20:00,93.73,93.8,93.42,93.51,25750.0,92.5408,92.6099,92.2347,92.3236,25750.0
2025-03-12 12:30:00,93.55,93.66,93.45,93.45,15787.0,92.3631,92.4717,92.2643,92.2643,15787.0
2025-03-12 12:40:00,93.39,93.61,93.11,93.55,23399.0,92.2051,92.4223,91.9286,92.3631,23399.0
2025-03-12 12:50:00,93.55,93.55,93.24,93.24,21589.0,92.3631,92.3631,92.057,92.057,21589.0
2025-03-12 13:00:00,93.24,93.39,93.17,93.38,23695.0,92.057,92.2051,91.9879,92.1952,23695.0
2025-03-12 13:10:00,93.38,93.72,93.3,93.58,34884.0,92.1952,92.5309,92.1162,92.3927,34884.0
2025-03-12 13:20:00,93.63,93.74,93.53,93.74,32279.0,92.442,92.5506,92.3433,92.5506,32279.0
2025-03-12 13:30:00,93.74,93.86,93.65,93.75,25832.0,92.5506,92.6691,92.4618,92.5605,25832.0
2025-03-12 13:40:00,93.77,93.82,93.64,93.69,25861.0,92.5803,92.6296,92.4519,92.5013,25861.0
2025-03-12 13:50:00,93.68,93.82,93.38,93.56,30980.0,92.4914,92.6296,92.1952,92.3729,30980.0
2025-03-12 14:00:00,93.55,93.63,93.17,93.2,24556.0,92.3631,92.442,91.9879,92.0175,24556.0
2025-03-12 14:10:00,93.22,93.48,93.22,93.39,30884.0,92.0372,92.2939,92.0372,92.2051,30884.0
2025-03-12 14:20:00,93.39,93.54,93.35,93.47,28922.0,92.2051,92.3532,92.1656,92.2841,28922.0
2025-03-12 14:30:00,93.44,93.58,93.37,93.44,29919.0,92.2544,92.3927,92.1853,92.2544,29919.0
2025-03-12 14:40:00,93.44,93.62,93.43,93.59,40289.0,92.2544,92.4322,92.2446,92.4025,40289.0
2025-03-12 14:50:00,93.59,93.64,93.41,93.58,37059.0,92.4025,92.4519,92.2248,92.3927,37059.0
2025-03-12 15:00:00,93.54,93.73,93.42,93.73,35359.0,92.3532,92.5408,92.2347,92.5408,35359.0
2025-03-12 15:10:00,93.7,93.76,93.53,93.73,34159.0,92.5111,92.5704,92.3433,92.5408,34159.0
2025-03-12 15:20:00,93.72,93.73,93.29,93.29,58809.0,92.5309,92.5408,92.1064,92.1064,58809.0
2025-03-12 15:30:00,93.34,93.58,93.1,93.24,59235.0,92.1557,92.3927,91.9188,92.057,59235.0
2025-03-12 15:40:00,93.21,93.42,93.16,93.33,58042.0,92.0274,92.2347,91.978,92.1458,58042.0
2025-03-12 15:50:00,93.33,93.33,92.94,92.94,220706.0,92.1458,92.1458,91.7608,91.7608,220706.0
2025-03-13 09:30:00,93.04,93.83,92.75,93.71,93912.0,91.8595,92.6395,91.5732,92.521,93912.0
2025-03-13 09:40:00,94.0,94.5,93.99,94.16,46671.0,92.8073,93.301,92.7975,92.9653,46671.0
2025-03-13 09:50:00,94.14,94.16,93.41,93.74,46361.0,92.9456,92.9653,92.2248,92.5506,46361.0
2025-03-13 10:00:00,93.72,93.82,93.33,93.75,30658.0,92.5309,92.6296,92.1458,92.5605,30658.0
2025-03-13 10:10:00,93.8,94.2,93.75,94.2,32767.0,92.6099,93.0048,92.5605,93.0048,32767.0
2025-03-13 10:20:00,94.19,94.68,94.19,94.46,46801.0,92.9949,93.4787,92.9949,93.2615,46801.0
2025-03-13 10:30:00,94.5,94.72,94.33,94.36,49853.0,93.301,93.5182,93.1332,93.1628,49853.0
2025-03-13 10:40:00,94.34,94.37,94.1,94.13,20988.0,93.143,93.1726,92.9061,92.9357,20988.0
2025-03-13 10:50:00,94.11,94.15,93.59,93.9,28667.0,92.9159,92.9554,92.4025,92.7086,28667.0
2025-03-13 11:00:00,93.89,93.98,93.58,93.67,38865.0,92.6987,92.7876,92.3927,92.4815,38865.0
2025-03-13 11:10:00,93.66,93.8,93.62,93.73,35699.0,92.4717,92.6099,92.4322,92.5408,35699.0
2025-03-13 11:20:00,93.73,94.15,93.72,93.98,53992.0,92.5408,92.9554,92.5309,92.7876,53992.0
2025-03-13 11:30:00,93.98,94.2,93.91,94.0,59494.0,92.7876,93.0048,92.7185,92.8073,59494.0
2025-03-13 11:40:00,93.98,94.32,93.6,93.89,52346.0,92.7876,93.1233,92.4124,92.6987,52346.0
2025-03-13 11:50:00,93.88,93.88,93.35,93.38,37441.0,92.6889,92.6889,92.1656,92.1952,37441.0
2025-03-13 12:00:00,93.34,93.9,93.29,93.89,55785.0,92.1557,92.7086,92.1064,92.6987,55785.0
2025-03-13 12:10:00,93.91,94.01,93.77,94.01,50217.0,92.7185,92.8172,92.5803,92.8172,50217.0
2025-03-13 12:20:00,94.01,94.23,93.9,94.0,44456.0,92.8172,93.0344,92.7086,92.8073,44456.0
2025-03-13 12:30:00,94.0,94.23,93.93,94.16,67606.0,92.8073,93.0344,92.7382,92.9653,67606.0
2025-03-13 12:40:00,94.18,94.19,93.5,93.59,66379.0,92.9851,92.9949,92.3137,92.4025,66379.0
2025-03-13 12:50:00,93.59,93.8,93.51,93.56,59007.0,92.4025,92.6099,92.3236,92.3729,59007.0
2025-03-13 13:00:00,93.6,93.81,93.54,93.55,27569.0,92.4124,92.6198,92.3532,92.3631,27569.0
2025-03-13 13:10:00,93.57,93.68,93.37,93.37,27288.0,92.3828,92.4914,92.1853,92.1853,27288.0
2025-03-13 13:20:00,93.43,93.63,93.31,93.31,94278.0,92.2446,92.442,92.1261,92.1261,94278.0
2025-03-13 13:30:00,93.31,93.32,93.06,93.11,25501.0,92.1261,92.136,91.8793,91.9286,25501.0
2025-03-13 13:40:00,93.15,93.24,93.05,93.11,24573.0,91.9681,92.057,91.8694,91.9286,24573.0
2025-03-13 13:50:00,93.11,93.38,93.06,93.11,47368.0,91.9286,92.1952,91.8793,91.9286,47368.0
2025-03-13 14:00:00,93.11,93.31,93.01,93.11,45245.0,91.9286,92.1261,91.8299,91.9286,45245.0
2025-03-13 14:10:00,93.11,93.26,93.01,93.05,40698.0,91.9286,92.0767,91.8299,91.8694,40698.0
2025-03-13 14:20:00,93.02,93.13,92.94,93.05,26086.0,91.8398,91.9484,91.7608,91.8694,26086.0
2025-03-13 14:30:00,93.05,93.38,92.94,93.3,29648.0,91.8694,92.1952,91.7608,92.1162,29648.0
2025-03-13 14:40:00,93.28,93.4,93.2,93.36,25373.0,92.0965,92.215,92.0175,92.1755,25373.0
2025-03-13 14:50:00,93.35,93.38,93.1,93.26,42212.0,92.1656,92.1952,91.9188,92.0767,42212.0
2025-03-13 15:00:00,93.22,93.27,92.76,92.96,76113.0,92.0372,92.0866,91.5831,91.7805,76113.0
2025-03-13 15:10:00,92.95,93.09,92.81,92.93,53449.0,91.7707,91.9089,91.6324,91.7509,53449.0
2025-03-13 15:20:00,92.92,92.96,92.6,92.74,54290.0,91.741,91.7805,91.4251,91.5633,54290.0
2025-03-13 15:30:00,92.73,93.04,92.71,92.88,70657.0,91.5535,91.8595,91.5337,91.7016,70657.0
2025-03-13 15:40:00,92.88,93.25,92.82,93.14,174372.0,91.7016,92.0669,91.6423,91.9583,174372.0
2025-03-13 15:50:00,93.12,93.56,93.01,93.5,455558.0,91.9385,92.3729,91.8299,92.3137,455558.0
2025-03-14 09:30:00,94.44,94.82,93.9,94.5,66380.0,93.2418,93.6169,92.7086,93.301,66380.0
2025-03-14 09:40:00,94.56,95.6,94.44,95.6,56732.0,93.3602,94.387,93.2418,94.387,56732.0
2025-03-14 09:50:00,95.51,95.84,95.39,95.73,47889.0,94.2982,94.624,94.1797,94.5154,47889.0
2025-03-14 10:00:00,95.64,95.64,94.84,95.34,79443.0,94.4265,94.4265,93.6367,94.1303,79443.0
2025-03-14 10:10:00,95.5,95.68,95.38,95.61,34580.0,94.2883,94.466,94.1698,94.3969,34580.0
2025-03-14 10:20:00,95.63,95.71,95.43,95.68,28576.0,94.4167,94.4956,94.2192,94.466,28576.0
2025-03-14 10:30:00,95.68,95.76,95.49,95.72,37995.0,94.466,94.545,94.2784,94.5055,37995.0
2025-03-14 10:40:00,95.76,95.85,95.53,95.78,29306.0,94.545,94.6339,94.3179,94.5648,29306.0
2025-03-14 10:50:00,95.79,96.05,95.78,96.05,17675.0,94.5746,94.8313,94.5648,94.8313,17675.0
2025-03-14 11:00:00,96.05,96.27,95.95,96.02,21066.0,94.8313,95.0485,94.7326,94.8017,21066.0
2025-03-14 11:10:00,96.05,96.25,96.01,96.15,23252.0,94.8313,95.0288,94.7918,94.9301,23252.0
2025-03-14 11:20:00,96.2,96.38,96.19,96.31,20107.0,94.9794,95.1571,94.9696,95.088,20107.0
2025-03-14 11:30:00,96.28,96.34,96.2,96.3,15003.0,95.0584,95.1177,94.9794,95.0782,15003.0
2025-03-14 11:40:00,96.27,96.48,96.24,96.43,30656.0,95.0485,95.2559,95.0189,95.2065,30656.0
2025-03-14 11:50:00,96.43,96.62,96.42,96.55,21353.0,95.2065,95.3941,95.1966,95.325,21353.0
2025-03-14 12:00:00,96.58,96.58,96.3,96.33,23284.0,95.3546,95.3546,95.0782,95.1078,23284.0
2025-03-14 12:10:00,96.37,96.43,96.04,96.18,13057.0,95.1473,95.2065,94.8215,94.9597,13057.0
2025-03-14 12:20:00,96.18,96.26,96.01,96.05,13508.0,94.9597,95.0387,94.7918,94.8313,13508.0
2025-03-14 12:30:00,96.08,96.15,96.0,96.01,15376.0,94.861,94.9301,94.782,94.7918,15376.0
2025-03-14 12:40:00,96.04,96.1,95.95,96.04,11005.0,94.8215,94.8807,94.7326,94.8215,11005.0
2025-03-14 12:50:00,96.04,96.12,95.94,96.02,15304.0,94.8215,94.9004,94.7227,94.8017,15304.0
2025-03-14 13:00:00,96.02,96.34,96.02,96.3,20117.0,94.8017,95.1177,94.8017,95.0782,20117.0
2025-03-14 13:10:00,96.25,96.28,96.15,96.17,18264.0,95.0288,95.0584,94.9301,94.9498,18264.0
2025-03-14 13:20:00,96.17,96.26,96.14,96.16,15659.0,94.9498,95.0387,94.9202,94.9399,15659.0
2025-03-14 13:30:00,96.23,96.26,96.1,96.19,14989.0,95.009,95.0387,94.8807,94.9696,14989.0
2025-03-14 13:40:00,96.22,96.34,96.14,96.31,26201.0,94.9992,95.1177,94.9202,95.088,26201.0
2025-03-14 13:50:00,96.34,96.39,96.23,96.25,34915.0,95.1177,95.167,95.009,95.0288,34915.0
2025-03-14 14:00:00,96.27,96.48,96.27,96.42,28791.0,95.0485,95.2559,95.0485,95.1966,28791.0
2025-03-14 14:10:00,96.42,96.55,96.34,96.53,24238.0,95.1966,95.325,95.1177,95.3052,24238.0
2025-03-14 14:20:00,96.53,96.53,96.25,96.26,19353.0,95.3052,95.3052,95.0288,95.0387,19353.0
2025-03-14 14:30:00,96.26,96.46,96.24,96.46,8837.0,95.0387,95.2361,95.0189,95.2361,8837.0
2025-03-14 14:40:00,96.43,96.56,96.39,96.5,21123.0,95.2065,95.3349,95.167,95.2756,21123.0
2025-03-14 14:50:00,96.51,96.51,96.33,96.35,47054.0,95.2855,95.2855,95.1078,95.1275,47054.0
2025-03-14 15:00:00,96.34,96.57,96.26,96.55,28632.0,95.1177,95.3447,95.0387,95.325,28632.0
2025-03-14 15:10:00,96.55,96.55,96.31,96.38,25652.0,95.325,95.325,95.088,95.1571,25652.0
2025-03-14 15:20:00,96.37,96.43,96.32,96.36,17751.0,95.1473,95.2065,95.0979,95.1374,17751.0
2025-03-14 15:30:00,96.35,96.54,96.27,96.27,31220.0,95.1275,95.3151,95.0485,95.0485,31220.0
2025-03-14 15:40:00,96.27,96.63,96.22,96.59,50959.0,95.0485,95.404,94.9992,95.3645,50959.0
2025-03-14 15:50:00,96.57,96.88,96.41,96.42,325468.0,95.3447,95.6508,95.1868,95.1966,325468.0
2025-03-17 09:30:00,96.3,97.6,96.17,97.33,54579.0,95.0782,96.3617,94.9498,96.0951,54579.0
2025-03-17 09:40:00,97.33,97.7,97.32,97.61,20130.0,96.0951,96.4604,96.0852,96.3715,20130.0
2025-03-17 09:50:00,97.6,98.19,97.51,98.03,43913.0,96.3617,96.9442,96.2728,96.7862,43913.0
2025-03-17 10:00:00,98.01,98.14,97.75,97.91,93838.0,96.7665,96.8948,96.5098,96.6677,93838.0
2025-03-17 10:10:00,97.85,98.32,97.84,98.02,23980.0,96.6085,97.0725,96.5986,96.7763,23980.0
2025-03-17 10:20:00,98.03,98.09,97.66,97.74,25063.0,96.7862,96.8454,96.4209,96.4999,25063.0
2025-03-17 10:30:00,97.71,98.03,97.58,98.03,26379.0,96.4703,96.7862,96.3419,96.7862,26379.0
2025-03-17 10:40:00,98.03,98.09,97.77,97.95,24039.0,96.7862,96.8454,96.5295,96.7072,24039.0
2025-03-17 10:50:00,97.95,98.04,97.82,97.93,19324.0,96.7072,96.7961,96.5789,96.6875,19324.0
2025-03-17 11:00:00,97.94,98.22,97.89,98.09,45107.0,96.6974,96.9738,96.648,96.8454,45107.0
2025-03-17 11:10:00,98.09,98.38,98.03,98.38,21634.0,96.8454,97.1318,96.7862,97.1318,21634.0
2025-03-17 11:20:00,98.37,98.55,98.31,98.4,41211.0,97.1219,97.2996,97.0627,97.1515,41211.0
2025-03-17 11:30:00,98.44,98.51,98.27,98.32,27260.0,97.191,97.2601,97.0232,97.0725,27260.0
2025-03-17 11:40:00,98.32,98.54,98.18,98.54,53501.0,97.0725,97.2897,96.9343,97.2897,53501.0
2025-03-17 11:50:00,98.53,98.73,98.5,98.6,38254.0,97.2799,97.4773,97.2502,97.349,38254.0
2025-03-17 12:00:00,98.56,98.88,98.56,98.81,26114.0,97.3095,97.6254,97.3095,97.5563,26114.0
2025-03-17 12:10:00,98.79,98.9,98.73,98.81,33274.0,97.5366,97.6452,97.4773,97.5563,33274.0
2025-03-17 12:20:00,98.8,98.83,98.68,98.68,19073.0,97.5464,97.5761,97.428,97.428,19073.0
2025-03-17 12:30:00,98.67,98.7,98.56,98.64,14355.0,97.4181,97.4477,97.3095,97.3885,14355.0
2025-03-17 12:40:00,98.63,98.66,98.43,98.46,25801.0,97.3786,97.4082,97.1811,97.2108,25801.0
2025-03-17 12:50:00,98.49,98.71,98.49,98.67,26519.0,97.2404,97.4576,97.2404,97.4181,26519.0
2025-03-17 13:00:00,98.62,98.8,98.56,98.78,17302.0,97.3687,97.5464,97.3095,97.5267,17302.0
2025-03-17 13:10:00,98.79,98.9,98.77,98.82,19585.0,97.5366,97.6452,97.5168,97.5662,19585.0
2025-03-17 13:20:00,98.82,99.09,98.78,99.04,40448.0,97.5662,97.8328,97.5267,97.7834,40448.0
2025-03-17 13:30:00,99.04,99.11,98.88,99.05,28029.0,97.7834,97.8525,97.6254,97.7933,28029.0
2025-03-17 13:40:00,99.04,99.06,98.97,99.03,19873.0,97.7834,97.8031,97.7143,97.7735,19873.0
2025-03-17 13:50:00,99.02,99.15,99.0,99.06,29135.0,97.7636,97.892,97.7439,97.8031,29135.0
2025-03-17 14:00:00,99.07,99.25,99.04,99.14,39964.0,97.813,97.9907,97.7834,97.8821,39964.0
2025-03-17 14:10:00,99.13,99.36,99.12,99.29,29334.0,97.8723,98.0993,97.8624,98.0302,29334.0
2025-03-17 14:20:00,99.27,99.29,99.09,99.12,19205.0,98.0105,98.0302,97.8328,97.8624,19205.0
2025-03-17 14:30:00,99.15,99.31,99.15,99.26,24055.0,97.892,98.05,97.892,98.0006,24055.0
2025-03-17 14:40:00,99.24,99.28,99.17,99.23,22241.0,97.9809,98.0203,97.9117,97.971,22241.0
2025-03-17 14:50:00,99.23,99.46,99.2,99.23,49938.0,97.971,98.1981,97.9414,97.971,49938.0
2025-03-17 15:00:00,99.23,99.36,99.16,99.31,29727.0,97.971,98.0993,97.9019,98.05,29727.0
2025-03-17 15:10:00,99.32,99.33,98.98,99.09,27823.0,98.0598,98.0697,97.7242,97.8328,27823.0
2025-03-17 15:20:00,99.09,99.16,98.99,99.05,33111.0,97.8328,97.9019,97.734,97.7933,33111.0
2025-03-17 15:30:00,99.03,99.03,98.65,98.7,38132.0,97.7735,97.7735,97.3983,97.4477,38132.0
2025-03-17 15:40:00,98.69,98.8,98.59,98.66,52277.0,97.4378,97.5464,97.3391,97.4082,52277.0
2025-03-17 15:50:00,98.64,98.75,98.38,98.45,299671.0,97.3885,97.4971,97.1318,97.2009,299671.0
2025-03-18 09:30:00,99.14,99.14,98.33,98.48,36794.0,97.8821,97.8821,97.0824,97.2305,36794.0
2025-03-18 09:40:00,98.66,99.04,98.59,98.98,22069.0,97.4082,97.7834,97.3391,97.7242,22069.0
2025-03-18 09:50:00,98.95,99.24,98.6,98.8,15633.0,97.6945,97.9809,97.349,97.5464,15633.0
2025-03-18 10:00:00,98.74,98.78,98.38,98.48,36141.0,97.4872,97.5267,97.1318,97.2305,36141.0
2025-03-18 10:10:00,98.51,98.8,98.45,98.67,12488.0,97.2601,97.5464,97.2009,97.4181,12488.0
2025-03-18 10:20:00,98.71,99.22,98.62,99.2,38525.0,97.4576,97.9611,97.3687,97.9414,38525.0
2025-03-18 10:30:00,99.17,99.54,98.98,99.44,28446.0,97.9117,98.2771,97.7242,98.1783,28446.0
2025-03-18 10:40:00,99.45,99.58,99.15,99.48,37330.0,98.1882,98.3165,97.892,98.2178,37330.0
2025-03-18 10:50:00,99.48,99.56,99.31,99.31,10819.0,98.2178,98.2968,98.05,98.05,10819.0
2025-03-18 11:00:00,99.31,99.41,99.18,99.36,25966.0,98.05,98.1487,97.9216,98.0993,25966.0
2025-03-18 11:10:00,99.38,99.4,99.19,99.39,25549.0,98.1191,98.1388,97.9315,98.129,25549.0
2025-03-18 11:20:00,99.37,99.68,99.37,99.57,44903.0,98.1092,98.4153,98.1092,98.3067,44903.0
2025-03-18 11:30:00,99.54,99.72,99.5,99.55,24604.0,98.2771,98.4548,98.2376,98.2869,24604.0
2025-03-18 11:40:00,99.55,99.55,99.04,99.06,14532.0,98.2869,98.2869,97.7834,97.8031,14532.0
2025-03-18 11:50:00,99.1,99.14,98.93,98.95,32688.0,97.8426,97.8821,97.6748,97.6945,32688.0
2025-03-18 12:00:00,98.96,99.1,98.83,98.83,12352.0,97.7044,97.8426,97.5761,97.5761,12352.0
2025-03-18 12:10:00,98.86,98.97,98.7,98.72,39889.0,97.6057,97.7143,97.4477,97.4675,39889.0
2025-03-18 12:20:00,98.78,99.13,98.77,99.08,52326.0,97.5267,97.8723,97.5168,97.8229,52326.0
2025-03-18 12:30:00,99.08,99.21,98.96,98.97,18138.0,97.8229,97.9512,97.7044,97.7143,18138.0
2025-03-18 12:40:00,98.97,99.06,98.75,98.8,25172.0,97.7143,97.8031,97.4971,97.5464,25172.0
2025-03-18 12:50:00,98.79,98.83,98.64,98.7,29389.0,97.5366,97.5761,97.3885,97.4477,29389.0
2025-03-18 13:00:00,98.7,98.85,98.45,98.57,35827.0,97.4477,97.5958,97.2009,97.3194,35827.0
2025-03-18 13:10:00,98.52,98.66,98.2,98.2,88492.0,97.27,97.4082,96.9541,96.9541,88492.0
2025-03-18 13:20:00,98.2,98.5,98.18,98.31,31186.0,96.9541,97.2502,96.9343,97.0627,31186.0
2025-03-18 13:30:00,98.28,98.46,98.12,98.2,64572.0,97.033,97.2108,96.8751,96.9541,64572.0
2025-03-18 13:40:00,98.25,98.49,98.07,98.49,64389.0,97.0034,97.2404,96.8257,97.2404,64389.0
2025-03-18 13:50:00,98.45,98.63,98.44,98.52,27661.0,97.2009,97.3786,97.191,97.27,27661.0
2025-03-18 14:00:00,98.52,98.61,98.39,98.44,21600.0,97.27,97.3589,97.1416,97.191,21600.0
2025-03-18 14:10:00,98.48,98.57,98.39,98.57,13973.0,97.2305,97.3194,97.1416,97.3194,13973.0
2025-03-18 14:20:00,98.54,98.69,98.44,98.49,22178.0,97.2897,97.4378,97.191,97.2404,22178.0
2025-03-18 14:30:00,98.5,98.61,98.48,98.48,10480.0,97.2502,97.3589,97.2305,97.2305,10480.0
2025-03-18 14:40:00,98.47,98.5,98.38,98.4,15068.0,97.2206,97.2502,97.1318,97.1515,15068.0
2025-03-18 14:50:00,98.33,98.42,98.28,98.34,23280.0,97.0824,97.1713,97.033,97.0923,23280.0
2025-03-18 15:00:00,98.34,98.35,98.19,98.2,17290.0,97.0923,97.1021,96.9442,96.9541,17290.0
2025-03-18 15:10:00,98.2,98.24,97.93,97.97,20309.0,96.9541,96.9935,96.6875,96.727,20309.0
2025-03-18 15:20:00,97.99,98.04,97.7,97.78,23013.0,96.7467,96.7961,96.4604,96.5394,23013.0
2025-03-18 15:30:00,97.8,97.99,97.67,97.91,31808.0,96.5591,96.7467,96.4308,96.6677,31808.0
2025-03-18 15:40:00,97.91,97.96,97.82,97.93,38855.0,96.6677,96.7171,96.5789,96.6875,38855.0
2025-03-18 15:50:00,97.94,98.18,97.83,98.05,151188.0,96.6974,96.9343,96.5887,96.806,151188.0
2025-03-19 09:30:00,98.55,98.88,98.34,98.59,39704.0,97.2996,97.6254,97.0923,97.3391,39704.0
2025-03-19 09:40:00,98.78,99.01,98.59,98.8,25333.0,97.5267,97.7538,97.3391,97.5464,25333.0
2025-03-19 09:50:00,98.8,99.51,98.8,99.11,25329.0,97.5464,98.2474,97.5464,97.8525,25329.0
2025-03-19 10:00:00,99.15,99.39,98.96,99.06,14472.0,97.892,98.129,97.7044,97.8031,14472.0
2025-03-19 10:10:00,99.06,99.13,98.94,99.06,14728.0,97.8031,97.8723,97.6847,97.8031,14728.0
2025-03-19 10:20:00,99.02,99.02,98.8,98.97,12204.0,97.7636,97.7636,97.5464,97.7143,12204.0
2025-03-19 10:30:00,98.93,99.3,98.93,99.12,13726.0,97.6748,98.0401,97.6748,97.8624,13726.0
2025-03-19 10:40:00,99.1,99.2,98.88,99.03,7436.0,97.8426,97.9414,97.6254,97.7735,7436.0
2025-03-19 10:50:00,99.06,99.34,99.0,99.34,12230.0,97.8031,98.0796,97.7439,98.0796,12230.0
2025-03-19 11:00:00,99.31,99.39,99.22,99.36,23768.0,98.05,98.129,97.9611,98.0993,23768.0
2025-03-19 11:10:00,99.35,99.35,99.24,99.28,6203.0,98.0895,98.0895,97.9809,98.0203,6203.0
2025-03-19 11:20:00,99.25,99.36,99.18,99.26,9107.0,97.9907,98.0993,97.9216,98.0006,9107.0
2025-03-19 11:30:00,99.29,99.32,99.15,99.23,11298.0,98.0302,98.0598,97.892,97.971,11298.0
2025-03-19 11:40:00,99.28,99.36,99.18,99.3,15077.0,98.0203,98.0993,97.9216,98.0401,15077.0
2025-03-19 11:50:00,99.33,99.41,99.24,99.31,10372.0,98.0697,98.1487,97.9809,98.05,10372.0
2025-03-19 12:00:00,99.33,99.55,99.3,99.39,17679.0,98.0697,98.2869,98.0401,98.129,17679.0
2025-03-19 12:10:00,99.39,99.49,99.17,99.19,17708.0,98.129,98.2277,97.9117,97.9315,17708.0
2025-03-19 12:20:00,99.2,99.45,99.19,99.39,11399.0,97.9414,98.1882,97.9315,98.129,11399.0
2025-03-19 12:30:00,99.38,99.5,99.34,99.47,11418.0,98.1191,98.2376,98.0796,98.2079,11418.0
2025-03-19 12:40:00,99.48,99.49,99.41,99.45,21535.0,98.2178,98.2277,98.1487,98.1882,21535.0
2025-03-19 12:50:00,99.48,99.62,99.4,99.45,25055.0,98.2178,98.356,98.1388,98.1882,25055.0
2025-03-19 13:00:00,99.43,99.56,99.38,99.42,14959.0,98.1684,98.2968,98.1191,98.1586,14959.0
2025-03-19 13:10:00,99.39,99.53,99.38,99.51,23693.0,98.129,98.2672,98.1191,98.2474,23693.0
2025-03-19 13:20:00,99.5,99.5,99.38,99.42,16675.0,98.2376,98.2376,98.1191,98.1586,16675.0
2025-03-19 13:30:00,99.4,99.55,99.36,99.54,24980.0,98.1388,98.2869,98.0993,98.2771,24980.0
2025-03-19 13:40:00,99.54,99.59,99.33,99.39,21653.0,98.2771,98.3264,98.0697,98.129,21653.0
2025-03-19 13:50:00,99.37,99.47,99.27,99.27,30916.0,98.1092,98.2079,98.0105,98.0105,30916.0
2025-03-19 14:00:00,99.24,99.6,98.81,99.59,37615.0,97.9809,98.3363,97.5563,98.3264,37615.0
2025-03-19 14:10:00,99.55,99.69,99.52,99.58,15051.0,98.2869,98.4251,98.2573,98.3165,15051.0
2025-03-19 14:20:00,99.57,99.71,99.49,99.55,17262.0,98.3067,98.4449,98.2277,98.2869,17262.0
2025-03-19 14:30:00,99.64,99.92,99.64,99.68,30962.0,98.3758,98.6522,98.3758,98.4153,30962.0
2025-03-19 14:40:00,99.8,100.07,99.72,100.0,47600.0,98.5338,98.8003,98.4548,98.7312,47600.0
2025-03-19 14:50:00,100.06,100.48,99.96,100.34,43527.0,98.7905,99.2051,98.6917,99.0669,43527.0
2025-03-19 15:00:00,100.39,100.75,100.37,100.69,56910.0,99.1163,99.4717,99.0965,99.4125,56910.0
2025-03-19 15:10:00,100.7,100.89,100.65,100.74,80049.0,99.4223,99.6099,99.373,99.4618,80049.0
2025-03-19 15:20:00,100.75,100.77,100.17,100.26,50309.0,99.4717,99.4914,98.8991,98.9879,50309.0
2025-03-19 15:30:00,100.31,100.7,100.31,100.63,55814.0,99.0373,99.4223,99.0373,99.3532,55814.0
2025-03-19 15:40:00,100.61,100.78,100.57,100.62,77673.0,99.3335,99.5013,99.294,99.3433,77673.0
2025-03-19 15:50:00,100.6,100.62,100.04,100.09,367552.0,99.3236,99.3433,98.7707,98.8201,367552.0
2025-03-20 09:30:00,99.61,99.91,99.09,99.58,57016.0,98.3462,98.6424,97.8328,98.3165,57016.0
2025-03-20 09:40:00,99.66,100.28,99.61,99.95,12217.0,98.3955,99.0077,98.3462,98.6818,12217.0
2025-03-20 09:50:00,99.75,99.86,99.31,99.61,12999.0,98.4844,98.593,98.05,98.3462,12999.0
2025-03-20 10:00:00,99.62,100.31,99.62,100.17,15264.0,98.356,99.0373,98.356,98.8991,15264.0
2025-03-20 10:10:00,100.18,100.3,99.92,99.94,17865.0,98.9089,99.0274,98.6522,98.672,17865.0
2025-03-20 10:20:00,99.94,100.17,99.84,100.17,18368.0,98.672,98.8991,98.5732,98.8991,18368.0
2025-03-20 10:30:00,100.24,100.37,99.75,100.37,25323.0,98.9682,99.0965,98.4844,99.0965,25323.0
2025-03-20 10:40:00,100.39,100.67,100.34,100.48,13009.0,99.1163,99.3927,99.0669,99.2051,13009.0
2025-03-20 10:50:00,100.41,100.45,100.12,100.22,16107.0,99.136,99.1755,98.8497,98.9484,16107.0
2025-03-20 11:00:00,100.23,100.29,100.1,100.25,9228.0,98.9583,99.0175,98.8299,98.978,9228.0
2025-03-20 11:10:00,100.25,100.34,100.17,100.19,11283.0,98.978,99.0669,98.8991,98.9188,11283.0
2025-03-20 11:20:00,100.16,100.26,100.0,100.06,25092.0,98.8892,98.9879,98.7312,98.7905,25092.0
2025-03-20 11:30:00,100.06,100.22,99.94,100.02,24397.0,98.7905,98.9484,98.672,98.751,24397.0
2025-03-20 11:40:00,99.99,100.22,99.99,100.19,24618.0,98.7213,98.9484,98.7213,98.9188,24618.0
2025-03-20 11:50:00,100.15,100.18,100.03,100.1,20969.0,98.8793,98.9089,98.7608,98.8299,20969.0
2025-03-20 12:00:00,100.12,100.45,100.07,100.28,22422.0,98.8497,99.1755,98.8003,99.0077,22422.0
2025-03-20 12:10:00,100.23,100.25,100.11,100.11,9797.0,98.9583,98.978,98.8398,98.8398,9797.0
2025-03-20 12:20:00,100.11,100.17,100.01,100.06,15457.0,98.8398,98.8991,98.7411,98.7905,15457.0
2025-03-20 12:30:00,100.12,100.31,100.09,100.22,8744.0,98.8497,99.0373,98.8201,98.9484,8744.0
2025-03-20 12:40:00,100.2,100.26,100.1,100.18,12372.0,98.9287,98.9879,98.8299,98.9089,12372.0
2025-03-20 12:50:00,100.13,100.2,100.07,100.16,19024.0,98.8596,98.9287,98.8003,98.8892,19024.0
2025-03-20 13:00:00,100.21,100.4,100.17,100.35,18270.0,98.9386,99.1261,98.8991,99.0768,18270.0
2025-03-20 13:10:00,100.34,100.38,100.27,100.34,12905.0,99.0669,99.1064,98.9978,99.0669,12905.0
2025-03-20 13:20:00,100.34,100.35,100.03,100.03,9723.0,99.0669,99.0768,98.7608,98.7608,9723.0
2025-03-20 13:30:00,100.03,100.13,99.98,100.13,7822.0,98.7608,98.8596,98.7115,98.8596,7822.0
2025-03-20 13:40:00,100.08,100.32,100.08,100.27,8346.0,98.8102,99.0472,98.8102,98.9978,8346.0
2025-03-20 13:50:00,100.22,100.3,100.13,100.3,19499.0,98.9484,99.0274,98.8596,99.0274,19499.0
2025-03-20 14:00:00,100.31,100.32,100.18,100.24,17390.0,99.0373,99.0472,98.9089,98.9682,17390.0
2025-03-20 14:10:00,100.33,100.44,100.3,100.34,11306.0,99.057,99.1656,99.0274,99.0669,11306.0
2025-03-20 14:20:00,100.35,100.35,100.14,100.16,7443.0,99.0768,99.0768,98.8694,98.8892,7443.0
2025-03-20 14:30:00,100.1,100.22,100.07,100.22,8152.0,98.8299,98.9484,98.8003,98.9484,8152.0
2025-03-20 14:40:00,100.2,100.23,100.09,100.23,10472.0,98.9287,98.9583,98.8201,98.9583,10472.0
2025-03-20 14:50:00,100.26,100.48,100.26,100.35,9865.0,98.9879,99.2051,98.9879,99.0768,9865.0
2025-03-20 15:00:00,100.35,100.61,100.35,100.47,16637.0,99.0768,99.3335,99.0768,99.1953,16637.0
2025-03-20 15:10:00,100.49,100.69,100.46,100.67,15048.0,99.215,99.4125,99.1854,99.3927,15048.0
2025-03-20 15:20:00,100.61,100.73,100.51,100.56,17032.0,99.3335,99.452,99.2347,99.2841,17032.0
2025-03-20 15:30:00,100.59,100.71,100.52,100.63,18871.0,99.3137,99.4322,99.2446,99.3532,18871.0
2025-03-20 15:40:00,100.6,100.86,100.58,100.86,32105.0,99.3236,99.5803,99.3039,99.5803,32105.0
2025-03-20 15:50:00,100.85,100.96,100.63,100.66,209100.0,99.5704,99.679,99.3532,99.3828,209100.0
2025-03-21 09:30:00,100.12,100.47,99.73,100.13,532368.0,98.8497,99.1953,98.4646,98.8596,532368.0
2025-03-21 09:40:00,100.1,100.22,99.97,100.15,59937.0,98.8299,98.9484,98.7016,98.8793,59937.0
2025-03-21 09:50:00,100.14,100.14,99.41,99.88,27971.0,98.8694,98.8694,98.1487,98.6127,27971.0
2025-03-21 10:00:00,99.81,99.85,99.09,99.16,14726.0,98.5436,98.5831,97.8328,97.9019,14726.0
2025-03-21 10:10:00,99.07,99.41,98.81,99.27,22116.0,97.813,98.1487,97.5563,98.0105,22116.0
2025-03-21 10:20:00,99.27,99.43,99.15,99.25,14001.0,98.0105,98.1684,97.892,97.9907,14001.0
2025-03-21 10:30:00,99.21,99.33,99.02,99.06,15427.0,97.9512,98.0697,97.7636,97.8031,15427.0
2025-03-21 10:40:00,99.07,99.31,98.97,99.23,16046.0,97.813,98.05,97.7143,97.971,16046.0
2025-03-21 10:50:00,99.31,99.31,99.05,99.1,12460.0,98.05,98.05,97.7933,97.8426,12460.0
2025-03-21 11:00:00,99.14,99.19,98.97,99.1,20919.0,97.8821,97.9315,97.7143,97.8426,20919.0
2025-03-21 11:10:00,99.09,99.09,98.76,98.93,18641.0,97.8328,97.8328,97.5069,97.6748,18641.0
2025-03-21 11:20:00,98.93,98.99,98.75,98.75,15975.0,97.6748,97.734,97.4971,97.4971,15975.0
2025-03-21 11:30:00,98.75,98.99,98.67,98.99,17049.0,97.4971,97.734,97.4181,97.734,17049.0
2025-03-21 11:40:00,98.99,99.0,98.81,98.95,28706.0,97.734,97.7439,97.5563,97.6945,28706.0
2025-03-21 11:50:00,98.94,99.0,98.75,98.89,37712.0,97.6847,97.7439,97.4971,97.6353,37712.0
2025-03-21 12:00:00,98.89,99.03,98.81,98.94,59923.0,97.6353,97.7735,97.5563,97.6847,59923.0
2025-03-21 12:10:00,98.94,99.0,98.85,98.99,49985.0,97.6847,97.7439,97.5958,97.734,49985.0
2025-03-21 12:20:00,98.99,99.2,98.9,99.16,58815.0,97.734,97.9414,97.6452,97.9019,58815.0
2025-03-21 12:30:00,99.11,99.14,98.96,99.09,36310.0,97.8525,97.8821,97.7044,97.8328,36310.0
2025-03-21 12:40:00,99.02,99.48,99.02,99.45,43716.0,97.7636,98.2178,97.7636,98.1882,43716.0
2025-03-21 12:50:00,99.47,99.84,99.4,99.69,65192.0,98.2079,98.5732,98.1388,98.4251,65192.0
2025-03-21 13:00:00,99.63,99.65,99.31,99.37,14899.0,98.3659,98.3857,98.05,98.1092,14899.0
2025-03-21 13:10:00,99.3,99.35,99.07,99.07,22614.0,98.0401,98.0895,97.813,97.813,22614.0
2025-03-21 13:20:00,99.09,99.16,99.04,99.1,22276.0,97.8328,97.9019,97.7834,97.8426,22276.0
2025-03-21 13:30:00,99.1,99.1,98.97,99.1,20602.0,97.8426,97.8426,97.7143,97.8426,20602.0
2025-03-21 13:40:00,99.09,99.29,99.07,99.21,23576.0,97.8328,98.0302,97.813,97.9512,23576.0
2025-03-21 13:50:00,99.21,99.27,99.11,99.12,15639.0,97.9512,98.0105,97.8525,97.8624,15639.0
2025-03-21 14:00:00,99.12,99.15,99.01,99.09,18940.0,97.8624,97.892,97.7538,97.8328,18940.0
2025-03-21 14:10:00,99.12,99.12,98.97,99.07,25023.0,97.8624,97.8624,97.7143,97.813,25023.0
2025-03-21 14:20:00,99.07,99.2,99.05,99.16,22274.0,97.813,97.9414,97.7933,97.9019,22274.0
2025-03-21 14:30:00,99.18,99.5,99.18,99.49,37353.0,97.9216,98.2376,97.9216,98.2277,37353.0
2025-03-21 14:40:00,99.47,99.5,99.27,99.3,39909.0,98.2079,98.2376,98.0105,98.0401,39909.0
2025-03-21 14:50:00,99.28,99.3,99.14,99.14,47984.0,98.0203,98.0401,97.8821,97.8821,47984.0
2025-03-21 15:00:00,99.12,99.15,98.84,98.98,55864.0,97.8624,97.892,97.5859,97.7242,55864.0
2025-03-21 15:10:00,98.96,99.11,98.9,99.1,51911.0,97.7044,97.8525,97.6452,97.8426,51911.0
2025-03-21 15:20:00,99.09,99.23,98.99,99.07,74609.0,97.8328,97.971,97.734,97.813,74609.0
2025-03-21 15:30:00,99.08,99.35,98.98,99.16,119658.0,97.8229,98.0895,97.7242,97.9019,119658.0
2025-03-21 15:40:00,99.11,99.66,99.1,99.51,137759.0,97.8525,98.3955,97.8426,98.2474,137759.0
2025-03-21 15:50:00,99.55,99.64,99.09,99.39,465403.0,98.2869,98.3758,97.8328,98.129,465403.0
2025-03-24 09:30:00,100.21,101.5,99.77,101.05,91190.0,98.9386,100.2122,98.5041,99.7679,91190.0
2025-03-24 09:40:00,101.05,102.0,101.02,101.88,80340.0,99.7679,100.7058,99.7383,100.5874,80340.0
2025-03-24 09:50:00,101.88,102.0,101.69,101.87,33511.0,100.5874,100.7058,100.3998,100.5775,33511.0
2025-03-24 10:00:00,101.84,101.95,101.49,101.88,52594.0,100.5479,100.6565,100.2023,100.5874,52594.0
2025-03-24 10:10:00,101.86,102.01,101.76,101.86,23793.0,100.5676,100.7157,100.4689,100.5676,23793.0
2025-03-24 10:20:00,101.83,101.83,101.35,101.37,30303.0,100.538,100.538,100.0641,100.0838,30303.0
2025-03-24 10:30:00,101.31,101.47,101.18,101.31,18957.0,100.0246,100.1826,99.8962,100.0246,18957.0
2025-03-24 10:40:00,101.34,101.74,101.33,101.7,8176.0,100.0542,100.4491,100.0443,100.4096,8176.0
2025-03-24 10:50:00,101.78,102.11,101.72,102.05,24771.0,100.4886,100.8144,100.4294,100.7552,24771.0
2025-03-24 11:00:00,102.03,102.19,101.92,101.93,15421.0,100.7355,100.8934,100.6269,100.6367,15421.0
2025-03-24 11:10:00,101.93,102.05,101.81,101.97,22362.0,100.6367,100.7552,100.5182,100.6762,22362.0
2025-03-24 11:20:00,101.97,102.05,101.9,102.01,15728.0,100.6762,100.7552,100.6071,100.7157,15728.0
2025-03-24 11:30:00,102.0,102.15,101.97,102.13,21378.0,100.7058,100.8539,100.6762,100.8342,21378.0
2025-03-24 11:40:00,102.13,102.16,102.02,102.05,17237.0,100.8342,100.8638,100.7256,100.7552,17237.0
2025-03-24 11:50:00,102.05,102.37,102.04,102.25,23532.0,100.7552,101.0711,100.7453,100.9527,23532.0
2025-03-24 12:00:00,102.21,102.34,102.14,102.24,17712.0,100.9132,101.0415,100.8441,100.9428,17712.0
2025-03-24 12:10:00,102.25,102.33,102.18,102.19,16388.0,100.9527,101.0317,100.8836,100.8934,16388.0
2025-03-24 12:20:00,102.18,102.33,102.01,102.05,43195.0,100.8836,101.0317,100.7157,100.7552,43195.0
2025-03-24 12:30:00,102.01,102.08,101.88,101.95,11298.0,100.7157,100.7848,100.5874,100.6565,11298.0
2025-03-24 12:40:00,101.95,101.96,101.73,101.77,12633.0,100.6565,100.6663,100.4393,100.4788,12633.0
2025-03-24 12:50:00,101.73,101.81,101.57,101.78,22114.0,100.4393,100.5182,100.2813,100.4886,22114.0
2025-03-24 13:00:00,101.81,101.84,101.61,101.64,10264.0,100.5182,100.5479,100.3208,100.3504,10264.0
2025-03-24 13:10:00,101.65,101.74,101.62,101.69,12354.0,100.3603,100.4491,100.3307,100.3998,12354.0
2025-03-24 13:20:00,101.69,101.77,101.62,101.77,9988.0,100.3998,100.4788,100.3307,100.4788,9988.0
2025-03-24 13:30:00,101.8,101.91,101.71,101.86,15126.0,100.5084,100.617,100.4195,100.5676,15126.0
2025-03-24 13:40:00,101.86,101.89,101.66,101.72,18611.0,100.5676,100.5972,100.3702,100.4294,18611.0
2025-03-24 13:50:00,101.72,101.77,101.68,101.74,15629.0,100.4294,100.4788,100.3899,100.4491,15629.0
2025-03-24 14:00:00,101.71,101.73,101.44,101.64,23213.0,100.4195,100.4393,100.1529,100.3504,23213.0
2025-03-24 14:10:00,101.66,101.83,101.56,101.83,10892.0,100.3702,100.538,100.2714,100.538,10892.0
2025-03-24 14:20:00,101.81,101.81,101.69,101.75,14118.0,100.5182,100.5182,100.3998,100.459,14118.0
2025-03-24 14:30:00,101.75,101.76,101.58,101.66,22584.0,100.459,100.4689,100.2912,100.3702,22584.0
2025-03-24 14:40:00,101.67,101.9,101.64,101.9,22458.0,100.38,100.6071,100.3504,100.6071,22458.0
2025-03-24 14:50:00,101.87,101.9,101.74,101.86,50627.0,100.5775,100.6071,100.4491,100.5676,50627.0
2025-03-24 15:00:00,101.86,102.27,101.86,102.27,33531.0,100.5676,100.9724,100.5676,100.9724,33531.0
2025-03-24 15:10:00,102.25,102.4,102.23,102.37,44829.0,100.9527,101.1008,100.9329,101.0711,44829.0
2025-03-24 15:20:00,102.35,102.47,102.17,102.17,31515.0,101.0514,101.1699,100.8737,100.8737,31515.0
2025-03-24 15:30:00,102.19,102.45,102.18,102.37,45700.0,100.8934,101.1501,100.8836,101.0711,45700.0
2025-03-24 15:40:00,102.35,102.65,102.35,102.63,65261.0,101.0514,101.3476,101.0514,101.3278,65261.0
2025-03-24 15:50:00,102.64,102.73,102.28,102.28,237210.0,101.3377,101.4266,100.9823,100.9823,237210.0
2025-03-25 09:30:00,102.84,103.37,102.42,102.93,67411.0,101.5352,102.0585,101.1205,101.624,67411.0
2025-03-25 09:40:00,102.92,103.49,102.92,103.36,28381.0,101.6142,102.1769,101.6142,102.0486,28381.0
2025-03-25 09:50:00,103.46,103.64,103.18,103.29,26034.0,102.1473,102.325,101.8709,101.9795,26034.0
2025-03-25 10:00:00,103.17,103.33,103.02,103.13,18753.0,101.861,102.019,101.7129,101.8215,18753.0
2025-03-25 10:10:00,103.2,103.34,102.71,102.82,19047.0,101.8906,102.0288,101.4068,101.5154,19047.0
2025-03-25 10:20:00,102.87,103.2,102.84,103.01,18695.0,101.5648,101.8906,101.5352,101.703,18695.0
2025-03-25 10:30:00,103.07,103.24,103.0,103.2,45261.0,101.7623,101.9301,101.6932,101.8906,45261.0
2025-03-25 10:40:00,103.2,103.2,102.87,103.0,28359.0,101.8906,101.8906,101.5648,101.6932,28359.0
2025-03-25 10:50:00,103.0,103.09,102.87,103.07,16240.0,101.6932,101.782,101.5648,101.7623,16240.0
2025-03-25 11:00:00,103.03,103.09,102.77,102.79,18238.0,101.7228,101.782,101.4661,101.4858,18238.0
2025-03-25 11:10:00,102.84,102.85,102.64,102.68,15320.0,101.5352,101.5451,101.3377,101.3772,15320.0
2025-03-25 11:20:00,102.73,102.78,102.58,102.61,37021.0,101.4266,101.4759,101.2785,101.3081,37021.0
2025-03-25 11:30:00,102.59,102.6,102.33,102.44,22317.0,101.2884,101.2982,101.0317,101.1403,22317.0
2025-03-25 11:40:00,102.44,102.66,102.44,102.6,11425.0,101.1403,101.3575,101.1403,101.2982,11425.0
2025-03-25 11:50:00,102.61,102.65,102.32,102.36,18033.0,101.3081,101.3476,101.0218,101.0613,18033.0
2025-03-25 12:00:00,102.42,102.66,102.39,102.63,19354.0,101.1205,101.3575,101.0909,101.3278,19354.0
2025-03-25 12:10:00,102.62,102.75,102.55,102.61,12914.0,101.318,101.4463,101.2489,101.3081,12914.0
2025-03-25 12:20:00,102.62,102.81,102.59,102.73,13661.0,101.318,101.5056,101.2884,101.4266,13661.0
2025-03-25 12:30:00,102.72,102.77,102.54,102.55,25339.0,101.4167,101.4661,101.239,101.2489,25339.0
2025-03-25 12:40:00,102.58,102.62,102.46,102.54,8248.0,101.2785,101.318,101.16,101.239,8248.0
2025-03-25 12:50:00,102.47,102.53,102.45,102.48,14937.0,101.1699,101.2291,101.1501,101.1797,14937.0
2025-03-25 13:00:00,102.52,102.65,102.49,102.62,12721.0,101.2192,101.3476,101.1896,101.318,12721.0
2025-03-25 13:10:00,102.65,102.68,102.57,102.62,15871.0,101.3476,101.3772,101.2686,101.318,15871.0
2025-03-25 13:20:00,102.65,102.65,102.43,102.43,19591.0,101.3476,101.3476,101.1304,101.1304,19591.0
2025-03-25 13:30:00,102.43,102.57,102.43,102.56,4983.0,101.1304,101.2686,101.1304,101.2587,4983.0
2025-03-25 13:40:00,102.55,102.64,102.49,102.49,10392.0,101.2489,101.3377,101.1896,101.1896,10392.0
2025-03-25 13:50:00,102.49,102.64,102.46,102.53,5672.0,101.1896,101.3377,101.16,101.2291,5672.0
2025-03-25 14:00:00,102.54,102.57,102.37,102.45,11116.0,101.239,101.2686,101.0711,101.1501,11116.0
2025-03-25 14:10:00,102.46,102.55,102.44,102.46,16806.0,101.16,101.2489,101.1403,101.16,16806.0
2025-03-25 14:20:00,102.46,102.48,102.31,102.34,13727.0,101.16,101.1797,101.0119,101.0415,13727.0
2025-03-25 14:30:00,102.38,102.4,102.27,102.29,27355.0,101.081,101.1008,100.9724,100.9922,27355.0
2025-03-25 14:40:00,102.28,102.38,102.25,102.28,16450.0,100.9823,101.081,100.9527,100.9823,16450.0
2025-03-25 14:50:00,102.28,102.36,102.23,102.31,19122.0,100.9823,101.0613,100.9329,101.0119,19122.0
2025-03-25 15:00:00,102.31,102.47,102.29,102.4,25141.0,101.0119,101.1699,100.9922,101.1008,25141.0
2025-03-25 15:10:00,102.4,102.63,102.38,102.59,23629.0,101.1008,101.3278,101.081,101.2884,23629.0
2025-03-25 15:20:00,102.58,102.59,102.32,102.38,24996.0,101.2785,101.2884,101.0218,101.081,24996.0
2025-03-25 15:30:00,102.38,102.52,102.24,102.29,38203.0,101.081,101.2192,100.9428,100.9922,38203.0
2025-03-25 15:40:00,102.28,102.66,102.27,102.65,60103.0,100.9823,101.3575,100.9724,101.3476,60103.0
2025-03-25 15:50:00,102.64,102.64,102.18,102.38,298516.0,101.3377,101.3377,100.8836,101.081,298516.0
2025-03-26 09:30:00,103.31,103.61,102.96,103.24,48121.0,101.9992,102.2954,101.6537,101.9301,48121.0
2025-03-26 09:40:00,103.27,103.4,102.9,103.01,16593.0,101.9597,102.0881,101.5944,101.703,16593.0
2025-03-26 09:50:00,102.95,103.22,102.87,103.14,11189.0,101.6438,101.9104,101.5648,101.8314,11189.0
2025-03-26 10:00:00,103.11,103.18,102.92,102.95,12192.0,101.8018,101.8709,101.6142,101.6438,12192.0
2025-03-26 10:10:00,102.8,102.96,102.75,102.95,5377.0,101.4957,101.6537,101.4463,101.6438,5377.0
2025-03-26 10:20:00,102.87,103.03,102.69,102.8,14842.0,101.5648,101.7228,101.3871,101.4957,14842.0
2025-03-26 10:30:00,102.84,103.13,102.81,102.98,8731.0,101.5352,101.8215,101.5056,101.6734,8731.0
2025-03-26 10:40:00,102.93,103.07,102.88,102.88,7282.0,101.624,101.7623,101.5747,101.5747,7282.0
2025-03-26 10:50:00,102.88,103.04,102.68,102.75,8983.0,101.5747,101.7326,101.3772,101.4463,8983.0
2025-03-26 11:00:00,102.76,102.85,102.66,102.84,15464.0,101.4562,101.5451,101.3575,101.5352,15464.0
2025-03-26 11:10:00,102.82,102.85,102.52,102.64,21482.0,101.5154,101.5451,101.2192,101.3377,21482.0
2025-03-26 11:20:00,102.64,102.67,102.32,102.38,28805.0,101.3377,101.3673,101.0218,101.081,28805.0
2025-03-26 11:30:00,102.37,102.49,102.29,102.33,16052.0,101.0711,101.1896,100.9922,101.0317,16052.0
2025-03-26 11:40:00,102.38,102.43,102.17,102.21,16608.0,101.081,101.1304,100.8737,100.9132,16608.0
2025-03-26 11:50:00,102.25,102.32,101.87,101.99,25117.0,100.9527,101.0218,100.5775,100.696,25117.0
2025-03-26 12:00:00,102.05,102.11,101.79,101.83,18923.0,100.7552,100.8144,100.4985,100.538,18923.0
2025-03-26 12:10:00,101.83,101.99,101.73,101.77,18851.0,100.538,100.696,100.4393,100.4788,18851.0
2025-03-26 12:20:00,101.76,101.96,101.68,101.95,14565.0,100.4689,100.6663,100.3899,100.6565,14565.0
2025-03-26 12:30:00,101.93,101.93,101.79,101.87,9626.0,100.6367,100.6367,100.4985,100.5775,9626.0
2025-03-26 12:40:00,101.87,101.97,101.78,101.93,16016.0,100.5775,100.6762,100.4886,100.6367,16016.0
2025-03-26 12:50:00,101.96,101.99,101.73,101.79,13227.0,100.6663,100.696,100.4393,100.4985,13227.0
2025-03-26 13:00:00,101.75,101.92,101.73,101.91,14968.0,100.459,100.6269,100.4393,100.617,14968.0
2025-03-26 13:10:00,101.88,102.0,101.82,101.91,24228.0,100.5874,100.7058,100.5281,100.617,24228.0
2025-03-26 13:20:00,101.94,101.96,101.7,101.79,17872.0,100.6466,100.6663,100.4096,100.4985,17872.0
2025-03-26 13:30:00,101.77,101.77,101.4,101.5,16509.0,100.4788,100.4788,100.1135,100.2122,16509.0
2025-03-26 13:40:00,101.5,101.78,101.49,101.59,28793.0,100.2122,100.4886,100.2023,100.301,28793.0
2025-03-26 13:50:00,101.59,101.62,101.4,101.4,15408.0,100.301,100.3307,100.1135,100.1135,15408.0
2025-03-26 14:00:00,101.43,101.53,101.24,101.32,19176.0,100.1431,100.2418,99.9555,100.0345,19176.0
2025-03-26 14:10:00,101.34,101.51,101.31,101.39,25969.0,100.0542,100.2221,100.0246,100.1036,25969.0
2025-03-26 14:20:00,101.36,101.5,101.33,101.42,15747.0,100.074,100.2122,100.0443,100.1332,15747.0
2025-03-26 14:30:00,101.42,101.47,101.34,101.47,14098.0,100.1332,100.1826,100.0542,100.1826,14098.0
2025-03-26 14:40:00,101.45,101.47,100.89,101.02,25842.0,100.1628,100.1826,99.6099,99.7383,25842.0
2025-03-26 14:50:00,101.02,101.1,100.94,100.98,15095.0,99.7383,99.8173,99.6593,99.6988,15095.0
2025-03-26 15:00:00,100.98,101.2,100.98,101.12,25932.0,99.6988,99.916,99.6988,99.837,25932.0
2025-03-26 15:10:00,101.1,101.27,100.96,101.27,31770.0,99.8173,99.9851,99.679,99.9851,31770.0
2025-03-26 15:20:00,101.27,101.47,101.24,101.29,27246.0,99.9851,100.1826,99.9555,100.0048,27246.0
2025-03-26 15:30:00,101.31,101.43,101.23,101.41,30275.0,100.0246,100.1431,99.9456,100.1233,30275.0
2025-03-26 15:40:00,101.4,101.67,101.33,101.67,59948.0,100.1135,100.38,100.0443,100.38,59948.0
2025-03-26 15:50:00,101.68,101.78,101.19,101.28,282471.0,100.3899,100.4886,99.9061,99.995,282471.0
2025-03-27 09:30:00,101.27,101.27,99.8,99.8,51743.0,99.9851,99.9851,98.5338,98.5338,51743.0
2025-03-27 09:40:00,100.06,100.32,99.77,99.89,31000.0,98.7905,99.0472,98.5041,98.6226,31000.0
2025-03-27 09:50:00,99.83,100.48,99.78,100.41,38412.0,98.5634,99.2051,98.514,99.136,38412.0
2025-03-27 10:00:00,100.37,100.92,100.31,100.64,19408.0,99.0965,99.6395,99.0373,99.3631,19408.0
2025-03-27 10:10:00,100.64,100.66,100.45,100.54,16438.0,99.3631,99.3828,99.1755,99.2644,16438.0
2025-03-27 10:20:00,100.48,100.58,100.02,100.15,19484.0,99.2051,99.3039,98.751,98.8793,19484.0
2025-03-27 10:30:00,100.22,100.35,100.02,100.27,17209.0,98.9484,99.0768,98.751,98.9978,17209.0
2025-03-27 10:40:00,100.32,100.53,100.28,100.31,56815.0,99.0472,99.2545,99.0077,99.0373,56815.0
2025-03-27 10:50:00,100.33,100.54,100.26,100.37,28573.0,99.057,99.2644,98.9879,99.0965,28573.0
2025-03-27 11:00:00,100.35,100.35,100.0,100.0,16136.0,99.0768,99.0768,98.7312,98.7312,16136.0
2025-03-27 11:10:00,100.05,100.27,100.03,100.24,14837.0,98.7806,98.9978,98.7608,98.9682,14837.0
2025-03-27 11:20:00,100.2,100.2,99.83,99.84,15687.0,98.9287,98.9287,98.5634,98.5732,15687.0
2025-03-27 11:30:00,99.8,99.8,99.44,99.48,17935.0,98.5338,98.5338,98.1783,98.2178,17935.0
2025-03-27 11:40:00,99.5,99.52,99.39,99.44,10657.0,98.2376,98.2573,98.129,98.1783,10657.0
2025-03-27 11:50:00,99.42,99.53,99.34,99.51,16579.0,98.1586,98.2672,98.0796,98.2474,16579.0
2025-03-27 12:00:00,99.5,99.73,99.43,99.69,11465.0,98.2376,98.4646,98.1684,98.4251,11465.0
2025-03-27 12:10:00,99.63,99.76,99.61,99.64,14820.0,98.3659,98.4943,98.3462,98.3758,14820.0
2025-03-27 12:20:00,99.67,99.73,99.58,99.61,17230.0,98.4054,98.4646,98.3165,98.3462,17230.0
2025-03-27 12:30:00,99.63,99.82,99.61,99.62,13502.0,98.3659,98.5535,98.3462,98.356,13502.0
2025-03-27 12:40:00,99.61,99.61,99.35,99.36,19699.0,98.3462,98.3462,98.0895,98.0993,19699.0
2025-03-27 12:50:00,99.31,99.38,99.23,99.25,15195.0,98.05,98.1191,97.971,97.9907,15195.0
2025-03-27 13:00:00,99.22,99.23,99.04,99.14,31759.0,97.9611,97.971,97.7834,97.8821,31759.0
2025-03-27 13:10:00,99.18,99.48,99.16,99.35,23199.0,97.9216,98.2178,97.9019,98.0895,23199.0
2025-03-27 13:20:00,99.34,99.37,99.1,99.1,21760.0,98.0796,98.1092,97.8426,97.8426,21760.0
2025-03-27 13:30:00,99.12,99.21,99.05,99.09,11635.0,97.8624,97.9512,97.7933,97.8328,11635.0
2025-03-27 13:40:00,99.09,99.16,98.93,99.04,29607.0,97.8328,97.9019,97.6748,97.7834,29607.0
2025-03-27 13:50:00,99.02,99.09,98.8,98.88,15228.0,97.7636,97.8328,97.5464,97.6254,15228.0
2025-03-27 14:00:00,98.88,99.15,98.87,99.08,18152.0,97.6254,97.892,97.6156,97.8229,18152.0
2025-03-27 14:10:00,99.13,99.19,99.01,99.05,14550.0,97.8723,97.9315,97.7538,97.7933,14550.0
2025-03-27 14:20:00,99.07,99.15,98.86,98.86,11782.0,97.813,97.892,97.6057,97.6057,11782.0
2025-03-27 14:30:00,98.84,98.91,98.73,98.76,14457.0,97.5859,97.655,97.4773,97.5069,14457.0
2025-03-27 14:40:00,98.75,98.87,98.68,98.72,24330.0,97.4971,97.6156,97.428,97.4675,24330.0
2025-03-27 14:50:00,98.73,98.85,98.24,98.24,17598.0,97.4773,97.5958,96.9935,96.9935,17598.0
2025-03-27 15:00:00,98.26,98.6,98.23,98.6,23998.0,97.0133,97.349,96.9837,97.349,23998.0
2025-03-27 15:10:00,98.61,98.91,98.59,98.9,20872.0,97.3589,97.655,97.3391,97.6452,20872.0
2025-03-27 15:20:00,98.91,99.12,98.91,99.01,25557.0,97.655,97.8624,97.655,97.7538,25557.0
2025-03-27 15:30:00,99.0,99.01,98.85,98.92,28099.0,97.7439,97.7538,97.5958,97.6649,28099.0
2025-03-27 15:40:00,98.95,99.01,98.77,98.99,58337.0,97.6945,97.7538,97.5168,97.734,58337.0
2025-03-27 15:50:00,98.99,99.09,98.64,98.68,293309.0,97.734,97.8328,97.3885,97.428,293309.0
2025-03-28 09:30:00,98.83,99.12,98.03,98.87,53318.0,97.5761,97.8624,96.7862,97.6156,53318.0
2025-03-28 09:40:00,98.74,98.86,98.5,98.62,12937.0,97.4872,97.6057,97.2502,97.3687,12937.0
2025-03-28 09:50:00,98.57,98.75,98.28,98.63,8745.0,97.3194,97.4971,97.033,97.3786,8745.0
2025-03-28 10:00:00,98.38,98.68,98.05,98.11,25026.0,97.1318,97.428,96.806,96.8652,25026.0
2025-03-28 10:10:00,98.06,98.21,97.81,97.99,20526.0,96.8158,96.9639,96.569,96.7467,20526.0
2025-03-28 10:20:00,97.97,98.12,97.78,97.85,41518.0,96.727,96.8751,96.5394,96.6085,41518.0
2025-03-28 10:30:00,97.87,98.12,97.84,98.11,12835.0,96.6282,96.8751,96.5986,96.8652,12835.0
2025-03-28 10:40:00,98.1,98.42,98.04,98.18,13872.0,96.8553,97.1713,96.7961,96.9343,13872.0
2025-03-28 10:50:00,98.22,98.49,98.15,98.37,9073.0,96.9738,97.2404,96.9047,97.1219,9073.0
2025-03-28 11:00:00,98.3,98.4,98.18,98.25,9753.0,97.0528,97.1515,96.9343,97.0034,9753.0
2025-03-28 11:10:00,98.31,98.49,98.27,98.41,20601.0,97.0627,97.2404,97.0232,97.1614,20601.0
2025-03-28 11:20:00,98.44,98.54,98.34,98.45,47367.0,97.191,97.2897,97.0923,97.2009,47367.0
2025-03-28 11:30:00,98.48,98.53,98.38,98.43,9368.0,97.2305,97.2799,97.1318,97.1811,9368.0
2025-03-28 11:40:00,98.47,98.48,98.21,98.33,7052.0,97.2206,97.2305,96.9639,97.0824,7052.0
2025-03-28 11:50:00,98.28,98.32,98.18,98.18,10630.0,97.033,97.0725,96.9343,96.9343,10630.0
2025-03-28 12:00:00,98.19,98.27,98.14,98.14,11807.0,96.9442,97.0232,96.8948,96.8948,11807.0
2025-03-28 12:10:00,98.13,98.17,97.94,97.99,10356.0,96.8849,96.9244,96.6974,96.7467,10356.0
2025-03-28 12:20:00,98.01,98.07,97.85,97.85,9673.0,96.7665,96.8257,96.6085,96.6085,9673.0
2025-03-28 12:30:00,97.88,98.09,97.87,98.04,24775.0,96.6381,96.8454,96.6282,96.7961,24775.0
2025-03-28 12:40:00,98.05,98.11,97.99,97.99,7140.0,96.806,96.8652,96.7467,96.7467,7140.0
2025-03-28 12:50:00,98.05,98.08,97.79,97.81,13338.0,96.806,96.8356,96.5493,96.569,13338.0
2025-03-28 13:00:00,97.86,97.86,97.67,97.73,12061.0,96.6184,96.6184,96.4308,96.49,12061.0
2025-03-28 13:10:00,97.69,97.93,97.67,97.9,14504.0,96.4505,96.6875,96.4308,96.6579,14504.0
2025-03-28 13:20:00,97.84,97.86,97.52,97.58,14970.0,96.5986,96.6184,96.2827,96.3419,14970.0
2025-03-28 13:30:00,97.58,97.59,97.29,97.54,64340.0,96.3419,96.3518,96.0556,96.3024,64340.0
2025-03-28 13:40:00,97.59,97.84,97.56,97.73,51455.0,96.3518,96.5986,96.3222,96.49,51455.0
2025-03-28 13:50:00,97.73,97.76,97.58,97.71,24885.0,96.49,96.5196,96.3419,96.4703,24885.0
2025-03-28 14:00:00,97.72,97.95,97.71,97.86,34411.0,96.4801,96.7072,96.4703,96.6184,34411.0
2025-03-28 14:10:00,97.87,97.97,97.74,97.82,37237.0,96.6282,96.727,96.4999,96.5789,37237.0
2025-03-28 14:20:00,97.82,97.9,97.7,97.7,18467.0,96.5789,96.6579,96.4604,96.4604,18467.0
2025-03-28 14:30:00,97.72,97.8,97.65,97.66,20508.0,96.4801,96.5591,96.411,96.4209,20508.0
2025-03-28 14:40:00,97.71,97.75,97.61,97.65,16951.0,96.4703,96.5098,96.3715,96.411,16951.0
2025-03-28 14:50:00,97.64,97.91,97.58,97.89,14977.0,96.4012,96.6677,96.3419,96.648,14977.0
2025-03-28 15:00:00,97.89,98.17,97.89,98.17,8322.0,96.648,96.9244,96.648,96.9244,8322.0
2025-03-28 15:10:00,98.17,98.31,98.1,98.3,14766.0,96.9244,97.0627,96.8553,97.0528,14766.0
2025-03-28 15:20:00,98.35,98.35,98.18,98.21,16069.0,97.1021,97.1021,96.9343,96.9639,16069.0
2025-03-28 15:30:00,98.17,98.35,98.09,98.3,25631.0,96.9244,97.1021,96.8454,97.0528,25631.0
2025-03-28 15:40:00,98.29,98.59,98.28,98.59,31048.0,97.0429,97.3391,97.033,97.3391,31048.0
2025-03-28 15:50:00,98.65,98.72,98.39,98.45,183165.0,97.3983,97.4675,97.1416,97.2009,183165.0
2025-03-31 09:30:00,98.15,99.41,97.96,98.99,57705.0,96.9047,98.1487,96.7171,97.734,57705.0
2025-03-31 09:40:00,98.86,98.86,98.04,98.36,18613.0,97.6057,97.6057,96.7961,97.112,18613.0
2025-03-31 09:50:00,98.5,99.2,98.5,99.16,11228.0,97.2502,97.9414,97.2502,97.9019,11228.0
2025-03-31 10:00:00,99.08,99.46,98.87,99.37,46420.0,97.8229,98.1981,97.6156,98.1092,46420.0
2025-03-31 10:10:00,99.29,99.47,99.11,99.2,17937.0,98.0302,98.2079,97.8525,97.9414,17937.0
2025-03-31 10:20:00,99.1,99.39,99.02,99.31,13490.0,97.8426,98.129,97.7636,98.05,13490.0
2025-03-31 10:30:00,99.31,99.56,99.26,99.5,17300.0,98.05,98.2968,98.0006,98.2376,17300.0
2025-03-31 10:40:00,99.55,99.59,99.34,99.39,28042.0,98.2869,98.3264,98.0796,98.129,28042.0
2025-03-31 10:50:00,99.44,99.46,99.21,99.33,15651.0,98.1783,98.1981,97.9512,98.0697,15651.0
2025-03-31 11:00:00,99.33,99.43,99.27,99.34,17135.0,98.0697,98.1684,98.0105,98.0796,17135.0
2025-03-31 11:10:00,99.35,99.35,99.02,99.2,12147.0,98.0895,98.0895,97.7636,97.9414,12147.0
2025-03-31 11:20:00,99.15,99.22,98.9,98.95,11880.0,97.892,97.9611,97.6452,97.6945,11880.0
2025-03-31 11:30:00,98.92,99.03,98.85,98.91,15379.0,97.6649,97.7735,97.5958,97.655,15379.0
2025-03-31 11:40:00,98.86,98.92,98.67,98.92,15060.0,97.6057,97.6649,97.4181,97.6649,15060.0
2025-03-31 11:50:00,98.93,98.95,98.68,98.73,16531.0,97.6748,97.6945,97.428,97.4773,16531.0
2025-03-31 12:00:00,98.72,98.93,98.68,98.73,27101.0,97.4675,97.6748,97.428,97.4773,27101.0
2025-03-31 12:10:00,98.73,98.83,98.6,98.83,35574.0,97.4773,97.5761,97.349,97.5761,35574.0
2025-03-31 12:20:00,98.82,99.01,98.73,99.0,23777.0,97.5662,97.7538,97.4773,97.7439,23777.0
2025-03-31 12:30:00,99.0,99.07,98.88,99.06,22528.0,97.7439,97.813,97.6254,97.8031,22528.0
2025-03-31 12:40:00,99.08,99.2,99.06,99.08,24874.0,97.8229,97.9414,97.8031,97.8229,24874.0
2025-03-31 12:50:00,99.08,99.11,98.81,98.84,26087.0,97.8229,97.8525,97.5563,97.5859,26087.0
2025-03-31 13:00:00,98.84,98.96,98.78,98.93,18932.0,97.5859,97.7044,97.5267,97.6748,18932.0
2025-03-31 13:10:00,98.96,99.1,98.82,98.84,28085.0,97.7044,97.8426,97.5662,97.5859,28085.0
2025-03-31 13:20:00,98.81,98.83,98.42,98.48,28602.0,97.5563,97.5761,97.1713,97.2305,28602.0
2025-03-31 13:30:00,98.48,98.78,98.47,98.68,23963.0,97.2305,97.5267,97.2206,97.428,23963.0
2025-03-31 13:40:00,98.68,98.68,98.33,98.44,23482.0,97.428,97.428,97.0824,97.191,23482.0
2025-03-31 13:50:00,98.41,98.64,98.4,98.45,23292.0,97.1614,97.3885,97.1515,97.2009,23292.0
2025-03-31 14:00:00,98.45,98.99,98.39,98.99,33860.0,97.2009,97.734,97.1416,97.734,33860.0
2025-03-31 14:10:00,99.02,99.19,98.99,99.06,33443.0,97.7636,97.9315,97.734,97.8031,33443.0
2025-03-31 14:20:00,99.09,99.1,98.8,98.89,33526.0,97.8328,97.8426,97.5464,97.6353,33526.0
2025-03-31 14:30:00,98.89,99.09,98.88,99.06,39538.0,97.6353,97.8328,97.6254,97.8031,39538.0
2025-03-31 14:40:00,99.03,99.3,99.0,99.14,39705.0,97.7735,98.0401,97.7439,97.8821,39705.0
2025-03-31 14:50:00,99.08,99.21,98.94,99.0,27033.0,97.8229,97.9512,97.6847,97.7439,27033.0
2025-03-31 15:00:00,98.93,99.21,98.93,99.15,31869.0,97.6748,97.9512,97.6748,97.892,31869.0
2025-03-31 15:10:00,99.14,99.39,99.13,99.36,44671.0,97.8821,98.129,97.8723,98.0993,44671.0
2025-03-31 15:20:00,99.36,99.55,98.94,98.99,63670.0,98.0993,98.2869,97.6847,97.734,63670.0
2025-03-31 15:30:00,98.97,99.29,98.95,99.18,68316.0,97.7143,98.0302,97.6945,97.9216,68316.0
2025-03-31 15:40:00,99.18,99.71,99.18,99.3,98531.0,97.9216,98.4449,97.9216,98.0401,98531.0
2025-03-31 15:50:00,99.29,99.36,98.98,99.25,399071.0,98.0302,98.0993,97.7242,97.9907,399071.0
2025-04-01 09:30:00,98.54,98.91,98.35,98.43,66462.0,97.2897,97.655,97.1021,97.1811,66462.0
2025-04-01 09:40:00,98.47,98.99,98.12,98.98,18450.0,97.2206,97.734,96.8751,97.7242,18450.0
2025-04-01 09:50:00,98.99,99.11,98.61,98.61,16803.0,97.734,97.8525,97.3589,97.3589,16803.0
2025-04-01 10:00:00,98.7,98.86,97.9,98.16,17333.0,97.4477,97.6057,96.6579,96.9146,17333.0
2025-04-01 10:10:00,98.15,98.15,97.63,97.78,19950.0,96.9047,96.9047,96.3913,96.5394,19950.0
2025-04-01 10:20:00,97.79,97.98,97.67,97.75,14572.0,96.5493,96.7368,96.4308,96.5098,14572.0
2025-04-01 10:30:00,97.72,98.19,97.68,98.08,14197.0,96.4801,96.9442,96.4407,96.8356,14197.0
2025-04-01 10:40:00,98.01,98.41,98.0,98.25,11361.0,96.7665,97.1614,96.7566,97.0034,11361.0
2025-04-01 10:50:00,98.2,98.6,98.2,98.58,12152.0,96.9541,97.349,96.9541,97.3292,12152.0
2025-04-01 11:00:00,98.5,98.89,98.49,98.87,16719.0,97.2502,97.6353,97.2404,97.6156,16719.0
2025-04-01 11:10:00,98.81,99.03,98.79,98.97,17393.0,97.5563,97.7735,97.5366,97.7143,17393.0
2025-04-01 11:20:00,98.91,99.16,98.82,99.03,13269.0,97.655,97.9019,97.5662,97.7735,13269.0
2025-04-01 11:30:00,99.02,99.02,98.75,98.84,14992.0,97.7636,97.7636,97.4971,97.5859,14992.0
2025-04-01 11:40:00,98.78,98.94,98.67,98.93,26199.0,97.5267,97.6847,97.4181,97.6748,26199.0
2025-04-01 11:50:00,98.97,99.21,98.91,99.21,9056.0,97.7143,97.9512,97.655,97.9512,9056.0
2025-04-01 12:00:00,99.23,99.55,99.23,99.43,18987.0,97.971,98.2869,97.971,98.1684,18987.0
2025-04-01 12:10:00,99.39,99.7,99.39,99.58,30792.0,98.129,98.435,98.129,98.3165,30792.0
2025-04-01 12:20:00,99.58,99.61,99.05,99.09,13511.0,98.3165,98.3462,97.7933,97.8328,13511.0
2025-04-01 12:30:00,99.06,99.16,98.8,98.94,15950.0,97.8031,97.9019,97.5464,97.6847,15950.0
2025-04-01 12:40:00,98.94,99.14,98.93,99.11,11133.0,97.6847,97.8821,97.6748,97.8525,11133.0
2025-04-01 12:50:00,99.1,99.32,99.1,99.19,7913.0,97.8426,98.0598,97.8426,97.9315,7913.0
2025-04-01 13:00:00,99.21,99.24,99.05,99.06,9852.0,97.9512,97.9809,97.7933,97.8031,9852.0
2025-04-01 13:10:00,99.09,99.09,98.87,98.89,6910.0,97.8328,97.8328,97.6156,97.6353,6910.0
2025-04-01 13:20:00,98.83,98.94,98.71,98.72,10501.0,97.5761,97.6847,97.4576,97.4675,10501.0
2025-04-01 13:30:00,98.73,98.81,98.62,98.68,9936.0,97.4773,97.5563,97.3687,97.428,9936.0
2025-04-01 13:40:00,98.68,98.9,98.67,98.89,14690.0,97.428,97.6452,97.4181,97.6353,14690.0
2025-04-01 13:50:00,98.85,98.97,98.64,98.68,48376.0,97.5958,97.7143,97.3885,97.428,48376.0
2025-04-01 14:00:00,98.66,98.7,98.33,98.4,56038.0,97.4082,97.4477,97.0824,97.1515,56038.0
2025-04-01 14:10:00,98.38,98.47,98.28,98.28,22168.0,97.1318,97.2206,97.033,97.033,22168.0
2025-04-01 14:20:00,98.29,98.42,98.24,98.4,10946.0,97.0429,97.1713,96.9935,97.1515,10946.0
2025-04-01 14:30:00,98.41,98.42,98.32,98.32,23536.0,97.1614,97.1713,97.0725,97.0725,23536.0
2025-04-01 14:40:00,98.36,98.52,98.27,98.29,16139.0,97.112,97.27,97.0232,97.0429,16139.0
2025-04-01 14:50:00,98.27,98.48,98.21,98.41,20343.0,97.0232,97.2305,96.9639,97.1614,20343.0
2025-04-01 15:00:00,98.41,98.62,98.39,98.47,16070.0,97.1614,97.3687,97.1416,97.2206,16070.0
2025-04-01 15:10:00,98.46,98.81,98.43,98.72,24395.0,97.2108,97.5563,97.1811,97.4675,24395.0
2025-04-01 15:20:00,98.69,99.08,98.68,99.01,27268.0,97.4378,97.8229,97.428,97.7538,27268.0
2025-04-01 15:30:00,98.98,99.27,98.94,99.17,29252.0,97.7242,98.0105,97.6847,97.9117,29252.0
2025-04-01 15:40:00,99.14,99.37,99.13,99.37,36862.0,97.8821,98.1092,97.8723,98.1092,36862.0
2025-04-01 15:50:00,99.38,99.49,99.2,99.44,157530.0,98.1191,98.2277,97.9414,98.1783,157530.0
2025-04-02 09:30:00,98.28,99.19,98.21,98.99,41200.0,97.033,97.9315,96.9639,97.734,41200.0
2025-04-02 09:40:00,99.09,99.4,98.45,98.66,19747.0,97.8328,98.1388,97.2009,97.4082,19747.0
2025-04-02 09:50:00,98.76,98.95,98.54,98.81,14977.0,97.5069,97.6945,97.2897,97.5563,14977.0
2025-04-02 10:00:00,98.82,99.31,98.82,99.23,20022.0,97.5662,98.05,97.5662,97.971,20022.0
2025-04-02 10:10:00,99.23,99.62,99.07,99.55,12160.0,97.971,98.356,97.813,98.2869,12160.0
2025-04-02 10:20:00,99.55,99.68,99.26,99.53,11648.0,98.2869,98.4153,98.0006,98.2672,11648.0
2025-04-02 10:30:00,99.48,99.66,99.33,99.64,19860.0,98.2178,98.3955,98.0697,98.3758,19860.0
2025-04-02 10:40:00,99.7,99.74,99.5,99.7,11660.0,98.435,98.4745,98.2376,98.435,11660.0
2025-04-02 10:50:00,99.72,99.97,99.71,99.92,11519.0,98.4548,98.7016,98.4449,98.6522,11519.0
2025-04-02 11:00:00,99.88,99.9,99.72,99.72,17536.0,98.6127,98.6325,98.4548,98.4548,17536.0
2025-04-02 11:10:00,99.76,99.89,99.51,99.73,21422.0,98.4943,98.6226,98.2474,98.4646,21422.0
2025-04-02 11:20:00,99.74,99.94,99.74,99.8,22770.0,98.4745,98.672,98.4745,98.5338,22770.0
2025-04-02 11:30:00,99.77,99.97,99.67,99.95,13921.0,98.5041,98.7016,98.4054,98.6818,13921.0
2025-04-02 11:40:00,99.98,100.03,99.7,99.75,35041.0,98.7115,98.7608,98.435,98.4844,35041.0
2025-04-02 11:50:00,99.7,99.81,99.57,99.59,21833.0,98.435,98.5436,98.3067,98.3264,21833.0
2025-04-02 12:00:00,99.63,99.72,99.46,99.55,11944.0,98.3659,98.4548,98.1981,98.2869,11944.0
2025-04-02 12:10:00,99.55,99.93,99.54,99.86,18701.0,98.2869,98.6621,98.2771,98.593,18701.0
2025-04-02 12:20:00,99.87,100.04,99.82,100.04,11697.0,98.6029,98.7707,98.5535,98.7707,11697.0
2025-04-02 12:30:00,100.06,100.2,99.96,100.17,15768.0,98.7905,98.9287,98.6917,98.8991,15768.0
2025-04-02 12:40:00,100.19,100.46,100.14,100.46,11294.0,98.9188,99.1854,98.8694,99.1854,11294.0
2025-04-02 12:50:00,100.47,100.57,100.25,100.26,21149.0,99.1953,99.294,98.978,98.9879,21149.0
2025-04-02 13:00:00,100.24,100.44,100.2,100.43,10268.0,98.9682,99.1656,98.9287,99.1558,10268.0
2025-04-02 13:10:00,100.44,100.53,100.3,100.42,11005.0,99.1656,99.2545,99.0274,99.1459,11005.0
2025-04-02 13:20:00,100.39,100.57,100.32,100.53,13195.0,99.1163,99.294,99.0472,99.2545,13195.0
2025-04-02 13:30:00,100.53,100.55,100.3,100.31,12668.0,99.2545,99.2742,99.0274,99.0373,12668.0
2025-04-02 13:40:00,100.31,100.32,100.07,100.09,10168.0,99.0373,99.0472,98.8003,98.8201,10168.0
2025-04-02 13:50:00,100.09,100.24,100.0,100.22,8054.0,98.8201,98.9682,98.7312,98.9484,8054.0
2025-04-02 14:00:00,100.22,100.34,100.12,100.2,10733.0,98.9484,99.0669,98.8497,98.9287,10733.0
2025-04-02 14:10:00,100.2,100.33,100.14,100.25,9039.0,98.9287,99.057,98.8694,98.978,9039.0
2025-04-02 14:20:00,100.27,100.31,100.01,100.02,13606.0,98.9978,99.0373,98.7411,98.751,13606.0
2025-04-02 14:30:00,100.02,100.2,100.01,100.2,13335.0,98.751,98.9287,98.7411,98.9287,13335.0
2025-04-02 14:40:00,100.2,100.21,100.06,100.14,20438.0,98.9287,98.9386,98.7905,98.8694,20438.0
2025-04-02 14:50:00,100.13,100.13,99.64,99.64,22985.0,98.8596,98.8596,98.3758,98.3758,22985.0
2025-04-02 15:00:00,99.66,99.98,99.66,99.96,15519.0,98.3955,98.7115,98.3955,98.6917,15519.0
2025-04-02 15:10:00,99.84,99.86,99.61,99.7,17851.0,98.5732,98.593,98.3462,98.435,17851.0
2025-04-02 15:20:00,99.71,99.9,99.69,99.85,16889.0,98.4449,98.6325,98.4251,98.5831,16889.0
2025-04-02 15:30:00,99.79,100.05,99.73,99.97,41243.0,98.5239,98.7806,98.4646,98.7016,41243.0
2025-04-02 15:40:00,99.98,100.35,99.89,100.35,52772.0,98.7115,99.0768,98.6226,99.0768,52772.0
2025-04-02 15:50:00,100.34,100.52,100.14,100.36,175039.0,99.0669,99.2446,98.8694,99.0866,175039.0
2025-04-03 09:30:00,95.82,97.17,95.2,97.08,136191.0,94.6042,95.9371,93.9921,95.8483,136191.0
2025-04-03 09:40:00,97.08,97.41,96.62,96.91,94314.0,95.8483,96.1741,95.3941,95.6804,94314.0
2025-04-03 09:50:00,96.81,97.0,95.83,95.94,59262.0,95.5817,95.7693,94.6141,94.7227,59262.0
2025-04-03 10:00:00,95.78,96.0,95.14,95.49,71185.0,94.5648,94.782,93.9329,94.2784,71185.0
2025-04-03 10:10:00,95.48,95.52,95.03,95.16,68459.0,94.2686,94.3081,93.8243,93.9526,68459.0
2025-04-03 10:20:00,95.21,95.31,94.65,95.01,71435.0,94.002,94.1007,93.4491,93.8045,71435.0
2025-04-03 10:30:00,94.89,95.12,94.31,94.34,137686.0,93.686,93.9131,93.1134,93.143,137686.0
2025-04-03 10:40:00,94.36,94.53,93.8,93.87,245134.0,93.1628,93.3306,92.6099,92.679,245134.0
2025-04-03 10:50:00,93.86,94.17,93.39,93.53,119554.0,92.6691,92.9752,92.2051,92.3433,119554.0
2025-04-03 11:00:00,93.53,93.88,93.37,93.78,92746.0,92.3433,92.6889,92.1853,92.5901,92746.0
2025-04-03 11:10:00,93.77,94.59,93.64,94.53,109702.0,92.5803,93.3899,92.4519,93.3306,109702.0
2025-04-03 11:20:00,94.47,94.78,94.35,94.52,60325.0,93.2714,93.5774,93.1529,93.3207,60325.0
2025-04-03 11:30:00,94.45,94.53,94.13,94.42,54052.0,93.2516,93.3306,92.9357,93.222,54052.0
2025-04-03 11:40:00,94.42,94.69,94.28,94.41,57165.0,93.222,93.4886,93.0838,93.2121,57165.0
2025-04-03 11:50:00,94.45,94.68,94.15,94.54,29669.0,93.2516,93.4787,92.9554,93.3405,29669.0
2025-04-03 12:00:00,94.48,94.67,94.26,94.4,52824.0,93.2813,93.4688,93.064,93.2023,52824.0
2025-04-03 12:10:00,94.4,94.61,94.19,94.54,85952.0,93.2023,93.4096,92.9949,93.3405,85952.0
2025-04-03 12:20:00,94.52,94.55,94.19,94.44,60756.0,93.3207,93.3504,92.9949,93.2418,60756.0
2025-04-03 12:30:00,94.47,94.56,93.78,93.87,121450.0,93.2714,93.3602,92.5901,92.679,121450.0
2025-04-03 12:40:00,93.9,94.12,93.78,94.11,43153.0,92.7086,92.9258,92.5901,92.9159,43153.0
2025-04-03 12:50:00,94.09,94.11,93.57,93.65,37578.0,92.8962,92.9159,92.3828,92.4618,37578.0
2025-04-03 13:00:00,93.64,93.8,93.41,93.43,27117.0,92.4519,92.6099,92.2248,92.2446,27117.0
2025-04-03 13:10:00,93.45,93.58,93.09,93.16,51118.0,92.2643,92.3927,91.9089,91.978,51118.0
2025-04-03 13:20:00,93.16,93.76,93.1,93.54,41099.0,91.978,92.5704,91.9188,92.3532,41099.0
2025-04-03 13:30:00,93.53,93.83,93.47,93.8,25694.0,92.3433,92.6395,92.2841,92.6099,25694.0
2025-04-03 13:40:00,93.78,94.15,93.65,94.1,52038.0,92.5901,92.9554,92.4618,92.9061,52038.0
2025-04-03 13:50:00,94.19,94.19,93.87,93.93,51776.0,92.9949,92.9949,92.679,92.7382,51776.0
2025-04-03 14:00:00,93.94,94.02,93.4,93.43,84706.0,92.7481,92.8271,92.215,92.2446,84706.0
2025-04-03 14:10:00,93.43,93.6,93.25,93.34,85256.0,92.2446,92.4124,92.0669,92.1557,85256.0
2025-04-03 14:20:00,93.35,93.6,93.33,93.57,91357.0,92.1656,92.4124,92.1458,92.3828,91357.0
2025-04-03 14:30:00,93.6,93.73,93.34,93.65,50352.0,92.4124,92.5408,92.1557,92.4618,50352.0
2025-04-03 14:40:00,93.64,94.04,93.59,94.03,52348.0,92.4519,92.8468,92.4025,92.837,52348.0
2025-04-03 14:50:00,94.02,94.08,93.75,93.8,60058.0,92.8271,92.8863,92.5605,92.6099,60058.0
2025-04-03 15:00:00,93.8,94.04,93.73,93.9,57864.0,92.6099,92.8468,92.5408,92.7086,57864.0
2025-04-03 15:10:00,93.9,93.97,93.48,93.63,64828.0,92.7086,92.7777,92.2939,92.442,64828.0
2025-04-03 15:20:00,93.63,93.75,93.34,93.54,81782.0,92.442,92.5605,92.1557,92.3532,81782.0
2025-04-03 15:30:00,93.55,93.59,93.02,93.09,112205.0,92.3631,92.4025,91.8398,91.9089,112205.0
2025-04-03 15:40:00,93.09,93.11,92.6,92.68,145972.0,91.9089,91.9286,91.4251,91.5041,145972.0
2025-04-03 15:50:00,92.68,93.01,92.52,92.67,519194.0,91.5041,91.8299,91.3461,91.4942,519194.0
2025-04-04 09:30:00,88.45,89.6,86.34,86.5,254611.0,87.3278,88.4632,85.2445,85.4025,254611.0
2025-04-04 09:40:00,86.4,86.43,84.84,84.97,304010.0,85.3038,85.3334,83.7636,83.8919,304010.0
2025-04-04 09:50:00,84.97,85.58,84.57,85.37,191087.0,83.8919,84.4942,83.497,84.2868,191087.0
2025-04-04 10:00:00,85.26,85.29,84.12,84.17,197443.0,84.1782,84.2079,83.0527,83.1021,197443.0
2025-04-04 10:10:00,84.16,84.16,83.53,83.62,210228.0,83.0922,83.0922,82.4702,82.559,210228.0
2025-04-04 10:20:00,83.59,84.06,83.08,83.11,184588.0,82.5294,82.9935,82.0259,82.0555,184588.0
2025-04-04 10:30:00,83.05,83.66,82.53,82.99,264468.0,81.9963,82.5985,81.4829,81.937,264468.0
2025-04-04 10:40:00,83.01,83.01,82.04,82.4,204265.0,81.9568,81.9568,80.9991,81.3545,204265.0
2025-04-04 10:50:00,82.3,84.51,82.23,84.07,88188.0,81.2558,83.4377,81.1867,83.0033,88188.0
2025-04-04 11:00:00,84.01,84.98,83.93,84.03,119875.0,82.9441,83.9018,82.8651,82.9638,119875.0
2025-04-04 11:10:00,83.96,85.49,83.95,84.82,144403.0,82.8947,84.4053,82.8849,83.7438,144403.0
2025-04-04 11:20:00,84.83,85.25,83.75,83.8,264692.0,83.7537,84.1684,82.6874,82.7368,264692.0
2025-04-04 11:30:00,83.81,84.01,83.28,83.34,154414.0,82.7466,82.9441,82.2234,82.2826,154414.0
2025-04-04 11:40:00,83.33,83.91,83.15,83.65,129165.0,82.2727,82.8454,82.095,82.5887,129165.0
2025-04-04 11:50:00,83.68,83.89,83.25,83.32,210324.0,82.6183,82.8256,82.1937,82.2628,210324.0
2025-04-04 12:00:00,83.44,83.95,83.29,83.42,83174.0,82.3813,82.8849,82.2332,82.3616,83174.0
2025-04-04 12:10:00,83.42,84.02,83.25,83.3,95214.0,82.3616,82.954,82.1937,82.2431,95214.0
2025-04-04 12:20:00,83.31,83.69,83.26,83.57,83220.0,82.253,82.6282,82.2036,82.5097,83220.0
2025-04-04 12:30:00,83.57,83.61,83.17,83.45,163792.0,82.5097,82.5492,82.1148,82.3912,163792.0
2025-04-04 12:40:00,83.46,83.65,83.15,83.2,115286.0,82.4011,82.5887,82.095,82.1444,115286.0
2025-04-04 12:50:00,83.22,83.47,83.03,83.23,102089.0,82.1641,82.4109,81.9765,82.174,102089.0
2025-04-04 13:00:00,83.23,83.65,83.19,83.4,134821.0,82.174,82.5887,82.1345,82.3418,134821.0
2025-04-04 13:10:00,83.4,83.44,82.8,83.12,148742.0,82.3418,82.3813,81.7494,82.0654,148742.0
2025-04-04 13:20:00,83.15,83.47,83.05,83.09,76566.0,82.095,82.4109,81.9963,82.0358,76566.0
2025-04-04 13:30:00,83.06,83.37,82.57,83.21,104327.0,82.0061,82.3122,81.5224,82.1542,104327.0
2025-04-04 13:40:00,83.17,83.44,82.89,83.34,81680.0,82.1148,82.3813,81.8383,82.2826,81680.0
2025-04-04 13:50:00,83.32,83.42,83.08,83.34,120768.0,82.2628,82.3616,82.0259,82.2826,120768.0
2025-04-04 14:00:00,83.4,83.55,82.53,82.8,80391.0,82.3418,82.4899,81.4829,81.7494,80391.0
2025-04-04 14:10:00,82.76,82.76,81.91,82.06,66348.0,81.71,81.71,80.8707,81.0188,66348.0
2025-04-04 14:20:00,82.09,82.37,81.98,82.05,48461.0,81.0485,81.3249,80.9398,81.009,48461.0
2025-04-04 14:30:00,82.02,82.07,81.32,81.33,67459.0,80.9793,81.0287,80.2882,80.2981,67459.0
2025-04-04 14:40:00,81.34,81.44,80.92,81.2,144658.0,80.308,80.4067,79.8933,80.1697,144658.0
2025-04-04 14:50:00,81.23,81.34,80.95,81.04,112815.0,80.1994,80.308,79.9229,80.0118,112815.0
2025-04-04 15:00:00,81.08,81.44,80.73,81.18,100838.0,80.0513,80.4067,79.7057,80.15,100838.0
2025-04-04 15:10:00,81.21,81.83,81.1,81.63,131098.0,80.1796,80.7918,80.071,80.5943,131098.0
2025-04-04 15:20:00,81.64,82.49,81.63,82.13,194563.0,80.6042,81.4434,80.5943,81.0879,194563.0
2025-04-04 15:30:00,82.12,82.38,81.26,81.26,261290.0,81.0781,81.3348,80.229,80.229,261290.0
2025-04-04 15:40:00,81.33,81.72,81.05,81.14,306977.0,80.2981,80.6831,80.0216,80.1105,306977.0
2025-04-04 15:50:00,81.12,81.17,80.46,80.84,931634.0,80.0908,80.1401,79.4391,79.8143,931634.0
2025-04-07 09:30:00,77.99,78.25,75.47,76.48,459838.0,77.0005,77.2572,74.5124,75.5096,459838.0
2025-04-07 09:40:00,76.48,77.85,75.57,77.8,270291.0,75.5096,76.8623,74.6112,76.8129,270291.0
2025-04-07 09:50:00,77.75,79.98,77.75,79.8,238365.0,76.7635,78.9652,76.7635,78.7875,238365.0
2025-04-07 10:00:00,79.8,80.33,78.89,79.0,418297.0,78.7875,79.3108,77.8891,77.9977,418297.0
2025-04-07 10:10:00,79.0,83.85,78.98,82.07,344047.0,77.9977,82.7861,77.9779,81.0287,344047.0
2025-04-07 10:20:00,82.06,82.16,79.18,79.25,212125.0,81.0188,81.1176,78.1754,78.2445,212125.0
2025-04-07 10:30:00,79.38,80.25,78.36,78.48,162122.0,78.3728,79.2318,77.3658,77.4843,162122.0
2025-04-07 10:40:00,78.5,79.72,78.49,79.64,102241.0,77.504,78.7085,77.4941,78.6295,102241.0
2025-04-07 10:50:00,79.72,80.6,79.59,80.08,358362.0,78.7085,79.5774,78.5802,79.064,358362.0
2025-04-07 11:00:00,80.14,80.7,79.09,79.12,234752.0,79.1232,79.6761,78.0865,78.1161,234752.0
2025-04-07 11:10:00,79.16,79.59,77.71,78.57,199107.0,78.1556,78.5802,76.724,77.5731,199107.0
2025-04-07 11:20:00,78.6,79.09,77.68,77.92,221601.0,77.6027,78.0865,76.6944,76.9314,221601.0
2025-04-07 11:30:00,77.95,79.84,77.95,79.67,157585.0,76.961,78.827,76.961,78.6592,157585.0
2025-04-07 11:40:00,79.64,80.25,79.61,79.84,167221.0,78.6295,79.2318,78.5999,78.827,167221.0
2025-04-07 11:50:00,79.88,80.13,79.03,79.04,184386.0,78.8665,79.1133,78.0273,78.0372,184386.0
2025-04-07 12:00:00,79.05,79.29,78.67,78.76,95446.0,78.047,78.284,77.6718,77.7607,95446.0
2025-04-07 12:10:00,78.75,78.93,78.42,78.89,136597.0,77.7508,77.9285,77.425,77.8891,136597.0
2025-04-07 12:20:00,78.85,79.07,78.43,78.9,164193.0,77.8496,78.0668,77.4349,77.8989,164193.0
2025-04-07 12:30:00,78.82,79.24,78.76,78.98,91516.0,77.8199,78.2346,77.7607,77.9779,91516.0
2025-04-07 12:40:00,78.98,79.23,78.16,78.26,165888.0,77.9779,78.2247,77.1683,77.267,165888.0
2025-04-07 12:50:00,78.25,78.68,77.92,78.12,87738.0,77.2572,77.6817,76.9314,77.1288,87738.0
2025-04-07 13:00:00,78.13,79.59,78.13,78.55,144045.0,77.1387,78.5802,77.1387,77.5534,144045.0
2025-04-07 13:10:00,78.63,79.74,78.46,79.64,115072.0,77.6324,78.7283,77.4645,78.6295,115072.0
2025-04-07 13:20:00,79.55,80.0,79.31,79.95,138916.0,78.5407,78.985,78.3037,78.9356,138916.0
2025-04-07 13:30:00,79.99,80.36,79.4,80.16,263822.0,78.9751,79.3404,78.3926,79.1429,263822.0
2025-04-07 13:40:00,80.14,81.15,79.89,80.98,234439.0,79.1232,80.1204,78.8764,79.9525,234439.0
2025-04-07 13:50:00,80.98,81.12,80.4,81.12,126147.0,79.9525,80.0908,79.3799,80.0908,126147.0
2025-04-07 14:00:00,81.13,81.31,80.34,80.79,157504.0,80.1006,80.2784,79.3207,79.7649,157504.0
2025-04-07 14:10:00,80.63,81.22,80.33,81.22,96644.0,79.607,80.1895,79.3108,80.1895,96644.0
2025-04-07 14:20:00,81.23,81.34,80.06,80.09,87649.0,80.1994,80.308,79.0442,79.0738,87649.0
2025-04-07 14:30:00,80.14,80.59,80.04,80.47,77972.0,79.1232,79.5675,79.0245,79.449,77972.0
2025-04-07 14:40:00,80.43,80.71,80.0,80.38,143934.0,79.4095,79.686,78.985,79.3602,143934.0
2025-04-07 14:50:00,80.33,80.38,79.64,79.81,181501.0,79.3108,79.3602,78.6295,78.7974,181501.0
2025-04-07 15:00:00,79.79,80.48,79.74,80.06,194360.0,78.7776,79.4589,78.7283,79.0442,194360.0
2025-04-07 15:10:00,80.06,80.57,79.83,80.4,173032.0,79.0442,79.5477,78.8171,79.3799,173032.0
2025-04-07 15:20:00,80.4,80.46,79.94,80.09,145081.0,79.3799,79.4391,78.9257,79.0738,145081.0
2025-04-07 15:30:00,80.12,81.62,80.1,81.14,117230.0,79.1034,80.5844,79.0837,80.1105,117230.0
2025-04-07 15:40:00,81.11,81.14,80.14,80.52,210564.0,80.0809,80.1105,79.1232,79.4984,210564.0
2025-04-07 15:50:00,80.48,81.09,80.45,80.87,755643.0,79.4589,80.0611,79.4293,79.8439,755643.0
2025-04-08 09:30:00,83.88,84.5,82.92,83.49,168501.0,82.8157,83.4279,81.8679,82.4307,168501.0
2025-04-08 09:40:00,83.46,83.67,82.67,82.79,222036.0,82.4011,82.6084,81.6211,81.7396,222036.0
2025-04-08 09:50:00,82.87,83.28,82.4,83.11,130800.0,81.8186,82.2234,81.3545,82.0555,130800.0
2025-04-08 10:00:00,83.11,83.92,82.98,83.79,111888.0,82.0555,82.8552,81.9272,82.7269,111888.0
2025-04-08 10:10:00,83.81,84.13,83.44,84.05,107823.0,82.7466,83.0626,82.3813,82.9836,107823.0
2025-04-08 10:20:00,84.05,84.15,83.2,83.56,71593.0,82.9836,83.0823,82.1444,82.4998,71593.0
2025-04-08 10:30:00,83.49,83.66,82.9,83.29,144211.0,82.4307,82.5985,81.8482,82.2332,144211.0
2025-04-08 10:40:00,83.29,83.34,82.45,82.91,103762.0,82.2332,82.2826,81.4039,81.8581,103762.0
2025-04-08 10:50:00,82.86,83.02,82.48,82.56,59416.0,81.8087,81.9667,81.4335,81.5125,59416.0
2025-04-08 11:00:00,82.56,82.94,82.36,82.53,133965.0,81.5125,81.8877,81.315,81.4829,133965.0
2025-04-08 11:10:00,82.53,82.57,81.74,82.04,72022.0,81.4829,81.5224,80.7029,80.9991,72022.0
2025-04-08 11:20:00,82.04,82.29,81.65,81.8,97490.0,80.9991,81.2459,80.614,80.7621,97490.0
2025-04-08 11:30:00,81.75,82.53,81.69,82.17,82900.0,80.7128,81.4829,80.6535,81.1274,82900.0
2025-04-08 11:40:00,82.17,82.52,81.9,82.0,71951.0,81.1274,81.473,80.8609,80.9596,71951.0
2025-04-08 11:50:00,82.05,82.45,81.55,82.25,83729.0,81.009,81.4039,80.5153,81.2064,83729.0
2025-04-08 12:00:00,82.25,82.33,81.89,81.92,31926.0,81.2064,81.2854,80.851,80.8806,31926.0
2025-04-08 12:10:00,82.0,82.17,81.46,81.51,69981.0,80.9596,81.1274,80.4264,80.4758,69981.0
2025-04-08 12:20:00,81.45,81.57,81.08,81.4,70715.0,80.4166,80.5351,80.0513,80.3672,70715.0
2025-04-08 12:30:00,81.44,81.57,80.65,80.73,72402.0,80.4067,80.5351,79.6267,79.7057,72402.0
2025-04-08 12:40:00,80.72,80.82,80.34,80.64,85752.0,79.6958,79.7946,79.3207,79.6169,85752.0
2025-04-08 12:50:00,80.7,80.8,80.32,80.35,71079.0,79.6761,79.7748,79.3009,79.3305,71079.0
2025-04-08 13:00:00,80.37,80.68,79.97,79.99,84889.0,79.3503,79.6563,78.9554,78.9751,84889.0
2025-04-08 13:10:00,79.97,80.09,79.6,79.62,84985.0,78.9554,79.0738,78.59,78.6098,84985.0
2025-04-08 13:20:00,79.6,79.7,79.16,79.33,50092.0,78.59,78.6888,78.1556,78.3235,50092.0
2025-04-08 13:30:00,79.33,80.26,79.24,79.9,79582.0,78.3235,79.2417,78.2346,78.8862,79582.0
2025-04-08 13:40:00,79.94,80.54,79.87,80.1,62235.0,78.9257,79.5181,78.8566,79.0837,62235.0
2025-04-08 13:50:00,80.14,80.51,79.9,80.43,41711.0,79.1232,79.4885,78.8862,79.4095,41711.0
2025-04-08 14:00:00,80.41,80.77,80.33,80.42,50165.0,79.3898,79.7452,79.3108,79.3996,50165.0
2025-04-08 14:10:00,80.42,80.42,79.99,80.31,80851.0,79.3996,79.3996,78.9751,79.291,80851.0
2025-04-08 14:20:00,80.25,80.31,79.54,79.63,48696.0,79.2318,79.291,78.5308,78.6197,48696.0
2025-04-08 14:30:00,79.67,81.04,79.67,79.79,86593.0,78.6592,80.0118,78.6592,78.7776,86593.0
2025-04-08 14:40:00,79.83,79.85,79.29,79.72,66237.0,78.8171,78.8369,78.284,78.7085,66237.0
2025-04-08 14:50:00,79.78,80.02,79.45,79.56,57950.0,78.7678,79.0047,78.4419,78.5506,57950.0
2025-04-08 15:00:00,79.6,79.79,78.89,78.9,57594.0,78.59,78.7776,77.8891,77.8989,57594.0
2025-04-08 15:10:00,78.88,79.11,78.31,78.42,74320.0,77.8792,78.1063,77.3164,77.425,74320.0
2025-04-08 15:20:00,78.4,79.12,78.37,79.04,95691.0,77.4053,78.1161,77.3757,78.0372,95691.0
2025-04-08 15:30:00,78.97,78.99,77.73,77.85,133224.0,77.968,77.9878,76.7438,76.8623,133224.0
2025-04-08 15:40:00,77.85,78.24,77.27,77.27,188696.0,76.8623,77.2473,76.2896,76.2896,188696.0
2025-04-08 15:50:00,77.32,78.77,77.32,78.71,591997.0,76.339,77.7706,76.339,77.7113,591997.0
2025-04-09 09:30:00,77.44,78.55,76.74,77.67,160619.0,76.4575,77.5534,75.7663,76.6845,160619.0
2025-04-09 09:40:00,77.76,77.85,76.62,76.88,55448.0,76.7734,76.8623,75.6479,75.9046,55448.0
2025-04-09 09:50:00,76.88,77.41,76.68,76.7,77133.0,75.9046,76.4278,75.7071,75.7268,77133.0
2025-04-09 10:00:00,76.75,77.42,76.22,76.51,74235.0,75.7762,76.4377,75.2529,75.5393,74235.0
2025-04-09 10:10:00,76.43,76.9,76.18,76.54,79760.0,75.4603,75.9243,75.2134,75.5689,79760.0
2025-04-09 10:20:00,76.51,76.69,76.04,76.54,86575.0,75.5393,75.717,75.0752,75.5689,86575.0
2025-04-09 10:30:00,76.45,77.08,76.37,76.78,76697.0,75.48,76.102,75.401,75.8058,76697.0
2025-04-09 10:40:00,76.78,76.82,76.11,76.14,53807.0,75.8058,75.8453,75.1443,75.1739,53807.0
2025-04-09 10:50:00,76.18,76.27,75.55,75.58,78392.0,75.2134,75.3023,74.5914,74.6211,78392.0
2025-04-09 11:00:00,75.58,76.78,75.58,76.3,54920.0,74.6211,75.8058,74.6211,75.3319,54920.0
2025-04-09 11:10:00,76.3,76.68,76.29,76.53,168514.0,75.3319,75.7071,75.322,75.559,168514.0
2025-04-09 11:20:00,76.47,77.0,76.44,76.7,118752.0,75.4998,76.023,75.4701,75.7268,118752.0
2025-04-09 11:30:00,76.69,77.0,76.42,76.43,89413.0,75.717,76.023,75.4504,75.4603,89413.0
2025-04-09 11:40:00,76.45,77.1,76.21,76.88,99638.0,75.48,76.1218,75.2431,75.9046,99638.0
2025-04-09 11:50:00,76.83,77.11,76.6,76.66,64431.0,75.8552,76.1316,75.6281,75.6873,64431.0
2025-04-09 12:00:00,76.64,76.77,76.4,76.7,59261.0,75.6676,75.796,75.4306,75.7268,59261.0
2025-04-09 12:10:00,76.68,77.19,76.65,76.81,104697.0,75.7071,76.2106,75.6775,75.8354,104697.0
2025-04-09 12:20:00,76.86,77.02,76.52,76.52,40856.0,75.8848,76.0428,75.5491,75.5491,40856.0
2025-04-09 12:30:00,76.52,76.6,76.35,76.44,36228.0,75.5491,75.6281,75.3813,75.4701,36228.0
2025-04-09 12:40:00,76.39,76.45,76.16,76.38,28255.0,75.4208,75.48,75.1937,75.4109,28255.0
2025-04-09 12:50:00,76.42,76.69,76.2,76.35,41147.0,75.4504,75.717,75.2332,75.3813,41147.0
2025-04-09 13:00:00,76.4,77.71,76.35,76.59,105473.0,75.4306,76.724,75.3813,75.6182,105473.0
2025-04-09 13:10:00,76.64,78.42,75.93,78.36,129475.0,75.6676,77.425,74.9666,77.3658,129475.0
2025-04-09 13:20:00,78.35,82.39,77.76,80.83,234460.0,77.3559,81.3446,76.7734,79.8044,234460.0
2025-04-09 13:30:00,80.81,84.0,80.81,82.35,148237.0,79.7847,82.9342,79.7847,81.3052,148237.0
2025-04-09 13:40:00,82.36,83.64,81.77,83.23,205972.0,81.315,82.5788,80.7325,82.174,205972.0
2025-04-09 13:50:00,83.19,84.66,82.75,84.2,93886.0,82.1345,83.5858,81.7001,83.1317,93886.0
2025-04-09 14:00:00,84.42,85.22,83.26,83.66,181585.0,83.3489,84.1387,82.2036,82.5985,181585.0
2025-04-09 14:10:00,83.66,84.65,83.57,84.29,76873.0,82.5985,83.576,82.5097,83.2205,76873.0
2025-04-09 14:20:00,84.42,85.0,83.9,84.36,88208.0,83.3489,83.9215,82.8355,83.2897,88208.0
2025-04-09 14:30:00,84.29,84.9,83.64,84.52,107681.0,83.2205,83.8228,82.5788,83.4476,107681.0
2025-04-09 14:40:00,84.52,84.52,83.29,84.27,96813.0,83.4476,83.4476,82.2332,83.2008,96813.0
2025-04-09 14:50:00,84.33,84.72,83.26,83.26,110623.0,83.26,83.6451,82.2036,82.2036,110623.0
2025-04-09 15:00:00,83.25,84.23,83.14,83.91,163886.0,82.1937,83.1613,82.0851,82.8454,163886.0
2025-04-09 15:10:00,84.0,84.45,83.82,84.24,300525.0,82.9342,83.3785,82.7565,83.1712,300525.0
2025-04-09 15:20:00,84.29,85.38,84.19,85.04,124431.0,83.2205,84.2967,83.1218,83.961,124431.0
2025-04-09 15:30:00,85.02,85.98,84.85,85.48,163037.0,83.9413,84.8891,83.7734,84.3954,163037.0
2025-04-09 15:40:00,85.44,85.61,84.85,85.13,145973.0,84.3559,84.5238,83.7734,84.0499,145973.0
2025-04-09 15:50:00,85.2,85.79,84.39,84.81,722831.0,84.119,84.7015,83.3193,83.7339,722831.0
2025-04-10 09:30:00,82.46,82.9,81.5,82.13,85435.0,81.4138,81.8482,80.4659,81.0879,85435.0
2025-04-10 09:40:00,82.09,82.35,81.36,82.09,67859.0,81.0485,81.3052,80.3277,81.0485,67859.0
2025-04-10 09:50:00,82.0,82.09,81.12,81.23,57247.0,80.9596,81.0485,80.0908,80.1994,57247.0
2025-04-10 10:00:00,81.18,82.1,80.85,81.32,115591.0,80.15,81.0583,79.8242,80.2882,115591.0
2025-04-10 10:10:00,81.17,81.63,80.88,81.08,54954.0,80.1401,80.5943,79.8538,80.0513,54954.0
2025-04-10 10:20:00,81.01,81.65,80.87,81.15,72449.0,79.9822,80.614,79.8439,80.1204,72449.0
2025-04-10 10:30:00,81.22,82.05,81.22,81.77,71837.0,80.1895,81.009,80.1895,80.7325,71837.0
2025-04-10 10:40:00,81.77,82.21,81.45,81.63,54322.0,80.7325,81.1669,80.4166,80.5943,54322.0
2025-04-10 10:50:00,81.52,81.73,81.0,81.04,86137.0,80.4857,80.693,79.9723,80.0118,86137.0
2025-04-10 11:00:00,81.03,81.6,80.91,81.59,36544.0,80.0019,80.5647,79.8834,80.5548,36544.0
2025-04-10 11:10:00,81.59,81.7,80.75,80.8,51379.0,80.5548,80.6634,79.7255,79.7748,51379.0
2025-04-10 11:20:00,80.78,80.97,80.53,80.56,54659.0,79.7551,79.9427,79.5082,79.5379,54659.0
2025-04-10 11:30:00,80.61,80.85,80.46,80.52,40340.0,79.5872,79.8242,79.4391,79.4984,40340.0
2025-04-10 11:40:00,80.54,80.92,80.49,80.56,27817.0,79.5181,79.8933,79.4688,79.5379,27817.0
2025-04-10 11:50:00,80.53,80.55,80.04,80.23,49324.0,79.5082,79.528,79.0245,79.2121,49324.0
2025-04-10 12:00:00,80.23,80.55,79.71,80.07,99381.0,79.2121,79.528,78.6987,79.0541,99381.0
2025-04-10 12:10:00,80.0,80.24,79.29,79.35,47940.0,78.985,79.2219,78.284,78.3432,47940.0
2025-04-10 12:20:00,79.32,79.32,78.55,79.03,48091.0,78.3136,78.3136,77.5534,78.0273,48091.0
2025-04-10 12:30:00,78.96,80.24,78.95,80.04,30664.0,77.9582,79.2219,77.9483,79.0245,30664.0
2025-04-10 12:40:00,80.07,80.29,79.48,80.29,41130.0,79.0541,79.2713,78.4716,79.2713,41130.0
2025-04-10 12:50:00,80.21,80.65,79.95,80.2,22448.0,79.1923,79.6267,78.9356,79.1824,22448.0
2025-04-10 13:00:00,80.13,81.2,79.93,79.99,63682.0,79.1133,80.1697,78.9159,78.9751,63682.0
2025-04-10 13:10:00,79.94,79.94,79.38,79.65,28431.0,78.9257,78.9257,78.3728,78.6394,28431.0
2025-04-10 13:20:00,79.55,80.4,79.32,80.25,72037.0,78.5407,79.3799,78.3136,79.2318,72037.0
2025-04-10 13:30:00,80.17,80.72,80.0,80.31,43092.0,79.1528,79.6958,78.985,79.291,43092.0
2025-04-10 13:40:00,80.29,81.53,80.25,80.94,42550.0,79.2713,80.4956,79.2318,79.913,42550.0
2025-04-10 13:50:00,80.94,81.42,80.58,81.16,49724.0,79.913,80.387,79.5576,80.1303,49724.0
2025-04-10 14:00:00,81.1,81.76,80.92,80.96,52309.0,80.071,80.7226,79.8933,79.9328,52309.0
2025-04-10 14:10:00,81.07,81.2,80.61,81.04,25581.0,80.0414,80.1697,79.5872,80.0118,25581.0
2025-04-10 14:20:00,81.05,81.89,81.05,81.78,39167.0,80.0216,80.851,80.0216,80.7424,39167.0
2025-04-10 14:30:00,81.83,81.98,81.3,81.37,51205.0,80.7918,80.9398,80.2685,80.3376,51205.0
2025-04-10 14:40:00,81.47,82.0,81.25,81.39,39833.0,80.4363,80.9596,80.2191,80.3573,39833.0
2025-04-10 14:50:00,81.45,81.71,80.97,81.2,91474.0,80.4166,80.6733,79.9427,80.1697,91474.0
2025-04-10 15:00:00,81.19,81.82,80.92,80.97,55798.0,80.1599,80.7819,79.8933,79.9427,55798.0
2025-04-10 15:10:00,80.95,81.31,80.78,81.2,56834.0,79.9229,80.2784,79.7551,80.1697,56834.0
2025-04-10 15:20:00,81.26,81.45,80.31,80.32,61903.0,80.229,80.4166,79.291,79.3009,61903.0
2025-04-10 15:30:00,80.25,80.76,80.04,80.05,62426.0,79.2318,79.7353,79.0245,79.0343,62426.0
2025-04-10 15:40:00,80.06,80.25,79.47,79.94,90839.0,79.0442,79.2318,78.4617,78.9257,90839.0
2025-04-10 15:50:00,79.91,81.31,79.91,81.23,489882.0,78.8961,80.2784,78.8961,80.1994,489882.0
2025-04-11 09:30:00,81.6,82.42,80.88,81.55,48492.0,80.5647,81.3743,79.8538,80.5153,48492.0
2025-04-11 09:40:00,81.37,81.7,80.72,81.11,40795.0,80.3376,80.6634,79.6958,80.0809,40795.0
2025-04-11 09:50:00,80.98,81.43,80.55,80.55,44998.0,79.9525,80.3968,79.528,79.528,44998.0
2025-04-11 10:00:00,80.54,80.87,80.18,80.54,37288.0,79.5181,79.8439,79.1627,79.5181,37288.0
2025-04-11 10:10:00,80.52,80.63,79.86,79.86,42738.0,79.4984,79.607,78.8467,78.8467,42738.0
2025-04-11 10:20:00,79.85,79.99,78.9,79.16,45902.0,78.8369,78.9751,77.8989,78.1556,45902.0
2025-04-11 10:30:00,79.16,79.8,79.07,79.65,106533.0,78.1556,78.7875,78.0668,78.6394,106533.0
2025-04-11 10:40:00,79.65,80.1,79.58,79.83,59983.0,78.6394,79.0837,78.5703,78.8171,59983.0
2025-04-11 10:50:00,79.77,79.78,79.03,79.03,53688.0,78.7579,78.7678,78.0273,78.0273,53688.0
2025-04-11 11:00:00,79.1,80.26,79.05,79.2,77151.0,78.0964,79.2417,78.047,78.1951,77151.0
2025-04-11 11:10:00,79.18,79.32,78.82,79.08,51852.0,78.1754,78.3136,77.8199,78.0766,51852.0
2025-04-11 11:20:00,79.05,79.69,79.04,79.46,51562.0,78.047,78.6789,78.0372,78.4518,51562.0
2025-04-11 11:30:00,79.45,79.86,79.36,79.75,46514.0,78.4419,78.8467,78.3531,78.7381,46514.0
2025-04-11 11:40:00,79.83,79.91,79.49,79.63,34644.0,78.8171,78.8961,78.4814,78.6197,34644.0
2025-04-11 11:50:00,79.59,80.03,79.48,79.93,36659.0,78.5802,79.0146,78.4716,78.9159,36659.0
2025-04-11 12:00:00,79.93,80.24,79.83,80.09,46827.0,78.9159,79.2219,78.8171,79.0738,46827.0
2025-04-11 12:10:00,80.06,80.68,80.06,80.68,19865.0,79.0442,79.6563,79.0442,79.6563,19865.0
2025-04-11 12:20:00,80.61,80.62,80.05,80.3,28489.0,79.5872,79.5971,79.0343,79.2812,28489.0
2025-04-11 12:30:00,80.34,80.97,80.33,80.84,27122.0,79.3207,79.9427,79.3108,79.8143,27122.0
2025-04-11 12:40:00,80.82,81.19,80.79,81.17,40564.0,79.7946,80.1599,79.7649,80.1401,40564.0
2025-04-11 12:50:00,81.17,81.18,80.92,81.09,21107.0,80.1401,80.15,79.8933,80.0611,21107.0
2025-04-11 13:00:00,81.09,81.33,80.98,81.06,39015.0,80.0611,80.2981,79.9525,80.0315,39015.0
2025-04-11 13:10:00,81.04,81.23,80.98,81.09,24777.0,80.0118,80.1994,79.9525,80.0611,24777.0
2025-04-11 13:20:00,81.1,81.71,81.06,81.3,36509.0,80.071,80.6733,80.0315,80.2685,36509.0
2025-04-11 13:30:00,81.34,81.94,81.19,81.94,35074.0,80.308,80.9004,80.1599,80.9004,35074.0
2025-04-11 13:40:00,81.97,82.76,81.97,82.42,42950.0,80.93,81.71,80.93,81.3743,42950.0
2025-04-11 13:50:00,82.37,82.67,82.1,82.22,35997.0,81.3249,81.6211,81.0583,81.1768,35997.0
2025-04-11 14:00:00,82.29,82.43,82.06,82.06,30779.0,81.2459,81.3841,81.0188,81.0188,30779.0
2025-04-11 14:10:00,82.06,82.16,81.92,82.07,29915.0,81.0188,81.1176,80.8806,81.0287,29915.0
2025-04-11 14:20:00,82.11,82.38,81.9,82.36,23888.0,81.0682,81.3348,80.8609,81.315,23888.0
2025-04-11 14:30:00,82.35,82.52,82.19,82.34,22330.0,81.3052,81.473,81.1472,81.2953,22330.0
2025-04-11 14:40:00,82.41,82.6,82.35,82.59,30267.0,81.3644,81.552,81.3052,81.5421,30267.0
2025-04-11 14:50:00,82.59,82.64,82.17,82.19,45758.0,81.5421,81.5915,81.1274,81.1472,45758.0
2025-04-11 15:00:00,82.22,82.6,82.14,82.6,32103.0,81.1768,81.552,81.0978,81.552,32103.0
2025-04-11 15:10:00,82.56,82.86,82.47,82.83,73398.0,81.5125,81.8087,81.4236,81.7791,73398.0
2025-04-11 15:20:00,82.82,82.91,82.65,82.81,63798.0,81.7692,81.8581,81.6013,81.7593,63798.0
2025-04-11 15:30:00,82.78,82.87,82.36,82.5,70396.0,81.7297,81.8186,81.315,81.4533,70396.0
2025-04-11 15:40:00,82.54,82.64,82.42,82.59,68081.0,81.4927,81.5915,81.3743,81.5421,68081.0
2025-04-11 15:50:00,82.59,82.68,82.3,82.52,323025.0,81.5421,81.631,81.2558,81.473,323025.0
2025-04-14 09:30:00,84.5,84.9,83.3,83.8,88557.0,83.4279,83.8228,82.2431,82.7368,88557.0
2025-04-14 09:40:00,83.81,84.17,83.45,83.83,42951.0,82.7466,83.1021,82.3912,82.7664,42951.0
2025-04-14 09:50:00,83.83,83.96,83.53,83.76,45395.0,82.7664,82.8947,82.4702,82.6973,45395.0
2025-04-14 10:00:00,83.76,83.85,83.32,83.6,61221.0,82.6973,82.7861,82.2628,82.5393,61221.0
2025-04-14 10:10:00,83.61,83.78,83.25,83.35,53459.0,82.5492,82.717,82.1937,82.2925,53459.0
2025-04-14 10:20:00,83.41,83.73,83.17,83.68,43296.0,82.3517,82.6676,82.1148,82.6183,43296.0
2025-04-14 10:30:00,83.72,83.91,83.63,83.79,21631.0,82.6578,82.8454,82.5689,82.7269,21631.0
2025-04-14 10:40:00,83.79,83.95,83.59,83.92,44628.0,82.7269,82.8849,82.5294,82.8552,44628.0
2025-04-14 10:50:00,83.94,84.11,83.59,83.65,14324.0,82.875,83.0428,82.5294,82.5887,14324.0
2025-04-14 11:00:00,83.65,83.79,83.45,83.5,32065.0,82.5887,82.7269,82.3912,82.4406,32065.0
2025-04-14 11:10:00,83.49,83.63,83.2,83.38,65571.0,82.4307,82.5689,82.1444,82.3221,65571.0
2025-04-14 11:20:00,83.37,83.5,82.84,82.89,47552.0,82.3122,82.4406,81.7889,81.8383,47552.0
2025-04-14 11:30:00,82.89,83.36,82.89,83.09,30395.0,81.8383,82.3023,81.8383,82.0358,30395.0
2025-04-14 11:40:00,83.07,83.07,82.62,82.72,23222.0,82.016,82.016,81.5717,81.6705,23222.0
2025-04-14 11:50:00,82.7,82.89,82.57,82.7,21239.0,81.6507,81.8383,81.5224,81.6507,21239.0
2025-04-14 12:00:00,82.65,82.82,82.51,82.54,44020.0,81.6013,81.7692,81.4631,81.4927,44020.0
2025-04-14 12:10:00,82.57,82.74,82.31,82.68,70918.0,81.5224,81.6902,81.2657,81.631,70918.0
2025-04-14 12:20:00,82.7,82.85,82.57,82.66,36931.0,81.6507,81.7988,81.5224,81.6112,36931.0
2025-04-14 12:30:00,82.67,83.15,82.64,83.05,22348.0,81.6211,82.095,81.5915,81.9963,22348.0
2025-04-14 12:40:00,83.06,83.23,83.01,83.08,28697.0,82.0061,82.174,81.9568,82.0259,28697.0
2025-04-14 12:50:00,83.07,83.11,82.79,82.99,28259.0,82.016,82.0555,81.7396,81.937,28259.0
2025-04-14 13:00:00,82.95,83.83,82.94,83.0,55672.0,81.8975,82.7664,81.8877,81.9469,55672.0
2025-04-14 13:10:00,83.0,83.19,82.94,83.18,23983.0,81.9469,82.1345,81.8877,82.1246,23983.0
2025-04-14 13:20:00,83.17,83.5,83.17,83.38,47702.0,82.1148,82.4406,82.1148,82.3221,47702.0
2025-04-14 13:30:00,83.36,83.62,83.23,83.42,44787.0,82.3023,82.559,82.174,82.3616,44787.0
2025-04-14 13:40:00,83.42,83.52,83.24,83.38,21447.0,82.3616,82.4603,82.1839,82.3221,21447.0
2025-04-14 13:50:00,83.34,83.58,83.33,83.41,35059.0,82.2826,82.5195,82.2727,82.3517,35059.0
2025-04-14 14:00:00,83.45,83.52,83.38,83.45,14867.0,82.3912,82.4603,82.3221,82.3912,14867.0
2025-04-14 14:10:00,83.48,83.52,83.32,83.41,24784.0,82.4208,82.4603,82.2628,82.3517,24784.0
2025-04-14 14:20:00,83.43,83.54,83.34,83.52,32924.0,82.3715,82.4801,82.2826,82.4603,32924.0
2025-04-14 14:30:00,83.49,83.72,83.46,83.59,28054.0,82.4307,82.6578,82.4011,82.5294,28054.0
2025-04-14 14:40:00,83.59,83.72,83.54,83.69,21752.0,82.5294,82.6578,82.4801,82.6282,21752.0
2025-04-14 14:50:00,83.68,83.73,83.57,83.66,41762.0,82.6183,82.6676,82.5097,82.5985,41762.0
2025-04-14 15:00:00,83.68,83.85,83.63,83.84,32102.0,82.6183,82.7861,82.5689,82.7763,32102.0
2025-04-14 15:10:00,83.82,83.83,83.6,83.65,31677.0,82.7565,82.7664,82.5393,82.5887,31677.0
2025-04-14 15:20:00,83.69,83.72,83.35,83.41,42061.0,82.6282,82.6578,82.2925,82.3517,42061.0
2025-04-14 15:30:00,83.41,83.45,83.23,83.24,71237.0,82.3517,82.3912,82.174,82.1839,71237.0
2025-04-14 15:40:00,83.22,83.55,83.2,83.49,75523.0,82.1641,82.4899,82.1444,82.4307,75523.0
2025-04-14 15:50:00,83.45,83.53,83.1,83.38,259249.0,82.3912,82.4702,82.0456,82.3221,259249.0
2025-04-15 09:30:00,83.69,84.82,83.47,84.8,56614.0,82.6282,83.7438,82.4109,83.7241,56614.0
2025-04-15 09:40:00,84.62,85.1,84.62,85.07,37969.0,83.5464,84.0203,83.5464,83.9906,37969.0
2025-04-15 09:50:00,84.97,85.46,84.97,85.31,28526.0,83.8919,84.3757,83.8919,84.2276,28526.0
2025-04-15 10:00:00,85.31,85.67,85.12,85.59,22066.0,84.2276,84.583,84.04,84.504,22066.0
2025-04-15 10:10:00,85.69,86.07,85.18,85.2,50523.0,84.6028,84.978,84.0992,84.119,50523.0
2025-04-15 10:20:00,85.21,85.53,85.0,85.09,48458.0,84.1289,84.4448,83.9215,84.0104,48458.0
2025-04-15 10:30:00,85.09,85.17,84.57,84.76,49998.0,84.0104,84.0894,83.497,83.6846,49998.0
2025-04-15 10:40:00,84.68,84.98,84.57,84.84,33751.0,83.6056,83.9018,83.497,83.7636,33751.0
2025-04-15 10:50:00,84.82,84.92,84.65,84.67,30880.0,83.7438,83.8425,83.576,83.5957,30880.0
2025-04-15 11:00:00,84.61,85.02,84.54,84.82,23269.0,83.5365,83.9413,83.4674,83.7438,23269.0
2025-04-15 11:10:00,84.86,85.03,84.75,84.91,25435.0,83.7833,83.9512,83.6747,83.8327,25435.0
2025-04-15 11:20:00,84.88,84.98,84.5,84.6,43465.0,83.8031,83.9018,83.4279,83.5266,43465.0
2025-04-15 11:30:00,84.67,84.79,84.53,84.63,17110.0,83.5957,83.7142,83.4575,83.5562,17110.0
2025-04-15 11:40:00,84.69,84.79,84.57,84.72,14592.0,83.6155,83.7142,83.497,83.6451,14592.0
2025-04-15 11:50:00,84.72,84.95,84.63,84.81,35557.0,83.6451,83.8722,83.5562,83.7339,35557.0
2025-04-15 12:00:00,84.81,84.88,84.62,84.67,23117.0,83.7339,83.8031,83.5464,83.5957,23117.0
2025-04-15 12:10:00,84.67,84.71,84.55,84.62,14326.0,83.5957,83.6352,83.4772,83.5464,14326.0
2025-04-15 12:20:00,84.65,84.78,84.55,84.62,17267.0,83.576,83.7043,83.4772,83.5464,17267.0
2025-04-15 12:30:00,84.62,84.67,84.47,84.48,37565.0,83.5464,83.5957,83.3983,83.4081,37565.0
2025-04-15 12:40:00,84.48,84.7,84.43,84.56,51234.0,83.4081,83.6253,83.3588,83.4871,51234.0
2025-04-15 12:50:00,84.59,84.6,84.06,84.29,53093.0,83.5167,83.5266,82.9935,83.2205,53093.0
2025-04-15 13:00:00,84.31,84.38,84.17,84.19,30498.0,83.2403,83.3094,83.1021,83.1218,30498.0
2025-04-15 13:10:00,84.19,84.26,84.03,84.07,53674.0,83.1218,83.1909,82.9638,83.0033,53674.0
2025-04-15 13:20:00,84.09,84.15,83.88,83.92,44056.0,83.0231,83.0823,82.8157,82.8552,44056.0
2025-04-15 13:30:00,83.89,84.01,83.77,83.98,97466.0,82.8256,82.9441,82.7071,82.9145,97466.0
2025-04-15 13:40:00,84.01,84.11,83.95,83.95,47151.0,82.9441,83.0428,82.8849,82.8849,47151.0
2025-04-15 13:50:00,83.99,84.07,83.75,84.06,63595.0,82.9243,83.0033,82.6874,82.9935,63595.0
2025-04-15 14:00:00,84.06,84.17,83.92,84.08,18005.0,82.9935,83.1021,82.8552,83.0132,18005.0
2025-04-15 14:10:00,84.05,84.11,83.87,83.87,24575.0,82.9836,83.0428,82.8059,82.8059,24575.0
2025-04-15 14:20:00,83.89,84.03,83.82,83.86,17673.0,82.8256,82.9638,82.7565,82.796,17673.0
2025-04-15 14:30:00,83.88,83.92,83.79,83.89,17493.0,82.8157,82.8552,82.7269,82.8256,17493.0
2025-04-15 14:40:00,83.91,84.03,83.82,83.9,25983.0,82.8454,82.9638,82.7565,82.8355,25983.0
2025-04-15 14:50:00,83.91,84.16,83.91,84.14,33968.0,82.8454,83.0922,82.8454,83.0724,33968.0
2025-04-15 15:00:00,84.11,84.29,84.06,84.29,40879.0,83.0428,83.2205,82.9935,83.2205,40879.0
2025-04-15 15:10:00,84.27,84.46,84.26,84.42,34699.0,83.2008,83.3884,83.1909,83.3489,34699.0
2025-04-15 15:20:00,84.4,84.41,84.12,84.14,48997.0,83.3291,83.339,83.0527,83.0724,48997.0
2025-04-15 15:30:00,84.16,84.28,84.03,84.05,40696.0,83.0922,83.2107,82.9638,82.9836,40696.0
2025-04-15 15:40:00,84.03,84.22,83.96,84.22,74874.0,82.9638,83.1514,82.8947,83.1514,74874.0
2025-04-15 15:50:00,84.17,84.29,84.03,84.14,322560.0,83.1021,83.2205,82.9638,83.0724,322560.0
2025-04-16 09:30:00,84.31,85.22,84.16,84.95,59275.0,83.2403,84.1387,83.0922,83.8722,59275.0
2025-04-16 09:40:00,84.95,85.6,84.83,85.42,43020.0,83.8722,84.5139,83.7537,84.3362,43020.0
2025-04-16 09:50:00,85.4,85.51,84.91,85.1,56764.0,84.3165,84.4251,83.8327,84.0203,56764.0
2025-04-16 10:00:00,85.08,85.27,84.98,85.21,67482.0,84.0005,84.1881,83.9018,84.1289,67482.0
2025-04-16 10:10:00,85.14,85.42,85.13,85.41,35429.0,84.0598,84.3362,84.0499,84.3263,35429.0
2025-04-16 10:20:00,85.45,85.63,85.31,85.38,20166.0,84.3658,84.5435,84.2276,84.2967,20166.0
2025-04-16 10:30:00,85.44,85.6,85.35,85.59,15009.0,84.3559,84.5139,84.2671,84.504,15009.0
2025-04-16 10:40:00,85.61,85.89,85.57,85.67,18924.0,84.5238,84.8002,84.4843,84.583,18924.0
2025-04-16 10:50:00,85.65,85.78,85.45,85.64,20657.0,84.5633,84.6916,84.3658,84.5534,20657.0
2025-04-16 11:00:00,85.7,85.79,85.54,85.67,13198.0,84.6127,84.7015,84.4547,84.583,13198.0
2025-04-16 11:10:00,85.71,85.78,85.53,85.67,24590.0,84.6225,84.6916,84.4448,84.583,24590.0
2025-04-16 11:20:00,85.63,86.08,85.62,85.98,65736.0,84.5435,84.9878,84.5337,84.8891,65736.0
2025-04-16 11:30:00,86.02,86.22,85.96,86.11,21284.0,84.9286,85.1261,84.8694,85.0174,21284.0
2025-04-16 11:40:00,86.11,86.15,85.92,86.03,18156.0,85.0174,85.0569,84.8299,84.9385,18156.0
2025-04-16 11:50:00,86.06,86.12,85.63,85.69,16697.0,84.9681,85.0273,84.5435,84.6028,16697.0
2025-04-16 12:00:00,85.7,85.76,85.47,85.64,32011.0,84.6127,84.6719,84.3856,84.5534,32011.0
2025-04-16 12:10:00,85.69,85.71,85.51,85.65,13632.0,84.6028,84.6225,84.4251,84.5633,13632.0
2025-04-16 12:20:00,85.66,85.78,85.59,85.74,9556.0,84.5732,84.6916,84.504,84.6521,9556.0
2025-04-16 12:30:00,85.72,85.82,85.64,85.72,17735.0,84.6324,84.7311,84.5534,84.6324,17735.0
2025-04-16 12:40:00,85.72,85.83,85.66,85.77,13394.0,84.6324,84.741,84.5732,84.6818,13394.0
2025-04-16 12:50:00,85.76,85.79,85.61,85.66,34219.0,84.6719,84.7015,84.5238,84.5732,34219.0
2025-04-16 13:00:00,85.6,85.97,85.53,85.9,19027.0,84.5139,84.8792,84.4448,84.8101,19027.0
2025-04-16 13:10:00,85.88,86.17,85.78,86.14,25048.0,84.7904,85.0767,84.6916,85.0471,25048.0
2025-04-16 13:20:00,86.17,86.17,85.93,86.0,19049.0,85.0767,85.0767,84.8397,84.9088,19049.0
2025-04-16 13:30:00,85.98,85.99,85.41,85.44,26992.0,84.8891,84.899,84.3263,84.3559,26992.0
2025-04-16 13:40:00,85.46,85.46,85.1,85.2,23093.0,84.3757,84.3757,84.0203,84.119,23093.0
2025-04-16 13:50:00,85.19,85.23,84.67,84.68,38079.0,84.1091,84.1486,83.5957,83.6056,38079.0
2025-04-16 14:00:00,84.77,85.05,84.37,84.68,85150.0,83.6945,83.9709,83.2995,83.6056,85150.0
2025-04-16 14:10:00,84.71,84.89,84.54,84.71,12669.0,83.6352,83.8129,83.4674,83.6352,12669.0
2025-04-16 14:20:00,84.74,85.19,84.64,85.14,19477.0,83.6648,84.1091,83.5661,84.0598,19477.0
2025-04-16 14:30:00,85.09,85.36,85.04,85.16,32960.0,84.0104,84.277,83.961,84.0795,32960.0
2025-04-16 14:40:00,85.16,85.2,85.01,85.13,20262.0,84.0795,84.119,83.9314,84.0499,20262.0
2025-04-16 14:50:00,85.06,85.21,84.98,85.01,25296.0,83.9808,84.1289,83.9018,83.9314,25296.0
2025-04-16 15:00:00,85.0,85.18,84.68,84.73,73400.0,83.9215,84.0992,83.6056,83.655,73400.0
2025-04-16 15:10:00,84.68,84.93,84.52,84.53,33489.0,83.6056,83.8524,83.4476,83.4575,33489.0
2025-04-16 15:20:00,84.51,84.56,84.23,84.25,30385.0,83.4377,83.4871,83.1613,83.181,30385.0
2025-04-16 15:30:00,84.29,84.61,84.29,84.43,45644.0,83.2205,83.5365,83.2205,83.3588,45644.0
2025-04-16 15:40:00,84.46,84.55,84.31,84.52,50459.0,83.3884,83.4772,83.2403,83.4476,50459.0
2025-04-16 15:50:00,84.55,84.98,84.39,84.8,241531.0,83.4772,83.9018,83.3193,83.7241,241531.0
2025-04-17 09:30:00,86.02,86.74,85.89,86.6,169969.0,84.9286,85.6395,84.8002,85.5012,169969.0
2025-04-17 09:40:00,86.6,86.97,86.45,86.86,39778.0,85.5012,85.8665,85.3531,85.7579,39778.0
2025-04-17 09:50:00,86.8,87.38,86.7,87.32,24174.0,85.6987,86.2713,85.6,86.2121,24174.0
2025-04-17 10:00:00,87.31,87.43,86.97,86.99,56124.0,86.2022,86.3207,85.8665,85.8863,56124.0
2025-04-17 10:10:00,87.11,87.12,86.62,86.63,26288.0,86.0048,86.0146,85.521,85.5309,26288.0
2025-04-17 10:20:00,86.68,86.85,86.3,86.43,25704.0,85.5802,85.7481,85.205,85.3334,25704.0
2025-04-17 10:30:00,86.37,86.71,86.36,86.59,35019.0,85.2742,85.6098,85.2643,85.4914,35019.0
2025-04-17 10:40:00,86.55,86.9,86.54,86.86,14650.0,85.4519,85.7974,85.442,85.7579,14650.0
2025-04-17 10:50:00,86.86,86.96,86.67,86.72,18881.0,85.7579,85.8567,85.5703,85.6197,18881.0
2025-04-17 11:00:00,86.72,87.38,86.72,87.2,18371.0,85.6197,86.2713,85.6197,86.0936,18371.0
2025-04-17 11:10:00,87.15,87.49,87.15,87.42,26309.0,86.0443,86.3799,86.0443,86.3108,26309.0
2025-04-17 11:20:00,87.42,87.42,87.17,87.17,10279.0,86.3108,86.3108,86.064,86.064,10279.0
2025-04-17 11:30:00,87.16,87.44,87.16,87.3,12099.0,86.0541,86.3306,86.0541,86.1924,12099.0
2025-04-17 11:40:00,87.37,87.4,87.12,87.3,16743.0,86.2615,86.2911,86.0146,86.1924,16743.0
2025-04-17 11:50:00,87.34,87.49,87.2,87.3,40508.0,86.2318,86.3799,86.0936,86.1924,40508.0
2025-04-17 12:00:00,87.36,87.74,87.23,87.39,24607.0,86.2516,86.6268,86.1232,86.2812,24607.0
2025-04-17 12:10:00,87.38,87.67,87.24,87.67,27779.0,86.2713,86.5577,86.1331,86.5577,27779.0
2025-04-17 12:20:00,87.71,87.78,87.59,87.72,24177.0,86.5971,86.6663,86.4787,86.607,24177.0
2025-04-17 12:30:00,87.78,88.13,87.67,87.71,44684.0,86.6663,87.0118,86.5577,86.5971,44684.0
2025-04-17 12:40:00,87.72,87.75,87.45,87.65,24414.0,86.607,86.6366,86.3404,86.5379,24414.0
2025-04-17 12:50:00,87.65,87.74,87.54,87.7,44262.0,86.5379,86.6268,86.4293,86.5873,44262.0
2025-04-17 13:00:00,87.7,87.7,87.47,87.5,19317.0,86.5873,86.5873,86.3602,86.3898,19317.0
2025-04-17 13:10:00,87.49,87.54,87.2,87.31,30350.0,86.3799,86.4293,86.0936,86.2022,30350.0
2025-04-17 13:20:00,87.33,87.36,87.17,87.19,29121.0,86.222,86.2516,86.064,86.0837,29121.0
2025-04-17 13:30:00,87.19,87.41,87.18,87.34,20194.0,86.0837,86.301,86.0739,86.2318,20194.0
2025-04-17 13:40:00,87.34,87.54,87.2,87.4,22540.0,86.2318,86.4293,86.0936,86.2911,22540.0
2025-04-17 13:50:00,87.38,87.58,87.36,87.4,10378.0,86.2713,86.4688,86.2516,86.2911,10378.0
2025-04-17 14:00:00,87.38,87.59,87.33,87.56,20965.0,86.2713,86.4787,86.222,86.4491,20965.0
2025-04-17 14:10:00,87.56,87.62,87.4,87.51,30406.0,86.4491,86.5083,86.2911,86.3997,30406.0
2025-04-17 14:20:00,87.51,87.51,87.36,87.44,16810.0,86.3997,86.3997,86.2516,86.3306,16810.0
2025-04-17 14:30:00,87.38,87.57,87.38,87.54,12546.0,86.2713,86.4589,86.2713,86.4293,12546.0
2025-04-17 14:40:00,87.57,87.64,87.35,87.4,61136.0,86.4589,86.528,86.2417,86.2911,61136.0
2025-04-17 14:50:00,87.39,87.55,87.27,87.31,28258.0,86.2812,86.4392,86.1627,86.2022,28258.0
2025-04-17 15:00:00,87.31,87.33,87.04,87.13,35581.0,86.2022,86.222,85.9356,86.0245,35581.0
2025-04-17 15:10:00,87.13,87.17,86.8,86.91,27218.0,86.0245,86.064,85.6987,85.8073,27218.0
2025-04-17 15:20:00,86.87,87.03,86.72,86.87,32318.0,85.7678,85.9258,85.6197,85.7678,32318.0
2025-04-17 15:30:00,86.84,87.0,86.78,86.8,33498.0,85.7382,85.8962,85.6789,85.6987,33498.0
2025-04-17 15:40:00,86.78,86.85,86.49,86.52,81660.0,85.6789,85.7481,85.3926,85.4222,81660.0
2025-04-17 15:50:00,86.48,86.51,86.09,86.27,227811.0,85.3828,85.4124,84.9977,85.1754,227811.0
2025-04-21 09:30:00,84.99,85.73,83.79,84.25,65985.0,83.9117,84.6423,82.7269,83.181,65985.0
2025-04-21 09:40:00,84.25,84.77,84.24,84.68,21562.0,83.181,83.6945,83.1712,83.6056,21562.0
2025-04-21 09:50:00,84.66,84.81,84.32,84.33,18977.0,83.5858,83.7339,83.2502,83.26,18977.0
2025-04-21 10:00:00,84.34,84.41,83.99,84.03,13548.0,83.2699,83.339,82.9243,82.9638,13548.0
2025-04-21 10:10:00,84.08,84.26,83.81,83.91,55110.0,83.0132,83.1909,82.7466,82.8454,55110.0
2025-04-21 10:20:00,83.89,83.89,83.57,83.65,35922.0,82.8256,82.8256,82.5097,82.5887,35922.0
2025-04-21 10:30:00,83.68,83.85,83.59,83.85,15597.0,82.6183,82.7861,82.5294,82.7861,15597.0
2025-04-21 10:40:00,83.79,83.93,83.63,83.65,15436.0,82.7269,82.8651,82.5689,82.5887,15436.0
2025-04-21 10:50:00,83.6,83.68,83.48,83.54,17116.0,82.5393,82.6183,82.4208,82.4801,17116.0
2025-04-21 11:00:00,83.54,83.59,83.28,83.38,45075.0,82.4801,82.5294,82.2234,82.3221,45075.0
2025-04-21 11:10:00,83.32,83.46,83.23,83.34,17956.0,82.2628,82.4011,82.174,82.2826,17956.0
2025-04-21 11:20:00,83.37,83.37,83.0,83.09,25791.0,82.3122,82.3122,81.9469,82.0358,25791.0
2025-04-21 11:30:00,83.09,83.12,82.6,82.65,27220.0,82.0358,82.0654,81.552,81.6013,27220.0
2025-04-21 11:40:00,82.66,82.69,82.2,82.25,22866.0,81.6112,81.6408,81.1571,81.2064,22866.0
2025-04-21 11:50:00,82.25,82.33,82.06,82.06,32173.0,81.2064,81.2854,81.0188,81.0188,32173.0
2025-04-21 12:00:00,82.07,82.25,82.06,82.23,21729.0,81.0287,81.2064,81.0188,81.1867,21729.0
2025-04-21 12:10:00,82.21,82.32,82.05,82.17,19095.0,81.1669,81.2755,81.009,81.1274,19095.0
2025-04-21 12:20:00,82.12,82.22,81.95,81.99,45110.0,81.0781,81.1768,80.9102,80.9497,45110.0
2025-04-21 12:30:00,81.99,82.15,81.9,82.14,60554.0,80.9497,81.1077,80.8609,81.0978,60554.0
2025-04-21 12:40:00,82.14,82.14,81.81,81.89,16301.0,81.0978,81.0978,80.772,80.851,16301.0
2025-04-21 12:50:00,81.89,81.89,81.45,81.51,51864.0,80.851,80.851,80.4166,80.4758,51864.0
2025-04-21 13:00:00,81.45,81.55,81.12,81.21,46862.0,80.4166,80.5153,80.0908,80.1796,46862.0
2025-04-21 13:10:00,81.19,81.26,81.05,81.23,29645.0,80.1599,80.229,80.0216,80.1994,29645.0
2025-04-21 13:20:00,81.23,81.37,81.12,81.2,32888.0,80.1994,80.3376,80.0908,80.1697,32888.0
2025-04-21 13:30:00,81.2,81.3,80.99,81.03,50456.0,80.1697,80.2685,79.9624,80.0019,50456.0
2025-04-21 13:40:00,81.06,81.14,80.94,81.11,45331.0,80.0315,80.1105,79.913,80.0809,45331.0
2025-04-21 13:50:00,81.11,81.25,81.02,81.12,45180.0,80.0809,80.2191,79.992,80.0908,45180.0
2025-04-21 14:00:00,81.12,81.3,81.07,81.25,35874.0,80.0908,80.2685,80.0414,80.2191,35874.0
2025-04-21 14:10:00,81.23,81.39,81.1,81.27,35076.0,80.1994,80.3573,80.071,80.2389,35076.0
2025-04-21 14:20:00,81.26,81.38,81.2,81.38,33938.0,80.229,80.3475,80.1697,80.3475,33938.0
2025-04-21 14:30:00,81.36,81.5,81.27,81.39,46898.0,80.3277,80.4659,80.2389,80.3573,46898.0
2025-04-21 14:40:00,81.36,81.38,81.1,81.24,69186.0,80.3277,80.3475,80.071,80.2092,69186.0
2025-04-21 14:50:00,81.25,81.55,81.25,81.42,58397.0,80.2191,80.5153,80.2191,80.387,58397.0
2025-04-21 15:00:00,81.39,81.66,81.39,81.56,62185.0,80.3573,80.6239,80.3573,80.5252,62185.0
2025-04-21 15:10:00,81.58,81.7,81.42,81.52,65928.0,80.5449,80.6634,80.387,80.4857,65928.0
2025-04-21 15:20:00,81.52,81.65,81.48,81.59,71682.0,80.4857,80.614,80.4462,80.5548,71682.0
2025-04-21 15:30:00,81.61,81.96,81.56,81.8,73860.0,80.5745,80.9201,80.5252,80.7621,73860.0
2025-04-21 15:40:00,81.8,81.93,81.67,81.9,102225.0,80.7621,80.8905,80.6338,80.8609,102225.0
2025-04-21 15:50:00,81.91,82.07,81.76,81.85,472368.0,80.8707,81.0287,80.7226,80.8115,472368.0
2025-04-22 09:30:00,83.47,83.72,82.82,83.13,39932.0,82.4109,82.6578,81.7692,82.0753,39932.0
2025-04-22 09:40:00,83.17,83.19,82.83,82.91,26254.0,82.1148,82.1345,81.7791,81.8581,26254.0
2025-04-22 09:50:00,82.82,83.07,82.58,82.69,26156.0,81.7692,82.016,81.5322,81.6408,26156.0
2025-04-22 10:00:00,82.65,82.71,82.3,82.64,38621.0,81.6013,81.6606,81.2558,81.5915,38621.0
2025-04-22 10:10:00,82.61,83.01,82.61,82.94,51637.0,81.5619,81.9568,81.5619,81.8877,51637.0
2025-04-22 10:20:00,83.04,83.07,82.89,83.03,28072.0,81.9864,82.016,81.8383,81.9765,28072.0
2025-04-22 10:30:00,82.99,83.16,82.92,83.07,20046.0,81.937,82.1049,81.8679,82.016,20046.0
2025-04-22 10:40:00,83.02,83.23,83.02,83.19,15090.0,81.9667,82.174,81.9667,82.1345,15090.0
2025-04-22 10:50:00,83.19,83.47,83.18,83.47,46015.0,82.1345,82.4109,82.1246,82.4109,46015.0
2025-04-22 11:00:00,83.47,83.57,83.39,83.45,20590.0,82.4109,82.5097,82.332,82.3912,20590.0
2025-04-22 11:10:00,83.46,83.57,83.42,83.48,21898.0,82.4011,82.5097,82.3616,82.4208,21898.0
2025-04-22 11:20:00,83.5,83.67,83.36,83.36,31490.0,82.4406,82.6084,82.3023,82.3023,31490.0
2025-04-22 11:30:00,83.39,83.51,83.35,83.39,24162.0,82.332,82.4504,82.2925,82.332,24162.0
2025-04-22 11:40:00,83.42,83.69,83.37,83.69,91870.0,82.3616,82.6282,82.3122,82.6282,91870.0
2025-04-22 11:50:00,83.72,84.0,83.67,83.91,33376.0,82.6578,82.9342,82.6084,82.8454,33376.0
2025-04-22 12:00:00,83.91,84.39,83.9,84.19,34426.0,82.8454,83.3193,82.8355,83.1218,34426.0
2025-04-22 12:10:00,84.21,84.24,84.0,84.03,34423.0,83.1416,83.1712,82.9342,82.9638,34423.0
2025-04-22 12:20:00,84.07,84.39,84.05,84.3,20798.0,83.0033,83.3193,82.9836,83.2304,20798.0
2025-04-22 12:30:00,84.3,84.44,84.17,84.17,24549.0,83.2304,83.3686,83.1021,83.1021,24549.0
2025-04-22 12:40:00,84.2,84.25,84.12,84.25,15061.0,83.1317,83.181,83.0527,83.181,15061.0
2025-04-22 12:50:00,84.23,84.27,84.15,84.2,16005.0,83.1613,83.2008,83.0823,83.1317,16005.0
2025-04-22 13:00:00,84.21,84.39,84.16,84.27,40150.0,83.1416,83.3193,83.0922,83.2008,40150.0
2025-04-22 13:10:00,84.22,84.22,83.66,83.85,39284.0,83.1514,83.1514,82.5985,82.7861,39284.0
2025-04-22 13:20:00,83.86,83.89,83.35,83.36,33316.0,82.796,82.8256,82.2925,82.3023,33316.0
2025-04-22 13:30:00,83.4,83.62,83.28,83.53,45132.0,82.3418,82.559,82.2234,82.4702,45132.0
2025-04-22 13:40:00,83.49,83.62,83.34,83.38,22247.0,82.4307,82.559,82.2826,82.3221,22247.0
2025-04-22 13:50:00,83.39,83.54,83.21,83.21,37772.0,82.332,82.4801,82.1542,82.1542,37772.0
2025-04-22 14:00:00,83.22,83.57,83.21,83.39,11308.0,82.1641,82.5097,82.1542,82.332,11308.0
2025-04-22 14:10:00,83.38,83.63,83.35,83.59,21679.0,82.3221,82.5689,82.2925,82.5294,21679.0
2025-04-22 14:20:00,83.55,83.75,83.54,83.67,23625.0,82.4899,82.6874,82.4801,82.6084,23625.0
2025-04-22 14:30:00,83.68,83.77,83.68,83.73,25897.0,82.6183,82.7071,82.6183,82.6676,25897.0
2025-04-22 14:40:00,83.73,83.98,83.73,83.87,29575.0,82.6676,82.9145,82.6676,82.8059,29575.0
2025-04-22 14:50:00,83.89,84.03,83.88,83.92,25230.0,82.8256,82.9638,82.8157,82.8552,25230.0
2025-04-22 15:00:00,83.94,84.04,83.92,83.98,27381.0,82.875,82.9737,82.8552,82.9145,27381.0
2025-04-22 15:10:00,83.98,84.07,83.89,83.97,47014.0,82.9145,83.0033,82.8256,82.9046,47014.0
2025-04-22 15:20:00,83.98,84.07,83.83,84.03,44576.0,82.9145,83.0033,82.7664,82.9638,44576.0
2025-04-22 15:30:00,84.02,84.13,83.95,83.99,46081.0,82.954,83.0626,82.8849,82.9243,46081.0
2025-04-22 15:40:00,83.99,84.33,83.97,84.26,47533.0,82.9243,83.26,82.9046,83.1909,47533.0
2025-04-22 15:50:00,84.21,84.26,83.99,84.03,263573.0,83.1416,83.1909,82.9243,82.9638,263573.0
2025-04-23 09:30:00,85.21,86.57,84.85,85.65,134281.0,84.1289,85.4716,83.7734,84.5633,134281.0
2025-04-23 09:40:00,85.62,87.29,85.61,87.16,98401.0,84.5337,86.1825,84.5238,86.0541,98401.0
2025-04-23 09:50:00,86.88,87.07,86.29,86.57,35420.0,85.7777,85.9653,85.1952,85.4716,35420.0
2025-04-23 10:00:00,86.69,87.0,86.23,86.45,45241.0,85.5901,85.8962,85.1359,85.3531,45241.0
2025-04-23 10:10:00,86.5,86.5,84.75,84.92,97755.0,85.4025,85.4025,83.6747,83.8425,97755.0
2025-04-23 10:20:00,84.92,85.25,84.58,85.02,187269.0,83.8425,84.1684,83.5069,83.9413,187269.0
2025-04-23 10:30:00,85.07,85.8,84.97,85.63,39072.0,83.9906,84.7114,83.8919,84.5435,39072.0
2025-04-23 10:40:00,85.61,85.75,85.44,85.45,16774.0,84.5238,84.662,84.3559,84.3658,16774.0
2025-04-23 10:50:00,85.45,85.46,85.02,85.26,26065.0,84.3658,84.3757,83.9413,84.1782,26065.0
2025-04-23 11:00:00,85.23,85.54,84.84,85.23,19387.0,84.1486,84.4547,83.7636,84.1486,19387.0
2025-04-23 11:10:00,85.22,85.3,84.64,84.64,26862.0,84.1387,84.2177,83.5661,83.5661,26862.0
2025-04-23 11:20:00,84.64,84.88,84.31,84.58,77323.0,83.5661,83.8031,83.2403,83.5069,77323.0
2025-04-23 11:30:00,84.58,84.79,84.49,84.78,27175.0,83.5069,83.7142,83.418,83.7043,27175.0
2025-04-23 11:40:00,84.81,84.92,84.57,84.65,14309.0,83.7339,83.8425,83.497,83.576,14309.0
2025-04-23 11:50:00,84.65,84.85,84.47,84.72,14459.0,83.576,83.7734,83.3983,83.6451,14459.0
2025-04-23 12:00:00,84.65,84.66,84.35,84.35,9835.0,83.576,83.5858,83.2798,83.2798,9835.0
2025-04-23 12:10:00,84.4,84.71,84.38,84.52,122398.0,83.3291,83.6352,83.3094,83.4476,122398.0
2025-04-23 12:20:00,84.5,84.87,84.4,84.83,8940.0,83.4279,83.7932,83.3291,83.7537,8940.0
2025-04-23 12:30:00,84.86,85.37,84.84,85.32,16803.0,83.7833,84.2868,83.7636,84.2375,16803.0
2025-04-23 12:40:00,85.28,85.35,85.0,85.06,15709.0,84.198,84.2671,83.9215,83.9808,15709.0
2025-04-23 12:50:00,85.04,85.28,84.99,85.27,26346.0,83.961,84.198,83.9117,84.1881,26346.0
2025-04-23 13:00:00,85.21,85.52,84.78,85.48,17845.0,84.1289,84.4349,83.7043,84.3954,17845.0
2025-04-23 13:10:00,85.43,85.6,85.42,85.58,10427.0,84.3461,84.5139,84.3362,84.4942,10427.0
2025-04-23 13:20:00,85.51,85.68,85.29,85.33,13608.0,84.4251,84.5929,84.2079,84.2473,13608.0
2025-04-23 13:30:00,85.33,85.37,84.75,84.77,10905.0,84.2473,84.2868,83.6747,83.6945,10905.0
2025-04-23 13:40:00,84.81,85.0,84.71,84.84,9980.0,83.7339,83.9215,83.6352,83.7636,9980.0
2025-04-23 13:50:00,84.84,85.19,84.83,85.06,12557.0,83.7636,84.1091,83.7537,83.9808,12557.0
2025-04-23 14:00:00,85.03,85.2,84.9,85.08,22699.0,83.9512,84.119,83.8228,84.0005,22699.0
2025-04-23 14:10:00,85.08,85.13,84.85,84.94,20039.0,84.0005,84.0499,83.7734,83.8623,20039.0
2025-04-23 14:20:00,84.98,85.03,84.6,84.69,41790.0,83.9018,83.9512,83.5266,83.6155,41790.0
2025-04-23 14:30:00,84.71,84.83,84.65,84.73,17661.0,83.6352,83.7537,83.576,83.655,17661.0
2025-04-23 14:40:00,84.8,84.8,84.45,84.52,13482.0,83.7241,83.7241,83.3785,83.4476,13482.0
2025-04-23 14:50:00,84.49,84.55,84.31,84.37,24809.0,83.418,83.4772,83.2403,83.2995,24809.0
2025-04-23 15:00:00,84.37,84.5,84.24,84.32,19890.0,83.2995,83.4279,83.1712,83.2502,19890.0
2025-04-23 15:10:00,84.32,84.38,84.12,84.15,22992.0,83.2502,83.3094,83.0527,83.0823,22992.0
2025-04-23 15:20:00,84.17,84.22,84.03,84.14,23433.0,83.1021,83.1514,82.9638,83.0724,23433.0
2025-04-23 15:30:00,84.12,84.34,84.11,84.2,34789.0,83.0527,83.2699,83.0428,83.1317,34789.0
2025-04-23 15:40:00,84.2,84.57,84.16,84.53,43966.0,83.1317,83.497,83.0922,83.4575,43966.0
2025-04-23 15:50:00,84.58,84.89,84.52,84.62,229619.0,83.5069,83.8129,83.4476,83.5464,229619.0
2025-04-24 09:30:00,85.32,85.69,85.02,85.64,36619.0,84.2375,84.6028,83.9413,84.5534,36619.0
2025-04-24 09:40:00,85.64,85.81,85.5,85.7,30381.0,84.5534,84.7213,84.4152,84.6127,30381.0
2025-04-24 09:50:00,85.61,85.68,85.17,85.48,14299.0,84.5238,84.5929,84.0894,84.3954,14299.0
2025-04-24 10:00:00,85.4,85.53,85.07,85.53,49987.0,84.3165,84.4448,83.9906,84.4448,49987.0
2025-04-24 10:10:00,85.48,85.61,85.3,85.61,15044.0,84.3954,84.5238,84.2177,84.5238,15044.0
2025-04-24 10:20:00,85.65,86.04,85.64,86.03,47355.0,84.5633,84.9483,84.5534,84.9385,47355.0
2025-04-24 10:30:00,85.99,86.28,85.88,86.27,67108.0,84.899,85.1853,84.7904,85.1754,67108.0
2025-04-24 10:40:00,86.3,86.47,85.95,86.27,81678.0,85.205,85.3729,84.8595,85.1754,81678.0
2025-04-24 10:50:00,86.28,86.45,86.07,86.45,25366.0,85.1853,85.3531,84.978,85.3531,25366.0
2025-04-24 11:00:00,86.3,86.34,86.18,86.23,9092.0,85.205,85.2445,85.0866,85.1359,9092.0
2025-04-24 11:10:00,86.24,86.37,86.23,86.24,10487.0,85.1458,85.2742,85.1359,85.1458,10487.0
2025-04-24 11:20:00,86.23,86.28,85.99,86.04,21833.0,85.1359,85.1853,84.899,84.9483,21833.0
2025-04-24 11:30:00,85.96,86.07,85.74,85.97,89968.0,84.8694,84.978,84.6521,84.8792,89968.0
2025-04-24 11:40:00,85.97,86.27,85.97,86.14,43803.0,84.8792,85.1754,84.8792,85.0471,43803.0
2025-04-24 11:50:00,86.14,86.28,86.03,86.04,16990.0,85.0471,85.1853,84.9385,84.9483,16990.0
2025-04-24 12:00:00,86.08,86.09,85.86,85.93,35626.0,84.9878,84.9977,84.7706,84.8397,35626.0
2025-04-24 12:10:00,85.91,86.11,85.9,86.08,37500.0,84.82,85.0174,84.8101,84.9878,37500.0
2025-04-24 12:20:00,86.07,86.18,86.03,86.07,29524.0,84.978,85.0866,84.9385,84.978,29524.0
2025-04-24 12:30:00,86.07,86.41,86.07,86.39,46589.0,84.978,85.3136,84.978,85.2939,46589.0
2025-04-24 12:40:00,86.39,86.67,86.39,86.58,43415.0,85.2939,85.5703,85.2939,85.4815,43415.0
2025-04-24 12:50:00,86.62,86.82,86.54,86.75,21887.0,85.521,85.7184,85.442,85.6493,21887.0
2025-04-24 13:00:00,86.72,86.89,86.66,86.67,28399.0,85.6197,85.7876,85.5605,85.5703,28399.0
2025-04-24 13:10:00,86.68,86.73,86.36,86.37,14852.0,85.5802,85.6296,85.2643,85.2742,14852.0
2025-04-24 13:20:00,86.43,86.55,86.3,86.44,12171.0,85.3334,85.4519,85.205,85.3433,12171.0
2025-04-24 13:30:00,86.49,86.53,86.41,86.47,7343.0,85.3926,85.4321,85.3136,85.3729,7343.0
2025-04-24 13:40:00,86.46,86.52,86.36,86.49,43977.0,85.363,85.4222,85.2643,85.3926,43977.0
2025-04-24 13:50:00,86.47,86.54,86.29,86.33,24814.0,85.3729,85.442,85.1952,85.2347,24814.0
2025-04-24 14:00:00,86.35,86.71,86.34,86.54,39980.0,85.2544,85.6098,85.2445,85.442,39980.0
2025-04-24 14:10:00,86.5,86.56,86.34,86.36,34531.0,85.4025,85.4617,85.2445,85.2643,34531.0
2025-04-24 14:20:00,86.35,86.39,86.3,86.34,13520.0,85.2544,85.2939,85.205,85.2445,13520.0
2025-04-24 14:30:00,86.33,86.54,86.33,86.54,18156.0,85.2347,85.442,85.2347,85.442,18156.0
2025-04-24 14:40:00,86.52,86.6,86.46,86.6,9421.0,85.4222,85.5012,85.363,85.5012,9421.0
2025-04-24 14:50:00,86.59,86.66,86.53,86.56,11781.0,85.4914,85.5605,85.4321,85.4617,11781.0
2025-04-24 15:00:00,86.54,86.54,86.27,86.29,21500.0,85.442,85.442,85.1754,85.1952,21500.0
2025-04-24 15:10:00,86.27,86.4,86.15,86.36,41580.0,85.1754,85.3038,85.0569,85.2643,41580.0
2025-04-24 15:20:00,86.36,86.54,86.32,86.32,11968.0,85.2643,85.442,85.2248,85.2248,11968.0
2025-04-24 15:30:00,86.3,86.49,86.23,86.42,28099.0,85.205,85.3926,85.1359,85.3235,28099.0
2025-04-24 15:40:00,86.42,86.53,86.31,86.51,49969.0,85.3235,85.4321,85.2149,85.4124,49969.0
2025-04-24 15:50:00,86.5,86.51,86.21,86.28,235260.0,85.4025,85.4124,85.1162,85.1853,235260.0
2025-04-25 09:30:00,85.5,86.33,85.5,86.13,51848.0,84.4152,85.2347,84.4152,85.0372,51848.0
2025-04-25 09:40:00,86.16,86.5,86.01,86.09,16426.0,85.0668,85.4025,84.9187,84.9977,16426.0
2025-04-25 09:50:00,86.17,86.31,85.67,85.82,35499.0,85.0767,85.2149,84.583,84.7311,35499.0
2025-04-25 10:00:00,85.94,86.31,85.86,86.31,28318.0,84.8496,85.2149,84.7706,85.2149,28318.0
2025-04-25 10:10:00,86.31,86.49,86.3,86.35,27449.0,85.2149,85.3926,85.205,85.2544,27449.0
2025-04-25 10:20:00,86.33,86.44,85.97,86.07,36179.0,85.2347,85.3433,84.8792,84.978,36179.0
2025-04-25 10:30:00,86.12,86.21,85.98,86.06,15304.0,85.0273,85.1162,84.8891,84.9681,15304.0
2025-04-25 10:40:00,86.1,86.27,86.04,86.11,7637.0,85.0076,85.1754,84.9483,85.0174,7637.0
2025-04-25 10:50:00,86.12,86.26,86.08,86.16,12570.0,85.0273,85.1655,84.9878,85.0668,12570.0
2025-04-25 11:00:00,86.2,86.25,86.12,86.19,10518.0,85.1063,85.1557,85.0273,85.0964,10518.0
2025-04-25 11:10:00,86.19,86.38,86.17,86.24,16555.0,85.0964,85.284,85.0767,85.1458,16555.0
2025-04-25 11:20:00,86.21,86.47,86.21,86.35,29383.0,85.1162,85.3729,85.1162,85.2544,29383.0
2025-04-25 11:30:00,86.35,86.35,86.05,86.09,31220.0,85.2544,85.2544,84.9582,84.9977,31220.0
2025-04-25 11:40:00,86.06,86.17,85.97,86.04,14166.0,84.9681,85.0767,84.8792,84.9483,14166.0
2025-04-25 11:50:00,86.01,86.14,85.89,86.05,13552.0,84.9187,85.0471,84.8002,84.9582,13552.0
2025-04-25 12:00:00,86.08,86.21,86.06,86.13,14925.0,84.9878,85.1162,84.9681,85.0372,14925.0
2025-04-25 12:10:00,86.12,86.18,86.07,86.12,21068.0,85.0273,85.0866,84.978,85.0273,21068.0
2025-04-25 12:20:00,86.12,86.34,86.09,86.15,7998.0,85.0273,85.2445,84.9977,85.0569,7998.0
2025-04-25 12:30:00,86.16,86.31,86.16,86.17,10706.0,85.0668,85.2149,85.0668,85.0767,10706.0
2025-04-25 12:40:00,86.2,86.3,86.18,86.27,8515.0,85.1063,85.205,85.0866,85.1754,8515.0
2025-04-25 12:50:00,86.27,86.28,86.18,86.22,8286.0,85.1754,85.1853,85.0866,85.1261,8286.0
2025-04-25 13:00:00,86.23,86.32,86.07,86.3,8073.0,85.1359,85.2248,84.978,85.205,8073.0
2025-04-25 13:10:00,86.31,86.41,86.3,86.39,23645.0,85.2149,85.3136,85.205,85.2939,23645.0
2025-04-25 13:20:00,86.39,86.42,86.13,86.27,14731.0,85.2939,85.3235,85.0372,85.1754,14731.0
2025-04-25 13:30:00,86.26,86.52,86.01,86.11,31068.0,85.1655,85.4222,84.9187,85.0174,31068.0
2025-04-25 13:40:00,86.13,86.35,85.95,86.08,34061.0,85.0372,85.2544,84.8595,84.9878,34061.0
2025-04-25 13:50:00,86.03,86.08,85.65,85.79,11541.0,84.9385,84.9878,84.5633,84.7015,11541.0
2025-04-25 14:00:00,85.71,86.16,85.7,86.16,10021.0,84.6225,85.0668,84.6127,85.0668,10021.0
2025-04-25 14:10:00,86.13,86.14,86.01,86.08,6670.0,85.0372,85.0471,84.9187,84.9878,6670.0
2025-04-25 14:20:00,86.12,86.41,86.12,86.21,11167.0,85.0273,85.3136,85.0273,85.1162,11167.0
2025-04-25 14:30:00,86.25,86.33,86.2,86.32,17265.0,85.1557,85.2347,85.1063,85.2248,17265.0
2025-04-25 14:40:00,86.36,86.46,86.34,86.34,11209.0,85.2643,85.363,85.2445,85.2445,11209.0
2025-04-25 14:50:00,86.36,86.39,86.12,86.14,11785.0,85.2643,85.2939,85.0273,85.0471,11785.0
2025-04-25 15:00:00,86.13,86.27,86.11,86.22,6103.0,85.0372,85.1754,85.0174,85.1261,6103.0
2025-04-25 15:10:00,86.24,86.27,86.08,86.15,15947.0,85.1458,85.1754,84.9878,85.0569,15947.0
2025-04-25 15:20:00,86.18,86.31,86.12,86.2,12326.0,85.0866,85.2149,85.0273,85.1063,12326.0
2025-04-25 15:30:00,86.16,86.36,86.06,86.15,30464.0,85.0668,85.2643,84.9681,85.0569,30464.0
2025-04-25 15:40:00,86.17,86.32,86.1,86.24,26177.0,85.0767,85.2248,85.0076,85.1458,26177.0
2025-04-25 15:50:00,86.27,86.52,86.2,86.3,146419.0,85.1754,85.4222,85.1063,85.205,146419.0
2025-04-28 09:30:00,86.22,87.19,86.15,87.04,61499.0,85.1261,86.0837,85.0569,85.9356,61499.0
2025-04-28 09:40:00,87.1,87.36,86.77,86.94,58913.0,85.9949,86.2516,85.6691,85.8369,58913.0
2025-04-28 09:50:00,86.95,86.98,86.49,86.53,49530.0,85.8468,85.8764,85.3926,85.4321,49530.0
2025-04-28 10:00:00,86.51,86.64,86.33,86.44,41697.0,85.4124,85.5407,85.2347,85.3433,41697.0
2025-04-28 10:10:00,86.39,86.81,86.33,86.74,74419.0,85.2939,85.7086,85.2347,85.6395,74419.0
2025-04-28 10:20:00,86.74,86.98,86.68,86.75,28554.0,85.6395,85.8764,85.5802,85.6493,28554.0
2025-04-28 10:30:00,86.75,87.06,86.58,87.03,48953.0,85.6493,85.9554,85.4815,85.9258,48953.0
2025-04-28 10:40:00,87.03,87.15,86.83,87.12,34911.0,85.9258,86.0443,85.7283,86.0146,34911.0
2025-04-28 10:50:00,87.11,87.12,86.85,87.01,34816.0,86.0048,86.0146,85.7481,85.906,34816.0
2025-04-28 11:00:00,87.02,87.15,86.83,86.85,53363.0,85.9159,86.0443,85.7283,85.7481,53363.0
2025-04-28 11:10:00,86.87,87.0,86.71,86.84,45028.0,85.7678,85.8962,85.6098,85.7382,45028.0
2025-04-28 11:20:00,86.83,86.86,86.5,86.5,41747.0,85.7283,85.7579,85.4025,85.4025,41747.0
2025-04-28 11:30:00,86.53,86.95,86.53,86.81,51534.0,85.4321,85.8468,85.4321,85.7086,51534.0
2025-04-28 11:40:00,86.82,86.88,86.64,86.69,13908.0,85.7184,85.7777,85.5407,85.5901,13908.0
2025-04-28 11:50:00,86.69,86.89,86.69,86.84,15586.0,85.5901,85.7876,85.5901,85.7382,15586.0
2025-04-28 12:00:00,86.84,86.89,86.65,86.74,63485.0,85.7382,85.7876,85.5506,85.6395,63485.0
2025-04-28 12:10:00,86.72,86.89,86.67,86.89,13514.0,85.6197,85.7876,85.5703,85.7876,13514.0
2025-04-28 12:20:00,86.91,86.98,86.82,86.91,12427.0,85.8073,85.8764,85.7184,85.8073,12427.0
2025-04-28 12:30:00,86.93,87.12,86.92,87.12,26184.0,85.827,86.0146,85.8172,86.0146,26184.0
2025-04-28 12:40:00,87.09,87.27,87.07,87.26,16211.0,85.985,86.1627,85.9653,86.1529,16211.0
2025-04-28 12:50:00,87.25,87.35,87.19,87.31,28826.0,86.143,86.2417,86.0837,86.2022,28826.0
2025-04-28 13:00:00,87.31,87.31,87.14,87.17,23755.0,86.2022,86.2022,86.0344,86.064,23755.0
2025-04-28 13:10:00,87.15,87.26,87.01,87.23,25918.0,86.0443,86.1529,85.906,86.1232,25918.0
2025-04-28 13:20:00,87.24,87.39,87.16,87.28,31995.0,86.1331,86.2812,86.0541,86.1726,31995.0
2025-04-28 13:30:00,87.3,87.37,87.24,87.37,35815.0,86.1924,86.2615,86.1331,86.2615,35815.0
2025-04-28 13:40:00,87.37,87.37,87.22,87.23,18228.0,86.2615,86.2615,86.1134,86.1232,18228.0
2025-04-28 13:50:00,87.26,87.42,87.23,87.39,21190.0,86.1529,86.3108,86.1232,86.2812,21190.0
2025-04-28 14:00:00,87.39,87.42,87.33,87.37,31346.0,86.2812,86.3108,86.222,86.2615,31346.0
2025-04-28 14:10:00,87.34,87.41,87.28,87.3,30033.0,86.2318,86.301,86.1726,86.1924,30033.0
2025-04-28 14:20:00,87.3,87.57,87.28,87.54,25665.0,86.1924,86.4589,86.1726,86.4293,25665.0
2025-04-28 14:30:00,87.56,87.57,87.43,87.51,23029.0,86.4491,86.4589,86.3207,86.3997,23029.0
2025-04-28 14:40:00,87.52,87.68,87.47,87.67,34583.0,86.4096,86.5675,86.3602,86.5577,34583.0
2025-04-28 14:50:00,87.69,87.79,87.67,87.68,29796.0,86.5774,86.6761,86.5577,86.5675,29796.0
2025-04-28 15:00:00,87.69,87.9,87.67,87.85,31436.0,86.5774,86.7847,86.5577,86.7354,31436.0
2025-04-28 15:10:00,87.85,87.97,87.83,87.85,42345.0,86.7354,86.8538,86.7156,86.7354,42345.0
2025-04-28 15:20:00,87.87,88.04,87.86,87.92,36354.0,86.7551,86.923,86.7452,86.8045,36354.0
2025-04-28 15:30:00,87.91,88.02,87.74,87.92,88702.0,86.7946,86.9032,86.6268,86.8045,88702.0
2025-04-28 15:40:00,87.94,88.15,87.92,88.06,79081.0,86.8242,87.0316,86.8045,86.9427,79081.0
2025-04-28 15:50:00,88.09,88.13,87.81,87.87,263122.0,86.9723,87.0118,86.6959,86.7551,263122.0
2025-04-29 09:30:00,87.12,87.86,86.88,87.67,63331.0,86.0146,86.7452,85.7777,86.5577,63331.0
2025-04-29 09:40:00,87.73,87.76,87.3,87.39,60463.0,86.6169,86.6465,86.1924,86.2812,60463.0
2025-04-29 09:50:00,87.48,87.83,87.33,87.51,34909.0,86.3701,86.7156,86.222,86.3997,34909.0
2025-04-29 10:00:00,87.45,87.68,87.09,87.22,32490.0,86.3404,86.5675,85.985,86.1134,32490.0
2025-04-29 10:10:00,87.17,87.31,87.0,87.14,35269.0,86.064,86.2022,85.8962,86.0344,35269.0
2025-04-29 10:20:00,87.21,87.21,86.6,86.62,25271.0,86.1035,86.1035,85.5012,85.521,25271.0
2025-04-29 10:30:00,86.61,87.26,86.58,87.22,26777.0,85.5111,86.1529,85.4815,86.1134,26777.0
2025-04-29 10:40:00,87.29,87.65,87.29,87.59,34732.0,86.1825,86.5379,86.1825,86.4787,34732.0
2025-04-29 10:50:00,87.59,87.85,87.45,87.66,95720.0,86.4787,86.7354,86.3404,86.5478,95720.0
2025-04-29 11:00:00,87.67,87.75,87.52,87.72,72616.0,86.5577,86.6366,86.4096,86.607,72616.0
2025-04-29 11:10:00,87.74,87.84,87.54,87.55,82594.0,86.6268,86.7255,86.4293,86.4392,82594.0
2025-04-29 11:20:00,87.55,87.56,87.37,87.52,42009.0,86.4392,86.4491,86.2615,86.4096,42009.0
2025-04-29 11:30:00,87.54,87.57,87.28,87.41,33268.0,86.4293,86.4589,86.1726,86.301,33268.0
2025-04-29 11:40:00,87.43,87.58,87.43,87.48,17001.0,86.3207,86.4688,86.3207,86.3701,17001.0
2025-04-29 11:50:00,87.48,87.59,87.29,87.31,27398.0,86.3701,86.4787,86.1825,86.2022,27398.0
2025-04-29 12:00:00,87.32,87.67,87.32,87.64,25200.0,86.2121,86.5577,86.2121,86.528,25200.0
2025-04-29 12:10:00,87.65,87.76,87.59,87.59,28931.0,86.5379,86.6465,86.4787,86.4787,28931.0
2025-04-29 12:20:00,87.59,87.65,87.53,87.56,23961.0,86.4787,86.5379,86.4194,86.4491,23961.0
2025-04-29 12:30:00,87.56,87.62,87.47,87.54,25170.0,86.4491,86.5083,86.3602,86.4293,25170.0
2025-04-29 12:40:00,87.55,87.61,87.37,87.45,17100.0,86.4392,86.4984,86.2615,86.3404,17100.0
2025-04-29 12:50:00,87.46,87.54,87.29,87.38,16659.0,86.3503,86.4293,86.1825,86.2713,16659.0
2025-04-29 13:00:00,87.4,87.49,87.37,87.44,26439.0,86.2911,86.3799,86.2615,86.3306,26439.0
2025-04-29 13:10:00,87.44,87.75,87.4,87.74,31580.0,86.3306,86.6366,86.2911,86.6268,31580.0
2025-04-29 13:20:00,87.71,87.8,87.67,87.7,19782.0,86.5971,86.686,86.5577,86.5873,19782.0
2025-04-29 13:30:00,87.72,87.9,87.67,87.9,23109.0,86.607,86.7847,86.5577,86.7847,23109.0
2025-04-29 13:40:00,87.93,88.07,87.89,88.06,21762.0,86.8144,86.9526,86.7749,86.9427,21762.0
2025-04-29 13:50:00,88.04,88.19,87.97,87.97,26545.0,86.923,87.0711,86.8538,86.8538,26545.0
2025-04-29 14:00:00,87.99,88.01,87.87,87.91,24883.0,86.8736,86.8933,86.7551,86.7946,24883.0
2025-04-29 14:10:00,87.91,87.91,87.7,87.71,18368.0,86.7946,86.7946,86.5873,86.5971,18368.0
2025-04-29 14:20:00,87.71,87.76,87.6,87.67,26610.0,86.5971,86.6465,86.4885,86.5577,26610.0
2025-04-29 14:30:00,87.7,87.9,87.7,87.88,48890.0,86.5873,86.7847,86.5873,86.765,48890.0
2025-04-29 14:40:00,87.89,87.92,87.72,87.76,32734.0,86.7749,86.8045,86.607,86.6465,32734.0
2025-04-29 14:50:00,87.74,87.83,87.62,87.83,38363.0,86.6268,86.7156,86.5083,86.7156,38363.0
2025-04-29 15:00:00,87.83,87.93,87.78,87.88,39061.0,86.7156,86.8144,86.6663,86.765,39061.0
2025-04-29 15:10:00,87.9,88.03,87.87,88.03,32523.0,86.7847,86.9131,86.7551,86.9131,32523.0
2025-04-29 15:20:00,88.02,88.04,87.87,87.91,33481.0,86.9032,86.923,86.7551,86.7946,33481.0
2025-04-29 15:30:00,87.91,87.95,87.8,87.88,66854.0,86.7946,86.8341,86.686,86.765,66854.0
2025-04-29 15:40:00,87.88,87.97,87.76,87.94,52956.0,86.765,86.8538,86.6465,86.8242,52956.0
2025-04-29 15:50:00,87.91,88.04,87.8,87.81,277625.0,86.7946,86.923,86.686,86.6959,277625.0
2025-04-30 09:30:00,84.25,84.38,81.46,81.63,355361.0,83.181,83.3094,80.4264,80.5943,355361.0
2025-04-30 09:40:00,81.61,81.89,80.8,80.93,297576.0,80.5745,80.851,79.7748,79.9032,297576.0
2025-04-30 09:50:00,80.91,81.65,80.87,81.43,210964.0,79.8834,80.614,79.8439,80.3968,210964.0
2025-04-30 10:00:00,81.36,82.02,81.35,81.73,103210.0,80.3277,80.9793,80.3178,80.693,103210.0
2025-04-30 10:10:00,81.73,82.24,81.68,82.24,90008.0,80.693,81.1966,80.6437,81.1966,90008.0
2025-04-30 10:20:00,82.26,82.48,82.19,82.4,119314.0,81.2163,81.4335,81.1472,81.3545,119314.0
2025-04-30 10:30:00,82.45,82.76,82.33,82.59,137729.0,81.4039,81.71,81.2854,81.5421,137729.0
2025-04-30 10:40:00,82.61,82.66,82.06,82.18,176588.0,81.5619,81.6112,81.0188,81.1373,176588.0
2025-04-30 10:50:00,82.23,82.86,82.08,82.57,161646.0,81.1867,81.8087,81.0386,81.5224,161646.0
2025-04-30 11:00:00,82.56,82.93,82.53,82.79,105061.0,81.5125,81.8778,81.4829,81.7396,105061.0
2025-04-30 11:10:00,82.79,83.1,82.65,82.94,76608.0,81.7396,82.0456,81.6013,81.8877,76608.0
2025-04-30 11:20:00,82.95,83.48,82.78,82.81,85527.0,81.8975,82.4208,81.7297,81.7593,85527.0
2025-04-30 11:30:00,82.81,83.03,82.56,82.73,38333.0,81.7593,81.9765,81.5125,81.6803,38333.0
2025-04-30 11:40:00,82.73,82.82,81.7,81.72,98765.0,81.6803,81.7692,80.6634,80.6831,98765.0
2025-04-30 11:50:00,81.72,81.77,81.2,81.41,78263.0,80.6831,80.7325,80.1697,80.3771,78263.0
2025-04-30 12:00:00,81.41,81.63,81.25,81.6,82052.0,80.3771,80.5943,80.2191,80.5647,82052.0
2025-04-30 12:10:00,81.57,81.59,81.2,81.27,86360.0,80.5351,80.5548,80.1697,80.2389,86360.0
2025-04-30 12:20:00,81.23,81.78,81.23,81.46,41650.0,80.1994,80.7424,80.1994,80.4264,41650.0
2025-04-30 12:30:00,81.4,81.45,81.04,81.45,66346.0,80.3672,80.4166,80.0118,80.4166,66346.0
2025-04-30 12:40:00,81.46,81.71,81.42,81.44,52791.0,80.4264,80.6733,80.387,80.4067,52791.0
2025-04-30 12:50:00,81.47,81.65,81.44,81.55,36074.0,80.4363,80.614,80.4067,80.5153,36074.0
2025-04-30 13:00:00,81.55,81.66,81.28,81.35,31057.0,80.5153,80.6239,80.2487,80.3178,31057.0
2025-04-30 13:10:00,81.29,81.3,80.92,81.26,41188.0,80.2586,80.2685,79.8933,80.229,41188.0
2025-04-30 13:20:00,81.24,81.58,81.24,81.45,46379.0,80.2092,80.5449,80.2092,80.4166,46379.0
2025-04-30 13:30:00,81.42,81.71,81.41,81.61,28090.0,80.387,80.6733,80.3771,80.5745,28090.0
2025-04-30 13:40:00,81.62,81.76,81.51,81.56,43354.0,80.5844,80.7226,80.4758,80.5252,43354.0
2025-04-30 13:50:00,81.56,81.62,81.35,81.4,36147.0,80.5252,80.5844,80.3178,80.3672,36147.0
2025-04-30 14:00:00,81.42,81.94,81.35,81.74,63245.0,80.387,80.9004,80.3178,80.7029,63245.0
2025-04-30 14:10:00,81.74,82.18,81.73,81.96,51778.0,80.7029,81.1373,80.693,80.9201,51778.0
2025-04-30 14:20:00,81.99,82.05,81.48,81.64,40808.0,80.9497,81.009,80.4462,80.6042,40808.0
2025-04-30 14:30:00,81.59,81.65,81.43,81.44,57138.0,80.5548,80.614,80.3968,80.4067,57138.0
2025-04-30 14:40:00,81.44,81.61,81.37,81.57,45958.0,80.4067,80.5745,80.3376,80.5351,45958.0
2025-04-30 14:50:00,81.55,81.66,81.44,81.47,42238.0,80.5153,80.6239,80.4067,80.4363,42238.0
2025-04-30 15:00:00,81.5,81.7,81.39,81.65,75866.0,80.4659,80.6634,80.3573,80.614,75866.0
2025-04-30 15:10:00,81.65,81.75,81.55,81.55,68550.0,80.614,80.7128,80.5153,80.5153,68550.0
2025-04-30 15:20:00,81.54,81.7,81.31,81.38,79660.0,80.5054,80.6634,80.2784,80.3475,79660.0
2025-04-30 15:30:00,81.33,81.4,81.21,81.28,112838.0,80.2981,80.3672,80.1796,80.2487,112838.0
2025-04-30 15:40:00,81.29,81.81,81.24,81.79,122314.0,80.2586,80.772,80.2092,80.7523,122314.0
2025-04-30 15:50:00,81.81,82.35,81.78,82.13,449853.0,80.772,81.3052,80.7424,81.0879,449853.0
2025-05-01 09:30:00,81.21,82.55,81.1,82.16,157181.0,80.1796,81.5026,80.071,81.1176,157181.0
2025-05-01 09:40:00,82.17,82.8,81.91,82.66,51935.0,81.1274,81.7494,80.8707,81.6112,51935.0
2025-05-01 09:50:00,82.75,83.06,82.41,82.42,50025.0,81.7001,82.0061,81.3644,81.3743,50025.0
2025-05-01 10:00:00,82.53,83.23,82.44,83.12,36618.0,81.4829,82.174,81.394,82.0654,36618.0
2025-05-01 10:10:00,83.12,83.21,82.93,83.12,30780.0,82.0654,82.1542,81.8778,82.0654,30780.0
2025-05-01 10:20:00,83.17,83.39,83.1,83.14,31663.0,82.1148,82.332,82.0456,82.0851,31663.0
2025-05-01 10:30:00,83.17,83.52,83.17,83.47,40938.0,82.1148,82.4603,82.1148,82.4109,40938.0
2025-05-01 10:40:00,83.44,83.49,83.16,83.4,39261.0,82.3813,82.4307,82.1049,82.3418,39261.0
2025-05-01 10:50:00,83.34,83.52,83.21,83.4,33501.0,82.2826,82.4603,82.1542,82.3418,33501.0
2025-05-01 11:00:00,83.4,83.43,82.93,82.96,54089.0,82.3418,82.3715,81.8778,81.9074,54089.0
2025-05-01 11:10:00,82.95,83.0,82.78,82.93,61910.0,81.8975,81.9469,81.7297,81.8778,61910.0
2025-05-01 11:20:00,82.93,83.21,82.82,83.13,75199.0,81.8778,82.1542,81.7692,82.0753,75199.0
2025-05-01 11:30:00,83.16,83.16,82.47,82.51,63610.0,82.1049,82.1049,81.4236,81.4631,63610.0
2025-05-01 11:40:00,82.5,82.51,81.95,82.08,72156.0,81.4533,81.4631,80.9102,81.0386,72156.0
2025-05-01 11:50:00,82.08,82.11,81.74,81.81,44897.0,81.0386,81.0682,80.7029,80.772,44897.0
2025-05-01 12:00:00,81.78,81.83,81.51,81.79,93678.0,80.7424,80.7918,80.4758,80.7523,93678.0
2025-05-01 12:10:00,81.79,81.96,81.41,81.61,139353.0,80.7523,80.9201,80.3771,80.5745,139353.0
2025-05-01 12:20:00,81.61,81.81,81.54,81.77,21726.0,80.5745,80.772,80.5054,80.7325,21726.0
2025-05-01 12:30:00,81.71,81.8,81.45,81.45,12615.0,80.6733,80.7621,80.4166,80.4166,12615.0
2025-05-01 12:40:00,81.45,81.48,81.12,81.15,68357.0,80.4166,80.4462,80.0908,80.1204,68357.0
2025-05-01 12:50:00,81.15,81.16,80.8,80.82,76502.0,80.1204,80.1303,79.7748,79.7946,76502.0
2025-05-01 13:00:00,80.87,81.16,80.81,81.11,101593.0,79.8439,80.1303,79.7847,80.0809,101593.0
2025-05-01 13:10:00,81.09,81.26,81.09,81.21,83557.0,80.0611,80.229,80.0611,80.1796,83557.0
2025-05-01 13:20:00,81.22,81.24,80.99,81.05,58007.0,80.1895,80.2092,79.9624,80.0216,58007.0
2025-05-01 13:30:00,81.05,81.13,80.9,80.93,33331.0,80.0216,80.1006,79.8736,79.9032,33331.0
2025-05-01 13:40:00,80.92,80.94,80.54,80.75,66546.0,79.8933,79.913,79.5181,79.7255,66546.0
2025-05-01 13:50:00,80.75,80.83,80.61,80.63,28471.0,79.7255,79.8044,79.5872,79.607,28471.0
2025-05-01 14:00:00,80.64,80.92,80.62,80.92,54777.0,79.6169,79.8933,79.5971,79.8933,54777.0
2025-05-01 14:10:00,80.92,81.3,80.88,81.26,66301.0,79.8933,80.2685,79.8538,80.229,66301.0
2025-05-01 14:20:00,81.27,81.84,81.24,81.6,246933.0,80.2389,80.8016,80.2092,80.5647,246933.0
2025-05-01 14:30:00,81.59,81.73,81.45,81.5,55850.0,80.5548,80.693,80.4166,80.4659,55850.0
2025-05-01 14:40:00,81.5,81.58,81.37,81.48,52907.0,80.4659,80.5449,80.3376,80.4462,52907.0
2025-05-01 14:50:00,81.48,81.55,81.39,81.4,138379.0,80.4462,80.5153,80.3573,80.3672,138379.0
2025-05-01 15:00:00,81.43,81.72,81.36,81.58,95520.0,80.3968,80.6831,80.3277,80.5449,95520.0
2025-05-01 15:10:00,81.56,81.63,81.44,81.44,53063.0,80.5252,80.5943,80.4067,80.4067,53063.0
2025-05-01 15:20:00,81.46,81.58,81.41,81.55,49246.0,80.4264,80.5449,80.3771,80.5153,49246.0
2025-05-01 15:30:00,81.56,81.66,81.39,81.45,82058.0,80.5252,80.6239,80.3573,80.4166,82058.0
2025-05-01 15:40:00,81.46,81.66,81.34,81.62,198586.0,80.4264,80.6239,80.308,80.5844,198586.0
2025-05-01 15:50:00,81.63,81.63,80.78,80.92,364416.0,80.5943,80.5943,79.7551,79.8933,364416.0
2025-05-02 09:30:00,82.2,82.34,81.76,82.21,170214.0,81.1571,81.2953,80.7226,81.1669,170214.0
2025-05-02 09:40:00,82.29,82.3,80.98,81.04,163779.0,81.2459,81.2558,79.9525,80.0118,163779.0
2025-05-02 09:50:00,81.04,81.56,80.94,81.5,75877.0,80.0118,80.5252,79.913,80.4659,75877.0
2025-05-02 10:00:00,81.45,81.96,81.3,81.96,89955.0,80.4166,80.9201,80.2685,80.9201,89955.0
2025-05-02 10:10:00,81.94,82.49,81.84,82.45,99755.0,80.9004,81.4434,80.8016,81.4039,99755.0
2025-05-02 10:20:00,82.42,82.54,82.0,82.3,98549.0,81.3743,81.4927,80.9596,81.2558,98549.0
2025-05-02 10:30:00,82.27,82.76,82.13,82.73,91280.0,81.2262,81.71,81.0879,81.6803,91280.0
2025-05-02 10:40:00,82.69,82.72,82.31,82.31,66672.0,81.6408,81.6705,81.2657,81.2657,66672.0
2025-05-02 10:50:00,82.31,82.49,82.25,82.41,49917.0,81.2657,81.4434,81.2064,81.3644,49917.0
2025-05-02 11:00:00,82.36,82.56,82.27,82.45,103015.0,81.315,81.5125,81.2262,81.4039,103015.0
2025-05-02 11:10:00,82.42,82.62,82.33,82.62,40092.0,81.3743,81.5717,81.2854,81.5717,40092.0
2025-05-02 11:20:00,82.63,82.71,82.25,82.31,54858.0,81.5816,81.6606,81.2064,81.2657,54858.0
2025-05-02 11:30:00,82.34,82.61,82.31,82.57,40428.0,81.2953,81.5619,81.2657,81.5224,40428.0
2025-05-02 11:40:00,82.54,82.69,82.42,82.6,58509.0,81.4927,81.6408,81.3743,81.552,58509.0
2025-05-02 11:50:00,82.61,82.77,82.59,82.7,33418.0,81.5619,81.7198,81.5421,81.6507,33418.0
2025-05-02 12:00:00,82.7,83.16,82.6,82.78,153345.0,81.6507,82.1049,81.552,81.7297,153345.0
2025-05-02 12:10:00,82.8,82.93,82.66,82.72,30394.0,81.7494,81.8778,81.6112,81.6705,30394.0
2025-05-02 12:20:00,82.74,82.78,82.56,82.62,61839.0,81.6902,81.7297,81.5125,81.5717,61839.0
2025-05-02 12:30:00,82.62,83.01,82.61,82.89,42651.0,81.5717,81.9568,81.5619,81.8383,42651.0
2025-05-02 12:40:00,82.87,82.97,82.71,82.71,26441.0,81.8186,81.9173,81.6606,81.6606,26441.0
2025-05-02 12:50:00,82.72,82.86,82.43,82.46,98849.0,81.6705,81.8087,81.3841,81.4138,98849.0
2025-05-02 13:00:00,82.45,82.5,82.21,82.29,103470.0,81.4039,81.4533,81.1669,81.2459,103470.0
2025-05-02 13:10:00,82.29,82.33,82.19,82.33,112633.0,81.2459,81.2854,81.1472,81.2854,112633.0
2025-05-02 13:20:00,82.33,82.46,82.26,82.27,48085.0,81.2854,81.4138,81.2163,81.2262,48085.0
2025-05-02 13:30:00,82.26,82.35,82.17,82.27,40435.0,81.2163,81.3052,81.1274,81.2262,40435.0
2025-05-02 13:40:00,82.3,82.61,82.29,82.53,57488.0,81.2558,81.5619,81.2459,81.4829,57488.0
2025-05-02 13:50:00,82.55,82.79,82.52,82.79,49324.0,81.5026,81.7396,81.473,81.7396,49324.0
2025-05-02 14:00:00,82.74,82.81,82.61,82.8,87652.0,81.6902,81.7593,81.5619,81.7494,87652.0
2025-05-02 14:10:00,82.78,83.12,82.73,83.08,65462.0,81.7297,82.0654,81.6803,82.0259,65462.0
2025-05-02 14:20:00,83.1,83.18,82.84,82.89,66560.0,82.0456,82.1246,81.7889,81.8383,66560.0
2025-05-02 14:30:00,82.88,82.94,82.76,82.86,49241.0,81.8284,81.8877,81.71,81.8087,49241.0
2025-05-02 14:40:00,82.86,82.91,82.68,82.68,37224.0,81.8087,81.8581,81.631,81.631,37224.0
2025-05-02 14:50:00,82.67,82.79,82.6,82.67,43353.0,81.6211,81.7396,81.552,81.6211,43353.0
2025-05-02 15:00:00,82.68,82.73,82.59,82.65,35508.0,81.631,81.6803,81.5421,81.6013,35508.0
2025-05-02 15:10:00,82.65,82.68,82.5,82.64,73867.0,81.6013,81.631,81.4533,81.5915,73867.0
2025-05-02 15:20:00,82.64,82.73,82.63,82.7,42949.0,81.5915,81.6803,81.5816,81.6507,42949.0
2025-05-02 15:30:00,82.69,82.76,82.6,82.67,79832.0,81.6408,81.71,81.552,81.6211,79832.0
2025-05-02 15:40:00,82.67,82.67,82.38,82.39,163161.0,81.6211,81.6211,81.3348,81.3446,163161.0
2025-05-02 15:50:00,82.4,82.81,82.31,82.74,593138.0,81.3545,81.7593,81.2657,81.6902,593138.0
2025-05-05 09:30:00,81.21,81.46,79.85,80.09,137189.0,81.21,81.46,79.85,80.09,137189.0
2025-05-05 09:40:00,80.06,80.16,79.31,79.63,70508.0,80.06,80.16,79.31,79.63,70508.0
2025-05-05 09:50:00,79.63,79.96,79.29,79.76,59734.0,79.63,79.96,79.29,79.76,59734.0
2025-05-05 10:00:00,79.8,80.03,79.6,79.9,49647.0,79.8,80.03,79.6,79.9,49647.0
2025-05-05 10:10:00,79.89,80.31,79.82,80.29,41839.0,79.89,80.31,79.82,80.29,41839.0
2025-05-05 10:20:00,80.3,80.67,80.25,80.61,83820.0,80.3,80.67,80.25,80.61,83820.0
2025-05-05 10:30:00,80.61,80.63,80.35,80.44,42310.0,80.61,80.63,80.35,80.44,42310.0
2025-05-05 10:40:00,80.47,80.65,80.43,80.56,65303.0,80.47,80.65,80.43,80.56,65303.0
2025-05-05 10:50:00,80.55,80.73,80.33,80.62,104468.0,80.55,80.73,80.33,80.62,104468.0
2025-05-05 11:00:00,80.63,80.65,80.35,80.57,34115.0,80.63,80.65,80.35,80.57,34115.0
2025-05-05 11:10:00,80.54,80.79,80.53,80.79,54252.0,80.54,80.79,80.53,80.79,54252.0
2025-05-05 11:20:00,80.79,80.86,80.67,80.73,42622.0,80.79,80.86,80.67,80.73,42622.0
2025-05-05 11:30:00,80.73,80.79,80.51,80.56,45045.0,80.73,80.79,80.51,80.56,45045.0
2025-05-05 11:40:00,80.56,80.76,80.55,80.67,45651.0,80.56,80.76,80.55,80.67,45651.0
2025-05-05 11:50:00,80.64,80.72,80.56,80.64,26572.0,80.64,80.72,80.56,80.64,26572.0
2025-05-05 12:00:00,80.65,80.94,80.65,80.92,31809.0,80.65,80.94,80.65,80.92,31809.0
2025-05-05 12:10:00,80.91,80.96,80.83,80.91,17724.0,80.91,80.96,80.83,80.91,17724.0
2025-05-05 12:20:00,80.92,80.96,80.78,80.81,18802.0,80.92,80.96,80.78,80.81,18802.0
2025-05-05 12:30:00,80.81,80.91,80.76,80.8,19823.0,80.81,80.91,80.76,80.8,19823.0
2025-05-05 12:40:00,80.81,80.83,80.65,80.76,21181.0,80.81,80.83,80.65,80.76,21181.0
2025-05-05 12:50:00,80.76,80.77,80.64,80.67,23804.0,80.76,80.77,80.64,80.67,23804.0
2025-05-05 13:00:00,80.65,80.68,80.56,80.62,31105.0,80.65,80.68,80.56,80.62,31105.0
2025-05-05 13:10:00,80.6,80.66,80.49,80.53,53479.0,80.6,80.66,80.49,80.53,53479.0
2025-05-05 13:20:00,80.52,80.56,80.42,80.5,46509.0,80.52,80.56,80.42,80.5,46509.0
2025-05-05 13:30:00,80.49,80.62,80.47,80.59,27144.0,80.49,80.62,80.47,80.59,27144.0
2025-05-05 13:40:00,80.59,80.66,80.53,80.61,23359.0,80.59,80.66,80.53,80.61,23359.0
2025-05-05 13:50:00,80.59,80.63,80.55,80.56,29176.0,80.59,80.63,80.55,80.56,29176.0
2025-05-05 14:00:00,80.55,80.71,80.55,80.64,21457.0,80.55,80.71,80.55,80.64,21457.0
2025-05-05 14:10:00,80.66,80.82,80.64,80.78,29072.0,80.66,80.82,80.64,80.78,29072.0
2025-05-05 14:20:00,80.8,80.86,80.64,80.66,24462.0,80.8,80.86,80.64,80.66,24462.0
2025-05-05 14:30:00,80.67,80.75,80.64,80.73,108215.0,80.67,80.75,80.64,80.73,108215.0
2025-05-05 14:40:00,80.76,80.87,80.54,80.63,72859.0,80.76,80.87,80.54,80.63,72859.0
2025-05-05 14:50:00,80.62,80.63,80.21,80.21,118738.0,80.62,80.63,80.21,80.21,118738.0
2025-05-05 15:00:00,80.23,80.44,80.18,80.36,40625.0,80.23,80.44,80.18,80.36,40625.0
2025-05-05 15:10:00,80.32,80.35,80.12,80.25,108666.0,80.32,80.35,80.12,80.25,108666.0
2025-05-05 15:20:00,80.23,80.29,80.18,80.2,52686.0,80.23,80.29,80.18,80.2,52686.0
2025-05-05 15:30:00,80.17,80.29,80.16,80.25,62202.0,80.17,80.29,80.16,80.25,62202.0
2025-05-05 15:40:00,80.24,80.31,80.03,80.1,100820.0,80.24,80.31,80.03,80.1,100820.0
2025-05-05 15:50:00,80.09,80.21,79.9,80.15,228165.0,80.09,80.21,79.9,80.15,228165.0
2025-05-06 09:30:00,80.1,80.45,79.79,79.9,122703.0,80.1,80.45,79.79,79.9,122703.0
2025-05-06 09:40:00,79.97,80.17,79.31,79.4,79728.0,79.97,80.17,79.31,79.4,79728.0
2025-05-06 09:50:00,79.42,79.68,79.3,79.48,56752.0,79.42,79.68,79.3,79.48,56752.0
2025-05-06 10:00:00,79.49,79.79,79.37,79.45,44501.0,79.49,79.79,79.37,79.45,44501.0
2025-05-06 10:10:00,79.45,79.79,79.37,79.7,77594.0,79.45,79.79,79.37,79.7,77594.0
2025-05-06 10:20:00,79.7,79.79,79.5,79.67,61260.0,79.7,79.79,79.5,79.67,61260.0
2025-05-06 10:30:00,79.63,79.83,79.51,79.66,68771.0,79.63,79.83,79.51,79.66,68771.0
2025-05-06 10:40:00,79.64,79.78,79.6,79.69,48826.0,79.64,79.78,79.6,79.69,48826.0
2025-05-06 10:50:00,79.66,79.73,79.52,79.68,36760.0,79.66,79.73,79.52,79.68,36760.0
2025-05-06 11:00:00,79.68,79.89,79.64,79.81,60059.0,79.68,79.89,79.64,79.81,60059.0
2025-05-06 11:10:00,79.8,79.83,79.69,79.8,26468.0,79.8,79.83,79.69,79.8,26468.0
2025-05-06 11:20:00,79.81,79.9,79.72,79.75,46048.0,79.81,79.9,79.72,79.75,46048.0
2025-05-06 11:30:00,79.78,79.87,79.7,79.79,58139.0,79.78,79.87,79.7,79.79,58139.0
2025-05-06 11:40:00,79.8,79.8,79.44,79.67,77094.0,79.8,79.8,79.44,79.67,77094.0
2025-05-06 11:50:00,79.63,79.64,79.43,79.44,23617.0,79.63,79.64,79.43,79.44,23617.0
2025-05-06 12:00:00,79.42,79.54,79.26,79.27,36827.0,79.42,79.54,79.26,79.27,36827.0
2025-05-06 12:10:00,79.26,79.7,79.26,79.5,60359.0,79.26,79.7,79.26,79.5,60359.0
2025-05-06 12:20:00,79.52,79.52,79.09,79.14,25765.0,79.52,79.52,79.09,79.14,25765.0
2025-05-06 12:30:00,79.16,79.19,78.96,78.98,43815.0,79.16,79.19,78.96,78.98,43815.0
2025-05-06 12:40:00,79.03,79.05,78.71,78.74,27129.0,79.03,79.05,78.71,78.74,27129.0
2025-05-06 12:50:00,78.74,78.74,78.57,78.61,34580.0,78.74,78.74,78.57,78.61,34580.0
2025-05-06 13:00:00,78.62,79.01,78.62,79.01,49843.0,78.62,79.01,78.62,79.01,49843.0
2025-05-06 13:10:00,79.0,79.23,78.98,79.22,37820.0,79.0,79.23,78.98,79.22,37820.0
2025-05-06 13:20:00,79.22,79.22,79.03,79.12,38189.0,79.22,79.22,79.03,79.12,38189.0
2025-05-06 13:30:00,79.11,79.29,79.08,79.16,21800.0,79.11,79.29,79.08,79.16,21800.0
2025-05-06 13:40:00,79.17,79.23,79.11,79.23,83238.0,79.17,79.23,79.11,79.23,83238.0
2025-05-06 13:50:00,79.23,79.32,79.2,79.21,32141.0,79.23,79.32,79.2,79.21,32141.0
2025-05-06 14:00:00,79.21,79.39,79.19,79.21,29457.0,79.21,79.39,79.19,79.21,29457.0
2025-05-06 14:10:00,79.21,79.41,79.18,79.38,27369.0,79.21,79.41,79.18,79.38,27369.0
2025-05-06 14:20:00,79.38,79.67,79.35,79.66,27691.0,79.38,79.67,79.35,79.66,27691.0
2025-05-06 14:30:00,79.64,79.68,79.53,79.58,31909.0,79.64,79.68,79.53,79.58,31909.0
2025-05-06 14:40:00,79.58,79.65,79.53,79.61,38985.0,79.58,79.65,79.53,79.61,38985.0
2025-05-06 14:50:00,79.62,79.68,79.57,79.65,26392.0,79.62,79.68,79.57,79.65,26392.0
2025-05-06 15:00:00,79.65,79.72,79.58,79.62,27595.0,79.65,79.72,79.58,79.62,27595.0
2025-05-06 15:10:00,79.62,79.67,79.59,79.64,24826.0,79.62,79.67,79.59,79.64,24826.0
2025-05-06 15:20:00,79.64,79.72,79.59,79.61,30914.0,79.64,79.72,79.59,79.61,30914.0
2025-05-06 15:30:00,79.61,79.87,79.59,79.77,59873.0,79.61,79.87,79.59,79.77,59873.0
2025-05-06 15:40:00,79.79,79.93,79.72,79.86,72148.0,79.79,79.93,79.72,79.86,72148.0
2025-05-06 15:50:00,79.85,79.85,79.24,79.29,378042.0,79.85,79.85,79.24,79.29,378042.0
2025-05-07 09:30:00,79.49,79.96,79.06,79.83,115336.0,79.49,79.96,79.06,79.83,115336.0
2025-05-07 09:40:00,79.83,80.14,79.69,79.74,38253.0,79.83,80.14,79.69,79.74,38253.0
2025-05-07 09:50:00,79.68,80.31,79.65,80.07,34387.0,79.68,80.31,79.65,80.07,34387.0
2025-05-07 10:00:00,80.06,80.26,80.01,80.06,54955.0,80.06,80.26,80.01,80.06,54955.0
2025-05-07 10:10:00,80.06,80.12,79.85,79.88,44070.0,80.06,80.12,79.85,79.88,44070.0
2025-05-07 10:20:00,79.87,79.89,79.51,79.58,28741.0,79.87,79.89,79.51,79.58,28741.0
2025-05-07 10:30:00,79.55,79.62,79.42,79.52,15619.0,79.55,79.62,79.42,79.52,15619.0
2025-05-07 10:40:00,79.58,79.64,79.46,79.62,23953.0,79.58,79.64,79.46,79.62,23953.0
2025-05-07 10:50:00,79.6,79.7,79.48,79.67,30872.0,79.6,79.7,79.48,79.67,30872.0
2025-05-07 11:00:00,79.66,79.91,79.61,79.83,13923.0,79.66,79.91,79.61,79.83,13923.0
2025-05-07 11:10:00,79.83,79.88,79.67,79.73,26768.0,79.83,79.88,79.67,79.73,26768.0
2025-05-07 11:20:00,79.73,79.85,79.62,79.84,18093.0,79.73,79.85,79.62,79.84,18093.0
2025-05-07 11:30:00,79.84,80.14,79.84,80.08,20017.0,79.84,80.14,79.84,80.08,20017.0
2025-05-07 11:40:00,80.08,80.12,80.0,80.05,15908.0,80.08,80.12,80.0,80.05,15908.0
2025-05-07 11:50:00,80.01,80.06,79.96,80.0,19047.0,80.01,80.06,79.96,80.0,19047.0
2025-05-07 12:00:00,80.01,80.12,79.91,80.07,16829.0,80.01,80.12,79.91,80.07,16829.0
2025-05-07 12:10:00,80.07,80.17,80.04,80.1,9670.0,80.07,80.17,80.04,80.1,9670.0
2025-05-07 12:20:00,80.15,80.15,79.89,79.9,18330.0,80.15,80.15,79.89,79.9,18330.0
2025-05-07 12:30:00,79.9,79.95,79.85,79.93,12355.0,79.9,79.95,79.85,79.93,12355.0
2025-05-07 12:40:00,79.93,80.1,79.9,80.1,37752.0,79.93,80.1,79.9,80.1,37752.0
2025-05-07 12:50:00,80.14,80.37,80.08,80.26,37449.0,80.14,80.37,80.08,80.26,37449.0
2025-05-07 13:00:00,80.26,80.49,80.24,80.41,30502.0,80.26,80.49,80.24,80.41,30502.0
2025-05-07 13:10:00,80.43,80.63,80.41,80.47,34564.0,80.43,80.63,80.41,80.47,34564.0
2025-05-07 13:20:00,80.43,80.52,80.36,80.48,17554.0,80.43,80.52,80.36,80.48,17554.0
2025-05-07 13:30:00,80.45,80.49,80.27,80.34,35074.0,80.45,80.49,80.27,80.34,35074.0
2025-05-07 13:40:00,80.35,80.4,80.29,80.34,28973.0,80.35,80.4,80.29,80.34,28973.0
2025-05-07 13:50:00,80.34,80.37,79.94,79.98,61900.0,80.34,80.37,79.94,79.98,61900.0
2025-05-07 14:00:00,80.01,80.26,79.52,79.61,75285.0,80.01,80.26,79.52,79.61,75285.0
2025-05-07 14:10:00,79.57,79.93,79.55,79.92,32979.0,79.57,79.93,79.55,79.92,32979.0
2025-05-07 14:20:00,79.9,80.02,79.86,79.92,22691.0,79.9,80.02,79.86,79.92,22691.0
2025-05-07 14:30:00,79.92,80.22,79.84,80.17,39901.0,79.92,80.22,79.84,80.17,39901.0
2025-05-07 14:40:00,80.18,80.34,79.77,79.86,98993.0,80.18,80.34,79.77,79.86,98993.0
2025-05-07 14:50:00,79.89,80.31,79.7,80.28,38476.0,79.89,80.31,79.7,80.28,38476.0
2025-05-07 15:00:00,80.26,80.39,80.12,80.27,26348.0,80.26,80.39,80.12,80.27,26348.0
2025-05-07 15:10:00,80.27,80.28,80.05,80.2,32121.0,80.27,80.28,80.05,80.2,32121.0
2025-05-07 15:20:00,80.21,80.22,79.81,79.81,45280.0,80.21,80.22,79.81,79.81,45280.0
2025-05-07 15:30:00,79.82,80.0,79.75,79.95,68943.0,79.82,80.0,79.75,79.95,68943.0
2025-05-07 15:40:00,79.94,80.38,79.91,80.01,121844.0,79.94,80.38,79.91,80.01,121844.0
2025-05-07 15:50:00,80.0,80.32,79.83,80.23,303399.0,80.0,80.32,79.83,80.23,303399.0
2025-05-08 09:30:00,81.25,81.7,81.09,81.34,184103.0,81.25,81.7,81.09,81.34,184103.0
2025-05-08 09:40:00,81.27,82.05,81.27,81.86,90983.0,81.27,82.05,81.27,81.86,90983.0
2025-05-08 09:50:00,81.88,81.89,81.6,81.69,71909.0,81.88,81.89,81.6,81.69,71909.0
2025-05-08 10:00:00,81.69,81.82,81.46,81.47,62462.0,81.69,81.82,81.46,81.47,62462.0
2025-05-08 10:10:00,81.45,81.46,80.98,81.04,61553.0,81.45,81.46,80.98,81.04,61553.0
2025-05-08 10:20:00,81.05,81.51,81.05,81.33,37658.0,81.05,81.51,81.05,81.33,37658.0
2025-05-08 10:30:00,81.35,81.66,81.16,81.16,33391.0,81.35,81.66,81.16,81.16,33391.0
2025-05-08 10:40:00,81.1,81.18,80.85,80.9,33407.0,81.1,81.18,80.85,80.9,33407.0
2025-05-08 10:50:00,80.91,81.15,80.77,80.89,54594.0,80.91,81.15,80.77,80.89,54594.0
2025-05-08 11:00:00,80.88,81.31,80.86,81.31,15892.0,80.88,81.31,80.86,81.31,15892.0
2025-05-08 11:10:00,81.32,81.63,81.32,81.58,65536.0,81.32,81.63,81.32,81.58,65536.0
2025-05-08 11:20:00,81.56,81.92,81.56,81.7,41183.0,81.56,81.92,81.56,81.7,41183.0
2025-05-08 11:30:00,81.69,81.83,81.58,81.77,17567.0,81.69,81.83,81.58,81.77,17567.0
2025-05-08 11:40:00,81.8,82.22,81.79,82.2,152598.0,81.8,82.22,81.79,82.2,152598.0
2025-05-08 11:50:00,82.19,82.21,81.94,82.09,34646.0,82.19,82.21,81.94,82.09,34646.0
2025-05-08 12:00:00,82.11,82.5,82.11,82.5,48862.0,82.11,82.5,82.11,82.5,48862.0
2025-05-08 12:10:00,82.47,82.86,82.36,82.63,54850.0,82.47,82.86,82.36,82.63,54850.0
2025-05-08 12:20:00,82.66,82.91,82.59,82.82,126322.0,82.66,82.91,82.59,82.82,126322.0
2025-05-08 12:30:00,82.82,82.91,82.74,82.85,38906.0,82.82,82.91,82.74,82.85,38906.0
2025-05-08 12:40:00,82.83,82.98,82.76,82.95,45080.0,82.83,82.98,82.76,82.95,45080.0
2025-05-08 12:50:00,82.95,83.03,82.76,82.78,30730.0,82.95,83.03,82.76,82.78,30730.0
2025-05-08 13:00:00,82.76,82.76,82.58,82.61,66878.0,82.76,82.76,82.58,82.61,66878.0
2025-05-08 13:10:00,82.59,82.72,82.52,82.55,43743.0,82.59,82.72,82.52,82.55,43743.0
2025-05-08 13:20:00,82.55,82.81,82.52,82.64,39717.0,82.55,82.81,82.52,82.64,39717.0
2025-05-08 13:30:00,82.66,82.66,82.28,82.47,38819.0,82.66,82.66,82.28,82.47,38819.0
2025-05-08 13:40:00,82.47,82.53,82.23,82.3,35681.0,82.47,82.53,82.23,82.3,35681.0
2025-05-08 13:50:00,82.28,82.36,82.17,82.32,58053.0,82.28,82.36,82.17,82.32,58053.0
2025-05-08 14:00:00,82.31,82.45,82.27,82.42,88135.0,82.31,82.45,82.27,82.42,88135.0
2025-05-08 14:10:00,82.44,82.51,82.29,82.38,86044.0,82.44,82.51,82.29,82.38,86044.0
2025-05-08 14:20:00,82.37,82.4,82.23,82.38,74341.0,82.37,82.4,82.23,82.38,74341.0
2025-05-08 14:30:00,82.37,82.55,82.35,82.44,42422.0,82.37,82.55,82.35,82.44,42422.0
2025-05-08 14:40:00,82.47,82.53,82.36,82.38,48662.0,82.47,82.53,82.36,82.38,48662.0
2025-05-08 14:50:00,82.36,82.43,82.28,82.39,32350.0,82.36,82.43,82.28,82.39,32350.0
2025-05-08 15:00:00,82.4,82.4,82.23,82.32,54932.0,82.4,82.4,82.23,82.32,54932.0
2025-05-08 15:10:00,82.33,82.56,82.29,82.54,45822.0,82.33,82.56,82.29,82.54,45822.0
2025-05-08 15:20:00,82.53,82.8,82.52,82.7,66708.0,82.53,82.8,82.52,82.7,66708.0
2025-05-08 15:30:00,82.7,82.76,82.56,82.72,63559.0,82.7,82.76,82.56,82.72,63559.0
2025-05-08 15:40:00,82.72,82.75,82.51,82.59,87936.0,82.72,82.75,82.51,82.59,87936.0
2025-05-08 15:50:00,82.63,82.64,82.14,82.27,337566.0,82.63,82.64,82.14,82.27,337566.0
2025-05-09 09:30:00,83.59,83.73,83.0,83.06,149587.0,83.59,83.73,83.0,83.06,149587.0
2025-05-09 09:40:00,83.05,83.55,83.0,83.49,74064.0,83.05,83.55,83.0,83.49,74064.0
2025-05-09 09:50:00,83.5,83.58,83.18,83.51,67173.0,83.5,83.58,83.18,83.51,67173.0
2025-05-09 10:00:00,83.51,83.94,83.43,83.66,81688.0,83.51,83.94,83.43,83.66,81688.0
2025-05-09 10:10:00,83.68,83.76,83.22,83.32,71629.0,83.68,83.76,83.22,83.32,71629.0
2025-05-09 10:20:00,83.31,83.36,82.8,83.05,76719.0,83.31,83.36,82.8,83.05,76719.0
2025-05-09 10:30:00,83.05,83.05,82.23,82.44,59962.0,83.05,83.05,82.23,82.44,59962.0
2025-05-09 10:40:00,82.43,82.85,82.43,82.74,27505.0,82.43,82.85,82.43,82.74,27505.0
2025-05-09 10:50:00,82.71,82.83,82.45,82.47,52088.0,82.71,82.83,82.45,82.47,52088.0
2025-05-09 11:00:00,82.47,82.53,82.34,82.49,40383.0,82.47,82.53,82.34,82.49,40383.0
2025-05-09 11:10:00,82.5,82.52,82.16,82.27,31363.0,82.5,82.52,82.16,82.27,31363.0
2025-05-09 11:20:00,82.28,82.5,82.18,82.46,58062.0,82.28,82.5,82.18,82.46,58062.0
2025-05-09 11:30:00,82.45,82.55,82.38,82.5,42473.0,82.45,82.55,82.38,82.5,42473.0
2025-05-09 11:40:00,82.48,82.6,82.39,82.6,49440.0,82.48,82.6,82.39,82.6,49440.0
2025-05-09 11:50:00,82.61,82.65,82.54,82.54,11756.0,82.61,82.65,82.54,82.54,11756.0
2025-05-09 12:00:00,82.61,82.62,82.36,82.48,17832.0,82.61,82.62,82.36,82.48,17832.0
2025-05-09 12:10:00,82.44,82.5,82.24,82.36,23595.0,82.44,82.5,82.24,82.36,23595.0
2025-05-09 12:20:00,82.35,82.51,82.33,82.37,22669.0,82.35,82.51,82.33,82.37,22669.0
2025-05-09 12:30:00,82.35,82.4,82.27,82.3,21613.0,82.35,82.4,82.27,82.3,21613.0
2025-05-09 12:40:00,82.28,82.35,82.11,82.14,18565.0,82.28,82.35,82.11,82.14,18565.0
2025-05-09 12:50:00,82.17,82.19,82.07,82.1,15960.0,82.17,82.19,82.07,82.1,15960.0
2025-05-09 13:00:00,82.11,82.3,82.1,82.3,18254.0,82.11,82.3,82.1,82.3,18254.0
2025-05-09 13:10:00,82.29,82.35,82.22,82.26,20040.0,82.29,82.35,82.22,82.26,20040.0
2025-05-09 13:20:00,82.28,82.42,82.14,82.4,18067.0,82.28,82.42,82.14,82.4,18067.0
2025-05-09 13:30:00,82.4,82.53,82.31,82.48,16642.0,82.4,82.53,82.31,82.48,16642.0
2025-05-09 13:40:00,82.52,82.53,82.45,82.51,12772.0,82.52,82.53,82.45,82.51,12772.0
2025-05-09 13:50:00,82.5,82.58,82.45,82.56,13160.0,82.5,82.58,82.45,82.56,13160.0
2025-05-09 14:00:00,82.56,82.57,82.4,82.46,9378.0,82.56,82.57,82.4,82.46,9378.0
2025-05-09 14:10:00,82.47,82.47,82.35,82.37,10963.0,82.47,82.47,82.35,82.37,10963.0
2025-05-09 14:20:00,82.36,82.5,82.32,82.33,17883.0,82.36,82.5,82.32,82.33,17883.0
2025-05-09 14:30:00,82.33,82.43,82.32,82.39,19930.0,82.33,82.43,82.32,82.39,19930.0
2025-05-09 14:40:00,82.41,82.42,82.32,82.36,19571.0,82.41,82.42,82.32,82.36,19571.0
2025-05-09 14:50:00,82.36,82.38,82.31,82.31,24556.0,82.36,82.38,82.31,82.31,24556.0
2025-05-09 15:00:00,82.3,82.63,82.3,82.58,25565.0,82.3,82.63,82.3,82.58,25565.0
2025-05-09 15:10:00,82.59,82.64,82.55,82.62,28557.0,82.59,82.64,82.55,82.62,28557.0
2025-05-09 15:20:00,82.62,82.62,82.41,82.46,33982.0,82.62,82.62,82.41,82.46,33982.0
2025-05-09 15:30:00,82.46,82.55,82.39,82.55,25779.0,82.46,82.55,82.39,82.55,25779.0
2025-05-09 15:40:00,82.55,82.56,82.41,82.49,44761.0,82.55,82.56,82.41,82.49,44761.0
2025-05-09 15:50:00,82.53,82.64,82.3,82.31,246211.0,82.53,82.64,82.3,82.31,246211.0
2025-05-12 09:30:00,85.29,86.3,84.76,86.16,148163.0,85.29,86.3,84.76,86.16,148163.0
2025-05-12 09:40:00,86.17,86.75,85.91,86.26,134227.0,86.17,86.75,85.91,86.26,134227.0
2025-05-12 09:50:00,86.26,86.44,85.53,85.59,86380.0,86.26,86.44,85.53,85.59,86380.0
2025-05-12 10:00:00,85.55,85.9,85.39,85.59,55945.0,85.55,85.9,85.39,85.59,55945.0
2025-05-12 10:10:00,85.55,85.72,85.21,85.22,42856.0,85.55,85.72,85.21,85.22,42856.0
2025-05-12 10:20:00,85.22,85.52,85.12,85.43,86659.0,85.22,85.52,85.12,85.43,86659.0
2025-05-12 10:30:00,85.44,85.58,85.1,85.3,103745.0,85.44,85.58,85.1,85.3,103745.0
2025-05-12 10:40:00,85.27,85.27,84.8,85.01,63575.0,85.27,85.27,84.8,85.01,63575.0
2025-05-12 10:50:00,85.0,85.33,84.94,84.94,32059.0,85.0,85.33,84.94,84.94,32059.0
2025-05-12 11:00:00,84.93,85.15,84.91,84.95,32843.0,84.93,85.15,84.91,84.95,32843.0
2025-05-12 11:10:00,84.94,85.08,84.79,84.8,28834.0,84.94,85.08,84.79,84.8,28834.0
2025-05-12 11:20:00,84.81,84.82,84.5,84.54,17244.0,84.81,84.82,84.5,84.54,17244.0
2025-05-12 11:30:00,84.54,84.76,84.47,84.54,29601.0,84.54,84.76,84.47,84.54,29601.0
2025-05-12 11:40:00,84.53,84.59,84.37,84.54,24518.0,84.53,84.59,84.37,84.54,24518.0
2025-05-12 11:50:00,84.52,84.53,84.33,84.37,21523.0,84.52,84.53,84.33,84.37,21523.0
2025-05-12 12:00:00,84.36,84.55,84.31,84.5,22078.0,84.36,84.55,84.31,84.5,22078.0
2025-05-12 12:10:00,84.51,84.51,84.2,84.23,33775.0,84.51,84.51,84.2,84.23,33775.0
2025-05-12 12:20:00,84.2,84.43,84.18,84.36,11862.0,84.2,84.43,84.18,84.36,11862.0
2025-05-12 12:30:00,84.35,84.45,84.27,84.37,12800.0,84.35,84.45,84.27,84.37,12800.0
2025-05-12 12:40:00,84.37,84.38,84.31,84.34,14247.0,84.37,84.38,84.31,84.34,14247.0
2025-05-12 12:50:00,84.34,84.55,84.27,84.48,18848.0,84.34,84.55,84.27,84.48,18848.0
2025-05-12 13:00:00,84.5,84.51,84.33,84.45,19752.0,84.5,84.51,84.33,84.45,19752.0
2025-05-12 13:10:00,84.46,84.47,84.22,84.3,27393.0,84.46,84.47,84.22,84.3,27393.0
2025-05-12 13:20:00,84.3,84.33,84.17,84.26,22642.0,84.3,84.33,84.17,84.26,22642.0
2025-05-12 13:30:00,84.27,84.54,84.26,84.53,19183.0,84.27,84.54,84.26,84.53,19183.0
2025-05-12 13:40:00,84.55,84.64,84.49,84.62,31368.0,84.55,84.64,84.49,84.62,31368.0
2025-05-12 13:50:00,84.6,84.64,84.54,84.57,16187.0,84.6,84.64,84.54,84.57,16187.0
2025-05-12 14:00:00,84.58,84.71,84.53,84.66,17281.0,84.58,84.71,84.53,84.66,17281.0
2025-05-12 14:10:00,84.67,84.69,84.5,84.6,15644.0,84.67,84.69,84.5,84.6,15644.0
2025-05-12 14:20:00,84.59,84.63,84.54,84.63,13981.0,84.59,84.63,84.54,84.63,13981.0
2025-05-12 14:30:00,84.65,84.83,84.65,84.82,28274.0,84.65,84.83,84.65,84.82,28274.0
2025-05-12 14:40:00,84.81,84.83,84.73,84.79,28780.0,84.81,84.83,84.73,84.79,28780.0
2025-05-12 14:50:00,84.78,84.83,84.71,84.78,25055.0,84.78,84.83,84.71,84.78,25055.0
2025-05-12 15:00:00,84.79,84.91,84.76,84.91,18513.0,84.79,84.91,84.76,84.91,18513.0
2025-05-12 15:10:00,84.9,84.92,84.74,84.77,32977.0,84.9,84.92,84.74,84.77,32977.0
2025-05-12 15:20:00,84.77,85.0,84.71,84.92,32518.0,84.77,85.0,84.71,84.92,32518.0
2025-05-12 15:30:00,84.94,85.05,84.92,84.98,33830.0,84.94,85.05,84.92,84.98,33830.0
2025-05-12 15:40:00,84.98,84.99,84.83,84.92,38450.0,84.98,84.99,84.83,84.92,38450.0
2025-05-12 15:50:00,84.93,85.09,84.74,85.06,275675.0,84.93,85.09,84.74,85.06,275675.0
2025-05-13 09:30:00,85.3,85.73,84.99,85.53,74517.0,85.3,85.73,84.99,85.53,74517.0
2025-05-13 09:40:00,85.51,85.83,85.43,85.67,93618.0,85.51,85.83,85.43,85.67,93618.0
2025-05-13 09:50:00,85.65,85.76,85.44,85.73,23340.0,85.65,85.76,85.44,85.73,23340.0
2025-05-13 10:00:00,85.7,86.45,85.69,86.41,83363.0,85.7,86.45,85.69,86.41,83363.0
2025-05-13 10:10:00,86.41,86.56,86.3,86.44,54732.0,86.41,86.56,86.3,86.44,54732.0
2025-05-13 10:20:00,86.46,86.6,86.3,86.44,59459.0,86.46,86.6,86.3,86.44,59459.0
2025-05-13 10:30:00,86.43,86.63,86.3,86.33,47310.0,86.43,86.63,86.3,86.33,47310.0
2025-05-13 10:40:00,86.35,86.52,86.27,86.39,44345.0,86.35,86.52,86.27,86.39,44345.0
2025-05-13 10:50:00,86.41,86.66,86.41,86.45,25743.0,86.41,86.66,86.41,86.45,25743.0
2025-05-13 11:00:00,86.47,86.86,86.43,86.83,25909.0,86.47,86.86,86.43,86.83,25909.0
2025-05-13 11:10:00,86.83,87.07,86.82,87.07,41262.0,86.83,87.07,86.82,87.07,41262.0
2025-05-13 11:20:00,87.05,87.25,87.0,87.18,85938.0,87.05,87.25,87.0,87.18,85938.0
2025-05-13 11:30:00,87.15,87.29,87.05,87.28,64489.0,87.15,87.29,87.05,87.28,64489.0
2025-05-13 11:40:00,87.27,87.39,87.22,87.38,52926.0,87.27,87.39,87.22,87.38,52926.0
2025-05-13 11:50:00,87.38,87.41,87.22,87.31,46870.0,87.38,87.41,87.22,87.31,46870.0
2025-05-13 12:00:00,87.33,87.43,87.27,87.39,50508.0,87.33,87.43,87.27,87.39,50508.0
2025-05-13 12:10:00,87.37,87.37,87.17,87.22,68326.0,87.37,87.37,87.17,87.22,68326.0
2025-05-13 12:20:00,87.23,87.49,87.21,87.45,63491.0,87.23,87.49,87.21,87.45,63491.0
2025-05-13 12:30:00,87.48,87.68,87.46,87.58,48009.0,87.48,87.68,87.46,87.58,48009.0
2025-05-13 12:40:00,87.59,87.66,87.42,87.42,27635.0,87.59,87.66,87.42,87.42,27635.0
2025-05-13 12:50:00,87.44,87.53,87.33,87.48,25150.0,87.44,87.53,87.33,87.48,25150.0
2025-05-13 13:00:00,87.46,87.54,87.42,87.44,20366.0,87.46,87.54,87.42,87.44,20366.0
2025-05-13 13:10:00,87.45,87.69,87.41,87.66,40437.0,87.45,87.69,87.41,87.66,40437.0
2025-05-13 13:20:00,87.66,87.81,87.62,87.75,70397.0,87.66,87.81,87.62,87.75,70397.0
2025-05-13 13:30:00,87.74,87.98,87.69,87.7,51737.0,87.74,87.98,87.69,87.7,51737.0
2025-05-13 13:40:00,87.68,87.69,87.47,87.48,20399.0,87.68,87.69,87.47,87.48,20399.0
2025-05-13 13:50:00,87.48,87.49,87.35,87.4,15134.0,87.48,87.49,87.35,87.4,15134.0
2025-05-13 14:00:00,87.38,87.38,87.25,87.33,22245.0,87.38,87.38,87.25,87.33,22245.0
2025-05-13 14:10:00,87.34,87.43,87.26,87.28,17991.0,87.34,87.43,87.26,87.28,17991.0
2025-05-13 14:20:00,87.26,87.28,87.11,87.2,19912.0,87.26,87.28,87.11,87.2,19912.0
2025-05-13 14:30:00,87.2,87.3,87.13,87.3,20638.0,87.2,87.3,87.13,87.3,20638.0
2025-05-13 14:40:00,87.31,87.32,87.22,87.24,17100.0,87.31,87.32,87.22,87.24,17100.0
2025-05-13 14:50:00,87.23,87.34,87.21,87.31,25904.0,87.23,87.34,87.21,87.31,25904.0
2025-05-13 15:00:00,87.28,87.35,87.18,87.25,30615.0,87.28,87.35,87.18,87.25,30615.0
2025-05-13 15:10:00,87.25,87.27,87.1,87.15,30785.0,87.25,87.27,87.1,87.15,30785.0
2025-05-13 15:20:00,87.17,87.2,87.11,87.12,23430.0,87.17,87.2,87.11,87.12,23430.0
2025-05-13 15:30:00,87.1,87.14,87.01,87.1,49137.0,87.1,87.14,87.01,87.1,49137.0
2025-05-13 15:40:00,87.11,87.21,87.05,87.13,53201.0,87.11,87.21,87.05,87.13,53201.0
2025-05-13 15:50:00,87.15,87.17,86.49,86.5,274443.0,87.15,87.17,86.49,86.5,274443.0
2025-05-14 09:30:00,86.23,86.43,85.5,85.76,96791.0,86.23,86.43,85.5,85.76,96791.0
2025-05-14 09:40:00,85.8,86.18,85.69,85.98,41385.0,85.8,86.18,85.69,85.98,41385.0
2025-05-14 09:50:00,85.95,86.22,85.94,86.19,58525.0,85.95,86.22,85.94,86.19,58525.0
2025-05-14 10:00:00,86.17,86.56,85.98,86.47,56939.0,86.17,86.56,85.98,86.47,56939.0
2025-05-14 10:10:00,86.47,86.57,86.28,86.36,36819.0,86.47,86.57,86.28,86.36,36819.0
2025-05-14 10:20:00,86.36,86.57,86.29,86.42,22370.0,86.36,86.57,86.29,86.42,22370.0
2025-05-14 10:30:00,86.44,86.61,86.3,86.32,35918.0,86.44,86.61,86.3,86.32,35918.0
2025-05-14 10:40:00,86.3,86.57,86.25,86.51,28915.0,86.3,86.57,86.25,86.51,28915.0
2025-05-14 10:50:00,86.54,86.73,86.51,86.66,24795.0,86.54,86.73,86.51,86.66,24795.0
2025-05-14 11:00:00,86.67,86.67,86.28,86.42,30424.0,86.67,86.67,86.28,86.42,30424.0
2025-05-14 11:10:00,86.43,86.48,86.26,86.26,33989.0,86.43,86.48,86.26,86.26,33989.0
2025-05-14 11:20:00,86.27,86.53,86.2,86.53,25387.0,86.27,86.53,86.2,86.53,25387.0
2025-05-14 11:30:00,86.53,86.73,86.5,86.6,29076.0,86.53,86.73,86.5,86.6,29076.0
2025-05-14 11:40:00,86.59,86.62,86.45,86.45,16668.0,86.59,86.62,86.45,86.45,16668.0
2025-05-14 11:50:00,86.44,86.45,86.34,86.34,19432.0,86.44,86.45,86.34,86.34,19432.0
2025-05-14 12:00:00,86.33,86.5,86.29,86.44,14723.0,86.33,86.5,86.29,86.44,14723.0
2025-05-14 12:10:00,86.46,86.47,86.1,86.15,33410.0,86.46,86.47,86.1,86.15,33410.0
2025-05-14 12:20:00,86.19,86.25,86.14,86.16,18609.0,86.19,86.25,86.14,86.16,18609.0
2025-05-14 12:30:00,86.16,86.24,86.11,86.11,17766.0,86.16,86.24,86.11,86.11,17766.0
2025-05-14 12:40:00,86.12,86.12,86.0,86.06,11966.0,86.12,86.12,86.0,86.06,11966.0
2025-05-14 12:50:00,86.06,86.12,86.03,86.05,25551.0,86.06,86.12,86.03,86.05,25551.0
2025-05-14 13:00:00,86.06,86.34,86.03,86.24,83303.0,86.06,86.34,86.03,86.24,83303.0
2025-05-14 13:10:00,86.22,86.34,86.17,86.2,16887.0,86.22,86.34,86.17,86.2,16887.0
2025-05-14 13:20:00,86.19,86.19,86.09,86.14,23003.0,86.19,86.19,86.09,86.14,23003.0
2025-05-14 13:30:00,86.13,86.2,86.1,86.18,28692.0,86.13,86.2,86.1,86.18,28692.0
2025-05-14 13:40:00,86.16,86.18,86.06,86.15,20698.0,86.16,86.18,86.06,86.15,20698.0
2025-05-14 13:50:00,86.13,86.22,86.11,86.2,34064.0,86.13,86.22,86.11,86.2,34064.0
2025-05-14 14:00:00,86.21,86.4,86.19,86.34,33671.0,86.21,86.4,86.19,86.34,33671.0
2025-05-14 14:10:00,86.33,86.41,86.25,86.38,25146.0,86.33,86.41,86.25,86.38,25146.0
2025-05-14 14:20:00,86.37,86.38,86.12,86.14,20335.0,86.37,86.38,86.12,86.14,20335.0
2025-05-14 14:30:00,86.13,86.46,86.13,86.4,28783.0,86.13,86.46,86.13,86.4,28783.0
2025-05-14 14:40:00,86.4,86.47,86.4,86.4,21015.0,86.4,86.47,86.4,86.4,21015.0
2025-05-14 14:50:00,86.4,86.43,86.36,86.37,18255.0,86.4,86.43,86.36,86.37,18255.0
2025-05-14 15:00:00,86.37,86.38,86.27,86.33,24307.0,86.37,86.38,86.27,86.33,24307.0
2025-05-14 15:10:00,86.33,86.42,86.28,86.34,33771.0,86.33,86.42,86.28,86.34,33771.0
2025-05-14 15:20:00,86.33,86.34,86.16,86.18,24217.0,86.33,86.34,86.16,86.18,24217.0
2025-05-14 15:30:00,86.16,86.28,86.14,86.25,46506.0,86.16,86.28,86.14,86.25,46506.0
2025-05-14 15:40:00,86.26,86.41,86.23,86.37,24064.0,86.26,86.41,86.23,86.37,24064.0
2025-05-14 15:50:00,86.4,86.68,86.39,86.6,307551.0,86.4,86.68,86.39,86.6,307551.0
2025-05-15 09:30:00,85.25,86.04,85.22,85.58,211629.0,85.25,86.04,85.22,85.58,211629.0
2025-05-15 09:40:00,85.58,85.64,85.16,85.59,93500.0,85.58,85.64,85.16,85.59,93500.0
2025-05-15 09:50:00,85.59,85.75,85.28,85.44,125384.0,85.59,85.75,85.28,85.44,125384.0
2025-05-15 10:00:00,85.42,85.73,85.25,85.32,64597.0,85.42,85.73,85.25,85.32,64597.0
2025-05-15 10:10:00,85.33,85.41,85.08,85.4,23055.0,85.33,85.41,85.08,85.4,23055.0
2025-05-15 10:20:00,85.39,85.55,85.24,85.31,76953.0,85.39,85.55,85.24,85.31,76953.0
2025-05-15 10:30:00,85.31,85.42,85.09,85.19,65487.0,85.31,85.42,85.09,85.19,65487.0
2025-05-15 10:40:00,85.19,85.3,84.98,85.1,83907.0,85.19,85.3,84.98,85.1,83907.0
2025-05-15 10:50:00,85.07,85.14,84.88,84.9,62271.0,85.07,85.14,84.88,84.9,62271.0
2025-05-15 11:00:00,84.88,84.98,84.71,84.76,31043.0,84.88,84.98,84.71,84.76,31043.0
2025-05-15 11:10:00,84.76,85.07,84.7,85.01,37247.0,84.76,85.07,84.7,85.01,37247.0
2025-05-15 11:20:00,85.0,85.2,84.97,85.02,27341.0,85.0,85.2,84.97,85.02,27341.0
2025-05-15 11:30:00,85.02,85.04,84.9,84.94,25348.0,85.02,85.04,84.9,84.94,25348.0
2025-05-15 11:40:00,84.96,85.16,84.96,85.1,36969.0,84.96,85.16,84.96,85.1,36969.0
2025-05-15 11:50:00,85.1,85.25,85.06,85.22,29936.0,85.1,85.25,85.06,85.22,29936.0
2025-05-15 12:00:00,85.24,85.44,85.21,85.43,22891.0,85.24,85.44,85.21,85.43,22891.0
2025-05-15 12:10:00,85.41,85.58,85.38,85.52,20679.0,85.41,85.58,85.38,85.52,20679.0
2025-05-15 12:20:00,85.53,85.54,85.41,85.49,14407.0,85.53,85.54,85.41,85.49,14407.0
2025-05-15 12:30:00,85.51,85.64,85.41,85.45,29045.0,85.51,85.64,85.41,85.45,29045.0
2025-05-15 12:40:00,85.44,85.49,85.37,85.4,14740.0,85.44,85.49,85.37,85.4,14740.0
2025-05-15 12:50:00,85.37,85.44,85.32,85.4,17420.0,85.37,85.44,85.32,85.4,17420.0
2025-05-15 13:00:00,85.42,85.47,85.38,85.46,11679.0,85.42,85.47,85.38,85.46,11679.0
2025-05-15 13:10:00,85.45,85.56,85.4,85.56,15528.0,85.45,85.56,85.4,85.56,15528.0
2025-05-15 13:20:00,85.54,85.67,85.53,85.62,13641.0,85.54,85.67,85.53,85.62,13641.0
2025-05-15 13:30:00,85.63,85.63,85.5,85.56,22332.0,85.63,85.63,85.5,85.56,22332.0
2025-05-15 13:40:00,85.57,85.72,85.55,85.7,15945.0,85.57,85.72,85.55,85.7,15945.0
2025-05-15 13:50:00,85.69,85.79,85.58,85.61,15411.0,85.69,85.79,85.58,85.61,15411.0
2025-05-15 14:00:00,85.6,85.61,85.47,85.57,22621.0,85.6,85.61,85.47,85.57,22621.0
2025-05-15 14:10:00,85.56,85.62,85.5,85.53,14188.0,85.56,85.62,85.5,85.53,14188.0
2025-05-15 14:20:00,85.57,85.67,85.53,85.63,12156.0,85.57,85.67,85.53,85.63,12156.0
2025-05-15 14:30:00,85.63,85.81,85.63,85.75,14420.0,85.63,85.81,85.63,85.75,14420.0
2025-05-15 14:40:00,85.76,85.79,85.63,85.72,19599.0,85.76,85.79,85.63,85.72,19599.0
2025-05-15 14:50:00,85.72,85.8,85.7,85.73,26030.0,85.72,85.8,85.7,85.73,26030.0
2025-05-15 15:00:00,85.72,85.82,85.7,85.71,31825.0,85.72,85.82,85.7,85.71,31825.0
2025-05-15 15:10:00,85.7,85.76,85.63,85.73,31198.0,85.7,85.76,85.63,85.73,31198.0
2025-05-15 15:20:00,85.73,85.8,85.68,85.7,32361.0,85.73,85.8,85.68,85.7,32361.0
2025-05-15 15:30:00,85.72,85.88,85.71,85.79,39571.0,85.72,85.88,85.71,85.79,39571.0
2025-05-15 15:40:00,85.77,85.8,85.6,85.65,73844.0,85.77,85.8,85.6,85.65,73844.0
2025-05-15 15:50:00,85.66,86.1,85.63,86.04,232748.0,85.66,86.1,85.63,86.04,232748.0
2025-05-16 09:30:00,86.19,86.43,85.84,85.9,142714.0,86.19,86.43,85.84,85.9,142714.0
2025-05-16 09:40:00,85.9,86.05,85.08,85.29,58775.0,85.9,86.05,85.08,85.29,58775.0
2025-05-16 09:50:00,85.29,85.39,84.9,85.14,53008.0,85.29,85.39,84.9,85.14,53008.0
2025-05-16 10:00:00,85.13,85.13,84.63,84.64,43417.0,85.13,85.13,84.63,84.64,43417.0
2025-05-16 10:10:00,84.65,84.96,84.6,84.89,35228.0,84.65,84.96,84.6,84.89,35228.0
2025-05-16 10:20:00,84.89,84.93,84.66,84.66,28613.0,84.89,84.93,84.66,84.66,28613.0
2025-05-16 10:30:00,84.64,84.92,84.59,84.91,24221.0,84.64,84.92,84.59,84.91,24221.0
2025-05-16 10:40:00,84.92,85.03,84.81,84.84,25340.0,84.92,85.03,84.81,84.84,25340.0
2025-05-16 10:50:00,84.87,84.95,84.77,84.89,46866.0,84.87,84.95,84.77,84.89,46866.0
2025-05-16 11:00:00,84.91,85.08,84.9,85.02,30431.0,84.91,85.08,84.9,85.02,30431.0
2025-05-16 11:10:00,85.05,85.17,84.96,84.96,25583.0,85.05,85.17,84.96,84.96,25583.0
2025-05-16 11:20:00,84.95,85.02,84.82,84.89,67925.0,84.95,85.02,84.82,84.89,67925.0
2025-05-16 11:30:00,84.9,85.05,84.9,84.95,18048.0,84.9,85.05,84.9,84.95,18048.0
2025-05-16 11:40:00,84.96,84.98,84.85,84.92,15209.0,84.96,84.98,84.85,84.92,15209.0
2025-05-16 11:50:00,84.97,85.02,84.86,84.93,17152.0,84.97,85.02,84.86,84.93,17152.0
2025-05-16 12:00:00,84.94,85.3,84.91,85.21,37481.0,84.94,85.3,84.91,85.21,37481.0
2025-05-16 12:10:00,85.21,85.32,85.17,85.32,23958.0,85.21,85.32,85.17,85.32,23958.0
2025-05-16 12:20:00,85.31,85.4,85.28,85.29,16584.0,85.31,85.4,85.28,85.29,16584.0
2025-05-16 12:30:00,85.33,85.41,85.32,85.36,16106.0,85.33,85.41,85.32,85.36,16106.0
2025-05-16 12:40:00,85.34,85.43,85.26,85.26,17088.0,85.34,85.43,85.26,85.26,17088.0
2025-05-16 12:50:00,85.28,85.39,85.25,85.35,16647.0,85.28,85.39,85.25,85.35,16647.0
2025-05-16 13:00:00,85.35,85.44,85.3,85.37,14474.0,85.35,85.44,85.3,85.37,14474.0
2025-05-16 13:10:00,85.36,85.57,85.33,85.55,17008.0,85.36,85.57,85.33,85.55,17008.0
2025-05-16 13:20:00,85.55,85.61,85.5,85.58,14468.0,85.55,85.61,85.5,85.58,14468.0
2025-05-16 13:30:00,85.58,85.63,85.45,85.45,16560.0,85.58,85.63,85.45,85.45,16560.0
2025-05-16 13:40:00,85.43,85.56,85.39,85.56,17001.0,85.43,85.56,85.39,85.56,17001.0
2025-05-16 13:50:00,85.55,85.59,85.45,85.51,22242.0,85.55,85.59,85.45,85.51,22242.0
2025-05-16 14:00:00,85.5,85.58,85.44,85.47,14579.0,85.5,85.58,85.44,85.47,14579.0
2025-05-16 14:10:00,85.47,85.5,85.41,85.43,16034.0,85.47,85.5,85.41,85.43,16034.0
2025-05-16 14:20:00,85.45,85.49,85.41,85.45,19665.0,85.45,85.49,85.41,85.45,19665.0
2025-05-16 14:30:00,85.45,85.5,85.41,85.47,19705.0,85.45,85.5,85.41,85.47,19705.0
2025-05-16 14:40:00,85.48,85.55,85.48,85.54,19217.0,85.48,85.55,85.48,85.54,19217.0
2025-05-16 14:50:00,85.55,85.63,85.49,85.53,25503.0,85.55,85.63,85.49,85.53,25503.0
2025-05-16 15:00:00,85.52,85.65,85.49,85.6,40866.0,85.52,85.65,85.49,85.6,40866.0
2025-05-16 15:10:00,85.61,85.65,85.56,85.62,33419.0,85.61,85.65,85.56,85.62,33419.0
2025-05-16 15:20:00,85.62,85.64,85.49,85.56,33632.0,85.62,85.64,85.49,85.56,33632.0
2025-05-16 15:30:00,85.55,85.71,85.52,85.65,47381.0,85.55,85.71,85.52,85.65,47381.0
2025-05-16 15:40:00,85.66,85.74,85.62,85.66,61135.0,85.66,85.74,85.62,85.66,61135.0
2025-05-16 15:50:00,85.68,85.75,85.56,85.68,237496.0,85.68,85.75,85.56,85.68,237496.0
2025-05-19 09:30:00,84.0,84.5,83.78,84.13,89751.0,84.0,84.5,83.78,84.13,89751.0
2025-05-19 09:40:00,84.06,84.31,83.93,84.2,21514.0,84.06,84.31,83.93,84.2,21514.0
2025-05-19 09:50:00,84.2,84.47,83.93,84.46,48099.0,84.2,84.47,83.93,84.46,48099.0
2025-05-19 10:00:00,84.48,84.96,84.42,84.85,35003.0,84.48,84.96,84.42,84.85,35003.0
2025-05-19 10:10:00,84.81,84.95,84.62,84.92,22430.0,84.81,84.95,84.62,84.92,22430.0
2025-05-19 10:20:00,84.92,85.07,84.81,84.9,13567.0,84.92,85.07,84.81,84.9,13567.0
2025-05-19 10:30:00,84.91,85.01,84.81,84.83,22803.0,84.91,85.01,84.81,84.83,22803.0
2025-05-19 10:40:00,84.81,84.81,84.41,84.41,21169.0,84.81,84.81,84.41,84.41,21169.0
2025-05-19 10:50:00,84.46,84.59,84.44,84.47,15429.0,84.46,84.59,84.44,84.47,15429.0
2025-05-19 11:00:00,84.51,84.78,84.51,84.69,51923.0,84.51,84.78,84.51,84.69,51923.0
2025-05-19 11:10:00,84.72,84.76,84.45,84.51,16470.0,84.72,84.76,84.45,84.51,16470.0
2025-05-19 11:20:00,84.48,84.6,84.43,84.48,18594.0,84.48,84.6,84.43,84.48,18594.0
2025-05-19 11:30:00,84.48,84.66,84.47,84.64,15650.0,84.48,84.66,84.47,84.64,15650.0
2025-05-19 11:40:00,84.68,84.8,84.64,84.78,22624.0,84.68,84.8,84.64,84.78,22624.0
2025-05-19 11:50:00,84.76,84.85,84.71,84.79,10060.0,84.76,84.85,84.71,84.79,10060.0
2025-05-19 12:00:00,84.79,84.8,84.54,84.56,39986.0,84.79,84.8,84.54,84.56,39986.0
2025-05-19 12:10:00,84.54,84.65,84.5,84.51,32930.0,84.54,84.65,84.5,84.51,32930.0
2025-05-19 12:20:00,84.52,84.57,84.44,84.45,19646.0,84.52,84.57,84.44,84.45,19646.0
2025-05-19 12:30:00,84.47,84.49,84.36,84.39,21740.0,84.47,84.49,84.36,84.39,21740.0
2025-05-19 12:40:00,84.37,84.38,84.22,84.35,48730.0,84.37,84.38,84.22,84.35,48730.0
2025-05-19 12:50:00,84.35,84.44,84.35,84.39,21176.0,84.35,84.44,84.35,84.39,21176.0
2025-05-19 13:00:00,84.39,84.63,84.31,84.63,26162.0,84.39,84.63,84.31,84.63,26162.0
2025-05-19 13:10:00,84.64,84.78,84.57,84.77,20085.0,84.64,84.78,84.57,84.77,20085.0
2025-05-19 13:20:00,84.75,84.76,84.63,84.73,14434.0,84.75,84.76,84.63,84.73,14434.0
2025-05-19 13:30:00,84.74,84.76,84.58,84.58,18894.0,84.74,84.76,84.58,84.58,18894.0
2025-05-19 13:40:00,84.6,84.6,84.49,84.53,9758.0,84.6,84.6,84.49,84.53,9758.0
2025-05-19 13:50:00,84.53,84.54,84.39,84.45,16014.0,84.53,84.54,84.39,84.45,16014.0
2025-05-19 14:00:00,84.45,84.51,84.39,84.48,13213.0,84.45,84.51,84.39,84.48,13213.0
2025-05-19 14:10:00,84.49,84.57,84.43,84.49,39401.0,84.49,84.57,84.43,84.49,39401.0
2025-05-19 14:20:00,84.49,84.54,84.41,84.47,18657.0,84.49,84.54,84.41,84.47,18657.0
2025-05-19 14:30:00,84.46,84.55,84.4,84.47,22603.0,84.46,84.55,84.4,84.47,22603.0
2025-05-19 14:40:00,84.48,84.51,84.32,84.33,24915.0,84.48,84.51,84.32,84.33,24915.0
2025-05-19 14:50:00,84.34,84.38,84.25,84.38,30610.0,84.34,84.38,84.25,84.38,30610.0
2025-05-19 15:00:00,84.39,84.53,84.38,84.52,17370.0,84.39,84.53,84.38,84.52,17370.0
2025-05-19 15:10:00,84.51,84.51,84.4,84.42,25625.0,84.51,84.51,84.4,84.42,25625.0
2025-05-19 15:20:00,84.42,84.5,84.33,84.36,30453.0,84.42,84.5,84.33,84.36,30453.0
2025-05-19 15:30:00,84.37,84.47,84.36,84.44,27359.0,84.37,84.47,84.36,84.44,27359.0
2025-05-19 15:40:00,84.43,84.59,84.43,84.53,33611.0,84.43,84.59,84.43,84.53,33611.0
2025-05-19 15:50:00,84.53,84.76,84.52,84.7,121843.0,84.53,84.76,84.52,84.7,121843.0
2025-05-20 09:30:00,84.36,84.71,83.8,84.4,86516.0,84.36,84.71,83.8,84.4,86516.0
2025-05-20 09:40:00,84.37,84.48,84.25,84.4,20905.0,84.37,84.48,84.25,84.4,20905.0
2025-05-20 09:50:00,84.41,84.54,84.29,84.34,15511.0,84.41,84.54,84.29,84.34,15511.0
2025-05-20 10:00:00,84.31,84.43,84.01,84.07,23622.0,84.31,84.43,84.01,84.07,23622.0
2025-05-20 10:10:00,84.07,84.1,83.9,83.91,20984.0,84.07,84.1,83.9,83.91,20984.0
2025-05-20 10:20:00,83.92,84.01,83.88,83.88,22314.0,83.92,84.01,83.88,83.88,22314.0
2025-05-20 10:30:00,83.88,84.13,83.85,84.1,22132.0,83.88,84.13,83.85,84.1,22132.0
2025-05-20 10:40:00,84.12,84.21,84.05,84.06,29313.0,84.12,84.21,84.05,84.06,29313.0
2025-05-20 10:50:00,84.07,84.12,83.92,83.97,27358.0,84.07,84.12,83.92,83.97,27358.0
2025-05-20 11:00:00,83.98,84.12,83.93,84.04,26754.0,83.98,84.12,83.93,84.04,26754.0
2025-05-20 11:10:00,84.05,84.11,83.92,83.95,12809.0,84.05,84.11,83.92,83.95,12809.0
2025-05-20 11:20:00,83.95,84.07,83.91,83.99,50302.0,83.95,84.07,83.91,83.99,50302.0
2025-05-20 11:30:00,84.0,84.01,83.82,83.93,17587.0,84.0,84.01,83.82,83.93,17587.0
2025-05-20 11:40:00,83.96,83.96,83.72,83.75,15755.0,83.96,83.96,83.72,83.75,15755.0
2025-05-20 11:50:00,83.74,83.87,83.68,83.81,16789.0,83.74,83.87,83.68,83.81,16789.0
2025-05-20 12:00:00,83.8,83.81,83.56,83.6,29050.0,83.8,83.81,83.56,83.6,29050.0
2025-05-20 12:10:00,83.62,83.62,83.46,83.57,25991.0,83.62,83.62,83.46,83.57,25991.0
2025-05-20 12:20:00,83.57,83.68,83.56,83.66,41618.0,83.57,83.68,83.56,83.66,41618.0
2025-05-20 12:30:00,83.66,83.77,83.62,83.64,31829.0,83.66,83.77,83.62,83.64,31829.0
2025-05-20 12:40:00,83.65,83.82,83.59,83.8,24768.0,83.65,83.82,83.59,83.8,24768.0
2025-05-20 12:50:00,83.8,84.03,83.78,84.02,14820.0,83.8,84.03,83.78,84.02,14820.0
2025-05-20 13:00:00,84.02,84.14,84.01,84.09,31324.0,84.02,84.14,84.01,84.09,31324.0
2025-05-20 13:10:00,84.09,84.15,84.03,84.1,38149.0,84.09,84.15,84.03,84.1,38149.0
2025-05-20 13:20:00,84.09,84.14,84.01,84.12,20461.0,84.09,84.14,84.01,84.12,20461.0
2025-05-20 13:30:00,84.1,84.14,84.0,84.09,37307.0,84.1,84.14,84.0,84.09,37307.0
2025-05-20 13:40:00,84.08,84.21,83.94,83.97,29015.0,84.08,84.21,83.94,83.97,29015.0
2025-05-20 13:50:00,83.97,83.98,83.81,83.91,47290.0,83.97,83.98,83.81,83.91,47290.0
2025-05-20 14:00:00,83.89,83.89,83.72,83.87,84666.0,83.89,83.89,83.72,83.87,84666.0
2025-05-20 14:10:00,83.89,83.96,83.81,83.85,31259.0,83.89,83.96,83.81,83.85,31259.0
2025-05-20 14:20:00,83.85,83.87,83.6,83.6,25916.0,83.85,83.87,83.6,83.6,25916.0
2025-05-20 14:30:00,83.65,83.81,83.6,83.81,21756.0,83.65,83.81,83.6,83.81,21756.0
2025-05-20 14:40:00,83.82,83.83,83.62,83.65,30063.0,83.82,83.83,83.62,83.65,30063.0
2025-05-20 14:50:00,83.63,83.91,83.63,83.83,54946.0,83.63,83.91,83.63,83.83,54946.0
2025-05-20 15:00:00,83.81,83.83,83.64,83.74,41995.0,83.81,83.83,83.64,83.74,41995.0
2025-05-20 15:10:00,83.74,83.83,83.73,83.81,24547.0,83.74,83.83,83.73,83.81,24547.0
2025-05-20 15:20:00,83.79,83.83,83.74,83.75,31684.0,83.79,83.83,83.74,83.75,31684.0
2025-05-20 15:30:00,83.74,83.79,83.69,83.75,37231.0,83.74,83.79,83.69,83.75,37231.0
2025-05-20 15:40:00,83.76,83.79,83.67,83.67,45783.0,83.76,83.79,83.67,83.67,45783.0
2025-05-20 15:50:00,83.66,83.75,83.57,83.72,183400.0,83.66,83.75,83.57,83.72,183400.0
2025-05-21 09:30:00,83.15,83.71,82.9,83.2,69454.0,83.15,83.71,82.9,83.2,69454.0
2025-05-21 09:40:00,83.2,83.39,82.83,82.93,59942.0,83.2,83.39,82.83,82.93,59942.0
2025-05-21 09:50:00,82.85,83.05,82.83,82.84,20697.0,82.85,83.05,82.83,82.84,20697.0
2025-05-21 10:00:00,82.89,82.9,82.35,82.49,41145.0,82.89,82.9,82.35,82.49,41145.0
2025-05-21 10:10:00,82.45,82.7,82.33,82.7,38955.0,82.45,82.7,82.33,82.7,38955.0
2025-05-21 10:20:00,82.71,82.91,82.67,82.67,13464.0,82.71,82.91,82.67,82.67,13464.0
2025-05-21 10:30:00,82.66,82.72,82.2,82.34,57587.0,82.66,82.72,82.2,82.34,57587.0
2025-05-21 10:40:00,82.28,82.39,82.08,82.11,55113.0,82.28,82.39,82.08,82.11,55113.0
2025-05-21 10:50:00,82.09,82.29,82.06,82.22,33960.0,82.09,82.29,82.06,82.22,33960.0
2025-05-21 11:00:00,82.24,82.45,82.19,82.41,30136.0,82.24,82.45,82.19,82.41,30136.0
2025-05-21 11:10:00,82.43,82.63,82.41,82.56,26906.0,82.43,82.63,82.41,82.56,26906.0
2025-05-21 11:20:00,82.57,82.67,82.48,82.49,41768.0,82.57,82.67,82.48,82.49,41768.0
2025-05-21 11:30:00,82.52,82.61,82.47,82.5,29150.0,82.52,82.61,82.47,82.5,29150.0
2025-05-21 11:40:00,82.51,82.57,82.45,82.55,21157.0,82.51,82.57,82.45,82.55,21157.0
2025-05-21 11:50:00,82.5,82.69,82.5,82.54,15039.0,82.5,82.69,82.5,82.54,15039.0
2025-05-21 12:00:00,82.55,82.59,82.38,82.51,30267.0,82.55,82.59,82.38,82.51,30267.0
2025-05-21 12:10:00,82.48,82.55,82.42,82.44,13801.0,82.48,82.55,82.42,82.44,13801.0
2025-05-21 12:20:00,82.44,82.56,82.43,82.55,11007.0,82.44,82.56,82.43,82.55,11007.0
2025-05-21 12:30:00,82.56,82.72,82.54,82.59,12367.0,82.56,82.72,82.54,82.59,12367.0
2025-05-21 12:40:00,82.59,82.75,82.59,82.73,14340.0,82.59,82.75,82.59,82.73,14340.0
2025-05-21 12:50:00,82.75,82.77,82.65,82.67,28770.0,82.75,82.77,82.65,82.67,28770.0
2025-05-21 13:00:00,82.66,82.76,82.56,82.58,26541.0,82.66,82.76,82.56,82.58,26541.0
2025-05-21 13:10:00,82.56,82.56,82.13,82.22,22142.0,82.56,82.56,82.13,82.22,22142.0
2025-05-21 13:20:00,82.2,82.2,81.77,81.82,46853.0,82.2,82.2,81.77,81.82,46853.0
2025-05-21 13:30:00,81.77,82.35,81.72,82.35,49534.0,81.77,82.35,81.72,82.35,49534.0
2025-05-21 13:40:00,82.32,82.4,82.19,82.31,28511.0,82.32,82.4,82.19,82.31,28511.0
2025-05-21 13:50:00,82.31,82.36,82.19,82.27,18313.0,82.31,82.36,82.19,82.27,18313.0
2025-05-21 14:00:00,82.27,82.34,82.13,82.3,21396.0,82.27,82.34,82.13,82.3,21396.0
2025-05-21 14:10:00,82.3,82.36,82.18,82.31,20571.0,82.3,82.36,82.18,82.31,20571.0
2025-05-21 14:20:00,82.31,82.36,82.17,82.35,18383.0,82.31,82.36,82.17,82.35,18383.0
2025-05-21 14:30:00,82.35,82.45,82.19,82.23,43674.0,82.35,82.45,82.19,82.23,43674.0
2025-05-21 14:40:00,82.27,82.36,82.23,82.25,15318.0,82.27,82.36,82.23,82.25,15318.0
2025-05-21 14:50:00,82.26,82.27,82.11,82.13,13268.0,82.26,82.27,82.11,82.13,13268.0
2025-05-21 15:00:00,82.14,82.21,82.02,82.05,22119.0,82.14,82.21,82.02,82.05,22119.0
2025-05-21 15:10:00,82.05,82.29,82.01,82.25,26265.0,82.05,82.29,82.01,82.25,26265.0
2025-05-21 15:20:00,82.24,82.26,82.01,82.02,35482.0,82.24,82.26,82.01,82.02,35482.0
2025-05-21 15:30:00,82.02,82.26,81.91,82.24,71334.0,82.02,82.26,81.91,82.24,71334.0
2025-05-21 15:40:00,82.25,82.29,82.06,82.06,48142.0,82.25,82.29,82.06,82.06,48142.0
2025-05-21 15:50:00,82.06,82.12,81.8,81.82,202131.0,82.06,82.12,81.8,81.82,202131.0
2025-05-22 09:30:00,81.4,81.54,80.82,80.97,80183.0,81.4,81.54,80.82,80.97,80183.0
2025-05-22 09:40:00,80.92,81.26,80.89,81.12,28170.0,80.92,81.26,80.89,81.12,28170.0
2025-05-22 09:50:00,81.16,81.21,80.79,80.81,25593.0,81.16,81.21,80.79,80.81,25593.0
2025-05-22 10:00:00,80.82,80.96,80.52,80.7,55723.0,80.82,80.96,80.52,80.7,55723.0
2025-05-22 10:10:00,80.7,81.05,80.55,81.01,33456.0,80.7,81.05,80.55,81.01,33456.0
2025-05-22 10:20:00,80.98,80.98,80.49,80.49,17364.0,80.98,80.98,80.49,80.49,17364.0
2025-05-22 10:30:00,80.52,80.57,80.31,80.35,27448.0,80.52,80.57,80.31,80.35,27448.0
2025-05-22 10:40:00,80.36,80.59,80.35,80.47,26321.0,80.36,80.59,80.35,80.47,26321.0
2025-05-22 10:50:00,80.47,80.68,80.39,80.58,20043.0,80.47,80.68,80.39,80.58,20043.0
2025-05-22 11:00:00,80.59,80.9,80.58,80.68,41361.0,80.59,80.9,80.58,80.68,41361.0
2025-05-22 11:10:00,80.7,80.72,80.44,80.52,22476.0,80.7,80.72,80.44,80.52,22476.0
2025-05-22 11:20:00,80.5,80.71,80.5,80.57,28417.0,80.5,80.71,80.5,80.57,28417.0
2025-05-22 11:30:00,80.55,80.89,80.55,80.83,39810.0,80.55,80.89,80.55,80.83,39810.0
2025-05-22 11:40:00,80.83,80.92,80.77,80.83,93350.0,80.83,80.92,80.77,80.83,93350.0
2025-05-22 11:50:00,80.83,80.95,80.82,80.93,40248.0,80.83,80.95,80.82,80.93,40248.0
2025-05-22 12:00:00,80.93,81.17,80.92,81.08,70523.0,80.93,81.17,80.92,81.08,70523.0
2025-05-22 12:10:00,81.1,81.36,81.07,81.24,48755.0,81.1,81.36,81.07,81.24,48755.0
2025-05-22 12:20:00,81.26,81.27,81.11,81.2,19232.0,81.26,81.27,81.11,81.2,19232.0
2025-05-22 12:30:00,81.2,81.22,81.05,81.11,25414.0,81.2,81.22,81.05,81.11,25414.0
2025-05-22 12:40:00,81.12,81.19,81.02,81.02,15907.0,81.12,81.19,81.02,81.02,15907.0
2025-05-22 12:50:00,81.03,81.07,80.86,80.89,11939.0,81.03,81.07,80.86,80.89,11939.0
2025-05-22 13:00:00,80.87,80.99,80.82,80.94,36363.0,80.87,80.99,80.82,80.94,36363.0
2025-05-22 13:10:00,80.94,81.32,80.92,81.28,49649.0,80.94,81.32,80.92,81.28,49649.0
2025-05-22 13:20:00,81.28,81.48,81.25,81.45,43551.0,81.28,81.48,81.25,81.45,43551.0
2025-05-22 13:30:00,81.45,81.53,81.38,81.5,33242.0,81.45,81.53,81.38,81.5,33242.0
2025-05-22 13:40:00,81.49,81.6,81.45,81.45,25805.0,81.49,81.6,81.45,81.45,25805.0
2025-05-22 13:50:00,81.45,81.58,81.43,81.51,14616.0,81.45,81.58,81.43,81.51,14616.0
2025-05-22 14:00:00,81.49,81.54,81.44,81.5,15045.0,81.49,81.54,81.44,81.5,15045.0
2025-05-22 14:10:00,81.5,81.63,81.45,81.63,24961.0,81.5,81.63,81.45,81.63,24961.0
2025-05-22 14:20:00,81.6,81.68,81.56,81.56,19509.0,81.6,81.68,81.56,81.56,19509.0
2025-05-22 14:30:00,81.58,81.64,81.45,81.46,31658.0,81.58,81.64,81.45,81.46,31658.0
2025-05-22 14:40:00,81.45,81.62,81.45,81.56,17788.0,81.45,81.62,81.45,81.56,17788.0
2025-05-22 14:50:00,81.56,81.65,81.55,81.6,22717.0,81.56,81.65,81.55,81.6,22717.0
2025-05-22 15:00:00,81.59,81.76,81.56,81.67,19227.0,81.59,81.76,81.56,81.67,19227.0
2025-05-22 15:10:00,81.67,81.8,81.64,81.76,23825.0,81.67,81.8,81.64,81.76,23825.0
2025-05-22 15:20:00,81.79,81.82,81.71,81.79,24659.0,81.79,81.82,81.71,81.79,24659.0
2025-05-22 15:30:00,81.79,81.85,81.72,81.79,36972.0,81.79,81.85,81.72,81.79,36972.0
2025-05-22 15:40:00,81.79,81.81,81.57,81.61,49240.0,81.79,81.81,81.57,81.61,49240.0
2025-05-22 15:50:00,81.62,81.68,81.34,81.36,169484.0,81.62,81.68,81.34,81.36,169484.0
2025-05-23 09:30:00,80.31,80.95,80.31,80.86,54177.0,80.31,80.95,80.31,80.86,54177.0
2025-05-23 09:40:00,80.88,81.17,80.87,81.16,28951.0,80.88,81.17,80.87,81.16,28951.0
2025-05-23 09:50:00,81.18,81.33,80.89,80.9,29166.0,81.18,81.33,80.89,80.9,29166.0
2025-05-23 10:00:00,80.94,81.1,80.93,80.93,8208.0,80.94,81.1,80.93,80.93,8208.0
2025-05-23 10:10:00,80.99,81.11,80.56,80.57,36050.0,80.99,81.11,80.56,80.57,36050.0
2025-05-23 10:20:00,80.58,80.95,80.45,80.89,30596.0,80.58,80.95,80.45,80.89,30596.0
2025-05-23 10:30:00,80.86,80.97,80.68,80.72,21352.0,80.86,80.97,80.68,80.72,21352.0
2025-05-23 10:40:00,80.7,80.88,80.66,80.8,17357.0,80.7,80.88,80.66,80.8,17357.0
2025-05-23 10:50:00,80.8,80.8,80.38,80.5,17254.0,80.8,80.8,80.38,80.5,17254.0
2025-05-23 11:00:00,80.51,80.65,80.47,80.64,20010.0,80.51,80.65,80.47,80.64,20010.0
2025-05-23 11:10:00,80.65,80.71,80.57,80.69,11096.0,80.65,80.71,80.57,80.69,11096.0
2025-05-23 11:20:00,80.7,80.9,80.67,80.86,36718.0,80.7,80.9,80.67,80.86,36718.0
2025-05-23 11:30:00,80.87,81.04,80.85,80.94,20896.0,80.87,81.04,80.85,80.94,20896.0
2025-05-23 11:40:00,80.96,81.02,80.9,81.0,11601.0,80.96,81.02,80.9,81.0,11601.0
2025-05-23 11:50:00,81.0,81.02,80.69,80.69,12570.0,81.0,81.02,80.69,80.69,12570.0
2025-05-23 12:00:00,80.7,80.86,80.66,80.75,23265.0,80.7,80.86,80.66,80.75,23265.0
2025-05-23 12:10:00,80.72,80.72,80.61,80.67,12527.0,80.72,80.72,80.61,80.67,12527.0
2025-05-23 12:20:00,80.65,80.82,80.63,80.77,15771.0,80.65,80.82,80.63,80.77,15771.0
2025-05-23 12:30:00,80.79,80.91,80.66,80.89,12737.0,80.79,80.91,80.66,80.89,12737.0
2025-05-23 12:40:00,80.91,81.07,80.84,81.06,20397.0,80.91,81.07,80.84,81.06,20397.0
2025-05-23 12:50:00,81.06,81.17,80.92,80.96,28444.0,81.06,81.17,80.92,80.96,28444.0
2025-05-23 13:00:00,80.94,81.13,80.94,81.13,19642.0,80.94,81.13,80.94,81.13,19642.0
2025-05-23 13:10:00,81.13,81.35,81.11,81.32,45838.0,81.13,81.35,81.11,81.32,45838.0
2025-05-23 13:20:00,81.32,81.36,81.25,81.3,41622.0,81.32,81.36,81.25,81.3,41622.0
2025-05-23 13:30:00,81.29,81.31,81.12,81.17,33881.0,81.29,81.31,81.12,81.17,33881.0
2025-05-23 13:40:00,81.2,81.22,81.09,81.22,17320.0,81.2,81.22,81.09,81.22,17320.0
2025-05-23 13:50:00,81.24,81.31,81.18,81.2,12323.0,81.24,81.31,81.18,81.2,12323.0
2025-05-23 14:00:00,81.22,81.4,81.22,81.34,14452.0,81.22,81.4,81.22,81.34,14452.0
2025-05-23 14:10:00,81.34,81.39,81.27,81.27,15897.0,81.34,81.39,81.27,81.27,15897.0
2025-05-23 14:20:00,81.28,81.33,81.17,81.25,10669.0,81.28,81.33,81.17,81.25,10669.0
2025-05-23 14:30:00,81.3,81.48,81.3,81.42,11006.0,81.3,81.48,81.3,81.42,11006.0
2025-05-23 14:40:00,81.4,81.41,81.32,81.39,21047.0,81.4,81.41,81.32,81.39,21047.0
2025-05-23 14:50:00,81.4,81.44,81.32,81.37,15111.0,81.4,81.44,81.32,81.37,15111.0
2025-05-23 15:00:00,81.35,81.41,81.34,81.37,12011.0,81.35,81.41,81.34,81.37,12011.0
2025-05-23 15:10:00,81.38,81.52,81.37,81.41,34115.0,81.38,81.52,81.37,81.41,34115.0
2025-05-23 15:20:00,81.39,81.41,81.18,81.18,16575.0,81.39,81.41,81.18,81.18,16575.0
2025-05-23 15:30:00,81.17,81.3,81.14,81.3,28578.0,81.17,81.3,81.14,81.3,28578.0
2025-05-23 15:40:00,81.29,81.37,81.1,81.12,37631.0,81.29,81.37,81.1,81.12,37631.0
2025-05-23 15:50:00,81.12,81.18,80.92,81.13,234578.0,81.12,81.18,80.92,81.13,234578.0
2025-05-27 09:30:00,82.0,82.1,81.16,81.28,120924.0,82.0,82.1,81.16,81.28,120924.0
2025-05-27 09:40:00,81.29,81.45,81.22,81.34,49275.0,81.29,81.45,81.22,81.34,49275.0
2025-05-27 09:50:00,81.39,81.41,81.0,81.29,31527.0,81.39,81.41,81.0,81.29,31527.0
2025-05-27 10:00:00,81.28,81.4,80.9,80.97,28950.0,81.28,81.4,80.9,80.97,28950.0
2025-05-27 10:10:00,80.94,81.18,80.76,81.12,50957.0,80.94,81.18,80.76,81.12,50957.0
2025-05-27 10:20:00,81.13,81.36,81.12,81.2,36119.0,81.13,81.36,81.12,81.2,36119.0
2025-05-27 10:30:00,81.25,81.45,81.16,81.41,32043.0,81.25,81.45,81.16,81.41,32043.0
2025-05-27 10:40:00,81.43,81.54,81.4,81.52,21036.0,81.43,81.54,81.4,81.52,21036.0
2025-05-27 10:50:00,81.52,81.54,81.35,81.42,33036.0,81.52,81.54,81.35,81.42,33036.0
2025-05-27 11:00:00,81.42,81.58,81.36,81.54,80778.0,81.42,81.58,81.36,81.54,80778.0
2025-05-27 11:10:00,81.52,81.71,81.42,81.67,25876.0,81.52,81.71,81.42,81.67,25876.0
2025-05-27 11:20:00,81.69,81.72,81.52,81.61,30883.0,81.69,81.72,81.52,81.61,30883.0
2025-05-27 11:30:00,81.6,81.63,81.43,81.56,43986.0,81.6,81.63,81.43,81.56,43986.0
2025-05-27 11:40:00,81.56,81.63,81.5,81.63,28066.0,81.56,81.63,81.5,81.63,28066.0
2025-05-27 11:50:00,81.59,81.6,81.41,81.51,46442.0,81.59,81.6,81.41,81.51,46442.0
2025-05-27 12:00:00,81.5,81.68,81.45,81.67,53350.0,81.5,81.68,81.45,81.67,53350.0
2025-05-27 12:10:00,81.67,81.68,81.5,81.56,18411.0,81.67,81.68,81.5,81.56,18411.0
2025-05-27 12:20:00,81.57,81.71,81.52,81.54,19789.0,81.57,81.71,81.52,81.54,19789.0
2025-05-27 12:30:00,81.54,81.77,81.52,81.77,44719.0,81.54,81.77,81.52,81.77,44719.0
2025-05-27 12:40:00,81.77,81.82,81.57,81.61,58605.0,81.77,81.82,81.57,81.61,58605.0
2025-05-27 12:50:00,81.6,81.66,81.48,81.48,36370.0,81.6,81.66,81.48,81.48,36370.0
2025-05-27 13:00:00,81.5,81.62,81.49,81.59,20225.0,81.5,81.62,81.49,81.59,20225.0
2025-05-27 13:10:00,81.6,81.62,81.5,81.56,33645.0,81.6,81.62,81.5,81.56,33645.0
2025-05-27 13:20:00,81.56,81.6,81.51,81.55,15236.0,81.56,81.6,81.51,81.55,15236.0
2025-05-27 13:30:00,81.55,81.57,81.47,81.51,15629.0,81.55,81.57,81.47,81.51,15629.0
2025-05-27 13:40:00,81.51,81.56,81.38,81.39,24046.0,81.51,81.56,81.38,81.39,24046.0
2025-05-27 13:50:00,81.4,81.57,81.39,81.56,108095.0,81.4,81.57,81.39,81.56,108095.0
2025-05-27 14:00:00,81.58,81.68,81.51,81.58,24028.0,81.58,81.68,81.51,81.58,24028.0
2025-05-27 14:10:00,81.6,81.68,81.53,81.54,21527.0,81.6,81.68,81.53,81.54,21527.0
2025-05-27 14:20:00,81.53,81.58,81.48,81.55,17308.0,81.53,81.58,81.48,81.55,17308.0
2025-05-27 14:30:00,81.55,81.57,81.47,81.52,19029.0,81.55,81.57,81.47,81.52,19029.0
2025-05-27 14:40:00,81.5,81.53,81.42,81.45,20568.0,81.5,81.53,81.42,81.45,20568.0
2025-05-27 14:50:00,81.45,81.58,81.44,81.47,24530.0,81.45,81.58,81.44,81.47,24530.0
2025-05-27 15:00:00,81.47,81.59,81.45,81.55,22918.0,81.47,81.59,81.45,81.55,22918.0
2025-05-27 15:10:00,81.54,81.57,81.44,81.45,30442.0,81.54,81.57,81.44,81.45,30442.0
2025-05-27 15:20:00,81.46,81.55,81.46,81.52,30634.0,81.46,81.55,81.46,81.52,30634.0
2025-05-27 15:30:00,81.52,81.66,81.52,81.66,37464.0,81.52,81.66,81.52,81.66,37464.0
2025-05-27 15:40:00,81.65,81.7,81.6,81.63,55371.0,81.65,81.7,81.6,81.63,55371.0
2025-05-27 15:50:00,81.63,81.74,81.55,81.74,262878.0,81.63,81.74,81.55,81.74,262878.0
2025-05-28 09:30:00,82.38,82.38,81.9,82.03,94263.0,82.38,82.38,81.9,82.03,94263.0
2025-05-28 09:40:00,82.05,82.09,81.82,81.9,86839.0,82.05,82.09,81.82,81.9,86839.0
2025-05-28 09:50:00,81.9,81.95,81.7,81.75,46668.0,81.9,81.95,81.7,81.75,46668.0
2025-05-28 10:00:00,81.74,81.88,81.52,81.57,21738.0,81.74,81.88,81.52,81.57,21738.0
2025-05-28 10:10:00,81.54,81.66,81.46,81.65,37754.0,81.54,81.66,81.46,81.65,37754.0
2025-05-28 10:20:00,81.65,81.83,81.62,81.66,32939.0,81.65,81.83,81.62,81.66,32939.0
2025-05-28 10:30:00,81.67,81.67,81.44,81.49,76056.0,81.67,81.67,81.44,81.49,76056.0
2025-05-28 10:40:00,81.49,81.49,81.24,81.27,36086.0,81.49,81.49,81.24,81.27,36086.0
2025-05-28 10:50:00,81.25,81.26,81.1,81.25,37028.0,81.25,81.26,81.1,81.25,37028.0
2025-05-28 11:00:00,81.25,81.5,81.23,81.28,49932.0,81.25,81.5,81.23,81.28,49932.0
2025-05-28 11:10:00,81.29,81.33,81.01,81.07,37304.0,81.29,81.33,81.01,81.07,37304.0
2025-05-28 11:20:00,81.07,81.17,81.0,81.01,70219.0,81.07,81.17,81.0,81.01,70219.0
2025-05-28 11:30:00,81.0,81.24,80.9,81.24,56487.0,81.0,81.24,80.9,81.24,56487.0
2025-05-28 11:40:00,81.21,81.21,80.94,80.94,37846.0,81.21,81.21,80.94,80.94,37846.0
2025-05-28 11:50:00,80.96,81.04,80.89,80.95,45206.0,80.96,81.04,80.89,80.95,45206.0
2025-05-28 12:00:00,80.95,81.13,80.94,81.11,33029.0,80.95,81.13,80.94,81.11,33029.0
2025-05-28 12:10:00,81.12,81.19,81.04,81.05,25939.0,81.12,81.19,81.04,81.05,25939.0
2025-05-28 12:20:00,81.05,81.09,80.94,81.06,28193.0,81.05,81.09,80.94,81.06,28193.0
2025-05-28 12:30:00,81.07,81.2,81.05,81.15,21930.0,81.07,81.2,81.05,81.15,21930.0
2025-05-28 12:40:00,81.14,81.2,81.11,81.17,30258.0,81.14,81.2,81.11,81.17,30258.0
2025-05-28 12:50:00,81.18,81.25,81.16,81.25,11314.0,81.18,81.25,81.16,81.25,11314.0
2025-05-28 13:00:00,81.25,81.34,81.19,81.21,35937.0,81.25,81.34,81.19,81.21,35937.0
2025-05-28 13:10:00,81.22,81.33,81.2,81.29,18419.0,81.22,81.33,81.2,81.29,18419.0
2025-05-28 13:20:00,81.3,81.33,81.15,81.18,29238.0,81.3,81.33,81.15,81.18,29238.0
2025-05-28 13:30:00,81.18,81.23,81.12,81.17,19831.0,81.18,81.23,81.12,81.17,19831.0
2025-05-28 13:40:00,81.17,81.19,81.06,81.16,22490.0,81.17,81.19,81.06,81.16,22490.0
2025-05-28 13:50:00,81.16,81.25,81.12,81.16,247946.0,81.16,81.25,81.12,81.16,247946.0
2025-05-28 14:00:00,81.18,81.21,80.99,81.01,29973.0,81.18,81.21,80.99,81.01,29973.0
2025-05-28 14:10:00,81.03,81.17,81.0,81.03,28828.0,81.03,81.17,81.0,81.03,28828.0
2025-05-28 14:20:00,81.03,81.13,80.97,81.09,21646.0,81.03,81.13,80.97,81.09,21646.0
2025-05-28 14:30:00,81.09,81.16,81.03,81.04,18767.0,81.09,81.16,81.03,81.04,18767.0
2025-05-28 14:40:00,81.03,81.11,81.01,81.02,26973.0,81.03,81.11,81.01,81.02,26973.0
2025-05-28 14:50:00,81.01,81.02,80.66,80.92,58422.0,81.01,81.02,80.66,80.92,58422.0
2025-05-28 15:00:00,80.94,81.02,80.8,80.98,38648.0,80.94,81.02,80.8,80.98,38648.0
2025-05-28 15:10:00,80.98,81.03,80.79,80.82,55187.0,80.98,81.03,80.79,80.82,55187.0
2025-05-28 15:20:00,80.8,80.83,80.67,80.69,56362.0,80.8,80.83,80.67,80.69,56362.0
2025-05-28 15:30:00,80.69,80.72,80.56,80.58,80955.0,80.69,80.72,80.56,80.58,80955.0
2025-05-28 15:40:00,80.58,80.82,80.53,80.74,105156.0,80.58,80.82,80.53,80.74,105156.0
2025-05-28 15:50:00,80.74,80.74,80.48,80.59,258682.0,80.74,80.74,80.48,80.59,258682.0
2025-05-29 09:30:00,80.0,80.36,79.67,79.91,149275.0,80.0,80.36,79.67,79.91,149275.0
2025-05-29 09:40:00,79.91,80.56,79.83,80.34,126161.0,79.91,80.56,79.83,80.34,126161.0
2025-05-29 09:50:00,80.35,80.57,80.15,80.47,59529.0,80.35,80.57,80.15,80.47,59529.0
2025-05-29 10:00:00,80.44,80.62,79.81,79.81,74864.0,80.44,80.62,79.81,79.81,74864.0
2025-05-29 10:10:00,79.85,80.03,79.24,79.3,79893.0,79.85,80.03,79.24,79.3,79893.0
2025-05-29 10:20:00,79.31,79.76,79.26,79.69,52358.0,79.31,79.76,79.26,79.69,52358.0
2025-05-29 10:30:00,79.69,79.94,79.66,79.87,40810.0,79.69,79.94,79.66,79.87,40810.0
2025-05-29 10:40:00,79.86,79.94,79.61,79.86,68999.0,79.86,79.94,79.61,79.86,68999.0
2025-05-29 10:50:00,79.85,79.95,79.78,79.89,48365.0,79.85,79.95,79.78,79.89,48365.0
2025-05-29 11:00:00,79.9,79.91,79.56,79.7,56268.0,79.9,79.91,79.56,79.7,56268.0
2025-05-29 11:10:00,79.68,79.85,79.66,79.75,28276.0,79.68,79.85,79.66,79.75,28276.0
2025-05-29 11:20:00,79.75,79.98,79.74,79.91,30514.0,79.75,79.98,79.74,79.91,30514.0
2025-05-29 11:30:00,79.92,79.93,79.54,79.58,36626.0,79.92,79.93,79.54,79.58,36626.0
2025-05-29 11:40:00,79.58,79.76,79.54,79.73,29408.0,79.58,79.76,79.54,79.73,29408.0
2025-05-29 11:50:00,79.73,79.92,79.46,79.57,61249.0,79.73,79.92,79.46,79.57,61249.0
2025-05-29 12:00:00,79.63,79.7,79.45,79.63,16944.0,79.63,79.7,79.45,79.63,16944.0
2025-05-29 12:10:00,79.65,79.89,79.59,79.89,35063.0,79.65,79.89,79.59,79.89,35063.0
2025-05-29 12:20:00,79.86,79.87,79.74,79.81,22129.0,79.86,79.87,79.74,79.81,22129.0
2025-05-29 12:30:00,79.8,79.83,79.64,79.7,46389.0,79.8,79.83,79.64,79.7,46389.0
2025-05-29 12:40:00,79.72,79.72,79.58,79.58,29134.0,79.72,79.72,79.58,79.58,29134.0
2025-05-29 12:50:00,79.58,79.74,79.54,79.7,28236.0,79.58,79.74,79.54,79.7,28236.0
2025-05-29 13:00:00,79.68,79.83,79.66,79.67,29139.0,79.68,79.83,79.66,79.67,29139.0
2025-05-29 13:10:00,79.69,79.89,79.68,79.76,32919.0,79.69,79.89,79.68,79.76,32919.0
2025-05-29 13:20:00,79.78,79.85,79.71,79.73,35060.0,79.78,79.85,79.71,79.73,35060.0
2025-05-29 13:30:00,79.71,79.87,79.7,79.87,22413.0,79.71,79.87,79.7,79.87,22413.0
2025-05-29 13:40:00,79.84,79.97,79.8,79.91,29462.0,79.84,79.97,79.8,79.91,29462.0
2025-05-29 13:50:00,79.91,80.04,79.87,79.89,19842.0,79.91,80.04,79.87,79.89,19842.0
2025-05-29 14:00:00,79.89,80.08,79.88,80.06,22989.0,79.89,80.08,79.88,80.06,22989.0
2025-05-29 14:10:00,80.05,80.1,79.95,79.96,20656.0,80.05,80.1,79.95,79.96,20656.0
2025-05-29 14:20:00,79.97,79.98,79.91,79.92,24783.0,79.97,79.98,79.91,79.92,24783.0
2025-05-29 14:30:00,79.92,80.23,79.92,80.21,39224.0,79.92,80.23,79.92,80.21,39224.0
2025-05-29 14:40:00,80.22,80.38,80.2,80.37,34968.0,80.22,80.38,80.2,80.37,34968.0
2025-05-29 14:50:00,80.36,80.37,80.2,80.23,31824.0,80.36,80.37,80.2,80.23,31824.0
2025-05-29 15:00:00,80.24,80.38,80.24,80.32,29823.0,80.24,80.38,80.24,80.32,29823.0
2025-05-29 15:10:00,80.31,80.42,80.31,80.34,41673.0,80.31,80.42,80.31,80.34,41673.0
2025-05-29 15:20:00,80.35,80.48,80.21,80.22,36813.0,80.35,80.48,80.21,80.22,36813.0
2025-05-29 15:30:00,80.23,80.38,80.21,80.36,48743.0,80.23,80.38,80.21,80.36,48743.0
2025-05-29 15:40:00,80.36,80.53,80.33,80.42,79668.0,80.36,80.53,80.33,80.42,79668.0
2025-05-29 15:50:00,80.44,80.7,80.28,80.67,335361.0,80.44,80.7,80.28,80.67,335361.0
2025-05-30 09:30:00,79.87,80.18,79.11,79.11,156932.0,79.87,80.18,79.11,79.11,156932.0
2025-05-30 09:40:00,79.11,79.57,79.08,79.25,63681.0,79.11,79.57,79.08,79.25,63681.0
2025-05-30 09:50:00,79.25,79.48,79.19,79.37,79074.0,79.25,79.48,79.19,79.37,79074.0
2025-05-30 10:00:00,79.38,79.77,79.38,79.73,73238.0,79.38,79.77,79.38,79.73,73238.0
2025-05-30 10:10:00,79.73,80.11,79.72,80.11,34301.0,79.73,80.11,79.72,80.11,34301.0
2025-05-30 10:20:00,80.13,80.31,80.06,80.3,22173.0,80.13,80.31,80.06,80.3,22173.0
2025-05-30 10:30:00,80.3,80.41,80.26,80.39,34200.0,80.3,80.41,80.26,80.39,34200.0
2025-05-30 10:40:00,80.37,80.39,80.18,80.26,21530.0,80.37,80.39,80.18,80.26,21530.0
2025-05-30 10:50:00,80.23,80.41,80.2,80.28,36022.0,80.23,80.41,80.2,80.28,36022.0
2025-05-30 11:00:00,80.29,80.49,80.29,80.37,23052.0,80.29,80.49,80.29,80.37,23052.0
2025-05-30 11:10:00,80.39,80.4,80.19,80.23,19124.0,80.39,80.4,80.19,80.23,19124.0
2025-05-30 11:20:00,80.23,80.3,80.1,80.18,19959.0,80.23,80.3,80.1,80.18,19959.0
2025-05-30 11:30:00,80.16,80.25,79.95,79.98,28296.0,80.16,80.25,79.95,79.98,28296.0
2025-05-30 11:40:00,79.97,79.98,79.74,79.84,22098.0,79.97,79.98,79.74,79.84,22098.0
2025-05-30 11:50:00,79.85,79.93,79.73,79.93,22483.0,79.85,79.93,79.73,79.93,22483.0
2025-05-30 12:00:00,79.92,80.09,79.91,80.09,40069.0,79.92,80.09,79.91,80.09,40069.0
2025-05-30 12:10:00,80.09,80.13,79.85,79.93,32212.0,80.09,80.13,79.85,79.93,32212.0
2025-05-30 12:20:00,79.92,80.0,79.61,79.64,26403.0,79.92,80.0,79.61,79.64,26403.0
2025-05-30 12:30:00,79.66,79.99,79.59,79.93,24594.0,79.66,79.99,79.59,79.93,24594.0
2025-05-30 12:40:00,79.94,79.98,79.64,79.67,23814.0,79.94,79.98,79.64,79.67,23814.0
2025-05-30 12:50:00,79.64,79.71,79.53,79.69,43980.0,79.64,79.71,79.53,79.69,43980.0
2025-05-30 13:00:00,79.67,80.01,79.62,79.96,32198.0,79.67,80.01,79.62,79.96,32198.0
2025-05-30 13:10:00,79.96,79.96,79.72,79.85,56836.0,79.96,79.96,79.72,79.85,56836.0
2025-05-30 13:20:00,79.84,79.99,79.77,79.98,18111.0,79.84,79.99,79.77,79.98,18111.0
2025-05-30 13:30:00,79.99,80.07,79.91,80.0,55488.0,79.99,80.07,79.91,80.0,55488.0
2025-05-30 13:40:00,80.0,80.0,79.77,79.84,35813.0,80.0,80.0,79.77,79.84,35813.0
2025-05-30 13:50:00,79.84,79.9,79.75,79.79,17935.0,79.84,79.9,79.75,79.79,17935.0
2025-05-30 14:00:00,79.8,80.32,79.8,80.31,128221.0,79.8,80.32,79.8,80.31,128221.0
2025-05-30 14:10:00,80.31,80.5,80.27,80.47,27907.0,80.31,80.5,80.27,80.47,27907.0
2025-05-30 14:20:00,80.46,80.51,80.38,80.39,22701.0,80.46,80.51,80.38,80.39,22701.0
2025-05-30 14:30:00,80.41,80.52,80.4,80.41,19691.0,80.41,80.52,80.4,80.41,19691.0
2025-05-30 14:40:00,80.39,80.5,80.31,80.5,35637.0,80.39,80.5,80.31,80.5,35637.0
2025-05-30 14:50:00,80.5,80.51,80.41,80.42,28300.0,80.5,80.51,80.41,80.42,28300.0
2025-05-30 15:00:00,80.42,80.53,80.41,80.48,34100.0,80.42,80.53,80.41,80.48,34100.0
2025-05-30 15:10:00,80.45,80.52,80.42,80.52,37338.0,80.45,80.52,80.42,80.52,37338.0
2025-05-30 15:20:00,80.51,80.59,80.44,80.53,39790.0,80.51,80.59,80.44,80.53,39790.0
2025-05-30 15:30:00,80.54,80.7,80.37,80.61,64131.0,80.54,80.7,80.37,80.61,64131.0
2025-05-30 15:40:00,80.61,80.61,80.32,80.46,127470.0,80.61,80.61,80.32,80.46,127470.0
2025-05-30 15:50:00,80.46,80.81,80.45,80.76,791899.0,80.46,80.81,80.45,80.76,791899.0
2025-06-02 09:30:00,82.33,82.75,81.77,81.81,137877.0,82.33,82.75,81.77,81.81,137877.0
2025-06-02 09:40:00,81.77,81.78,80.72,80.84,73648.0,81.77,81.78,80.72,80.84,73648.0
2025-06-02 09:50:00,80.83,81.16,80.7,80.81,77529.0,80.83,81.16,80.7,80.81,77529.0
2025-06-02 10:00:00,80.75,81.05,80.46,80.98,49497.0,80.75,81.05,80.46,80.98,49497.0
2025-06-02 10:10:00,80.98,81.36,80.98,81.01,55265.0,80.98,81.36,80.98,81.01,55265.0
2025-06-02 10:20:00,81.0,81.39,80.96,81.39,17862.0,81.0,81.39,80.96,81.39,17862.0
2025-06-02 10:30:00,81.38,81.62,81.28,81.55,30718.0,81.38,81.62,81.28,81.55,30718.0
2025-06-02 10:40:00,81.56,81.7,81.51,81.59,37447.0,81.56,81.7,81.51,81.59,37447.0
2025-06-02 10:50:00,81.6,81.83,81.52,81.76,30592.0,81.6,81.83,81.52,81.76,30592.0
2025-06-02 11:00:00,81.73,81.84,81.64,81.78,28119.0,81.73,81.84,81.64,81.78,28119.0
2025-06-02 11:10:00,81.8,82.03,81.74,81.93,23410.0,81.8,82.03,81.74,81.93,23410.0
2025-06-02 11:20:00,81.97,81.97,81.65,81.75,22478.0,81.97,81.97,81.65,81.75,22478.0
2025-06-02 11:30:00,81.73,82.02,81.73,82.0,15438.0,81.73,82.02,81.73,82.0,15438.0
2025-06-02 11:40:00,82.02,82.29,81.96,82.27,24803.0,82.02,82.29,81.96,82.27,24803.0
2025-06-02 11:50:00,82.26,82.41,82.26,82.36,21064.0,82.26,82.41,82.26,82.36,21064.0
2025-06-02 12:00:00,82.41,82.45,82.33,82.38,30694.0,82.41,82.45,82.33,82.38,30694.0
2025-06-02 12:10:00,82.36,82.52,82.34,82.5,46160.0,82.36,82.52,82.34,82.5,46160.0
2025-06-02 12:20:00,82.5,82.5,82.16,82.34,26528.0,82.5,82.5,82.16,82.34,26528.0
2025-06-02 12:30:00,82.35,82.39,82.22,82.33,23472.0,82.35,82.39,82.22,82.33,23472.0
2025-06-02 12:40:00,82.36,82.41,82.25,82.28,27167.0,82.36,82.41,82.25,82.28,27167.0
2025-06-02 12:50:00,82.28,82.38,82.15,82.16,40925.0,82.28,82.38,82.15,82.16,40925.0
2025-06-02 13:00:00,82.17,82.3,82.1,82.16,22057.0,82.17,82.3,82.1,82.16,22057.0
2025-06-02 13:10:00,82.14,82.2,82.07,82.11,31073.0,82.14,82.2,82.07,82.11,31073.0
2025-06-02 13:20:00,82.13,82.13,81.96,82.02,31800.0,82.13,82.13,81.96,82.02,31800.0
2025-06-02 13:30:00,82.03,82.15,81.98,82.14,26043.0,82.03,82.15,81.98,82.14,26043.0
2025-06-02 13:40:00,82.14,82.21,82.08,82.16,86700.0,82.14,82.21,82.08,82.16,86700.0
2025-06-02 13:50:00,82.17,82.27,82.08,82.24,21436.0,82.17,82.27,82.08,82.24,21436.0
2025-06-02 14:00:00,82.24,82.27,81.58,81.65,79218.0,82.24,82.27,81.58,81.65,79218.0
2025-06-02 14:10:00,81.65,81.95,81.61,81.9,29880.0,81.65,81.95,81.61,81.9,29880.0
2025-06-02 14:20:00,81.91,82.12,81.89,81.99,27728.0,81.91,82.12,81.89,81.99,27728.0
2025-06-02 14:30:00,82.01,82.11,82.0,82.06,22540.0,82.01,82.11,82.0,82.06,22540.0
2025-06-02 14:40:00,82.05,82.14,82.01,82.12,21638.0,82.05,82.14,82.01,82.12,21638.0
2025-06-02 14:50:00,82.12,82.19,82.09,82.16,36771.0,82.12,82.19,82.09,82.16,36771.0
2025-06-02 15:00:00,82.16,82.31,82.11,82.23,62928.0,82.16,82.31,82.11,82.23,62928.0
2025-06-02 15:10:00,82.23,82.36,82.22,82.34,29351.0,82.23,82.36,82.22,82.34,29351.0
2025-06-02 15:20:00,82.34,82.48,82.33,82.45,49864.0,82.34,82.48,82.33,82.45,49864.0
2025-06-02 15:30:00,82.46,82.48,82.36,82.44,53980.0,82.46,82.48,82.36,82.44,53980.0
2025-06-02 15:40:00,82.43,82.49,82.35,82.35,101833.0,82.43,82.49,82.35,82.35,101833.0
2025-06-02 15:50:00,82.37,82.53,82.27,82.53,306665.0,82.37,82.53,82.27,82.53,306665.0
2025-06-03 09:30:00,82.63,82.7,81.67,82.09,116203.0,82.63,82.7,81.67,82.09,116203.0
2025-06-03 09:40:00,82.1,82.52,82.01,82.5,69388.0,82.1,82.52,82.01,82.5,69388.0
2025-06-03 09:50:00,82.49,82.55,82.06,82.19,30587.0,82.49,82.55,82.06,82.19,30587.0
2025-06-03 10:00:00,82.2,82.58,82.09,82.43,57151.0,82.2,82.58,82.09,82.43,57151.0
2025-06-03 10:10:00,82.43,82.68,82.34,82.68,59539.0,82.43,82.68,82.34,82.68,59539.0
2025-06-03 10:20:00,82.69,82.84,82.57,82.76,40191.0,82.69,82.84,82.57,82.76,40191.0
2025-06-03 10:30:00,82.76,82.94,82.61,82.73,39595.0,82.76,82.94,82.61,82.73,39595.0
2025-06-03 10:40:00,82.73,82.81,82.6,82.76,25549.0,82.73,82.81,82.6,82.76,25549.0
2025-06-03 10:50:00,82.76,82.96,82.71,82.87,34639.0,82.76,82.96,82.71,82.87,34639.0
2025-06-03 11:00:00,82.86,82.96,82.83,82.92,28094.0,82.86,82.96,82.83,82.92,28094.0
2025-06-03 11:10:00,82.94,82.98,82.87,82.92,24229.0,82.94,82.98,82.87,82.92,24229.0
2025-06-03 11:20:00,82.95,83.18,82.95,83.17,31739.0,82.95,83.18,82.95,83.17,31739.0
2025-06-03 11:30:00,83.15,83.37,83.11,83.37,55851.0,83.15,83.37,83.11,83.37,55851.0
2025-06-03 11:40:00,83.35,83.54,83.32,83.52,38845.0,83.35,83.54,83.32,83.52,38845.0
2025-06-03 11:50:00,83.52,83.54,83.38,83.54,40445.0,83.52,83.54,83.38,83.54,40445.0
2025-06-03 12:00:00,83.53,83.58,83.38,83.42,40958.0,83.53,83.58,83.38,83.42,40958.0
2025-06-03 12:10:00,83.42,83.56,83.35,83.54,39525.0,83.42,83.56,83.35,83.54,39525.0
2025-06-03 12:20:00,83.54,83.58,83.42,83.44,30534.0,83.54,83.58,83.42,83.44,30534.0
2025-06-03 12:30:00,83.45,83.58,83.43,83.44,25412.0,83.45,83.58,83.43,83.44,25412.0
2025-06-03 12:40:00,83.42,83.59,83.4,83.45,15860.0,83.42,83.59,83.4,83.45,15860.0
2025-06-03 12:50:00,83.46,83.56,83.41,83.54,21615.0,83.46,83.56,83.41,83.54,21615.0
2025-06-03 13:00:00,83.55,83.69,83.54,83.65,24443.0,83.55,83.69,83.54,83.65,24443.0
2025-06-03 13:10:00,83.66,83.76,83.63,83.71,29954.0,83.66,83.76,83.63,83.71,29954.0
2025-06-03 13:20:00,83.71,83.82,83.62,83.65,53553.0,83.71,83.82,83.62,83.65,53553.0
2025-06-03 13:30:00,83.66,83.77,83.5,83.7,91707.0,83.66,83.77,83.5,83.7,91707.0
2025-06-03 13:40:00,83.7,83.71,83.5,83.52,34483.0,83.7,83.71,83.5,83.52,34483.0
2025-06-03 13:50:00,83.5,83.53,83.29,83.38,47680.0,83.5,83.53,83.29,83.38,47680.0
2025-06-03 14:00:00,83.37,83.39,83.12,83.2,96914.0,83.37,83.39,83.12,83.2,96914.0
2025-06-03 14:10:00,83.22,83.28,83.13,83.25,58815.0,83.22,83.28,83.13,83.25,58815.0
2025-06-03 14:20:00,83.25,83.3,83.11,83.21,55104.0,83.25,83.3,83.11,83.21,55104.0
2025-06-03 14:30:00,83.21,83.27,83.16,83.18,30188.0,83.21,83.27,83.16,83.18,30188.0
2025-06-03 14:40:00,83.19,83.36,83.19,83.35,30100.0,83.19,83.36,83.19,83.35,30100.0
2025-06-03 14:50:00,83.35,83.37,83.2,83.37,28308.0,83.35,83.37,83.2,83.37,28308.0
2025-06-03 15:00:00,83.35,83.42,83.27,83.31,81343.0,83.35,83.42,83.27,83.31,81343.0
2025-06-03 15:10:00,83.29,83.38,83.25,83.35,28781.0,83.29,83.38,83.25,83.35,28781.0
2025-06-03 15:20:00,83.35,83.39,83.27,83.37,54030.0,83.35,83.39,83.27,83.37,54030.0
2025-06-03 15:30:00,83.36,83.49,83.34,83.41,115137.0,83.36,83.49,83.34,83.41,115137.0
2025-06-03 15:40:00,83.4,83.54,83.27,83.28,111594.0,83.4,83.54,83.27,83.28,111594.0
2025-06-03 15:50:00,83.26,83.31,83.17,83.26,305292.0,83.26,83.31,83.17,83.26,305292.0
2025-06-04 09:30:00,82.89,83.46,82.81,83.34,84496.0,82.89,83.46,82.81,83.34,84496.0
2025-06-04 09:40:00,83.32,83.86,83.21,83.83,153033.0,83.32,83.86,83.21,83.83,153033.0
2025-06-04 09:50:00,83.83,83.87,83.56,83.65,52732.0,83.83,83.87,83.56,83.65,52732.0
2025-06-04 10:00:00,83.58,83.71,83.45,83.71,53555.0,83.58,83.71,83.45,83.71,53555.0
2025-06-04 10:10:00,83.72,83.72,83.12,83.5,81642.0,83.72,83.72,83.12,83.5,81642.0
2025-06-04 10:20:00,83.47,83.56,83.33,83.38,35840.0,83.47,83.56,83.33,83.38,35840.0
2025-06-04 10:30:00,83.4,83.44,83.01,83.01,49115.0,83.4,83.44,83.01,83.01,49115.0
2025-06-04 10:40:00,83.02,83.15,82.97,83.01,30130.0,83.02,83.15,82.97,83.01,30130.0
2025-06-04 10:50:00,83.02,83.08,82.66,82.74,42598.0,83.02,83.08,82.66,82.74,42598.0
2025-06-04 11:00:00,82.77,82.82,82.46,82.56,64616.0,82.77,82.82,82.46,82.56,64616.0
2025-06-04 11:10:00,82.6,82.63,81.6,81.95,217746.0,82.6,82.63,81.6,81.95,217746.0
2025-06-04 11:20:00,81.9,82.14,81.78,82.03,72522.0,81.9,82.14,81.78,82.03,72522.0
2025-06-04 11:30:00,82.02,82.18,81.91,81.91,62952.0,82.02,82.18,81.91,81.91,62952.0
2025-06-04 11:40:00,81.91,82.07,81.71,81.8,52692.0,81.91,82.07,81.71,81.8,52692.0
2025-06-04 11:50:00,81.79,81.84,81.25,81.42,60444.0,81.79,81.84,81.25,81.42,60444.0
2025-06-04 12:00:00,81.41,81.52,80.77,80.78,123167.0,81.41,81.52,80.77,80.78,123167.0
2025-06-04 12:10:00,80.78,80.81,80.27,80.36,110757.0,80.78,80.81,80.27,80.36,110757.0
2025-06-04 12:20:00,80.36,80.7,80.26,80.59,161764.0,80.36,80.7,80.26,80.59,161764.0
2025-06-04 12:30:00,80.61,80.99,80.6,80.91,88362.0,80.61,80.99,80.6,80.91,88362.0
2025-06-04 12:40:00,80.94,81.07,80.89,81.02,50773.0,80.94,81.07,80.89,81.02,50773.0
2025-06-04 12:50:00,81.02,81.13,80.93,81.09,65223.0,81.02,81.13,80.93,81.09,65223.0
2025-06-04 13:00:00,81.08,81.44,81.08,81.34,43816.0,81.08,81.44,81.08,81.34,43816.0
2025-06-04 13:10:00,81.33,81.51,81.26,81.41,85742.0,81.33,81.51,81.26,81.41,85742.0
2025-06-04 13:20:00,81.4,81.45,81.25,81.25,88401.0,81.4,81.45,81.25,81.25,88401.0
2025-06-04 13:30:00,81.25,81.32,81.19,81.28,85311.0,81.25,81.32,81.19,81.28,85311.0
2025-06-04 13:40:00,81.27,81.32,81.15,81.17,44560.0,81.27,81.32,81.15,81.17,44560.0
2025-06-04 13:50:00,81.16,81.18,81.07,81.15,40065.0,81.16,81.18,81.07,81.15,40065.0
2025-06-04 14:00:00,81.16,81.38,81.16,81.34,57138.0,81.16,81.38,81.16,81.34,57138.0
2025-06-04 14:10:00,81.35,81.36,81.21,81.29,28051.0,81.35,81.36,81.21,81.29,28051.0
2025-06-04 14:20:00,81.29,81.35,81.22,81.31,30201.0,81.29,81.35,81.22,81.31,30201.0
2025-06-04 14:30:00,81.31,81.36,81.2,81.2,24666.0,81.31,81.36,81.2,81.2,24666.0
2025-06-04 14:40:00,81.21,81.24,81.0,81.0,25386.0,81.21,81.24,81.0,81.0,25386.0
2025-06-04 14:50:00,80.99,81.01,80.91,80.97,30531.0,80.99,81.01,80.91,80.97,30531.0
2025-06-04 15:00:00,80.97,81.06,80.95,80.98,33355.0,80.97,81.06,80.95,80.98,33355.0
2025-06-04 15:10:00,80.98,81.1,80.59,80.7,148351.0,80.98,81.1,80.59,80.7,148351.0
2025-06-04 15:20:00,80.7,80.82,80.63,80.76,168902.0,80.7,80.82,80.63,80.76,168902.0
2025-06-04 15:30:00,80.76,80.77,80.57,80.67,187593.0,80.76,80.77,80.57,80.67,187593.0
2025-06-04 15:40:00,80.66,80.75,80.58,80.61,142986.0,80.66,80.75,80.58,80.61,142986.0
2025-06-04 15:50:00,80.61,80.71,80.49,80.51,613990.0,80.61,80.71,80.49,80.51,613990.0
2025-06-05 09:30:00,81.35,81.35,80.29,80.68,205518.0,81.35,81.35,80.29,80.68,205518.0
2025-06-05 09:40:00,80.71,81.09,80.61,81.06,138285.0,80.71,81.09,80.61,81.06,138285.0
2025-06-05 09:50:00,81.07,81.14,80.69,80.91,156970.0,81.07,81.14,80.69,80.91,156970.0
2025-06-05 10:00:00,80.89,81.12,80.67,80.82,118390.0,80.89,81.12,80.67,80.82,118390.0
2025-06-05 10:10:00,80.82,81.09,80.82,81.02,152927.0,80.82,81.09,80.82,81.02,152927.0
2025-06-05 10:20:00,81.02,81.09,80.86,80.9,101155.0,81.02,81.09,80.86,80.9,101155.0
2025-06-05 10:30:00,80.89,80.95,80.63,80.92,130655.0,80.89,80.95,80.63,80.92,130655.0
2025-06-05 10:40:00,80.92,81.13,80.76,80.94,206254.0,80.92,81.13,80.76,80.94,206254.0
2025-06-05 10:50:00,80.92,81.12,80.72,81.08,104869.0,80.92,81.12,80.72,81.08,104869.0
2025-06-05 11:00:00,81.09,81.37,81.02,81.17,244213.0,81.09,81.37,81.02,81.17,244213.0
2025-06-05 11:10:00,81.17,81.37,81.06,81.29,64136.0,81.17,81.37,81.06,81.29,64136.0
2025-06-05 11:20:00,81.29,81.36,81.1,81.27,56608.0,81.29,81.36,81.1,81.27,56608.0
2025-06-05 11:30:00,81.25,81.34,81.16,81.27,50088.0,81.25,81.34,81.16,81.27,50088.0
2025-06-05 11:40:00,81.27,81.29,81.16,81.18,35635.0,81.27,81.29,81.16,81.18,35635.0
2025-06-05 11:50:00,81.18,81.36,81.15,81.35,54085.0,81.18,81.36,81.15,81.35,54085.0
2025-06-05 12:00:00,81.36,81.5,81.35,81.46,58332.0,81.36,81.5,81.35,81.46,58332.0
2025-06-05 12:10:00,81.49,81.6,81.39,81.53,64078.0,81.49,81.6,81.39,81.53,64078.0
2025-06-05 12:20:00,81.51,81.56,81.41,81.5,29440.0,81.51,81.56,81.41,81.5,29440.0
2025-06-05 12:30:00,81.48,81.52,81.42,81.45,44555.0,81.48,81.52,81.42,81.45,44555.0
2025-06-05 12:40:00,81.45,81.45,81.04,81.15,53184.0,81.45,81.45,81.04,81.15,53184.0
2025-06-05 12:50:00,81.15,81.29,81.09,81.19,52740.0,81.15,81.29,81.09,81.19,52740.0
2025-06-05 13:00:00,81.19,81.35,81.18,81.31,46329.0,81.19,81.35,81.18,81.31,46329.0
2025-06-05 13:10:00,81.3,81.55,81.25,81.49,54798.0,81.3,81.55,81.25,81.49,54798.0
2025-06-05 13:20:00,81.52,81.52,81.39,81.46,63032.0,81.52,81.52,81.39,81.46,63032.0
2025-06-05 13:30:00,81.47,81.69,81.47,81.66,60493.0,81.47,81.69,81.47,81.66,60493.0
2025-06-05 13:40:00,81.67,81.72,81.53,81.65,70989.0,81.67,81.72,81.53,81.65,70989.0
2025-06-05 13:50:00,81.63,81.77,81.61,81.65,48549.0,81.63,81.77,81.61,81.65,48549.0
2025-06-05 14:00:00,81.65,81.67,81.48,81.54,39292.0,81.65,81.67,81.48,81.54,39292.0
2025-06-05 14:10:00,81.54,81.55,81.19,81.37,48568.0,81.54,81.55,81.19,81.37,48568.0
2025-06-05 14:20:00,81.36,81.4,81.21,81.25,30739.0,81.36,81.4,81.21,81.25,30739.0
2025-06-05 14:30:00,81.25,81.46,81.25,81.46,36205.0,81.25,81.46,81.25,81.46,36205.0
2025-06-05 14:40:00,81.45,81.5,81.39,81.43,25300.0,81.45,81.5,81.39,81.43,25300.0
2025-06-05 14:50:00,81.44,81.54,81.43,81.44,30018.0,81.44,81.54,81.43,81.44,30018.0
2025-06-05 15:00:00,81.43,81.59,81.41,81.58,45632.0,81.43,81.59,81.41,81.58,45632.0
2025-06-05 15:10:00,81.58,81.58,81.07,81.15,47296.0,81.58,81.58,81.07,81.15,47296.0
2025-06-05 15:20:00,81.14,81.19,80.96,81.13,60144.0,81.14,81.19,80.96,81.13,60144.0
2025-06-05 15:30:00,81.15,81.46,81.13,81.39,71885.0,81.15,81.46,81.13,81.39,71885.0
2025-06-05 15:40:00,81.39,81.44,81.33,81.36,93676.0,81.39,81.44,81.33,81.36,93676.0
2025-06-05 15:50:00,81.33,81.33,81.03,81.18,443919.0,81.33,81.33,81.03,81.18,443919.0
2025-06-06 09:30:00,82.01,82.54,81.75,82.44,95871.0,82.01,82.54,81.75,82.44,95871.0
2025-06-06 09:40:00,82.45,82.5,82.09,82.3,41034.0,82.45,82.5,82.09,82.3,41034.0
2025-06-06 09:50:00,82.38,82.38,82.14,82.26,24604.0,82.38,82.38,82.14,82.26,24604.0
2025-06-06 10:00:00,82.26,82.28,81.99,82.15,43946.0,82.26,82.28,81.99,82.15,43946.0
2025-06-06 10:10:00,82.14,82.16,81.78,81.88,33408.0,82.14,82.16,81.78,81.88,33408.0
2025-06-06 10:20:00,81.88,82.09,81.79,81.98,21782.0,81.88,82.09,81.79,81.98,21782.0
2025-06-06 10:30:00,82.05,82.09,81.86,82.03,24971.0,82.05,82.09,81.86,82.03,24971.0
2025-06-06 10:40:00,82.05,82.11,81.92,82.01,38694.0,82.05,82.11,81.92,82.01,38694.0
2025-06-06 10:50:00,82.0,82.07,81.87,81.88,28971.0,82.0,82.07,81.87,81.88,28971.0
2025-06-06 11:00:00,81.86,82.0,81.81,81.91,27894.0,81.86,82.0,81.81,81.91,27894.0
2025-06-06 11:10:00,81.92,82.01,81.8,81.88,38932.0,81.92,82.01,81.8,81.88,38932.0
2025-06-06 11:20:00,81.86,81.99,81.82,81.84,32270.0,81.86,81.99,81.82,81.84,32270.0
2025-06-06 11:30:00,81.85,82.0,81.74,81.74,25251.0,81.85,82.0,81.74,81.74,25251.0
2025-06-06 11:40:00,81.74,81.75,81.47,81.67,91251.0,81.74,81.75,81.47,81.67,91251.0
2025-06-06 11:50:00,81.67,81.7,81.47,81.55,59184.0,81.67,81.7,81.47,81.55,59184.0
2025-06-06 12:00:00,81.55,81.66,81.47,81.65,64782.0,81.55,81.66,81.47,81.65,64782.0
2025-06-06 12:10:00,81.63,81.7,81.59,81.67,76987.0,81.63,81.7,81.59,81.67,76987.0
2025-06-06 12:20:00,81.68,81.85,81.66,81.84,64463.0,81.68,81.85,81.66,81.84,64463.0
2025-06-06 12:30:00,81.84,81.94,81.66,81.7,30587.0,81.84,81.94,81.66,81.7,30587.0
2025-06-06 12:40:00,81.69,81.77,81.64,81.72,22775.0,81.69,81.77,81.64,81.72,22775.0
2025-06-06 12:50:00,81.72,81.72,81.31,81.31,34836.0,81.72,81.72,81.31,81.31,34836.0
2025-06-06 13:00:00,81.31,81.46,81.31,81.44,25870.0,81.31,81.46,81.31,81.44,25870.0
2025-06-06 13:10:00,81.45,81.62,81.44,81.59,30428.0,81.45,81.62,81.44,81.59,30428.0
2025-06-06 13:20:00,81.59,81.66,81.54,81.59,18831.0,81.59,81.66,81.54,81.59,18831.0
2025-06-06 13:30:00,81.59,81.67,81.44,81.48,46828.0,81.59,81.67,81.44,81.48,46828.0
2025-06-06 13:40:00,81.48,81.62,81.47,81.61,38447.0,81.48,81.62,81.47,81.61,38447.0
2025-06-06 13:50:00,81.61,81.68,81.53,81.55,25800.0,81.61,81.68,81.53,81.55,25800.0
2025-06-06 14:00:00,81.55,81.67,81.53,81.6,44398.0,81.55,81.67,81.53,81.6,44398.0
2025-06-06 14:10:00,81.6,81.69,81.58,81.67,30068.0,81.6,81.69,81.58,81.67,30068.0
2025-06-06 14:20:00,81.69,81.72,81.64,81.69,20378.0,81.69,81.72,81.64,81.69,20378.0
2025-06-06 14:30:00,81.7,81.82,81.7,81.73,33110.0,81.7,81.82,81.7,81.73,33110.0
2025-06-06 14:40:00,81.74,81.79,81.69,81.77,25986.0,81.74,81.79,81.69,81.77,25986.0
2025-06-06 14:50:00,81.77,81.8,81.73,81.76,48146.0,81.77,81.8,81.73,81.76,48146.0
2025-06-06 15:00:00,81.75,81.96,81.74,81.93,66074.0,81.75,81.96,81.74,81.93,66074.0
2025-06-06 15:10:00,81.92,82.05,81.85,81.98,68975.0,81.92,82.05,81.85,81.98,68975.0
2025-06-06 15:20:00,81.97,82.04,81.84,81.86,55281.0,81.97,82.04,81.84,81.86,55281.0
2025-06-06 15:30:00,81.86,81.9,81.75,81.78,54956.0,81.86,81.9,81.75,81.78,54956.0
2025-06-06 15:40:00,81.77,81.8,81.62,81.7,58641.0,81.77,81.8,81.62,81.7,58641.0
2025-06-06 15:50:00,81.72,81.81,81.65,81.68,359683.0,81.72,81.81,81.65,81.68,359683.0
2025-06-09 09:30:00,82.0,82.13,80.69,81.01,134769.0,82.0,82.13,80.69,81.01,134769.0
2025-06-09 09:40:00,81.01,81.41,81.0,81.41,52192.0,81.01,81.41,81.0,81.41,52192.0
2025-06-09 09:50:00,81.38,81.42,81.14,81.36,37496.0,81.38,81.42,81.14,81.36,37496.0
2025-06-09 10:00:00,81.32,81.61,81.26,81.38,40858.0,81.32,81.61,81.26,81.38,40858.0
2025-06-09 10:10:00,81.38,81.68,81.22,81.22,71189.0,81.38,81.68,81.22,81.22,71189.0
2025-06-09 10:20:00,81.21,81.59,81.2,81.52,62982.0,81.21,81.59,81.2,81.52,62982.0
2025-06-09 10:30:00,81.55,81.64,81.46,81.48,58618.0,81.55,81.64,81.46,81.48,58618.0
2025-06-09 10:40:00,81.47,81.76,81.37,81.7,101057.0,81.47,81.76,81.37,81.7,101057.0
2025-06-09 10:50:00,81.68,81.87,81.68,81.87,50761.0,81.68,81.87,81.68,81.87,50761.0
2025-06-09 11:00:00,81.89,81.98,81.75,81.78,41289.0,81.89,81.98,81.75,81.78,41289.0
2025-06-09 11:10:00,81.8,81.89,81.69,81.76,43970.0,81.8,81.89,81.69,81.76,43970.0
2025-06-09 11:20:00,81.75,81.79,81.51,81.53,44199.0,81.75,81.79,81.51,81.53,44199.0
2025-06-09 11:30:00,81.58,81.87,81.58,81.79,33301.0,81.58,81.87,81.58,81.79,33301.0
2025-06-09 11:40:00,81.8,81.9,81.74,81.89,25077.0,81.8,81.9,81.74,81.89,25077.0
2025-06-09 11:50:00,81.91,81.94,81.79,81.89,24387.0,81.91,81.94,81.79,81.89,24387.0
2025-06-09 12:00:00,81.89,81.94,81.8,81.92,26321.0,81.89,81.94,81.8,81.92,26321.0
2025-06-09 12:10:00,81.92,81.94,81.8,81.94,51760.0,81.92,81.94,81.8,81.94,51760.0
2025-06-09 12:20:00,81.94,81.97,81.87,81.93,47878.0,81.94,81.97,81.87,81.93,47878.0
2025-06-09 12:30:00,81.94,81.98,81.75,81.78,176083.0,81.94,81.98,81.75,81.78,176083.0
2025-06-09 12:40:00,81.78,81.87,81.68,81.87,56264.0,81.78,81.87,81.68,81.87,56264.0
2025-06-09 12:50:00,81.86,82.11,81.86,82.11,35332.0,81.86,82.11,81.86,82.11,35332.0
2025-06-09 13:00:00,82.1,82.26,82.02,82.23,37001.0,82.1,82.26,82.02,82.23,37001.0
2025-06-09 13:10:00,82.22,82.37,82.22,82.34,44347.0,82.22,82.37,82.22,82.34,44347.0
2025-06-09 13:20:00,82.33,82.48,82.27,82.39,40105.0,82.33,82.48,82.27,82.39,40105.0
2025-06-09 13:30:00,82.42,82.42,82.26,82.26,21074.0,82.42,82.42,82.26,82.26,21074.0
2025-06-09 13:40:00,82.26,82.36,82.25,82.27,23612.0,82.26,82.36,82.25,82.27,23612.0
2025-06-09 13:50:00,82.29,82.39,82.13,82.14,42007.0,82.29,82.39,82.13,82.14,42007.0
2025-06-09 14:00:00,82.14,82.22,82.12,82.16,35232.0,82.14,82.22,82.12,82.16,35232.0
2025-06-09 14:10:00,82.15,82.25,82.15,82.21,36711.0,82.15,82.25,82.15,82.21,36711.0
2025-06-09 14:20:00,82.22,82.25,82.15,82.18,37413.0,82.22,82.25,82.15,82.18,37413.0
2025-06-09 14:30:00,82.18,82.23,82.1,82.1,47574.0,82.18,82.23,82.1,82.1,47574.0
2025-06-09 14:40:00,82.1,82.11,81.97,81.98,41189.0,82.1,82.11,81.97,81.98,41189.0
2025-06-09 14:50:00,81.98,82.02,81.9,81.9,39886.0,81.98,82.02,81.9,81.9,39886.0
2025-06-09 15:00:00,81.91,81.95,81.8,81.82,43955.0,81.91,81.95,81.8,81.82,43955.0
2025-06-09 15:10:00,81.81,81.85,81.67,81.67,53161.0,81.81,81.85,81.67,81.67,53161.0
2025-06-09 15:20:00,81.68,81.68,81.53,81.55,84989.0,81.68,81.68,81.53,81.55,84989.0
2025-06-09 15:30:00,81.55,81.56,81.29,81.48,121756.0,81.55,81.56,81.29,81.48,121756.0
2025-06-09 15:40:00,81.48,81.49,81.25,81.26,111608.0,81.48,81.49,81.25,81.26,111608.0
2025-06-09 15:50:00,81.3,81.31,81.01,81.1,457813.0,81.3,81.31,81.01,81.1,457813.0
2025-06-10 09:30:00,81.79,82.25,81.79,81.91,101571.0,81.79,82.25,81.79,81.91,101571.0
2025-06-10 09:40:00,81.91,82.18,81.78,81.81,50675.0,81.91,82.18,81.78,81.81,50675.0
2025-06-10 09:50:00,81.9,81.9,81.61,81.64,31600.0,81.9,81.9,81.61,81.64,31600.0
2025-06-10 10:00:00,81.63,81.92,81.63,81.69,37943.0,81.63,81.92,81.63,81.69,37943.0
2025-06-10 10:10:00,81.7,81.75,81.54,81.7,29500.0,81.7,81.75,81.54,81.7,29500.0
2025-06-10 10:20:00,81.7,81.85,81.46,81.57,39482.0,81.7,81.85,81.46,81.57,39482.0
2025-06-10 10:30:00,81.63,81.88,81.52,81.83,37648.0,81.63,81.88,81.52,81.83,37648.0
2025-06-10 10:40:00,81.84,81.98,81.41,81.53,43162.0,81.84,81.98,81.41,81.53,43162.0
2025-06-10 10:50:00,81.52,81.75,81.27,81.3,37743.0,81.52,81.75,81.27,81.3,37743.0
2025-06-10 11:00:00,81.34,81.59,81.26,81.57,41030.0,81.34,81.59,81.26,81.57,41030.0
2025-06-10 11:10:00,81.57,81.81,81.53,81.79,56297.0,81.57,81.81,81.53,81.79,56297.0
2025-06-10 11:20:00,81.79,81.88,81.7,81.85,36605.0,81.79,81.88,81.7,81.85,36605.0
2025-06-10 11:30:00,81.88,82.44,81.88,82.3,79994.0,81.88,82.44,81.88,82.3,79994.0
2025-06-10 11:40:00,82.32,82.34,81.85,81.86,63488.0,82.32,82.34,81.85,81.86,63488.0
2025-06-10 11:50:00,81.88,81.97,81.78,81.92,34579.0,81.88,81.97,81.78,81.92,34579.0
2025-06-10 12:00:00,81.89,81.98,81.68,81.73,24029.0,81.89,81.98,81.68,81.73,24029.0
2025-06-10 12:10:00,81.73,81.89,81.66,81.85,32475.0,81.73,81.89,81.66,81.85,32475.0
2025-06-10 12:20:00,81.87,81.95,81.8,81.88,54918.0,81.87,81.95,81.8,81.88,54918.0
2025-06-10 12:30:00,81.93,81.94,81.8,81.91,38482.0,81.93,81.94,81.8,81.91,38482.0
2025-06-10 12:40:00,81.89,82.02,81.76,81.79,25659.0,81.89,82.02,81.76,81.79,25659.0
2025-06-10 12:50:00,81.81,81.89,81.7,81.73,21998.0,81.81,81.89,81.7,81.73,21998.0
2025-06-10 13:00:00,81.71,81.88,81.6,81.88,28915.0,81.71,81.88,81.6,81.88,28915.0
2025-06-10 13:10:00,81.88,81.98,81.69,81.7,31214.0,81.88,81.98,81.69,81.7,31214.0
2025-06-10 13:20:00,81.7,81.78,81.69,81.73,39285.0,81.7,81.78,81.69,81.73,39285.0
2025-06-10 13:30:00,81.72,81.83,81.71,81.81,30566.0,81.72,81.83,81.71,81.81,30566.0
2025-06-10 13:40:00,81.8,81.82,81.74,81.78,22336.0,81.8,81.82,81.74,81.78,22336.0
2025-06-10 13:50:00,81.79,81.82,81.71,81.75,26838.0,81.79,81.82,81.71,81.75,26838.0
2025-06-10 14:00:00,81.75,81.79,81.65,81.75,26832.0,81.75,81.79,81.65,81.75,26832.0
2025-06-10 14:10:00,81.76,81.83,81.64,81.83,28978.0,81.76,81.83,81.64,81.83,28978.0
2025-06-10 14:20:00,81.85,81.9,81.73,81.78,38019.0,81.85,81.9,81.73,81.78,38019.0
2025-06-10 14:30:00,81.79,81.81,81.71,81.75,23827.0,81.79,81.81,81.71,81.75,23827.0
2025-06-10 14:40:00,81.77,81.87,81.73,81.8,23502.0,81.77,81.87,81.73,81.8,23502.0
2025-06-10 14:50:00,81.78,81.88,81.75,81.81,32591.0,81.78,81.88,81.75,81.81,32591.0
2025-06-10 15:00:00,81.81,82.01,81.8,81.98,32027.0,81.81,82.01,81.8,81.98,32027.0
2025-06-10 15:10:00,82.0,82.02,81.86,81.88,55403.0,82.0,82.02,81.86,81.88,55403.0
2025-06-10 15:20:00,81.88,81.9,81.67,81.7,53503.0,81.88,81.9,81.67,81.7,53503.0
2025-06-10 15:30:00,81.7,81.7,81.49,81.59,76960.0,81.7,81.7,81.49,81.59,76960.0
2025-06-10 15:40:00,81.58,81.68,81.55,81.6,97252.0,81.58,81.68,81.55,81.6,97252.0
2025-06-10 15:50:00,81.6,81.77,81.39,81.73,398965.0,81.6,81.77,81.39,81.73,398965.0
2025-06-11 09:30:00,82.57,82.57,81.91,82.22,98308.0,82.57,82.57,81.91,82.22,98308.0
2025-06-11 09:40:00,82.21,82.37,81.95,81.95,37242.0,82.21,82.37,81.95,81.95,37242.0
2025-06-11 09:50:00,81.98,82.36,81.89,82.23,45466.0,81.98,82.36,81.89,82.23,45466.0
2025-06-11 10:00:00,82.2,82.39,81.92,82.22,43526.0,82.2,82.39,81.92,82.22,43526.0
2025-06-11 10:10:00,82.33,82.35,82.1,82.21,38766.0,82.33,82.35,82.1,82.21,38766.0
2025-06-11 10:20:00,82.15,82.24,82.0,82.23,20529.0,82.15,82.24,82.0,82.23,20529.0
2025-06-11 10:30:00,82.21,82.23,82.04,82.09,26437.0,82.21,82.23,82.04,82.09,26437.0
2025-06-11 10:40:00,82.09,82.23,82.04,82.07,18177.0,82.09,82.23,82.04,82.07,18177.0
2025-06-11 10:50:00,82.1,82.38,82.08,82.3,75015.0,82.1,82.38,82.08,82.3,75015.0
2025-06-11 11:00:00,82.3,82.41,82.29,82.34,22755.0,82.3,82.41,82.29,82.34,22755.0
2025-06-11 11:10:00,82.29,82.52,82.29,82.44,39885.0,82.29,82.52,82.29,82.44,39885.0
2025-06-11 11:20:00,82.42,82.51,82.38,82.49,27203.0,82.42,82.51,82.38,82.49,27203.0
2025-06-11 11:30:00,82.51,82.54,82.36,82.53,44904.0,82.51,82.54,82.36,82.53,44904.0
2025-06-11 11:40:00,82.53,82.56,82.39,82.42,23515.0,82.53,82.56,82.39,82.42,23515.0
2025-06-11 11:50:00,82.42,82.45,82.35,82.42,20979.0,82.42,82.45,82.35,82.42,20979.0
2025-06-11 12:00:00,82.42,82.49,82.14,82.22,26175.0,82.42,82.49,82.14,82.22,26175.0
2025-06-11 12:10:00,82.22,82.33,82.19,82.29,25006.0,82.22,82.33,82.19,82.29,25006.0
2025-06-11 12:20:00,82.3,82.38,82.27,82.38,16634.0,82.3,82.38,82.27,82.38,16634.0
2025-06-11 12:30:00,82.4,82.44,82.26,82.31,16860.0,82.4,82.44,82.26,82.31,16860.0
2025-06-11 12:40:00,82.34,82.5,82.33,82.41,21987.0,82.34,82.5,82.33,82.41,21987.0
2025-06-11 12:50:00,82.4,82.49,82.38,82.46,36681.0,82.4,82.49,82.38,82.46,36681.0
2025-06-11 13:00:00,82.46,82.61,82.46,82.55,27778.0,82.46,82.61,82.46,82.55,27778.0
2025-06-11 13:10:00,82.55,82.64,82.54,82.56,25900.0,82.55,82.64,82.54,82.56,25900.0
2025-06-11 13:20:00,82.55,82.66,82.54,82.65,26046.0,82.55,82.66,82.54,82.65,26046.0
2025-06-11 13:30:00,82.66,82.72,82.63,82.68,44784.0,82.66,82.72,82.63,82.68,44784.0
2025-06-11 13:40:00,82.68,82.83,82.68,82.81,24655.0,82.68,82.83,82.68,82.81,24655.0
2025-06-11 13:50:00,82.81,83.0,82.78,82.88,31640.0,82.81,83.0,82.78,82.88,31640.0
2025-06-11 14:00:00,82.86,82.92,82.62,82.91,40530.0,82.86,82.92,82.62,82.91,40530.0
2025-06-11 14:10:00,82.88,82.89,82.54,82.73,42210.0,82.88,82.89,82.54,82.73,42210.0
2025-06-11 14:20:00,82.73,83.16,82.66,83.14,46544.0,82.73,83.16,82.66,83.14,46544.0
2025-06-11 14:30:00,83.1,83.32,82.93,83.31,72116.0,83.1,83.32,82.93,83.31,72116.0
2025-06-11 14:40:00,83.29,83.56,83.28,83.42,59106.0,83.29,83.56,83.28,83.42,59106.0
2025-06-11 14:50:00,83.4,83.42,83.16,83.18,55393.0,83.4,83.42,83.16,83.18,55393.0
2025-06-11 15:00:00,83.16,83.23,82.98,83.1,43400.0,83.16,83.23,82.98,83.1,43400.0
2025-06-11 15:10:00,83.1,83.25,83.08,83.15,54489.0,83.1,83.25,83.08,83.15,54489.0
2025-06-11 15:20:00,83.15,83.34,83.14,83.34,71727.0,83.15,83.34,83.14,83.34,71727.0
2025-06-11 15:30:00,83.33,83.4,83.13,83.36,83314.0,83.33,83.4,83.13,83.36,83314.0
2025-06-11 15:40:00,83.37,83.51,83.34,83.38,155239.0,83.37,83.51,83.34,83.38,155239.0
2025-06-11 15:50:00,83.39,83.56,82.87,82.91,1066941.0,83.39,83.56,82.87,82.91,1066941.0
2025-06-12 09:30:00,82.89,82.95,82.52,82.75,140292.0,82.89,82.95,82.52,82.75,140292.0
2025-06-12 09:40:00,82.79,83.25,82.68,83.23,136682.0,82.79,83.25,82.68,83.23,136682.0
2025-06-12 09:50:00,83.23,83.57,82.94,83.02,196473.0,83.23,83.57,82.94,83.02,196473.0
2025-06-12 10:00:00,83.04,83.38,83.01,83.16,78191.0,83.04,83.38,83.01,83.16,78191.0
2025-06-12 10:10:00,83.19,83.24,82.62,82.65,48723.0,83.19,83.24,82.62,82.65,48723.0
2025-06-12 10:20:00,82.64,82.97,82.54,82.85,45656.0,82.64,82.97,82.54,82.85,45656.0
2025-06-12 10:30:00,82.84,83.1,82.84,82.96,53601.0,82.84,83.1,82.84,82.96,53601.0
2025-06-12 10:40:00,82.96,83.16,82.94,83.04,36780.0,82.96,83.16,82.94,83.04,36780.0
2025-06-12 10:50:00,83.03,83.12,82.82,82.86,54759.0,83.03,83.12,82.82,82.86,54759.0
2025-06-12 11:00:00,82.86,83.09,82.82,82.98,29724.0,82.86,83.09,82.82,82.98,29724.0
2025-06-12 11:10:00,82.99,83.03,82.84,82.98,38639.0,82.99,83.03,82.84,82.98,38639.0
2025-06-12 11:20:00,83.0,83.05,82.87,83.01,57686.0,83.0,83.05,82.87,83.01,57686.0
2025-06-12 11:30:00,83.0,83.06,82.92,82.94,38155.0,83.0,83.06,82.92,82.94,38155.0
2025-06-12 11:40:00,82.94,83.08,82.93,82.99,20516.0,82.94,83.08,82.93,82.99,20516.0
2025-06-12 11:50:00,83.0,83.17,82.96,83.13,27228.0,83.0,83.17,82.96,83.13,27228.0
2025-06-12 12:00:00,83.13,83.29,83.08,83.28,46682.0,83.13,83.29,83.08,83.28,46682.0
2025-06-12 12:10:00,83.26,83.29,83.2,83.2,45817.0,83.26,83.29,83.2,83.2,45817.0
2025-06-12 12:20:00,83.21,83.24,83.07,83.23,28906.0,83.21,83.24,83.07,83.23,28906.0
2025-06-12 12:30:00,83.22,83.23,83.08,83.16,28787.0,83.22,83.23,83.08,83.16,28787.0
2025-06-12 12:40:00,83.16,83.21,82.95,83.01,35150.0,83.16,83.21,82.95,83.01,35150.0
2025-06-12 12:50:00,83.01,83.06,82.91,82.99,41706.0,83.01,83.06,82.91,82.99,41706.0
2025-06-12 13:00:00,82.98,83.18,82.98,83.18,30969.0,82.98,83.18,82.98,83.18,30969.0
2025-06-12 13:10:00,83.19,83.19,83.04,83.07,21258.0,83.19,83.19,83.04,83.07,21258.0
2025-06-12 13:20:00,83.08,83.14,82.99,83.11,30367.0,83.08,83.14,82.99,83.11,30367.0
2025-06-12 13:30:00,83.11,83.15,83.02,83.05,24594.0,83.11,83.15,83.02,83.05,24594.0
2025-06-12 13:40:00,83.06,83.1,83.05,83.07,23142.0,83.06,83.1,83.05,83.07,23142.0
2025-06-12 13:50:00,83.06,83.13,83.0,83.11,41298.0,83.06,83.13,83.0,83.11,41298.0
2025-06-12 14:00:00,83.13,83.16,83.03,83.06,30193.0,83.13,83.16,83.03,83.06,30193.0
2025-06-12 14:10:00,83.07,83.07,83.01,83.02,17334.0,83.07,83.07,83.01,83.02,17334.0
2025-06-12 14:20:00,83.02,83.03,82.84,82.92,18899.0,83.02,83.03,82.84,82.92,18899.0
2025-06-12 14:30:00,82.91,82.91,82.85,82.9,19004.0,82.91,82.91,82.85,82.9,19004.0
2025-06-12 14:40:00,82.93,82.96,82.84,82.84,18785.0,82.93,82.96,82.84,82.84,18785.0
2025-06-12 14:50:00,82.84,82.97,82.84,82.93,19480.0,82.84,82.97,82.84,82.93,19480.0
2025-06-12 15:00:00,82.92,83.01,82.89,82.92,31525.0,82.92,83.01,82.89,82.92,31525.0
2025-06-12 15:10:00,82.93,82.93,82.73,82.74,85898.0,82.93,82.93,82.73,82.74,85898.0
2025-06-12 15:20:00,82.75,82.81,82.69,82.71,90254.0,82.75,82.81,82.69,82.71,90254.0
2025-06-12 15:30:00,82.71,82.78,82.67,82.74,73204.0,82.71,82.78,82.67,82.74,73204.0
2025-06-12 15:40:00,82.75,82.82,82.64,82.64,97748.0,82.75,82.82,82.64,82.64,97748.0
2025-06-12 15:50:00,82.66,82.76,82.47,82.65,584083.0,82.66,82.76,82.47,82.65,584083.0
2025-06-13 09:30:00,84.3,85.15,83.76,83.86,563965.0,84.3,85.15,83.76,83.86,563965.0
2025-06-13 09:40:00,83.85,84.45,83.82,84.25,73506.0,83.85,84.45,83.82,84.25,73506.0
2025-06-13 09:50:00,84.29,84.52,83.89,83.9,71692.0,84.29,84.52,83.89,83.9,71692.0
2025-06-13 10:00:00,83.95,84.78,83.95,84.73,256701.0,83.95,84.78,83.95,84.73,256701.0
2025-06-13 10:10:00,84.7,84.72,84.36,84.56,114330.0,84.7,84.72,84.36,84.56,114330.0
2025-06-13 10:20:00,84.56,84.69,84.48,84.67,70464.0,84.56,84.69,84.48,84.67,70464.0
2025-06-13 10:30:00,84.67,84.9,84.36,84.8,179585.0,84.67,84.9,84.36,84.8,179585.0
2025-06-13 10:40:00,84.78,84.78,84.38,84.56,95187.0,84.78,84.78,84.38,84.56,95187.0
2025-06-13 10:50:00,84.54,84.65,84.19,84.29,41014.0,84.54,84.65,84.19,84.29,41014.0
2025-06-13 11:00:00,84.3,84.45,84.08,84.21,30713.0,84.3,84.45,84.08,84.21,30713.0
2025-06-13 11:10:00,84.24,84.27,84.09,84.17,35471.0,84.24,84.27,84.09,84.17,35471.0
2025-06-13 11:20:00,84.18,84.24,84.03,84.17,38231.0,84.18,84.24,84.03,84.17,38231.0
2025-06-13 11:30:00,84.2,84.24,84.04,84.23,29150.0,84.2,84.24,84.04,84.23,29150.0
2025-06-13 11:40:00,84.21,84.31,84.14,84.19,48896.0,84.21,84.31,84.14,84.19,48896.0
2025-06-13 11:50:00,84.2,84.62,84.2,84.4,82052.0,84.2,84.62,84.2,84.4,82052.0
2025-06-13 12:00:00,84.37,84.38,84.18,84.2,30067.0,84.37,84.38,84.18,84.2,30067.0
2025-06-13 12:10:00,84.19,84.32,84.16,84.17,28545.0,84.19,84.32,84.16,84.17,28545.0
2025-06-13 12:20:00,84.16,84.32,84.01,84.04,31298.0,84.16,84.32,84.01,84.04,31298.0
2025-06-13 12:30:00,84.04,84.16,84.02,84.16,29315.0,84.04,84.16,84.02,84.16,29315.0
2025-06-13 12:40:00,84.18,84.18,83.96,83.96,41401.0,84.18,84.18,83.96,83.96,41401.0
2025-06-13 12:50:00,83.95,84.19,83.95,84.09,30879.0,83.95,84.19,83.95,84.09,30879.0
2025-06-13 13:00:00,84.1,84.23,84.09,84.13,29473.0,84.1,84.23,84.09,84.13,29473.0
2025-06-13 13:10:00,84.14,84.17,83.95,83.95,37483.0,84.14,84.17,83.95,83.95,37483.0
2025-06-13 13:20:00,83.95,84.08,83.89,83.9,31338.0,83.95,84.08,83.89,83.9,31338.0
2025-06-13 13:30:00,83.9,83.99,83.83,83.86,29262.0,83.9,83.99,83.83,83.86,29262.0
2025-06-13 13:40:00,83.86,83.94,83.79,83.83,30445.0,83.86,83.94,83.79,83.83,30445.0
2025-06-13 13:50:00,83.84,84.14,83.84,84.09,30113.0,83.84,84.14,83.84,84.09,30113.0
2025-06-13 14:00:00,84.08,84.16,84.01,84.11,43414.0,84.08,84.16,84.01,84.11,43414.0
2025-06-13 14:10:00,84.08,84.15,83.98,84.11,40812.0,84.08,84.15,83.98,84.11,40812.0
2025-06-13 14:20:00,84.11,84.11,83.91,84.08,48584.0,84.11,84.11,83.91,84.08,48584.0
2025-06-13 14:30:00,84.06,84.1,83.85,83.96,35627.0,84.06,84.1,83.85,83.96,35627.0
2025-06-13 14:40:00,83.98,84.17,83.95,84.08,35880.0,83.98,84.17,83.95,84.08,35880.0
2025-06-13 14:50:00,84.08,84.21,84.03,84.19,45459.0,84.08,84.21,84.03,84.19,45459.0
2025-06-13 15:00:00,84.19,84.3,84.11,84.27,64216.0,84.19,84.3,84.11,84.27,64216.0
2025-06-13 15:10:00,84.28,84.31,84.23,84.29,96659.0,84.28,84.31,84.23,84.29,96659.0
2025-06-13 15:20:00,84.28,84.28,84.05,84.12,67669.0,84.28,84.28,84.05,84.12,67669.0
2025-06-13 15:30:00,84.12,84.21,83.98,83.99,63415.0,84.12,84.21,83.98,83.99,63415.0
2025-06-13 15:40:00,83.99,84.02,83.68,83.73,129319.0,83.99,84.02,83.68,83.73,129319.0
2025-06-13 15:50:00,83.74,83.8,83.6,83.75,516590.0,83.74,83.8,83.6,83.75,516590.0
2025-06-16 09:30:00,83.48,84.09,83.02,83.74,240395.0,83.48,84.09,83.02,83.74,240395.0
2025-06-16 09:40:00,83.7,83.87,83.17,83.43,46441.0,83.7,83.87,83.17,83.43,46441.0
2025-06-16 09:50:00,83.4,83.62,82.74,82.79,71885.0,83.4,83.62,82.74,82.79,71885.0
2025-06-16 10:00:00,82.76,82.93,82.28,82.51,93379.0,82.76,82.93,82.28,82.51,93379.0
2025-06-16 10:10:00,82.52,82.6,82.2,82.55,155400.0,82.52,82.6,82.2,82.55,155400.0
2025-06-16 10:20:00,82.56,82.68,82.42,82.48,84476.0,82.56,82.68,82.42,82.48,84476.0
2025-06-16 10:30:00,82.48,82.61,82.1,82.58,113532.0,82.48,82.61,82.1,82.58,113532.0
2025-06-16 10:40:00,82.59,82.68,82.42,82.45,71382.0,82.59,82.68,82.42,82.45,71382.0
2025-06-16 10:50:00,82.45,82.7,82.45,82.59,55315.0,82.45,82.7,82.45,82.59,55315.0
2025-06-16 11:00:00,82.63,82.63,82.42,82.43,96571.0,82.63,82.63,82.42,82.43,96571.0
2025-06-16 11:10:00,82.43,82.56,82.35,82.51,64951.0,82.43,82.56,82.35,82.51,64951.0
2025-06-16 11:20:00,82.51,82.56,82.3,82.34,64699.0,82.51,82.56,82.3,82.34,64699.0
2025-06-16 11:30:00,82.35,82.43,82.12,82.12,78048.0,82.35,82.43,82.12,82.12,78048.0
2025-06-16 11:40:00,82.13,82.37,82.03,82.35,52610.0,82.13,82.37,82.03,82.35,52610.0
2025-06-16 11:50:00,82.33,82.38,82.21,82.32,37309.0,82.33,82.38,82.21,82.32,37309.0
2025-06-16 12:00:00,82.32,82.36,82.07,82.25,53395.0,82.32,82.36,82.07,82.25,53395.0
2025-06-16 12:10:00,82.27,82.27,82.03,82.14,47001.0,82.27,82.27,82.03,82.14,47001.0
2025-06-16 12:20:00,82.15,82.24,81.94,81.99,33504.0,82.15,82.24,81.94,81.99,33504.0
2025-06-16 12:30:00,82.0,82.33,82.0,82.33,46241.0,82.0,82.33,82.0,82.33,46241.0
2025-06-16 12:40:00,82.31,82.53,82.3,82.42,59555.0,82.31,82.53,82.3,82.42,59555.0
2025-06-16 12:50:00,82.45,82.54,82.4,82.42,31672.0,82.45,82.54,82.4,82.42,31672.0
2025-06-16 13:00:00,82.43,82.51,82.38,82.42,44833.0,82.43,82.51,82.38,82.42,44833.0
2025-06-16 13:10:00,82.42,82.44,82.12,82.2,26498.0,82.42,82.44,82.12,82.2,26498.0
2025-06-16 13:20:00,82.19,82.39,82.08,82.39,31318.0,82.19,82.39,82.08,82.39,31318.0
2025-06-16 13:30:00,82.39,82.41,82.22,82.22,32068.0,82.39,82.41,82.22,82.22,32068.0
2025-06-16 13:40:00,82.23,82.34,82.21,82.22,31574.0,82.23,82.34,82.21,82.22,31574.0
2025-06-16 13:50:00,82.2,82.25,82.11,82.14,30721.0,82.2,82.25,82.11,82.14,30721.0
2025-06-16 14:00:00,82.14,82.23,82.12,82.21,31119.0,82.14,82.23,82.12,82.21,31119.0
2025-06-16 14:10:00,82.2,82.2,81.96,82.0,70711.0,82.2,82.2,81.96,82.0,70711.0
2025-06-16 14:20:00,81.98,82.03,81.88,81.96,62082.0,81.98,82.03,81.88,81.96,62082.0
2025-06-16 14:30:00,81.95,81.99,81.71,81.75,52414.0,81.95,81.99,81.71,81.75,52414.0
2025-06-16 14:40:00,81.75,81.84,81.69,81.82,39435.0,81.75,81.84,81.69,81.82,39435.0
2025-06-16 14:50:00,81.82,81.87,81.76,81.78,37779.0,81.82,81.87,81.76,81.78,37779.0
2025-06-16 15:00:00,81.77,81.8,81.55,81.61,65636.0,81.77,81.8,81.55,81.61,65636.0
2025-06-16 15:10:00,81.61,81.63,81.31,81.31,93971.0,81.61,81.63,81.31,81.31,93971.0
2025-06-16 15:20:00,81.31,81.59,81.26,81.57,78644.0,81.31,81.59,81.26,81.57,78644.0
2025-06-16 15:30:00,81.58,81.72,81.56,81.67,105707.0,81.58,81.72,81.56,81.67,105707.0
2025-06-16 15:40:00,81.66,81.83,81.59,81.78,124447.0,81.66,81.83,81.59,81.78,124447.0
2025-06-16 15:50:00,81.77,82.17,81.75,82.14,468912.0,81.77,82.17,81.75,82.14,468912.0
2025-06-17 09:30:00,82.68,82.94,81.96,82.81,78029.0,82.68,82.94,81.96,82.81,78029.0
2025-06-17 09:40:00,82.84,83.01,82.65,82.95,54915.0,82.84,83.01,82.65,82.95,54915.0
2025-06-17 09:50:00,82.99,83.2,82.78,82.87,52829.0,82.99,83.2,82.78,82.87,52829.0
2025-06-17 10:00:00,82.82,82.9,82.57,82.77,31753.0,82.82,82.9,82.57,82.77,31753.0
2025-06-17 10:10:00,82.66,82.91,82.61,82.86,11800.0,82.66,82.91,82.61,82.86,11800.0
2025-06-17 10:20:00,82.85,82.89,82.73,82.81,17730.0,82.85,82.89,82.73,82.81,17730.0
2025-06-17 10:30:00,82.78,82.78,82.55,82.62,15645.0,82.78,82.78,82.55,82.62,15645.0
2025-06-17 10:40:00,82.67,82.7,82.54,82.67,18393.0,82.67,82.7,82.54,82.67,18393.0
2025-06-17 10:50:00,82.68,82.73,82.4,82.4,45409.0,82.68,82.73,82.4,82.4,45409.0
2025-06-17 11:00:00,82.38,82.41,82.14,82.16,29543.0,82.38,82.41,82.14,82.16,29543.0
2025-06-17 11:10:00,82.16,82.2,82.0,82.07,34262.0,82.16,82.2,82.0,82.07,34262.0
2025-06-17 11:20:00,82.02,82.12,81.9,81.94,44144.0,82.02,82.12,81.9,81.94,44144.0
2025-06-17 11:30:00,81.94,82.02,81.84,81.85,28413.0,81.94,82.02,81.84,81.85,28413.0
2025-06-17 11:40:00,81.84,81.96,81.8,81.96,17352.0,81.84,81.96,81.8,81.96,17352.0
2025-06-17 11:50:00,81.98,82.0,81.84,81.86,28490.0,81.98,82.0,81.84,81.86,28490.0
2025-06-17 12:00:00,81.87,81.96,81.72,81.77,35806.0,81.87,81.96,81.72,81.77,35806.0
2025-06-17 12:10:00,81.76,81.82,81.68,81.76,48903.0,81.76,81.82,81.68,81.76,48903.0
2025-06-17 12:20:00,81.74,81.84,81.71,81.82,16171.0,81.74,81.84,81.71,81.82,16171.0
2025-06-17 12:30:00,81.81,81.85,81.75,81.76,19190.0,81.81,81.85,81.75,81.76,19190.0
2025-06-17 12:40:00,81.77,81.84,81.65,81.77,50046.0,81.77,81.84,81.65,81.77,50046.0
2025-06-17 12:50:00,81.76,81.88,81.75,81.87,47481.0,81.76,81.88,81.75,81.87,47481.0
2025-06-17 13:00:00,81.87,82.04,81.86,81.99,36571.0,81.87,82.04,81.86,81.99,36571.0
2025-06-17 13:10:00,81.99,82.1,81.96,81.97,22811.0,81.99,82.1,81.96,81.97,22811.0
2025-06-17 13:20:00,81.96,82.01,81.89,81.91,47344.0,81.96,82.01,81.89,81.91,47344.0
2025-06-17 13:30:00,81.9,82.07,81.89,81.94,55460.0,81.9,82.07,81.89,81.94,55460.0
2025-06-17 13:40:00,81.96,81.99,81.68,81.73,19917.0,81.96,81.99,81.68,81.73,19917.0
2025-06-17 13:50:00,81.73,81.75,81.44,81.44,40945.0,81.73,81.75,81.44,81.44,40945.0
2025-06-17 14:00:00,81.43,81.57,81.34,81.57,46539.0,81.43,81.57,81.34,81.57,46539.0
2025-06-17 14:10:00,81.58,81.74,81.54,81.73,32186.0,81.58,81.74,81.54,81.73,32186.0
2025-06-17 14:20:00,81.72,81.75,81.51,81.54,48749.0,81.72,81.75,81.51,81.54,48749.0
2025-06-17 14:30:00,81.54,81.72,81.54,81.6,32004.0,81.54,81.72,81.54,81.6,32004.0
2025-06-17 14:40:00,81.61,81.62,81.41,81.44,24555.0,81.61,81.62,81.41,81.44,24555.0
2025-06-17 14:50:00,81.41,81.48,81.39,81.42,21157.0,81.41,81.48,81.39,81.42,21157.0
2025-06-17 15:00:00,81.43,81.46,81.36,81.4,31750.0,81.43,81.46,81.36,81.4,31750.0
2025-06-17 15:10:00,81.42,81.56,81.35,81.48,44012.0,81.42,81.56,81.35,81.48,44012.0
2025-06-17 15:20:00,81.49,81.49,81.37,81.4,36922.0,81.49,81.49,81.37,81.4,36922.0
2025-06-17 15:30:00,81.42,81.57,81.36,81.36,38240.0,81.42,81.57,81.36,81.36,38240.0
2025-06-17 15:40:00,81.37,81.37,81.17,81.3,59683.0,81.37,81.37,81.17,81.3,59683.0
2025-06-17 15:50:00,81.32,81.43,81.26,81.35,273425.0,81.32,81.43,81.26,81.35,273425.0
2025-06-18 09:30:00,81.62,82.08,81.36,81.73,55853.0,81.62,82.08,81.36,81.73,55853.0
2025-06-18 09:40:00,81.63,81.78,81.45,81.49,22154.0,81.63,81.78,81.45,81.49,22154.0
2025-06-18 09:50:00,81.47,81.56,81.28,81.4,57324.0,81.47,81.56,81.28,81.4,57324.0
2025-06-18 10:00:00,81.42,81.51,81.18,81.41,99974.0,81.42,81.51,81.18,81.41,99974.0
2025-06-18 10:10:00,81.45,81.45,80.71,80.71,64513.0,81.45,81.45,80.71,80.71,64513.0
2025-06-18 10:20:00,80.77,81.01,80.66,80.78,39656.0,80.77,81.01,80.66,80.78,39656.0
2025-06-18 10:30:00,80.84,80.9,80.59,80.84,38819.0,80.84,80.9,80.59,80.84,38819.0
2025-06-18 10:40:00,80.84,81.09,80.72,80.8,67353.0,80.84,81.09,80.72,80.8,67353.0
2025-06-18 10:50:00,80.79,81.01,80.77,80.94,39265.0,80.79,81.01,80.77,80.94,39265.0
2025-06-18 11:00:00,80.94,80.99,80.68,80.86,85325.0,80.94,80.99,80.68,80.86,85325.0
2025-06-18 11:10:00,80.82,80.93,80.73,80.84,33761.0,80.82,80.93,80.73,80.84,33761.0
2025-06-18 11:20:00,80.83,80.83,80.67,80.73,30284.0,80.83,80.83,80.67,80.73,30284.0
2025-06-18 11:30:00,80.72,80.8,80.59,80.64,34686.0,80.72,80.8,80.59,80.64,34686.0
2025-06-18 11:40:00,80.65,80.71,80.51,80.6,54063.0,80.65,80.71,80.51,80.6,54063.0
2025-06-18 11:50:00,80.6,80.8,80.55,80.69,38990.0,80.6,80.8,80.55,80.69,38990.0
2025-06-18 12:00:00,80.68,80.78,80.64,80.72,22792.0,80.68,80.78,80.64,80.72,22792.0
2025-06-18 12:10:00,80.72,80.87,80.67,80.8,18509.0,80.72,80.87,80.67,80.8,18509.0
2025-06-18 12:20:00,80.82,80.96,80.82,80.9,20699.0,80.82,80.96,80.82,80.9,20699.0
2025-06-18 12:30:00,80.92,80.99,80.87,80.97,25764.0,80.92,80.99,80.87,80.97,25764.0
2025-06-18 12:40:00,80.97,80.97,80.81,80.91,12837.0,80.97,80.97,80.81,80.91,12837.0
2025-06-18 12:50:00,80.92,80.97,80.87,80.97,20265.0,80.92,80.97,80.87,80.97,20265.0
2025-06-18 13:00:00,80.95,81.04,80.94,81.02,21347.0,80.95,81.04,80.94,81.02,21347.0
2025-06-18 13:10:00,81.03,81.05,80.93,80.99,23122.0,81.03,81.05,80.93,80.99,23122.0
2025-06-18 13:20:00,81.0,81.11,80.99,81.08,19711.0,81.0,81.11,80.99,81.08,19711.0
2025-06-18 13:30:00,81.09,81.1,81.01,81.07,17755.0,81.09,81.1,81.01,81.07,17755.0
2025-06-18 13:40:00,81.06,81.15,81.0,81.14,23944.0,81.06,81.15,81.0,81.14,23944.0
2025-06-18 13:50:00,81.15,81.29,81.13,81.18,27336.0,81.15,81.29,81.13,81.18,27336.0
2025-06-18 14:00:00,81.15,81.33,81.0,81.12,23362.0,81.15,81.33,81.0,81.12,23362.0
2025-06-18 14:10:00,81.16,81.45,81.12,81.22,49850.0,81.16,81.45,81.12,81.22,49850.0
2025-06-18 14:20:00,81.22,81.44,81.17,81.44,26220.0,81.22,81.44,81.17,81.44,26220.0
2025-06-18 14:30:00,81.44,81.44,81.13,81.24,27918.0,81.44,81.44,81.13,81.24,27918.0
2025-06-18 14:40:00,81.19,81.45,81.19,81.24,41951.0,81.19,81.45,81.19,81.24,41951.0
2025-06-18 14:50:00,81.22,81.22,81.03,81.03,21838.0,81.22,81.22,81.03,81.03,21838.0
2025-06-18 15:00:00,81.02,81.19,80.97,81.0,23485.0,81.02,81.19,80.97,81.0,23485.0
2025-06-18 15:10:00,80.98,81.12,80.92,81.05,57715.0,80.98,81.12,80.92,81.05,57715.0
2025-06-18 15:20:00,81.05,81.15,80.99,80.99,35975.0,81.05,81.15,80.99,80.99,35975.0
2025-06-18 15:30:00,80.99,81.28,80.94,81.24,45570.0,80.99,81.28,80.94,81.24,45570.0
2025-06-18 15:40:00,81.26,81.29,81.15,81.19,48997.0,81.26,81.29,81.15,81.19,48997.0
2025-06-18 15:50:00,81.18,81.27,80.98,81.17,346736.0,81.18,81.27,80.98,81.17,346736.0
2025-06-20 09:30:00,81.89,82.56,81.61,82.17,818181.0,81.89,82.56,81.61,82.17,818181.0
2025-06-20 09:40:00,82.31,82.53,82.09,82.34,26740.0,82.31,82.53,82.09,82.34,26740.0
2025-06-20 09:50:00,82.26,82.42,82.04,82.04,20271.0,82.26,82.42,82.04,82.04,20271.0
2025-06-20 10:00:00,82.04,82.43,82.03,82.35,18636.0,82.04,82.43,82.03,82.35,18636.0
2025-06-20 10:10:00,82.4,82.43,82.21,82.4,26093.0,82.4,82.43,82.21,82.4,26093.0
2025-06-20 10:20:00,82.4,82.62,82.36,82.56,26225.0,82.4,82.62,82.36,82.56,26225.0
2025-06-20 10:30:00,82.57,82.66,82.35,82.44,18842.0,82.57,82.66,82.35,82.44,18842.0
2025-06-20 10:40:00,82.43,82.46,82.21,82.36,16217.0,82.43,82.46,82.21,82.36,16217.0
2025-06-20 10:50:00,82.39,82.52,82.33,82.37,15289.0,82.39,82.52,82.33,82.37,15289.0
2025-06-20 11:00:00,82.33,82.55,82.33,82.36,17540.0,82.33,82.55,82.33,82.36,17540.0
2025-06-20 11:10:00,82.34,82.53,82.3,82.35,26935.0,82.34,82.53,82.3,82.35,26935.0
2025-06-20 11:20:00,82.34,82.45,82.26,82.34,12339.0,82.34,82.45,82.26,82.34,12339.0
2025-06-20 11:30:00,82.31,82.37,82.21,82.33,11740.0,82.31,82.37,82.21,82.33,11740.0
2025-06-20 11:40:00,82.33,82.39,82.28,82.37,14347.0,82.33,82.39,82.28,82.37,14347.0
2025-06-20 11:50:00,82.37,82.38,82.15,82.15,15250.0,82.37,82.38,82.15,82.15,15250.0
2025-06-20 12:00:00,82.2,82.21,81.99,82.04,12328.0,82.2,82.21,81.99,82.04,12328.0
2025-06-20 12:10:00,82.02,82.06,81.85,81.91,17657.0,82.02,82.06,81.85,81.91,17657.0
2025-06-20 12:20:00,81.86,81.9,81.75,81.84,10311.0,81.86,81.9,81.75,81.84,10311.0
2025-06-20 12:30:00,81.84,81.94,81.78,81.9,15101.0,81.84,81.94,81.78,81.9,15101.0
2025-06-20 12:40:00,81.89,82.0,81.81,81.9,26212.0,81.89,82.0,81.81,81.9,26212.0
2025-06-20 12:50:00,81.9,82.01,81.86,81.95,23344.0,81.9,82.01,81.86,81.95,23344.0
2025-06-20 13:00:00,81.97,82.04,81.95,81.98,19810.0,81.97,82.04,81.95,81.98,19810.0
2025-06-20 13:10:00,81.98,82.05,81.91,81.97,24351.0,81.98,82.05,81.91,81.97,24351.0
2025-06-20 13:20:00,81.98,82.05,81.93,82.0,25647.0,81.98,82.05,81.93,82.0,25647.0
2025-06-20 13:30:00,81.95,82.06,81.93,81.93,29774.0,81.95,82.06,81.93,81.93,29774.0
2025-06-20 13:40:00,81.93,82.11,81.93,82.04,34958.0,81.93,82.11,81.93,82.04,34958.0
2025-06-20 13:50:00,82.05,82.09,82.02,82.05,13985.0,82.05,82.09,82.02,82.05,13985.0
2025-06-20 14:00:00,82.05,82.11,81.94,81.94,23945.0,82.05,82.11,81.94,81.94,23945.0
2025-06-20 14:10:00,81.94,82.11,81.89,82.11,35357.0,81.94,82.11,81.89,82.11,35357.0
2025-06-20 14:20:00,82.12,82.19,82.09,82.13,39000.0,82.12,82.19,82.09,82.13,39000.0
2025-06-20 14:30:00,82.13,82.15,82.04,82.09,21860.0,82.13,82.15,82.04,82.09,21860.0
2025-06-20 14:40:00,82.1,82.14,82.03,82.11,14468.0,82.1,82.14,82.03,82.11,14468.0
2025-06-20 14:50:00,82.12,82.19,82.04,82.1,24719.0,82.12,82.19,82.04,82.1,24719.0
2025-06-20 15:00:00,82.1,82.15,82.06,82.08,17019.0,82.1,82.15,82.06,82.08,17019.0
2025-06-20 15:10:00,82.08,82.19,82.08,82.17,24944.0,82.08,82.19,82.08,82.17,24944.0
2025-06-20 15:20:00,82.18,82.24,82.09,82.09,15747.0,82.18,82.24,82.09,82.09,15747.0
2025-06-20 15:30:00,82.09,82.16,82.03,82.13,23829.0,82.09,82.16,82.03,82.13,23829.0
2025-06-20 15:40:00,82.14,82.25,82.08,82.11,49540.0,82.14,82.25,82.08,82.11,49540.0
2025-06-20 15:50:00,82.12,82.43,82.12,82.31,488579.0,82.12,82.43,82.12,82.31,488579.0